KissMeData/045520/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	160521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	20	2	0.32	33444000	5428	82.86	6110	6200	6110	8000	4320	6160	6161.39	0.65	0	617	6266	6212	6166	6112	6066	6190	6090	37	1840	500	4060	10	1	6500000	402	44.46	1.30	12	0.08	139.00	4746.00	9320	20231017	-33.69	5980	20230726	3.34	8520	-27.46	20240329	6020	2.66	20240426	9320	-33.69	20231017	5980	3.34	20230726	0.38	N	045520	500	36 억		42490	N	N	0	N	00	N
3	20240531	150519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	20	2	0.32	33240060	5395	82.35	6110	6200	6110	8000	4320	6160	6161.27	0.65	0	617	6266	6212	6166	6112	6066	6190	6090	37	1840	500	4060	10	1	6500000	402	44.46	1.30	12	0.08	139.00	4746.00	9320	20231017	-33.69	5980	20230726	3.34	8520	-27.46	20240329	6020	2.66	20240426	9320	-33.69	20231017	5980	3.34	20230726	0.38	N	045520	500	36 억		42490	N	N	0	N	00	N
4	20240531	140521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	40	2	0.65	24558110	3986	60.85	6110	6200	6110	8000	4320	6160	6161.09	0.65	0	564	6266	6212	6166	6112	6066	6190	6090	37	1840	500	4060	10	1	6500000	403	44.60	1.31	12	0.06	139.00	4746.00	9320	20231017	-33.48	5980	20230726	3.68	8520	-27.23	20240329	6020	2.99	20240426	9320	-33.48	20231017	5980	3.68	20230726	0.38	N	045520	500	36 억		42490	N	N	0	N	00	N
5	20240531	130523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	20	2	0.32	21414100	3477	53.08	6110	6200	6110	8000	4320	6160	6158.79	0.65	0	322	6266	6212	6166	6112	6066	6190	6090	37	1840	500	4060	10	1	6500000	402	44.46	1.30	12	0.05	139.00	4746.00	9320	20231017	-33.69	5980	20230726	3.34	8520	-27.46	20240329	6020	2.66	20240426	9320	-33.69	20231017	5980	3.34	20230726	0.38	N	045520	500	36 억		42490	N	N	0	N	00	N
6	20240531	120525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	0	3	0.00	16660630	2706	41.31	6110	6200	6110	8000	4320	6160	6156.92	0.65	0	239	6266	6212	6166	6112	6066	6190	6090	37	1840	500	4060	10	1	6500000	400	44.32	1.30	12	0.04	139.00	4746.00	9320	20231017	-33.91	5980	20230726	3.01	8520	-27.70	20240329	6020	2.33	20240426	9320	-33.91	20231017	5980	3.01	20230726	0.38	N	045520	500	36 억		42490	N	N	0	N	00	N
7	20240531	110522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	0	3	0.00	13716170	2228	34.01	6110	6200	6110	8000	4320	6160	6156.27	0.65	0	118	6266	6212	6166	6112	6066	6190	6090	37	1840	500	4060	10	1	6500000	400	44.32	1.30	12	0.03	139.00	4746.00	9320	20231017	-33.91	5980	20230726	3.01	8520	-27.70	20240329	6020	2.33	20240426	9320	-33.91	20231017	5980	3.01	20230726	0.38	N	045520	500	36 억		42490	N	N	0	N	00	N
8	20240531	100523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	20	2	0.32	7943070	1291	19.71	6110	6180	6110	8000	4320	6160	6152.65	0.65	0	61	6266	6212	6166	6112	6066	6190	6090	37	1840	500	4060	10	1	6500000	402	44.46	1.30	12	0.02	139.00	4746.00	9320	20231017	-33.69	5980	20230726	3.34	8520	-27.46	20240329	6020	2.66	20240426	9320	-33.69	20231017	5980	3.34	20230726	0.38	N	045520	500	36 억		42490	N	N	0	N	00	N
9	20240531	090519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	10	2	0.16	1022270	167	2.55	6110	6170	6110	8000	4320	6160	6121.38	0.65	0	-20	6266	6212	6166	6112	6066	6190	6090	37	1840	500	4060	10	1	6500000	401	44.39	1.30	12	0.00	139.00	4746.00	9320	20231017	-33.80	5980	20230726	3.18	8520	-27.58	20240329	6020	2.49	20240426	9320	-33.80	20231017	5980	3.18	20230726	0.38	N	045520	500	36 억		42490	N	N	0	N	00	N
10	20240530	160518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	-50	5	-0.81	40204700	6536	70.59	6180	6220	6120	8070	4350	6210	6151.27	0.66	0	-192	6416	6312	6256	6152	6096	6285	6125	37	1860	500	4090	10	1	6500000	400	44.32	1.30	12	0.10	139.00	4746.00	9320	20231017	-33.91	5980	20230726	3.01	8520	-27.70	20240329	6020	2.33	20240426	9320	-33.91	20231017	5980	3.01	20230726	0.40	N	045520	500	36 억		42682	N	N	0	N	00	N
11	20240530	150519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	-60	5	-0.97	38502280	6259	67.60	6180	6220	6120	8070	4350	6210	6151.51	0.66	0	-168	6416	6312	6256	6152	6096	6285	6125	37	1860	500	4090	10	1	6500000	400	44.24	1.30	12	0.10	139.00	4746.00	9320	20231017	-34.01	5980	20230726	2.84	8520	-27.82	20240329	6020	2.16	20240426	9320	-34.01	20231017	5980	2.84	20230726	0.40	N	045520	500	36 억		42682	N	N	0	N	00	N
12	20240530	140519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	-80	5	-1.29	37392690	6078	65.64	6180	6220	6120	8070	4350	6210	6152.14	0.66	0	-168	6416	6312	6256	6152	6096	6285	6125	37	1860	500	4090	10	1	6500000	398	44.10	1.29	12	0.09	139.00	4746.00	9320	20231017	-34.23	5980	20230726	2.51	8520	-28.05	20240329	6020	1.83	20240426	9320	-34.23	20231017	5980	2.51	20230726	0.40	N	045520	500	36 억		42682	N	N	0	N	00	N
13	20240530	130520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-40	5	-0.64	25260190	4100	44.28	6180	6220	6140	8070	4350	6210	6161.02	0.66	0	-63	6416	6312	6256	6152	6096	6285	6125	37	1860	500	4090	10	1	6500000	401	44.39	1.30	12	0.06	139.00	4746.00	9320	20231017	-33.80	5980	20230726	3.18	8520	-27.58	20240329	6020	2.49	20240426	9320	-33.80	20231017	5980	3.18	20230726	0.40	N	045520	500	36 억		42682	N	N	0	N	00	N
14	20240530	120519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-40	5	-0.64	19465500	3158	34.11	6180	6220	6140	8070	4350	6210	6163.87	0.66	0	-62	6416	6312	6256	6152	6096	6285	6125	37	1860	500	4090	10	1	6500000	401	44.39	1.30	12	0.05	139.00	4746.00	9320	20231017	-33.80	5980	20230726	3.18	8520	-27.58	20240329	6020	2.49	20240426	9320	-33.80	20231017	5980	3.18	20230726	0.40	N	045520	500	36 억		42682	N	N	0	N	00	N
15	20240530	110519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	-30	5	-0.48	17119660	2777	29.99	6180	6220	6140	8070	4350	6210	6164.80	0.66	0	-65	6416	6312	6256	6152	6096	6285	6125	37	1860	500	4090	10	1	6500000	402	44.46	1.30	12	0.04	139.00	4746.00	9320	20231017	-33.69	5980	20230726	3.34	8520	-27.46	20240329	6020	2.66	20240426	9320	-33.69	20231017	5980	3.34	20230726	0.40	N	045520	500	36 억		42682	N	N	0	N	00	N
16	20240530	100520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-40	5	-0.64	14236310	2309	24.94	6180	6220	6140	8070	4350	6210	6165.57	0.66	0	-65	6416	6312	6256	6152	6096	6285	6125	37	1860	500	4090	10	1	6500000	401	44.39	1.30	12	0.04	139.00	4746.00	9320	20231017	-33.80	5980	20230726	3.18	8520	-27.58	20240329	6020	2.49	20240426	9320	-33.80	20231017	5980	3.18	20230726	0.40	N	045520	500	36 억		42682	N	N	0	N	00	N
17	20240530	090519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	0	3	0.00	725520	117	1.26	6180	6210	6180	8070	4350	6210	6201.03	0.66	0	0	6416	6312	6256	6152	6096	6285	6125	37	1860	500	4090	10	1	6500000	404	44.68	1.31	12	0.00	139.00	4746.00	9320	20231017	-33.37	5980	20230726	3.85	8520	-27.11	20240329	6020	3.16	20240426	9320	-33.37	20231017	5980	3.85	20230726	0.40	N	045520	500	36 억		42682	N	N	0	N	00	N
18	20240529	160515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-50	5	-0.80	58249360	9256	78.15	6310	6360	6200	8130	4390	6260	6293.15	0.69	0	-2293	6493	6376	6313	6196	6133	6345	6165	37	1870	500	4130	10	1	6500000	404	44.68	1.31	12	0.14	139.00	4746.00	9320	20231017	-33.37	5980	20230726	3.85	8520	-27.11	20240329	6020	3.16	20240426	9320	-33.37	20231017	5980	3.85	20230726	0.40	N	045520	500	36 억		44745	N	N	0	N	00	N
19	20240529	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-10	5	-0.16	51465780	8163	68.92	6310	6360	6210	8130	4390	6260	6304.76	0.69	0	-2291	6493	6376	6313	6196	6133	6345	6165	37	1870	500	4130	10	1	6500000	406	44.96	1.32	12	0.13	139.00	4746.00	9320	20231017	-32.94	5980	20230726	4.52	8520	-26.64	20240329	6020	3.82	20240426	9320	-32.94	20231017	5980	4.52	20230726	0.40	N	045520	500	36 억		44745	N	N	0	N	00	N
