KissMeData/019770/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	160346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	15	2	0.38	127206375	31725	168.19	3980	4055	3955	5150	2780	3965	4009.66	2.40	0	-403	4055	4010	3980	3935	3905	3995	3920	58	1185	500	2930	5	1	11650000	464	5.47	0.55	12	0.27	727.00	7208.00	5180	20240207	-23.17	3425	20231019	16.20	5180	-23.17	20240207	3500	13.71	20240419	5180	-23.17	20240207	3425	16.20	20231019	1.74	N	019770	500	58 억		279903	N	N	0	N	00	N
3	20240628	150346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	25	2	0.63	122895615	30643	162.45	3980	4055	3955	5150	2780	3965	4010.56	2.40	0	63	4055	4010	3980	3935	3905	3995	3920	58	1185	500	2930	5	1	11650000	465	5.49	0.55	12	0.26	727.00	7208.00	5180	20240207	-22.97	3425	20231019	16.50	5180	-22.97	20240207	3500	14.00	20240419	5180	-22.97	20240207	3425	16.50	20231019	1.74	N	019770	500	58 억		279903	N	N	0	N	00	N
4	20240628	140344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	45	2	1.13	109718850	27337	144.92	3980	4055	3955	5150	2780	3965	4013.57	2.40	0	-225	4055	4010	3980	3935	3905	3995	3920	58	1185	500	2930	5	1	11650000	467	5.52	0.56	12	0.23	727.00	7208.00	5180	20240207	-22.59	3425	20231019	17.08	5180	-22.59	20240207	3500	14.57	20240419	5180	-22.59	20240207	3425	17.08	20231019	1.74	N	019770	500	58 억		279903	N	N	0	N	00	N
5	20240628	130346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	40	2	1.01	93136980	23194	122.96	3980	4055	3955	5150	2780	3965	4015.57	2.40	0	-230	4055	4010	3980	3935	3905	3995	3920	58	1185	500	2930	5	1	11650000	467	5.51	0.56	12	0.20	727.00	7208.00	5180	20240207	-22.68	3425	20231019	16.93	5180	-22.68	20240207	3500	14.43	20240419	5180	-22.68	20240207	3425	16.93	20231019	1.74	N	019770	500	58 억		279903	N	N	0	N	00	N
6	20240628	120345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3995	30	2	0.76	83983410	20907	110.84	3980	4055	3955	5150	2780	3965	4017.00	2.40	0	-438	4055	4010	3980	3935	3905	3995	3920	58	1185	500	2930	5	1	11650000	465	5.50	0.55	12	0.18	727.00	7208.00	5180	20240207	-22.88	3425	20231019	16.64	5180	-22.88	20240207	3500	14.14	20240419	5180	-22.88	20240207	3425	16.64	20231019	1.74	N	019770	500	58 억		279903	N	N	0	N	00	N
7	20240628	110341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	85	2	2.14	82583830	20557	108.98	3980	4055	3955	5150	2780	3965	4017.31	2.40	0	-491	4055	4010	3980	3935	3905	3995	3920	58	1185	500	2930	5	1	11650000	472	5.57	0.56	12	0.18	727.00	7208.00	5180	20240207	-21.81	3425	20231019	18.25	5180	-21.81	20240207	3500	15.71	20240419	5180	-21.81	20240207	3425	18.25	20231019	1.74	N	019770	500	58 억		279903	N	N	0	N	00	N
8	20240628	100339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	25	2	0.63	18075205	4544	24.09	3980	3990	3955	5150	2780	3965	3977.82	2.40	0	-223	4055	4010	3980	3935	3905	3995	3920	58	1185	500	2930	5	1	11650000	465	5.49	0.55	12	0.04	727.00	7208.00	5180	20240207	-22.97	3425	20231019	16.50	5180	-22.97	20240207	3500	14.00	20240419	5180	-22.97	20240207	3425	16.50	20231019	1.74	N	019770	500	58 억		279903	N	N	0	N	00	N