20	20240529	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	0	3	0.00	50600440	8024	67.75	6310	6360	6210	8130	4390	6260	6306.14	0.69	0	-2289	6493	6376	6313	6196	6133	6345	6165	37	1870	500	4130	10	1	6500000	407	45.04	1.32	12	0.12	139.00	4746.00	9320	20231017	-32.83	5980	20230726	4.68	8520	-26.53	20240329	6020	3.99	20240426	9320	-32.83	20231017	5980	4.68	20230726	0.40	N	045520	500	36 억		44745	N	N	0	N	00	N
21	20240529	130515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	-40	5	-0.64	50181750	7957	67.18	6310	6360	6210	8130	4390	6260	6306.62	0.69	0	-2231	6493	6376	6313	6196	6133	6345	6165	37	1870	500	4130	10	1	6500000	404	44.75	1.31	12	0.12	139.00	4746.00	9320	20231017	-33.26	5980	20230726	4.01	8520	-27.00	20240329	6020	3.32	20240426	9320	-33.26	20231017	5980	4.01	20230726	0.40	N	045520	500	36 억		44745	N	N	0	N	00	N
22	20240529	120519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	10	2	0.16	46904480	7431	62.74	6310	6360	6210	8130	4390	6260	6312.00	0.69	0	-1985	6493	6376	6313	6196	6133	6345	6165	37	1870	500	4130	10	1	6500000	408	45.11	1.32	12	0.11	139.00	4746.00	9320	20231017	-32.73	5980	20230726	4.85	8520	-26.41	20240329	6020	4.15	20240426	9320	-32.73	20231017	5980	4.85	20230726	0.40	N	045520	500	36 억		44745	N	N	0	N	00	N
23	20240529	110515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	70	2	1.12	34098740	5405	45.63	6310	6360	6210	8130	4390	6260	6308.74	0.69	0	-677	6493	6376	6313	6196	6133	6345	6165	37	1870	500	4130	10	1	6500000	411	45.54	1.33	12	0.08	139.00	4746.00	9320	20231017	-32.08	5980	20230726	5.85	8520	-25.70	20240329	6020	5.15	20240426	9320	-32.08	20231017	5980	5.85	20230726	0.40	N	045520	500	36 억		44745	N	N	0	N	00	N
24	20240529	100514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	50	2	0.80	12383720	1964	16.58	6310	6360	6210	8130	4390	6260	6305.36	0.69	0	-709	6493	6376	6313	6196	6133	6345	6165	37	1870	500	4130	10	1	6500000	410	45.40	1.33	12	0.03	139.00	4746.00	9320	20231017	-32.30	5980	20230726	5.52	8520	-25.94	20240329	6020	4.82	20240426	9320	-32.30	20231017	5980	5.52	20230726	0.40	N	045520	500	36 억		44745	N	N	0	N	00	N
25	20240529	090511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	90	2	1.44	5598450	883	7.46	6310	6360	6290	8130	4390	6260	6340.26	0.69	0	-655	6493	6376	6313	6196	6133	6345	6165	37	1870	500	4130	10	1	6500000	413	45.68	1.34	12	0.01	139.00	4746.00	9320	20231017	-31.87	5980	20230726	6.19	8520	-25.47	20240329	6020	5.48	20240426	9320	-31.87	20231017	5980	6.19	20230726	0.40	N	045520	500	36 억		44745	N	N	0	N	00	N
26	20240528	160512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	-40	5	-0.63	74798460	11844	116.53	6350	6430	6250	8190	4410	6300	6315.30	0.68	0	319	6366	6332	6296	6262	6226	6350	6280	37	1890	500	4150	10	1	6500000	407	45.04	1.32	12	0.18	139.00	4746.00	9320	20231017	-32.83	5980	20230726	4.68	8520	-26.53	20240329	6020	3.99	20240426	9320	-32.83	20231017	5980	4.68	20230726	0.41	N	045520	500	36 억		44426	N	N	0	N	00	N
27	20240528	150514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	-10	5	-0.16	61393800	9702	95.45	6350	6430	6290	8190	4410	6300	6327.95	0.68	0	142	6366	6332	6296	6262	6226	6350	6280	37	1890	500	4150	10	1	6500000	409	45.25	1.33	12	0.15	139.00	4746.00	9320	20231017	-32.51	5980	20230726	5.18	8520	-26.17	20240329	6020	4.49	20240426	9320	-32.51	20231017	5980	5.18	20230726	0.41	N	045520	500	36 억		44426	N	N	0	N	00	N
28	20240528	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	30	2	0.48	59265580	9364	92.13	6350	6430	6290	8190	4410	6300	6329.09	0.68	0	105	6366	6332	6296	6262	6226	6350	6280	37	1890	500	4150	10	1	6500000	411	45.54	1.33	12	0.14	139.00	4746.00	9320	20231017	-32.08	5980	20230726	5.85	8520	-25.70	20240329	6020	5.15	20240426	9320	-32.08	20231017	5980	5.85	20230726	0.41	N	045520	500	36 억		44426	N	N	0	N	00	N
29	20240528	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	50	2	0.79	49958740	7888	77.61	6350	6430	6290	8190	4410	6300	6333.51	0.68	0	-285	6366	6332	6296	6262	6226	6350	6280	37	1890	500	4150	10	1	6500000	413	45.68	1.34	12	0.12	139.00	4746.00	9320	20231017	-31.87	5980	20230726	6.19	8520	-25.47	20240329	6020	5.48	20240426	9320	-31.87	20231017	5980	6.19	20230726	0.41	N	045520	500	36 억		44426	N	N	0	N	00	N
30	20240528	120513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	10	2	0.16	44579130	7036	69.22	6350	6430	6290	8190	4410	6300	6335.86	0.68	0	-292	6366	6332	6296	6262	6226	6350	6280	37	1890	500	4150	10	1	6500000	410	45.40	1.33	12	0.11	139.00	4746.00	9320	20231017	-32.30	5980	20230726	5.52	8520	-25.94	20240329	6020	4.82	20240426	9320	-32.30	20231017	5980	5.52	20230726	0.41	N	045520	500	36 억		44426	N	N	0	N	00	N
31	20240528	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	70	2	1.11	36761240	5804	57.10	6350	6430	6290	8190	4410	6300	6333.78	0.68	0	146	6366	6332	6296	6262	6226	6350	6280	37	1890	500	4150	10	1	6500000	414	45.83	1.34	12	0.09	139.00	4746.00	9320	20231017	-31.65	5980	20230726	6.52	8520	-25.23	20240329	6020	5.81	20240426	9320	-31.65	20231017	5980	6.52	20230726	0.41	N	045520	500	36 억		44426	N	N	0	N	00	N
32	20240528	100513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	10	2	0.16	8250820	1309	12.88	6350	6350	6290	8190	4410	6300	6303.15	0.68	0	-48	6366	6332	6296	6262	6226	6350	6280	37	1890	500	4150	10	1	6500000	410	45.40	1.33	12	0.02	139.00	4746.00	9320	20231017	-32.30	5980	20230726	5.52	8520	-25.94	20240329	6020	4.82	20240426	9320	-32.30	20231017	5980	5.52	20230726	0.41	N	045520	500	36 억		44426	N	N	0	N	00	N
33	20240528	090514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	20	2	0.32	950910	150	1.48	6350	6350	6320	8190	4410	6300	6339.40	0.68	0	-35	6366	6332	6296	6262	6226	6350	6280	37	1890	500	4150	10	1	6500000	411	45.47	1.33	12	0.00	139.00	4746.00	9320	20231017	-32.19	5980	20230726	5.69	8520	-25.82	20240329	6020	4.98	20240426	9320	-32.19	20231017	5980	5.69	20230726	0.41	N	045520	500	36 억		44426	N	N	0	N	00	N
34	20240527	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	40	2	0.64	63627230	10127	162.32	6260	6330	6260	8130	4390	6260	6282.93	0.66	0	487	6306	6282	6246	6222	6186	6295	6235	37	1870	500	4130	10	1	6500000	410	45.32	1.33	12	0.16	139.00	4746.00	9320	20231017	-32.40	5980	20230726	5.35	8520	-26.06	20240329	6020	4.65	20240426	9320	-32.40	20231017	5980	5.35	20230726	0.42	N	045520	500	36 억		42905	N	N	0	N	00	N
35	20240527	150514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	50	2	0.80	62234950	9906	158.78	6260	6330	6260	8130	4390	6260	6282.55	0.66	0	473	6306	6282	6246	6222	6186	6295	6235	37	1870	500	4130	10	1	6500000	410	45.40	1.33	12	0.15	139.00	4746.00	9320	20231017	-32.30	5980	20230726	5.52	8520	-25.94	20240329	6020	4.82	20240426	9320	-32.30	20231017	5980	5.52	20230726	0.42	N	045520	500	36 억		42905	N	N	0	N	00	N
36	20240527	140512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	50	2	0.80	45733170	7276	116.62	6260	6330	6260	8130	4390	6260	6285.48	0.66	0	414	6306	6282	6246	6222	6186	6295	6235	37	1870	500	4130	10	1	6500000	410	45.40	1.33	12	0.11	139.00	4746.00	9320	20231017	-32.30	5980	20230726	5.52	8520	-25.94	20240329	6020	4.82	20240426	9320	-32.30	20231017	5980	5.52	20230726	0.42	N	045520	500	36 억		42905	N	N	0	N	00	N
37	20240527	130511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	30	2	0.48	43765450	6963	111.60	6260	6330	6260	8130	4390	6260	6285.43	0.66	0	225	6306	6282	6246	6222	6186	6295	6235	37	1870	500	4130	10	1	6500000	409	45.25	1.33	12	0.11	139.00	4746.00	9320	20231017	-32.51	5980	20230726	5.18	8520	-26.17	20240329	6020	4.49	20240426	9320	-32.51	20231017	5980	5.18	20230726	0.42	N	045520	500	36 억		42905	N	N	0	N	00	N