9	20240628	090340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	0	3	0.00	2124285	535	2.84	3980	3980	3955	5150	2780	3965	3970.64	2.40	0	-98	4055	4010	3980	3935	3905	3995	3920	58	1185	500	2930	5	1	11650000	462	5.45	0.55	12	0.00	727.00	7208.00	5180	20240207	-23.46	3425	20231019	15.77	5180	-23.46	20240207	3500	13.29	20240419	5180	-23.46	20240207	3425	15.77	20231019	1.74	N	019770	500	58 억		279903	N	N	0	N	00	N
10	20240627	160334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	-50	5	-1.25	75474805	18861	104.30	4005	4025	3950	5210	2815	4015	4001.68	2.41	0	-564	4045	4030	4005	3990	3965	4037	3997	58	1195	500	2970	5	1	11650000	462	5.45	0.55	12	0.16	727.00	7208.00	5180	20240207	-23.46	3425	20231019	15.77	5180	-23.46	20240207	3500	13.29	20240419	5180	-23.46	20240207	3425	15.77	20231019	1.75	N	019770	500	58 억		280467	N	N	0	N	00	N
11	20240627	150341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	-10	5	-0.25	63968305	15970	88.31	4005	4025	3990	5210	2815	4015	4005.53	2.41	0	-615	4045	4030	4005	3990	3965	4037	3997	58	1195	500	2970	5	1	11650000	467	5.51	0.56	12	0.14	727.00	7208.00	5180	20240207	-22.68	3425	20231019	16.93	5180	-22.68	20240207	3500	14.43	20240419	5180	-22.68	20240207	3425	16.93	20231019	1.75	N	019770	500	58 억		280467	N	N	0	N	00	N
12	20240627	140338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	-10	5	-0.25	40663540	10147	56.11	4005	4025	3990	5210	2815	4015	4007.44	2.41	0	-615	4045	4030	4005	3990	3965	4037	3997	58	1195	500	2970	5	1	11650000	467	5.51	0.56	12	0.09	727.00	7208.00	5180	20240207	-22.68	3425	20231019	16.93	5180	-22.68	20240207	3500	14.43	20240419	5180	-22.68	20240207	3425	16.93	20231019	1.75	N	019770	500	58 억		280467	N	N	0	N	00	N
13	20240627	130338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	-5	5	-0.12	40078600	10001	55.31	4005	4025	3990	5210	2815	4015	4007.46	2.41	0	-647	4045	4030	4005	3990	3965	4037	3997	58	1195	500	2970	5	1	11650000	467	5.52	0.56	12	0.09	727.00	7208.00	5180	20240207	-22.59	3425	20231019	17.08	5180	-22.59	20240207	3500	14.57	20240419	5180	-22.59	20240207	3425	17.08	20231019	1.75	N	019770	500	58 억		280467	N	N	0	N	00	N
14	20240627	120340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-15	5	-0.37	31597900	7886	43.61	4005	4025	3990	5210	2815	4015	4006.83	2.41	0	-647	4045	4030	4005	3990	3965	4037	3997	58	1195	500	2970	5	1	11650000	466	5.50	0.55	12	0.07	727.00	7208.00	5180	20240207	-22.78	3425	20231019	16.79	5180	-22.78	20240207	3500	14.29	20240419	5180	-22.78	20240207	3425	16.79	20231019	1.75	N	019770	500	58 억		280467	N	N	0	N	00	N
15	20240627	110339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	-25	5	-0.62	18937995	4732	26.17	4005	4015	3990	5210	2815	4015	4002.11	2.41	0	-717	4045	4030	4005	3990	3965	4037	3997	58	1195	500	2970	5	1	11650000	465	5.49	0.55	12	0.04	727.00	7208.00	5180	20240207	-22.97	3425	20231019	16.50	5180	-22.97	20240207	3500	14.00	20240419	5180	-22.97	20240207	3425	16.50	20231019	1.75	N	019770	500	58 억		280467	N	N	0	N	00	N
16	20240627	100338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	-10	5	-0.25	12486345	3118	17.24	4005	4015	3990	5210	2815	4015	4004.60	2.41	0	-717	4045	4030	4005	3990	3965	4037	3997	58	1195	500	2970	5	1	11650000	467	5.51	0.56	12	0.03	727.00	7208.00	5180	20240207	-22.68	3425	20231019	16.93	5180	-22.68	20240207	3500	14.43	20240419	5180	-22.68	20240207	3425	16.93	20231019	1.75	N	019770	500	58 억		280467	N	N	0	N	00	N