38	20240527	120513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	40	2	0.64	31986860	5086	81.52	6260	6330	6260	8130	4390	6260	6289.20	0.66	0	215	6306	6282	6246	6222	6186	6295	6235	37	1870	500	4130	10	1	6500000	410	45.32	1.33	12	0.08	139.00	4746.00	9320	20231017	-32.40	5980	20230726	5.35	8520	-26.06	20240329	6020	4.65	20240426	9320	-32.40	20231017	5980	5.35	20230726	0.42	N	045520	500	36 억		42905	N	N	0	N	00	N
39	20240527	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	10	2	0.16	22792670	3624	58.09	6260	6330	6260	8130	4390	6260	6289.37	0.66	0	239	6306	6282	6246	6222	6186	6295	6235	37	1870	500	4130	10	1	6500000	408	45.11	1.32	12	0.06	139.00	4746.00	9320	20231017	-32.73	5980	20230726	4.85	8520	-26.41	20240329	6020	4.15	20240426	9320	-32.73	20231017	5980	4.85	20230726	0.42	N	045520	500	36 억		42905	N	N	0	N	00	N
40	20240527	100510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	60	2	0.96	10941500	1743	27.94	6260	6320	6260	8130	4390	6260	6277.40	0.66	0	44	6306	6282	6246	6222	6186	6295	6235	37	1870	500	4130	10	1	6500000	411	45.47	1.33	12	0.03	139.00	4746.00	9320	20231017	-32.19	5980	20230726	5.69	8520	-25.82	20240329	6020	4.98	20240426	9320	-32.19	20231017	5980	5.69	20230726	0.42	N	045520	500	36 억		42905	N	N	0	N	00	N
41	20240527	090511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6270	10	2	0.16	338150	54	0.87	6260	6270	6260	8130	4390	6260	6262.04	0.66	0	11	6306	6282	6246	6222	6186	6295	6235	37	1870	500	4130	10	1	6500000	408	45.11	1.32	12	0.00	139.00	4746.00	9320	20231017	-32.73	5980	20230726	4.85	8520	-26.41	20240329	6020	4.15	20240426	9320	-32.73	20231017	5980	4.85	20230726	0.42	N	045520	500	36 억		42905	N	N	0	N	00	N
42	20240524	160448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	30	2	0.48	38586340	6189	108.46	6240	6270	6210	8090	4370	6230	6234.66	0.64	0	1082	6283	6256	6223	6196	6163	6270	6210	37	1860	500	4110	10	1	6500000	407	45.04	1.32	12	0.10	139.00	4746.00	9320	20231017	-32.83	5980	20230726	4.68	8520	-26.53	20240329	6020	3.99	20240426	9320	-32.83	20231017	5980	4.68	20230726	0.43	N	045520	500	36 억		41823	N	N	0	N	00	N
43	20240524	150447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	30	2	0.48	38048030	6103	106.96	6240	6270	6210	8090	4370	6230	6234.32	0.64	0	1067	6283	6256	6223	6196	6163	6270	6210	37	1860	500	4110	10	1	6500000	407	45.04	1.32	12	0.09	139.00	4746.00	9320	20231017	-32.83	5980	20230726	4.68	8520	-26.53	20240329	6020	3.99	20240426	9320	-32.83	20231017	5980	4.68	20230726	0.43	N	045520	500	36 억		41823	N	N	0	N	00	N
44	20240524	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	20	2	0.32	31344970	5031	88.17	6240	6260	6210	8090	4370	6230	6230.37	0.64	0	878	6283	6256	6223	6196	6163	6270	6210	37	1860	500	4110	10	1	6500000	406	44.96	1.32	12	0.08	139.00	4746.00	9320	20231017	-32.94	5980	20230726	4.52	8520	-26.64	20240329	6020	3.82	20240426	9320	-32.94	20231017	5980	4.52	20230726	0.43	N	045520	500	36 억		41823	N	N	0	N	00	N
45	20240524	130448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	0	3	0.00	27494150	4413	77.34	6240	6260	6210	8090	4370	6230	6230.26	0.64	0	829	6283	6256	6223	6196	6163	6270	6210	37	1860	500	4110	10	1	6500000	405	44.82	1.31	12	0.07	139.00	4746.00	9320	20231017	-33.15	5980	20230726	4.18	8520	-26.88	20240329	6020	3.49	20240426	9320	-33.15	20231017	5980	4.18	20230726	0.43	N	045520	500	36 억		41823	N	N	0	N	00	N
46	20240524	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	10	2	0.16	20721800	3326	58.29	6240	6260	6210	8090	4370	6230	6230.25	0.64	0	829	6283	6256	6223	6196	6163	6270	6210	37	1860	500	4110	10	1	6500000	406	44.89	1.31	12	0.05	139.00	4746.00	9320	20231017	-33.05	5980	20230726	4.35	8520	-26.76	20240329	6020	3.65	20240426	9320	-33.05	20231017	5980	4.35	20230726	0.43	N	045520	500	36 억		41823	N	N	0	N	00	N
47	20240524	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	0	3	0.00	20528140	3295	57.75	6240	6260	6210	8090	4370	6230	6230.09	0.64	0	824	6283	6256	6223	6196	6163	6270	6210	37	1860	500	4110	10	1	6500000	405	44.82	1.31	12	0.05	139.00	4746.00	9320	20231017	-33.15	5980	20230726	4.18	8520	-26.88	20240329	6020	3.49	20240426	9320	-33.15	20231017	5980	4.18	20230726	0.43	N	045520	500	36 억		41823	N	N	0	N	00	N
48	20240524	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	20	2	0.32	15146090	2431	42.60	6240	6250	6210	8090	4370	6230	6230.39	0.64	0	629	6283	6256	6223	6196	6163	6270	6210	37	1860	500	4110	10	1	6500000	406	44.96	1.32	12	0.04	139.00	4746.00	9320	20231017	-32.94	5980	20230726	4.52	8520	-26.64	20240329	6020	3.82	20240426	9320	-32.94	20231017	5980	4.52	20230726	0.43	N	045520	500	36 억		41823	N	N	0	N	00	N
49	20240524	090449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	10	2	0.16	324480	52	0.91	6240	6240	6240	8090	4370	6230	6240.00	0.64	0	0	6283	6256	6223	6196	6163	6270	6210	37	1860	500	4110	10	1	6500000	406	44.89	1.31	12	0.00	139.00	4746.00	9320	20231017	-33.05	5980	20230726	4.35	8520	-26.76	20240329	6020	3.65	20240426	9320	-33.05	20231017	5980	4.35	20230726	0.43	N	045520	500	36 억		41823	N	N	0	N	00	N
50	20240523	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	30	2	0.48	35474060	5703	83.17	6210	6250	6190	8060	4340	6200	6220.25	0.64	0	349	6273	6236	6213	6176	6153	6225	6165	37	1860	500	4090	10	1	6500000	405	44.82	1.31	12	0.09	139.00	4746.00	9320	20231017	-33.15	5980	20230726	4.18	8520	-26.88	20240329	6020	3.49	20240426	9320	-33.15	20231017	5980	4.18	20230726	0.45	N	045520	500	36 억		41474	N	N	0	N	00	N
51	20240523	150448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	30	2	0.48	27211950	4376	63.82	6210	6250	6190	8060	4340	6200	6218.45	0.64	0	349	6273	6236	6213	6176	6153	6225	6165	37	1860	500	4090	10	1	6500000	405	44.82	1.31	12	0.07	139.00	4746.00	9320	20231017	-33.15	5980	20230726	4.18	8520	-26.88	20240329	6020	3.49	20240426	9320	-33.15	20231017	5980	4.18	20230726	0.45	N	045520	500	36 억		41474	N	N	0	N	00	N
52	20240523	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	30	2	0.48	19063730	3065	44.70	6210	6250	6190	8060	4340	6200	6219.81	0.64	0	348	6273	6236	6213	6176	6153	6225	6165	37	1860	500	4090	10	1	6500000	405	44.82	1.31	12	0.05	139.00	4746.00	9320	20231017	-33.15	5980	20230726	4.18	8520	-26.88	20240329	6020	3.49	20240426	9320	-33.15	20231017	5980	4.18	20230726	0.45	N	045520	500	36 억		41474	N	N	0	N	00	N
53	20240523	130448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	40	2	0.65	15453930	2485	36.24	6210	6250	6190	8060	4340	6200	6218.89	0.64	0	348	6273	6236	6213	6176	6153	6225	6165	37	1860	500	4090	10	1	6500000	406	44.89	1.31	12	0.04	139.00	4746.00	9320	20231017	-33.05	5980	20230726	4.35	8520	-26.76	20240329	6020	3.65	20240426	9320	-33.05	20231017	5980	4.35	20230726	0.45	N	045520	500	36 억		41474	N	N	0	N	00	N
54	20240523	120445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	40	2	0.65	15191850	2443	35.63	6210	6250	6190	8060	4340	6200	6218.52	0.64	0	348	6273	6236	6213	6176	6153	6225	6165	37	1860	500	4090	10	1	6500000	406	44.89	1.31	12	0.04	139.00	4746.00	9320	20231017	-33.05	5980	20230726	4.35	8520	-26.76	20240329	6020	3.65	20240426	9320	-33.05	20231017	5980	4.35	20230726	0.45	N	045520	500	36 억		41474	N	N	0	N	00	N
55	20240523	110444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	50	2	0.81	13544490	2179	31.78	6210	6250	6190	8060	4340	6200	6215.92	0.64	0	348	6273	6236	6213	6176	6153	6225	6165	37	1860	500	4090	10	1	6500000	406	44.96	1.32	12	0.03	139.00	4746.00	9320	20231017	-32.94	5980	20230726	4.52	8520	-26.64	20240329	6020	3.82	20240426	9320	-32.94	20231017	5980	4.52	20230726	0.45	N	045520	500	36 억		41474	N	N	0	N	00	N
56	20240523	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	10	2	0.16	2472620	399	5.82	6210	6220	6190	8060	4340	6200	6197.04	0.64	0	-141	6273	6236	6213	6176	6153	6225	6165	37	1860	500	4090	10	1	6500000	404	44.68	1.31	12	0.01	139.00	4746.00	9320	20231017	-33.37	5980	20230726	3.85	8520	-27.11	20240329	6020	3.16	20240426	9320	-33.37	20231017	5980	3.85	20230726	0.45	N	045520	500	36 억		41474	N	N	0	N	00	N
57	20240523	090448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	20	2	0.32	248360	40	0.58	6210	6220	6190	8060	4340	6200	6209.00	0.64	0	-10	6273	6236	6213	6176	6153	6225	6165	37	1860	500	4090	10	1	6500000	404	44.75	1.31	12	0.00	139.00	4746.00	9320	20231017	-33.26	5980	20230726	4.01	8520	-27.00	20240329	6020	3.32	20240426	9320	-33.26	20231017	5980	4.01	20230726	0.45	N	045520	500	36 억		41474	N	N	0	N	00	N
58	20240522	160441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-30	5	-0.48	42618470	6852	82.65	6230	6250	6190	8090	4370	6230	6219.86	0.64	0	-553	6343	6286	6243	6186	6143	6265	6165	37	1860	500	4110	10	1	6500000	403	44.60	1.31	12	0.11	139.00	4746.00	9320	20231017	-33.48	5980	20230726	3.68	8520	-27.23	20240329	6020	2.99	20240426	9320	-33.48	20231017	5980	3.68	20230726	0.45	N	045520	500	36 억		41884	N	N	0	N	00	N
59	20240522	150444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	0	3	0.00	35504440	5707	68.84	6230	6250	6190	8090	4370	6230	6221.21	0.64	0	-608	6343	6286	6243	6186	6143	6265	6165	37	1860	500	4110	10	1	6500000	405	44.82	1.31	12	0.09	139.00	4746.00	9320	20231017	-33.15	5980	20230726	4.18	8520	-26.88	20240329	6020	3.49	20240426	9320	-33.15	20231017	5980	4.18	20230726	0.45	N	045520	500	36 억		41884	N	N	0	N	00	N
60	20240522	140446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	0	3	0.00	32717650	5259	63.44	6230	6250	6190	8090	4370	6230	6221.27	0.64	0	-394	6343	6286	6243	6186	6143	6265	6165	37	1860	500	4110	10	1	6500000	405	44.82	1.31	12	0.08	139.00	4746.00	9320	20231017	-33.15	5980	20230726	4.18	8520	-26.88	20240329	6020	3.49	20240426	9320	-33.15	20231017	5980	4.18	20230726	0.45	N	045520	500	36 억		41884	N	N	0	N	00	N
61	20240522	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	20	2	0.32	29013540	4664	56.26	6230	6250	6190	8090	4370	6230	6220.74	0.64	0	-394	6343	6286	6243	6186	6143	6265	6165	37	1860	500	4110	10	1	6500000	406	44.96	1.32	12	0.07	139.00	4746.00	9320	20231017	-32.94	5980	20230726	4.52	8520	-26.64	20240329	6020	3.82	20240426	9320	-32.94	20231017	5980	4.52	20230726	0.45	N	045520	500	36 억		41884	N	N	0	N	00	N
62	20240522	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	10	2	0.16	26735910	4299	51.86	6230	6250	6190	8090	4370	6230	6219.10	0.64	0	-394	6343	6286	6243	6186	6143	6265	6165	37	1860	500	4110	10	1	6500000	406	44.89	1.31	12	0.07	139.00	4746.00	9320	20231017	-33.05	5980	20230726	4.35	8520	-26.76	20240329	6020	3.65	20240426	9320	-33.05	20231017	5980	4.35	20230726	0.45	N	045520	500	36 억		41884	N	N	0	N	00	N
63	20240522	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	0	3	0.00	25011480	4021	48.50	6230	6250	6190	8090	4370	6230	6220.21	0.64	0	-394	6343	6286	6243	6186	6143	6265	6165	37	1860	500	4110	10	1	6500000	405	44.82	1.31	12	0.06	139.00	4746.00	9320	20231017	-33.15	5980	20230726	4.18	8520	-26.88	20240329	6020	3.49	20240426	9320	-33.15	20231017	5980	4.18	20230726	0.45	N	045520	500	36 억		41884	N	N	0	N	00	N
64	20240522	100444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	10	2	0.16	9944970	1595	19.24	6230	6250	6210	8090	4370	6230	6235.09	0.64	0	-735	6343	6286	6243	6186	6143	6265	6165	37	1860	500	4110	10	1	6500000	406	44.89	1.31	12	0.02	139.00	4746.00	9320	20231017	-33.05	5980	20230726	4.35	8520	-26.76	20240329	6020	3.65	20240426	9320	-33.05	20231017	5980	4.35	20230726	0.45	N	045520	500	36 억		41884	N	N	0	N	00	N
65	20240522	090443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	0	3	0.00	3700620	594	7.17	6230	6230	6230	8090	4370	6230	6230.00	0.64	0	-424	6343	6286	6243	6186	6143	6265	6165	37	1860	500	4110	10	1	6500000	405	44.82	1.31	12	0.01	139.00	4746.00	9320	20231017	-33.15	5980	20230726	4.18	8520	-26.88	20240329	6020	3.49	20240426	9320	-33.15	20231017	5980	4.18	20230726	0.45	N	045520	500	36 억		41884	N	N	0	N	00	N
66	20240521	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-50	5	-0.80	51614280	8290	44.24	6300	6300	6200	8160	4400	6280	6225.92	0.65	0	-510	6506	6392	6286	6172	6066	6340	6120	37	1880	500	4140	10	1	6500000	405	44.82	1.31	12	0.13	139.00	4746.00	9320	20231017	-33.15	5980	20230726	4.18	8520	-26.88	20240329	6020	3.49	20240426	9320	-33.15	20231017	5980	4.18	20230726	0.44	N	045520	500	36 억		42394	N	N	0	N	00	N
67	20240521	150444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-50	5	-0.80	49215850	7905	42.18	6300	6300	6200	8160	4400	6280	6225.91	0.65	0	-502	6506	6392	6286	6172	6066	6340	6120	37	1880	500	4140	10	1	6500000	405	44.82	1.31	12	0.12	139.00	4746.00	9320	20231017	-33.15	5980	20230726	4.18	8520	-26.88	20240329	6020	3.49	20240426	9320	-33.15	20231017	5980	4.18	20230726	0.44	N	045520	500	36 억		42394	N	N	0	N	00	N
68	20240521	140443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	-40	5	-0.64	33139690	5316	28.37	6300	6300	6200	8160	4400	6280	6233.95	0.65	0	-372	6506	6392	6286	6172	6066	6340	6120	37	1880	500	4140	10	1	6500000	406	44.89	1.31	12	0.08	139.00	4746.00	9320	20231017	-33.05	5980	20230726	4.35	8520	-26.76	20240329	6020	3.65	20240426	9320	-33.05	20231017	5980	4.35	20230726	0.44	N	045520	500	36 억		42394	N	N	0	N	00	N
69	20240521	130443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	-60	5	-0.96	26703870	4282	22.85	6300	6300	6200	8160	4400	6280	6236.31	0.65	0	-331	6506	6392	6286	6172	6066	6340	6120	37	1880	500	4140	10	1	6500000	404	44.75	1.31	12	0.07	139.00	4746.00	9320	20231017	-33.26	5980	20230726	4.01	8520	-27.00	20240329	6020	3.32	20240426	9320	-33.26	20231017	5980	4.01	20230726	0.44	N	045520	500	36 억		42394	N	N	0	N	00	N
70	20240521	120444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	-60	5	-0.96	21337620	3420	18.25	6300	6300	6200	8160	4400	6280	6239.07	0.65	0	-280	6506	6392	6286	6172	6066	6340	6120	37	1880	500	4140	10	1	6500000	404	44.75	1.31	12	0.05	139.00	4746.00	9320	20231017	-33.26	5980	20230726	4.01	8520	-27.00	20240329	6020	3.32	20240426	9320	-33.26	20231017	5980	4.01	20230726	0.44	N	045520	500	36 억		42394	N	N	0	N	00	N
71	20240521	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	-40	5	-0.64	11774910	1885	10.06	6300	6300	6200	8160	4400	6280	6246.64	0.65	0	-222	6506	6392	6286	6172	6066	6340	6120	37	1880	500	4140	10	1	6500000	406	44.89	1.31	12	0.03	139.00	4746.00	9320	20231017	-33.05	5980	20230726	4.35	8520	-26.76	20240329	6020	3.65	20240426	9320	-33.05	20231017	5980	4.35	20230726	0.44	N	045520	500	36 억		42394	N	N	0	N	00	N
72	20240521	100443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-50	5	-0.80	7565150	1211	6.46	6300	6300	6200	8160	4400	6280	6247.03	0.65	0	-240	6506	6392	6286	6172	6066	6340	6120	37	1880	500	4140	10	1	6500000	405	44.82	1.31	12	0.02	139.00	4746.00	9320	20231017	-33.15	5980	20230726	4.18	8520	-26.88	20240329	6020	3.49	20240426	9320	-33.15	20231017	5980	4.18	20230726	0.44	N	045520	500	36 억		42394	N	N	0	N	00	N
73	20240521	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	10	2	0.16	703860	112	0.60	6300	6300	6200	8160	4400	6280	6284.46	0.65	0	-9	6506	6392	6286	6172	6066	6340	6120	37	1880	500	4140	10	1	6500000	409	45.25	1.33	12	0.00	139.00	4746.00	9320	20231017	-32.51	5980	20230726	5.18	8520	-26.17	20240329	6020	4.49	20240426	9320	-32.51	20231017	5980	5.18	20230726	0.44	N	045520	500	36 억		42394	N	N	0	N	00	N