17	20240627	090338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	-5	5	-0.12	1153585	288	1.59	4005	4015	4005	5210	2815	4015	4005.50	2.41	0	0	4045	4030	4005	3990	3965	4037	3997	58	1195	500	2970	5	1	11650000	467	5.52	0.56	12	0.00	727.00	7208.00	5180	20240207	-22.59	3425	20231019	17.08	5180	-22.59	20240207	3500	14.57	20240419	5180	-22.59	20240207	3425	17.08	20231019	1.75	N	019770	500	58 억		280467	N	N	0	N	00	N
18	20240626	160338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	25	2	0.63	72364140	18081	102.40	3990	4020	3980	5180	2795	3990	4002.22	2.43	0	-2580	4046	4017	3961	3932	3876	4032	3947	58	1190	500	2950	5	1	11650000	468	5.52	0.56	12	0.16	727.00	7208.00	5180	20240207	-22.49	3425	20231019	17.23	5180	-22.49	20240207	3500	14.71	20240419	5180	-22.49	20240207	3425	17.23	20231019	1.77	N	019770	500	58 억		283047	N	N	0	N	00	N
19	20240626	150338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	10	2	0.25	60933745	15223	86.22	3990	4020	3980	5180	2795	3990	4002.74	2.43	0	-2520	4046	4017	3961	3932	3876	4032	3947	58	1190	500	2950	5	1	11650000	466	5.50	0.55	12	0.13	727.00	7208.00	5180	20240207	-22.78	3425	20231019	16.79	5180	-22.78	20240207	3500	14.29	20240419	5180	-22.78	20240207	3425	16.79	20231019	1.77	N	019770	500	58 억		283047	N	N	0	N	00	N
20	20240626	140338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	25	2	0.63	50211330	12545	71.05	3990	4020	3980	5180	2795	3990	4002.50	2.43	0	-2087	4046	4017	3961	3932	3876	4032	3947	58	1190	500	2950	5	1	11650000	468	5.52	0.56	12	0.11	727.00	7208.00	5180	20240207	-22.49	3425	20231019	17.23	5180	-22.49	20240207	3500	14.71	20240419	5180	-22.49	20240207	3425	17.23	20231019	1.77	N	019770	500	58 억		283047	N	N	0	N	00	N
21	20240626	130340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	20	2	0.50	36467870	9122	51.66	3990	4015	3980	5180	2795	3990	3997.79	2.43	0	-1491	4046	4017	3961	3932	3876	4032	3947	58	1190	500	2950	5	1	11650000	467	5.52	0.56	12	0.08	727.00	7208.00	5180	20240207	-22.59	3425	20231019	17.08	5180	-22.59	20240207	3500	14.57	20240419	5180	-22.59	20240207	3425	17.08	20231019	1.77	N	019770	500	58 억		283047	N	N	0	N	00	N
22	20240626	120338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	20	2	0.50	34922095	8736	49.48	3990	4015	3980	5180	2795	3990	3997.49	2.43	0	-1433	4046	4017	3961	3932	3876	4032	3947	58	1190	500	2950	5	1	11650000	467	5.52	0.56	12	0.07	727.00	7208.00	5180	20240207	-22.59	3425	20231019	17.08	5180	-22.59	20240207	3500	14.57	20240419	5180	-22.59	20240207	3425	17.08	20231019	1.77	N	019770	500	58 억		283047	N	N	0	N	00	N
23	20240626	110338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	10	2	0.25	25748870	6447	36.51	3990	4015	3980	5180	2795	3990	3993.93	2.43	0	-755	4046	4017	3961	3932	3876	4032	3947	58	1190	500	2950	5	1	11650000	466	5.50	0.55	12	0.06	727.00	7208.00	5180	20240207	-22.78	3425	20231019	16.79	5180	-22.78	20240207	3500	14.29	20240419	5180	-22.78	20240207	3425	16.79	20231019	1.77	N	019770	500	58 억		283047	N	N	0	N	00	N
24	20240626	100338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	20	2	0.50	23811335	5962	33.77	3990	4015	3990	5180	2795	3990	3993.85	2.43	0	-846	4046	4017	3961	3932	3876	4032	3947	58	1190	500	2950	5	1	11650000	467	5.52	0.56	12	0.05	727.00	7208.00	5180	20240207	-22.59	3425	20231019	17.08	5180	-22.59	20240207	3500	14.57	20240419	5180	-22.59	20240207	3425	17.08	20231019	1.77	N	019770	500	58 억		283047	N	N	0	N	00	N