74	20240517	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	20	2	0.31	92436780	14509	67.83	6350	6430	6290	8250	4450	6350	6371.00	0.78	0	256	6563	6456	6283	6176	6003	6510	6230	37	1900	500	4190	10	1	6500000	414	45.83	1.34	12	0.22	139.00	4746.00	9320	20231017	-31.65	5980	20230726	6.52	8520	-25.23	20240329	6020	5.81	20240426	9320	-31.65	20231017	5980	6.52	20230726	0.41	N	045520	500	36 억		50466	N	N	0	N	00	N
75	20240517	150446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	20	2	0.31	87786810	13779	64.42	6350	6430	6290	8250	4450	6350	6371.06	0.78	0	384	6563	6456	6283	6176	6003	6510	6230	37	1900	500	4190	10	1	6500000	414	45.83	1.34	12	0.21	139.00	4746.00	9320	20231017	-31.65	5980	20230726	6.52	8520	-25.23	20240329	6020	5.81	20240426	9320	-31.65	20231017	5980	6.52	20230726	0.41	N	045520	500	36 억		50466	N	N	0	N	00	N
76	20240517	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	40	2	0.63	78497090	12321	57.60	6350	6430	6290	8250	4450	6350	6371.00	0.78	0	384	6563	6456	6283	6176	6003	6510	6230	37	1900	500	4190	10	1	6500000	415	45.97	1.35	12	0.19	139.00	4746.00	9320	20231017	-31.44	5980	20230726	6.86	8520	-25.00	20240329	6020	6.15	20240426	9320	-31.44	20231017	5980	6.86	20230726	0.41	N	045520	500	36 억		50466	N	N	0	N	00	N
77	20240517	130437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	30	2	0.47	61160160	9619	44.97	6350	6430	6290	8250	4450	6350	6358.27	0.78	0	360	6563	6456	6283	6176	6003	6510	6230	37	1900	500	4190	10	1	6500000	415	45.90	1.34	12	0.15	139.00	4746.00	9320	20231017	-31.55	5980	20230726	6.69	8520	-25.12	20240329	6020	5.98	20240426	9320	-31.55	20231017	5980	6.69	20230726	0.41	N	045520	500	36 억		50466	N	N	0	N	00	N
78	20240517	120438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	40	2	0.63	48993770	7715	36.07	6350	6430	6290	8250	4450	6350	6350.46	0.78	0	-412	6563	6456	6283	6176	6003	6510	6230	37	1900	500	4190	10	1	6500000	415	45.97	1.35	12	0.12	139.00	4746.00	9320	20231017	-31.44	5980	20230726	6.86	8520	-25.00	20240329	6020	6.15	20240426	9320	-31.44	20231017	5980	6.86	20230726	0.41	N	045520	500	36 억		50466	N	N	0	N	00	N
79	20240517	110438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	10	2	0.16	38695900	6102	28.53	6350	6380	6290	8250	4450	6350	6341.51	0.78	0	-347	6563	6456	6283	6176	6003	6510	6230	37	1900	500	4190	10	1	6500000	413	45.76	1.34	12	0.09	139.00	4746.00	9320	20231017	-31.76	5980	20230726	6.35	8520	-25.35	20240329	6020	5.65	20240426	9320	-31.76	20231017	5980	6.35	20230726	0.41	N	045520	500	36 억		50466	N	N	0	N	00	N
80	20240517	100435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	0	3	0.00	28311430	4466	20.88	6350	6360	6290	8250	4450	6350	6339.33	0.78	0	-296	6563	6456	6283	6176	6003	6510	6230	37	1900	500	4190	10	1	6500000	413	45.68	1.34	12	0.07	139.00	4746.00	9320	20231017	-31.87	5980	20230726	6.19	8520	-25.47	20240329	6020	5.48	20240426	9320	-31.87	20231017	5980	6.19	20230726	0.41	N	045520	500	36 억		50466	N	N	0	N	00	N
81	20240517	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	0	3	0.00	7340770	1158	5.41	6350	6350	6300	8250	4450	6350	6339.18	0.78	0	-229	6563	6456	6283	6176	6003	6510	6230	37	1900	500	4190	10	1	6500000	413	45.68	1.34	12	0.02	139.00	4746.00	9320	20231017	-31.87	5980	20230726	6.19	8520	-25.47	20240329	6020	5.48	20240426	9320	-31.87	20231017	5980	6.19	20230726	0.41	N	045520	500	36 억		50466	N	N	0	N	00	N
82	20240516	160435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	170	2	2.75	133136150	21389	254.66	6180	6390	6110	8030	4330	6180	6224.04	0.77	0	1252	6240	6210	6170	6140	6100	6225	6155	37	1850	500	4070	10	1	6500000	413	45.68	1.34	12	0.33	139.00	4746.00	9320	20231017	-31.87	5980	20230726	6.19	8520	-25.47	20240329	6020	5.48	20240426	9320	-31.87	20231017	5980	6.19	20230726	0.40	N	045520	500	36 억		49726	N	N	0	N	00	N
83	20240516	150434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	140	2	2.27	129699570	20847	248.21	6180	6390	6110	8030	4330	6180	6221.50	0.77	0	1248	6240	6210	6170	6140	6100	6225	6155	37	1850	500	4070	10	1	6500000	411	45.47	1.33	12	0.32	139.00	4746.00	9320	20231017	-32.19	5980	20230726	5.69	8520	-25.82	20240329	6020	4.98	20240426	9320	-32.19	20231017	5980	5.69	20230726	0.40	N	045520	500	36 억		49726	N	N	0	N	00	N
84	20240516	140438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	50	2	0.81	93394160	15070	179.43	6180	6390	6110	8030	4330	6180	6197.36	0.77	0	926	6240	6210	6170	6140	6100	6225	6155	37	1850	500	4070	10	1	6500000	405	44.82	1.31	12	0.23	139.00	4746.00	9320	20231017	-33.15	5980	20230726	4.18	8520	-26.88	20240329	6020	3.49	20240426	9320	-33.15	20231017	5980	4.18	20230726	0.40	N	045520	500	36 억		49726	N	N	0	N	00	N
85	20240516	130437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	50	2	0.81	87845620	14177	168.79	6180	6390	6110	8030	4330	6180	6196.35	0.77	0	850	6240	6210	6170	6140	6100	6225	6155	37	1850	500	4070	10	1	6500000	405	44.82	1.31	12	0.22	139.00	4746.00	9320	20231017	-33.15	5980	20230726	4.18	8520	-26.88	20240329	6020	3.49	20240426	9320	-33.15	20231017	5980	4.18	20230726	0.40	N	045520	500	36 억		49726	N	N	0	N	00	N
86	20240516	120434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	50	2	0.81	83785630	13525	161.03	6180	6390	6110	8030	4330	6180	6194.87	0.77	0	971	6240	6210	6170	6140	6100	6225	6155	37	1850	500	4070	10	1	6500000	405	44.82	1.31	12	0.21	139.00	4746.00	9320	20231017	-33.15	5980	20230726	4.18	8520	-26.88	20240329	6020	3.49	20240426	9320	-33.15	20231017	5980	4.18	20230726	0.40	N	045520	500	36 억		49726	N	N	0	N	00	N
87	20240516	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	60	2	0.97	80471570	12993	154.70	6180	6390	6110	8030	4330	6180	6193.46	0.77	0	1361	6240	6210	6170	6140	6100	6225	6155	37	1850	500	4070	10	1	6500000	406	44.89	1.31	12	0.20	139.00	4746.00	9320	20231017	-33.05	5980	20230726	4.35	8520	-26.76	20240329	6020	3.65	20240426	9320	-33.05	20231017	5980	4.35	20230726	0.40	N	045520	500	36 억		49726	N	N	0	N	00	N
88	20240516	100434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	40	2	0.65	36012140	5833	69.45	6180	6240	6110	8030	4330	6180	6173.86	0.77	0	-354	6240	6210	6170	6140	6100	6225	6155	37	1850	500	4070	10	1	6500000	404	44.75	1.31	12	0.09	139.00	4746.00	9320	20231017	-33.26	5980	20230726	4.01	8520	-27.00	20240329	6020	3.32	20240426	9320	-33.26	20231017	5980	4.01	20230726	0.40	N	045520	500	36 억		49726	N	N	0	N	00	N
89	20240516	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	0	3	0.00	74160	12	0.14	6180	6180	6180	8030	4330	6180	6180.00	0.77	0	-1	6240	6210	6170	6140	6100	6225	6155	37	1850	500	4070	10	1	6500000	402	44.46	1.30	12	0.00	139.00	4746.00	9320	20231017	-33.69	5980	20230726	3.34	8520	-27.46	20240329	6020	2.66	20240426	9320	-33.69	20231017	5980	3.34	20230726	0.40	N	045520	500	36 억		49726	N	N	0	N	00	N
90	20240514	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	20	2	0.32	51724020	8399	84.83	6140	6200	6130	8000	4320	6160	6158.35	0.76	0	103	6253	6206	6173	6126	6093	6230	6150	37	1840	500	4060	10	1	6500000	402	44.46	1.30	12	0.13	139.00	4746.00	9320	20231017	-33.69	5980	20230726	3.34	8520	-27.46	20240329	6020	2.66	20240426	9320	-33.69	20231017	5980	3.34	20230726	0.40	N	045520	500	36 억		49623	N	N	0	N	00	N
91	20240514	150441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	20	2	0.32	49792680	8086	81.67	6140	6200	6130	8000	4320	6160	6157.89	0.76	0	290	6253	6206	6173	6126	6093	6230	6150	37	1840	500	4060	10	1	6500000	402	44.46	1.30	12	0.12	139.00	4746.00	9320	20231017	-33.69	5980	20230726	3.34	8520	-27.46	20240329	6020	2.66	20240426	9320	-33.69	20231017	5980	3.34	20230726	0.40	N	045520	500	36 억		49623	N	N	0	N	00	N
92	20240514	140439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	-30	5	-0.49	48855900	7934	80.13	6140	6200	6130	8000	4320	6160	6157.79	0.76	0	330	6253	6206	6173	6126	6093	6230	6150	37	1840	500	4060	10	1	6500000	398	44.10	1.29	12	0.12	139.00	4746.00	9320	20231017	-34.23	5980	20230726	2.51	8520	-28.05	20240329	6020	1.83	20240426	9320	-34.23	20231017	5980	2.51	20230726	0.40	N	045520	500	36 억		49623	N	N	0	N	00	N
93	20240514	130440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	-20	5	-0.32	38479990	6245	63.07	6140	6200	6140	8000	4320	6160	6161.73	0.76	0	352	6253	6206	6173	6126	6093	6230	6150	37	1840	500	4060	10	1	6500000	399	44.17	1.29	12	0.10	139.00	4746.00	9320	20231017	-34.12	5980	20230726	2.68	8520	-27.93	20240329	6020	1.99	20240426	9320	-34.12	20231017	5980	2.68	20230726	0.40	N	045520	500	36 억		49623	N	N	0	N	00	N
94	20240514	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	0	3	0.00	30664150	4973	50.23	6140	6200	6140	8000	4320	6160	6166.13	0.76	0	372	6253	6206	6173	6126	6093	6230	6150	37	1840	500	4060	10	1	6500000	400	44.32	1.30	12	0.08	139.00	4746.00	9320	20231017	-33.91	5980	20230726	3.01	8520	-27.70	20240329	6020	2.33	20240426	9320	-33.91	20231017	5980	3.01	20230726	0.40	N	045520	500	36 억		49623	N	N	0	N	00	N
95	20240514	110439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	20	2	0.32	19195290	3113	31.44	6140	6200	6140	8000	4320	6160	6166.17	0.76	0	459	6253	6206	6173	6126	6093	6230	6150	37	1840	500	4060	10	1	6500000	402	44.46	1.30	12	0.05	139.00	4746.00	9320	20231017	-33.69	5980	20230726	3.34	8520	-27.46	20240329	6020	2.66	20240426	9320	-33.69	20231017	5980	3.34	20230726	0.40	N	045520	500	36 억		49623	N	N	0	N	00	N
96	20240514	100438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	40	2	0.65	5390780	874	8.83	6140	6200	6140	8000	4320	6160	6167.94	0.76	0	255	6253	6206	6173	6126	6093	6230	6150	37	1840	500	4060	10	1	6500000	403	44.60	1.31	12	0.01	139.00	4746.00	9320	20231017	-33.48	5980	20230726	3.68	8520	-27.23	20240329	6020	2.99	20240426	9320	-33.48	20231017	5980	3.68	20230726	0.40	N	045520	500	36 억		49623	N	N	0	N	00	N
97	20240514	090439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	10	2	0.16	307030	50	0.50	6140	6170	6140	8000	4320	6160	6140.60	0.76	0	-7	6253	6206	6173	6126	6093	6230	6150	37	1840	500	4060	10	1	6500000	401	44.39	1.30	12	0.00	139.00	4746.00	9320	20231017	-33.80	5980	20230726	3.18	8520	-27.58	20240329	6020	2.49	20240426	9320	-33.80	20231017	5980	3.18	20230726	0.40	N	045520	500	36 억		49623	N	N	0	N	00	N
98	20240513	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	-20	5	-0.32	61171020	9899	148.83	6140	6220	6140	8030	4330	6180	6179.52	0.75	0	554	6233	6206	6173	6146	6113	6220	6160	37	1850	500	4070	10	1	6500000	400	44.32	1.30	12	0.15	139.00	4746.00	9320	20231017	-33.91	5980	20230726	3.01	8520	-27.70	20240329	6020	2.33	20240426	9320	-33.91	20231017	5980	3.01	20230726	0.41	N	045520	500	36 억		49061	N	N	0	N	00	N
99	20240513	150440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	10	2	0.16	56037570	9067	136.33	6140	6220	6140	8030	4330	6180	6180.39	0.75	0	436	6233	6206	6173	6146	6113	6220	6160	37	1850	500	4070	10	1	6500000	402	44.53	1.30	12	0.14	139.00	4746.00	9320	20231017	-33.58	5980	20230726	3.51	8520	-27.35	20240329	6020	2.82	20240426	9320	-33.58	20231017	5980	3.51	20230726	0.41	N	045520	500	36 억		49061	N	N	0	N	00	N
100	20240513	140439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	10	2	0.16	49588400	8024	120.64	6140	6220	6140	8030	4330	6180	6180.01	0.75	0	437	6233	6206	6173	6146	6113	6220	6160	37	1850	500	4070	10	1	6500000	402	44.53	1.30	12	0.12	139.00	4746.00	9320	20231017	-33.58	5980	20230726	3.51	8520	-27.35	20240329	6020	2.82	20240426	9320	-33.58	20231017	5980	3.51	20230726	0.41	N	045520	500	36 억		49061	N	N	0	N	00	N
101	20240513	130438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	20	2	0.32	40802950	6605	99.31	6140	6220	6140	8030	4330	6180	6177.59	0.75	0	208	6233	6206	6173	6146	6113	6220	6160	37	1850	500	4070	10	1	6500000	403	44.60	1.31	12	0.10	139.00	4746.00	9320	20231017	-33.48	5980	20230726	3.68	8520	-27.23	20240329	6020	2.99	20240426	9320	-33.48	20231017	5980	3.68	20230726	0.41	N	045520	500	36 억		49061	N	N	0	N	00	N
102	20240513	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	0	3	0.00	29376180	4756	71.51	6140	6220	6140	8030	4330	6180	6176.66	0.75	0	208	6233	6206	6173	6146	6113	6220	6160	37	1850	500	4070	10	1	6500000	402	44.46	1.30	12	0.07	139.00	4746.00	9320	20231017	-33.69	5980	20230726	3.34	8520	-27.46	20240329	6020	2.66	20240426	9320	-33.69	20231017	5980	3.34	20230726	0.41	N	045520	500	36 억		49061	N	N	0	N	00	N
103	20240513	110437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	20	2	0.32	24270830	3930	59.09	6140	6220	6140	8030	4330	6180	6175.78	0.75	0	208	6233	6206	6173	6146	6113	6220	6160	37	1850	500	4070	10	1	6500000	403	44.60	1.31	12	0.06	139.00	4746.00	9320	20231017	-33.48	5980	20230726	3.68	8520	-27.23	20240329	6020	2.99	20240426	9320	-33.48	20231017	5980	3.68	20230726	0.41	N	045520	500	36 억		49061	N	N	0	N	00	N
104	20240513	100439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	40	2	0.65	20492940	3320	49.92	6140	6220	6140	8030	4330	6180	6172.57	0.75	0	208	6233	6206	6173	6146	6113	6220	6160	37	1850	500	4070	10	1	6500000	404	44.75	1.31	12	0.05	139.00	4746.00	9320	20231017	-33.26	5980	20230726	4.01	8520	-27.00	20240329	6020	3.32	20240426	9320	-33.26	20231017	5980	4.01	20230726	0.41	N	045520	500	36 억		49061	N	N	0	N	00	N
105	20240513	090439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	10	2	0.16	7120030	1159	17.43	6140	6190	6140	8030	4330	6180	6143.25	0.75	0	550	6233	6206	6173	6146	6113	6220	6160	37	1850	500	4070	10	1	6500000	402	44.53	1.30	12	0.02	139.00	4746.00	9320	20231017	-33.58	5980	20230726	3.51	8520	-27.35	20240329	6020	2.82	20240426	9320	-33.58	20231017	5980	3.51	20230726	0.41	N	045520	500	36 억		49061	N	N	0	N	00	N
106	20240510	160426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	30	2	0.49	40633730	6595	43.06	6140	6200	6140	7990	4310	6150	6161.29	0.75	0	504	6283	6216	6173	6106	6063	6205	6095	37	1840	500	4050	10	1	6500000	402	44.46	1.30	12	0.10	139.00	4746.00	9320	20231017	-33.69	5980	20230726	3.34	8520	-27.46	20240329	6020	2.66	20240426	9320	-33.69	20231017	5980	3.34	20230726	0.40	N	045520	500	36 억		48557	N	N	0	N	00	N
107	20240510	150430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	30	2	0.49	37622540	6107	39.87	6140	6200	6140	7990	4310	6150	6160.56	0.75	0	508	6283	6216	6173	6106	6063	6205	6095	37	1840	500	4050	10	1	6500000	402	44.46	1.30	12	0.09	139.00	4746.00	9320	20231017	-33.69	5980	20230726	3.34	8520	-27.46	20240329	6020	2.66	20240426	9320	-33.69	20231017	5980	3.34	20230726	0.40	N	045520	500	36 억		48557	N	N	0	N	00	N
108	20240510	140430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	0	3	0.00	32822840	5331	34.81	6140	6200	6140	7990	4310	6150	6156.98	0.75	0	508	6283	6216	6173	6106	6063	6205	6095	37	1840	500	4050	10	1	6500000	400	44.24	1.30	12	0.08	139.00	4746.00	9320	20231017	-34.01	5980	20230726	2.84	8520	-27.82	20240329	6020	2.16	20240426	9320	-34.01	20231017	5980	2.84	20230726	0.40	N	045520	500	36 억		48557	N	N	0	N	00	N
109	20240510	130426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	0	3	0.00	29014260	4712	30.77	6140	6200	6140	7990	4310	6150	6157.53	0.75	0	401	6283	6216	6173	6106	6063	6205	6095	37	1840	500	4050	10	1	6500000	400	44.24	1.30	12	0.07	139.00	4746.00	9320	20231017	-34.01	5980	20230726	2.84	8520	-27.82	20240329	6020	2.16	20240426	9320	-34.01	20231017	5980	2.84	20230726	0.40	N	045520	500	36 억		48557	N	N	0	N	00	N
110	20240510	120425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	30	2	0.49	27855780	4524	29.54	6140	6200	6140	7990	4310	6150	6157.33	0.75	0	401	6283	6216	6173	6106	6063	6205	6095	37	1840	500	4050	10	1	6500000	402	44.46	1.30	12	0.07	139.00	4746.00	9320	20231017	-33.69	5980	20230726	3.34	8520	-27.46	20240329	6020	2.66	20240426	9320	-33.69	20231017	5980	3.34	20230726	0.40	N	045520	500	36 억		48557	N	N	0	N	00	N
111	20240510	110428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	0	3	0.00	25360760	4120	26.90	6140	6200	6140	7990	4310	6150	6155.52	0.75	0	336	6283	6216	6173	6106	6063	6205	6095	37	1840	500	4050	10	1	6500000	400	44.24	1.30	12	0.06	139.00	4746.00	9320	20231017	-34.01	5980	20230726	2.84	8520	-27.82	20240329	6020	2.16	20240426	9320	-34.01	20231017	5980	2.84	20230726	0.40	N	045520	500	36 억		48557	N	N	0	N	00	N
112	20240510	100428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	30	2	0.49	22741160	3696	24.13	6140	6200	6140	7990	4310	6150	6152.91	0.75	0	408	6283	6216	6173	6106	6063	6205	6095	37	1840	500	4050	10	1	6500000	402	44.46	1.30	12	0.06	139.00	4746.00	9320	20231017	-33.69	5980	20230726	3.34	8520	-27.46	20240329	6020	2.66	20240426	9320	-33.69	20231017	5980	3.34	20230726	0.40	N	045520	500	36 억		48557	N	N	0	N	00	N
113	20240510	090428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	10	2	0.16	7702890	1253	8.18	6140	6190	6140	7990	4310	6150	6147.56	0.75	0	114	6283	6216	6173	6106	6063	6205	6095	37	1840	500	4050	10	1	6500000	400	44.32	1.30	12	0.02	139.00	4746.00	9320	20231017	-33.91	5980	20230726	3.01	8520	-27.70	20240329	6020	2.33	20240426	9320	-33.91	20231017	5980	3.01	20230726	0.40	N	045520	500	36 억		48557	N	N	0	N	00	N
114	20240509	160434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	10	2	0.16	85840520	13933	149.02	6150	6240	6130	7980	4300	6140	6160.96	0.71	0	2217	6386	6262	6176	6052	5966	6220	6010	37	1840	500	4050	10	1	6500000	400	44.24	1.30	12	0.21	139.00	4746.00	9320	20231017	-34.01	5980	20230726	2.84	8520	-27.82	20240329	6020	2.16	20240426	9320	-34.01	20231017	5980	2.84	20230726	0.42	N	045520	500	36 억		46246	N	N	0	N	00	N
115	20240509	150437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	30	2	0.49	85126480	13817	147.78	6150	6240	6130	7980	4300	6140	6161.00	0.71	0	2235	6386	6262	6176	6052	5966	6220	6010	37	1840	500	4050	10	1	6500000	401	44.39	1.30	12	0.21	139.00	4746.00	9320	20231017	-33.80	5980	20230726	3.18	8520	-27.58	20240329	6020	2.49	20240426	9320	-33.80	20231017	5980	3.18	20230726	0.42	N	045520	500	36 억		46246	N	N	0	N	00	N
116	20240509	140428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	10	2	0.16	78572960	12754	136.41	6150	6240	6130	7980	4300	6140	6160.65	0.71	0	2346	6386	6262	6176	6052	5966	6220	6010	37	1840	500	4050	10	1	6500000	400	44.24	1.30	12	0.20	139.00	4746.00	9320	20231017	-34.01	5980	20230726	2.84	8520	-27.82	20240329	6020	2.16	20240426	9320	-34.01	20231017	5980	2.84	20230726	0.42	N	045520	500	36 억		46246	N	N	0	N	00	N
117	20240509	130429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	10	2	0.16	51771110	8391	89.74	6150	6240	6130	7980	4300	6140	6169.84	0.71	0	4255	6386	6262	6176	6052	5966	6220	6010	37	1840	500	4050	10	1	6500000	400	44.24	1.30	12	0.13	139.00	4746.00	9320	20231017	-34.01	5980	20230726	2.84	8520	-27.82	20240329	6020	2.16	20240426	9320	-34.01	20231017	5980	2.84	20230726	0.42	N	045520	500	36 억		46246	N	N	0	N	00	N
118	20240509	120429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	20	2	0.33	48189790	7809	83.52	6150	6240	6130	7980	4300	6140	6171.06	0.71	0	4138	6386	6262	6176	6052	5966	6220	6010	37	1840	500	4050	10	1	6500000	400	44.32	1.30	12	0.12	139.00	4746.00	9320	20231017	-33.91	5980	20230726	3.01	8520	-27.70	20240329	6020	2.33	20240426	9320	-33.91	20231017	5980	3.01	20230726	0.42	N	045520	500	36 억		46246	N	N	0	N	00	N
119	20240509	110420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	10	2	0.16	25130460	4073	43.56	6150	6240	6130	7980	4300	6140	6170.01	0.71	0	1605	6386	6262	6176	6052	5966	6220	6010	37	1840	500	4050	10	1	6500000	400	44.24	1.30	12	0.06	139.00	4746.00	9320	20231017	-34.01	5980	20230726	2.84	8520	-27.82	20240329	6020	2.16	20240426	9320	-34.01	20231017	5980	2.84	20230726	0.42	N	045520	500	36 억		46246	N	N	0	N	00	N
120	20240509	100422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	100	2	1.63	16489210	2675	28.61	6150	6240	6130	7980	4300	6140	6164.19	0.71	0	1286	6386	6262	6176	6052	5966	6220	6010	37	1840	500	4050	10	1	6500000	406	44.89	1.31	12	0.04	139.00	4746.00	9320	20231017	-33.05	5980	20230726	4.35	8520	-26.76	20240329	6020	3.65	20240426	9320	-33.05	20231017	5980	4.35	20230726	0.42	N	045520	500	36 억		46246	N	N	0	N	00	N
121	20240509	090420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	20	2	0.33	184550	30	0.32	6150	6160	6150	7980	4300	6140	6151.67	0.71	0	17	6386	6262	6176	6052	5966	6220	6010	37	1840	500	4050	10	1	6500000	400	44.32	1.30	12	0.00	139.00	4746.00	9320	20231017	-33.91	5980	20230726	3.01	8520	-27.70	20240329	6020	2.33	20240426	9320	-33.91	20231017	5980	3.01	20230726	0.42	N	045520	500	36 억		46246	N	N	0	N	00	N
122	20240508	160420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	-150	5	-2.38	57468310	9342	87.01	6300	6300	6090	8170	4410	6290	6151.61	0.71	0	241	6356	6322	6276	6242	6196	6340	6260	37	1880	500	4150	10	1	6500000	399	44.17	1.29	12	0.14	139.00	4746.00	9320	20231017	-34.12	5980	20230726	2.68	8520	-27.93	20240329	6020	1.99	20240426	9320	-34.12	20231017	5980	2.68	20230726	0.44	N	045520	500	36 억		46099	N	N	0	N	00	N
123	20240508	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	-160	5	-2.54	52632360	8554	79.67	6300	6300	6090	8170	4410	6290	6152.95	0.71	0	481	6356	6322	6276	6242	6196	6340	6260	37	1880	500	4150	10	1	6500000	398	44.10	1.29	12	0.13	139.00	4746.00	9320	20231017	-34.23	5980	20230726	2.51	8520	-28.05	20240329	6020	1.83	20240426	9320	-34.23	20231017	5980	2.51	20230726	0.44	N	045520	500	36 억		46099	N	N	0	N	00	N
124	20240508	140417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-120	5	-1.91	38908400	6318	58.84	6300	6300	6090	8170	4410	6290	6158.34	0.71	0	240	6356	6322	6276	6242	6196	6340	6260	37	1880	500	4150	10	1	6500000	401	44.39	1.30	12	0.10	139.00	4746.00	9320	20231017	-33.80	5980	20230726	3.18	8520	-27.58	20240329	6020	2.49	20240426	9320	-33.80	20231017	5980	3.18	20230726	0.44	N	045520	500	36 억		46099	N	N	0	N	00	N
125	20240508	130417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	-140	5	-2.23	36470220	5921	55.15	6300	6300	6090	8170	4410	6290	6159.47	0.71	0	249	6356	6322	6276	6242	6196	6340	6260	37	1880	500	4150	10	1	6500000	400	44.24	1.30	12	0.09	139.00	4746.00	9320	20231017	-34.01	5980	20230726	2.84	8520	-27.82	20240329	6020	2.16	20240426	9320	-34.01	20231017	5980	2.84	20230726	0.44	N	045520	500	36 억		46099	N	N	0	N	00	N
126	20240508	120418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-100	5	-1.59	17121130	2759	25.70	6300	6300	6160	8170	4410	6290	6205.56	0.71	0	102	6356	6322	6276	6242	6196	6340	6260	37	1880	500	4150	10	1	6500000	402	44.53	1.30	12	0.04	139.00	4746.00	9320	20231017	-33.58	5980	20230726	3.51	8520	-27.35	20240329	6020	2.82	20240426	9320	-33.58	20231017	5980	3.51	20230726	0.44	N	045520	500	36 억		46099	N	N	0	N	00	N
127	20240508	110454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-90	5	-1.43	16768000	2702	25.17	6300	6300	6160	8170	4410	6290	6205.77	0.71	0	119	6356	6322	6276	6242	6196	6340	6260	37	1880	500	4150	10	1	6500000	403	44.60	1.31	12	0.04	139.00	4746.00	9320	20231017	-33.48	5980	20230726	3.68	8520	-27.23	20240329	6020	2.99	20240426	9320	-33.48	20231017	5980	3.68	20230726	0.44	N	045520	500	36 억		46099	N	N	0	N	00	N
128	20240508	100425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	-110	5	-1.75	15146360	2440	22.73	6300	6300	6160	8170	4410	6290	6207.52	0.71	0	115	6356	6322	6276	6242	6196	6340	6260	37	1880	500	4150	10	1	6500000	402	44.46	1.30	12	0.04	139.00	4746.00	9320	20231017	-33.69	5980	20230726	3.34	8520	-27.46	20240329	6020	2.66	20240426	9320	-33.69	20231017	5980	3.34	20230726	0.44	N	045520	500	36 억		46099	N	N	0	N	00	N
129	20240508	090422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	-30	5	-0.48	257010	41	0.38	6300	6300	6260	8170	4410	6290	6268.54	0.71	0	-29	6356	6322	6276	6242	6196	6340	6260	37	1880	500	4150	10	1	6500000	407	45.04	1.32	12	0.00	139.00	4746.00	9320	20231017	-32.83	5980	20230726	4.68	8520	-26.53	20240329	6020	3.99	20240426	9320	-32.83	20231017	5980	4.68	20230726	0.44	N	045520	500	36 억		46099	N	N	0	N	00	N
130	20240503	160430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	20	2	0.32	30208450	4848	59.35	6260	6280	6190	8130	4390	6260	6231.12	0.72	0	-276	6326	6292	6236	6202	6146	6310	6220	37	1870	500	4130	10	1	6500000	408	45.18	1.32	12	0.07	139.00	4746.00	9320	20231017	-32.62	5980	20230726	5.02	8520	-26.29	20240329	6020	4.32	20240426	9320	-32.62	20231017	5980	5.02	20230726	0.47	N	045520	500	36 억		47090	N	N	0	N	00	N
131	20240503	150430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	20	2	0.32	28369400	4555	55.77	6260	6280	6190	8130	4390	6260	6228.19	0.72	0	-167	6326	6292	6236	6202	6146	6310	6220	37	1870	500	4130	10	1	6500000	408	45.18	1.32	12	0.07	139.00	4746.00	9320	20231017	-32.62	5980	20230726	5.02	8520	-26.29	20240329	6020	4.32	20240426	9320	-32.62	20231017	5980	5.02	20230726	0.47	N	045520	500	36 억		47090	N	N	0	N	00	N
132	20240503	140430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	0	3	0.00	25496480	4097	50.16	6260	6260	6190	8130	4390	6260	6223.21	0.72	0	-142	6326	6292	6236	6202	6146	6310	6220	37	1870	500	4130	10	1	6500000	407	45.04	1.32	12	0.06	139.00	4746.00	9320	20231017	-32.83	5980	20230726	4.68	8520	-26.53	20240329	6020	3.99	20240426	9320	-32.83	20231017	5980	4.68	20230726	0.47	N	045520	500	36 억		47090	N	N	0	N	00	N
133	20240503	130430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-10	5	-0.16	24015290	3860	47.26	6260	6260	6190	8130	4390	6260	6221.58	0.72	0	-142	6326	6292	6236	6202	6146	6310	6220	37	1870	500	4130	10	1	6500000	406	44.96	1.32	12	0.06	139.00	4746.00	9320	20231017	-32.94	5980	20230726	4.52	8520	-26.64	20240329	6020	3.82	20240426	9320	-32.94	20231017	5980	4.52	20230726	0.47	N	045520	500	36 억		47090	N	N	0	N	00	N
134	20240503	120429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-10	5	-0.16	23002980	3698	45.27	6260	6260	6190	8130	4390	6260	6220.38	0.72	0	-49	6326	6292	6236	6202	6146	6310	6220	37	1870	500	4130	10	1	6500000	406	44.96	1.32	12	0.06	139.00	4746.00	9320	20231017	-32.94	5980	20230726	4.52	8520	-26.64	20240329	6020	3.82	20240426	9320	-32.94	20231017	5980	4.52	20230726	0.47	N	045520	500	36 억		47090	N	N	0	N	00	N
135	20240503	110428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-50	5	-0.80	22483860	3615	44.26	6260	6260	6190	8130	4390	6260	6219.60	0.72	0	-2	6326	6292	6236	6202	6146	6310	6220	37	1870	500	4130	10	1	6500000	404	44.68	1.31	12	0.06	139.00	4746.00	9320	20231017	-33.37	5980	20230726	3.85	8520	-27.11	20240329	6020	3.16	20240426	9320	-33.37	20231017	5980	3.85	20230726	0.47	N	045520	500	36 억		47090	N	N	0	N	00	N
136	20240503	100427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	-20	5	-0.32	15327990	2463	30.15	6260	6260	6190	8130	4390	6260	6223.30	0.72	0	50	6326	6292	6236	6202	6146	6310	6220	37	1870	500	4130	10	1	6500000	406	44.89	1.31	12	0.04	139.00	4746.00	9320	20231017	-33.05	5980	20230726	4.35	8520	-26.76	20240329	6020	3.65	20240426	9320	-33.05	20231017	5980	4.35	20230726	0.47	N	045520	500	36 억		47090	N	N	0	N	00	N
137	20240503	090426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	0	3	0.00	3155040	504	6.17	6260	6260	6260	8130	4390	6260	6260.00	0.72	0	-26	6326	6292	6236	6202	6146	6310	6220	37	1870	500	4130	10	1	6500000	407	45.04	1.32	12	0.01	139.00	4746.00	9320	20231017	-32.83	5980	20230726	4.68	8520	-26.53	20240329	6020	3.99	20240426	9320	-32.83	20231017	5980	4.68	20230726	0.47	N	045520	500	36 억		47090	N	N	0	N	00	N
138	20240502	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	70	2	1.13	51007470	8168	121.06	6190	6270	6180	8040	4340	6190	6244.79	0.71	0	647	6303	6246	6183	6126	6063	6275	6155	37	1850	500	4080	10	1	6500000	407	45.04	1.32	12	0.13	139.00	4746.00	9320	20231017	-32.83	5980	20230726	4.68	8520	-26.53	20240329	6020	3.99	20240426	9320	-32.83	20231017	5980	4.68	20230726	0.47	N	045520	500	36 억		46444	N	N	0	N	00	N
139	20240502	150426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	50	2	0.81	46074050	7377	109.34	6190	6270	6180	8040	4340	6190	6245.64	0.71	0	486	6303	6246	6183	6126	6063	6275	6155	37	1850	500	4080	10	1	6500000	406	44.89	1.31	12	0.11	139.00	4746.00	9320	20231017	-33.05	5980	20230726	4.35	8520	-26.76	20240329	6020	3.65	20240426	9320	-33.05	20231017	5980	4.35	20230726	0.47	N	045520	500	36 억		46444	N	N	0	N	00	N
140	20240502	140424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	70	2	1.13	34726810	5558	82.38	6190	6270	6180	8040	4340	6190	6248.08	0.71	0	-149	6303	6246	6183	6126	6063	6275	6155	37	1850	500	4080	10	1	6500000	407	45.04	1.32	12	0.09	139.00	4746.00	9320	20231017	-32.83	5980	20230726	4.68	8520	-26.53	20240329	6020	3.99	20240426	9320	-32.83	20231017	5980	4.68	20230726	0.47	N	045520	500	36 억		46444	N	N	0	N	00	N
141	20240502	130423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	60	2	0.97	21771530	3490	51.73	6190	6270	6180	8040	4340	6190	6238.26	0.71	0	-271	6303	6246	6183	6126	6063	6275	6155	37	1850	500	4080	10	1	6500000	406	44.96	1.32	12	0.05	139.00	4746.00	9320	20231017	-32.94	5980	20230726	4.52	8520	-26.64	20240329	6020	3.82	20240426	9320	-32.94	20231017	5980	4.52	20230726	0.47	N	045520	500	36 억		46444	N	N	0	N	00	N
142	20240502	120422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	30	2	0.48	8247310	1326	19.65	6190	6250	6180	8040	4340	6190	6219.69	0.71	0	-271	6303	6246	6183	6126	6063	6275	6155	37	1850	500	4080	10	1	6500000	404	44.75	1.31	12	0.02	139.00	4746.00	9320	20231017	-33.26	5980	20230726	4.01	8520	-27.00	20240329	6020	3.32	20240426	9320	-33.26	20231017	5980	4.01	20230726	0.47	N	045520	500	36 억		46444	N	N	0	N	00	N
143	20240502	110422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	40	2	0.65	7923140	1274	18.88	6190	6250	6180	8040	4340	6190	6219.11	0.71	0	-259	6303	6246	6183	6126	6063	6275	6155	37	1850	500	4080	10	1	6500000	405	44.82	1.31	12	0.02	139.00	4746.00	9320	20231017	-33.15	5980	20230726	4.18	8520	-26.88	20240329	6020	3.49	20240426	9320	-33.15	20231017	5980	4.18	20230726	0.47	N	045520	500	36 억		46444	N	N	0	N	00	N
144	20240502	100422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	40	2	0.65	3539130	571	8.46	6190	6240	6180	8040	4340	6190	6198.13	0.71	0	22	6303	6246	6183	6126	6063	6275	6155	37	1850	500	4080	10	1	6500000	405	44.82	1.31	12	0.01	139.00	4746.00	9320	20231017	-33.15	5980	20230726	4.18	8520	-26.88	20240329	6020	3.49	20240426	9320	-33.15	20231017	5980	4.18	20230726	0.47	N	045520	500	36 억		46444	N	N	0	N	00	N
145	20240502	090422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	-10	5	-0.16	420530	68	1.01	6190	6190	6180	8040	4340	6190	6184.26	0.71	0	-1	6303	6246	6183	6126	6063	6275	6155	37	1850	500	4080	10	1	6500000	402	44.46	1.30	12	0.00	139.00	4746.00	9320	20231017	-33.69	5980	20230726	3.34	8520	-27.46	20240329	6020	2.66	20240426	9320	-33.69	20231017	5980	3.34	20230726	0.47	N	045520	500	36 억		46444	N	N	0	N	00	N