25	20240626	090338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	10	2	0.25	13773525	3452	19.55	3990	4000	3990	5180	2795	3990	3990.01	2.43	0	-313	4046	4017	3961	3932	3876	4032	3947	58	1190	500	2950	5	1	11650000	466	5.50	0.55	12	0.03	727.00	7208.00	5180	20240207	-22.78	3425	20231019	16.79	5180	-22.78	20240207	3500	14.29	20240419	5180	-22.78	20240207	3425	16.79	20231019	1.77	N	019770	500	58 억		283047	N	N	0	N	00	N
26	20240625	160336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	90	2	2.31	69826485	17656	41.69	3905	3990	3905	5070	2730	3900	3954.61	2.42	0	1702	3966	3932	3911	3877	3856	3922	3867	58	1170	500	2880	5	1	11650000	465	5.49	0.55	12	0.15	727.00	7208.00	5180	20240207	-22.97	3425	20231019	16.50	5180	-22.97	20240207	3500	14.00	20240419	5180	-22.97	20240207	3425	16.50	20231019	1.80	N	019770	500	58 억		281349	N	N	0	N	00	N
27	20240625	150338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	40	2	1.03	51154115	12965	30.61	3905	3985	3905	5070	2730	3900	3945.92	2.42	0	1489	3966	3932	3911	3877	3856	3922	3867	58	1170	500	2880	5	1	11650000	459	5.42	0.55	12	0.11	727.00	7208.00	5180	20240207	-23.94	3425	20231019	15.04	5180	-23.94	20240207	3500	12.57	20240419	5180	-23.94	20240207	3425	15.04	20231019	1.80	N	019770	500	58 억		281349	N	N	0	N	00	N
28	20240625	140338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	45	2	1.15	44790865	11349	26.80	3905	3985	3905	5070	2730	3900	3947.10	2.42	0	1027	3966	3932	3911	3877	3856	3922	3867	58	1170	500	2880	5	1	11650000	460	5.43	0.55	12	0.10	727.00	7208.00	5180	20240207	-23.84	3425	20231019	15.18	5180	-23.84	20240207	3500	12.71	20240419	5180	-23.84	20240207	3425	15.18	20231019	1.80	N	019770	500	58 억		281349	N	N	0	N	00	N
29	20240625	130338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	40	2	1.03	42880835	10866	25.66	3905	3985	3905	5070	2730	3900	3946.77	2.42	0	987	3966	3932	3911	3877	3856	3922	3867	58	1170	500	2880	5	1	11650000	459	5.42	0.55	12	0.09	727.00	7208.00	5180	20240207	-23.94	3425	20231019	15.04	5180	-23.94	20240207	3500	12.57	20240419	5180	-23.94	20240207	3425	15.04	20231019	1.80	N	019770	500	58 억		281349	N	N	0	N	00	N
30	20240625	120339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	65	2	1.67	39084605	9909	23.40	3905	3985	3905	5070	2730	3900	3944.82	2.42	0	829	3966	3932	3911	3877	3856	3922	3867	58	1170	500	2880	5	1	11650000	462	5.45	0.55	12	0.09	727.00	7208.00	5180	20240207	-23.46	3425	20231019	15.77	5180	-23.46	20240207	3500	13.29	20240419	5180	-23.46	20240207	3425	15.77	20231019	1.80	N	019770	500	58 억		281349	N	N	0	N	00	N
31	20240625	110341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	70	2	1.79	23493285	5986	14.13	3905	3970	3905	5070	2730	3900	3925.13	2.42	0	1044	3966	3932	3911	3877	3856	3922	3867	58	1170	500	2880	5	1	11650000	463	5.46	0.55	12	0.05	727.00	7208.00	5180	20240207	-23.36	3425	20231019	15.91	5180	-23.36	20240207	3500	13.43	20240419	5180	-23.36	20240207	3425	15.91	20231019	1.80	N	019770	500	58 억		281349	N	N	0	N	00	N
32	20240625	100337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	45	2	1.15	17374195	4435	10.47	3905	3945	3905	5070	2730	3900	3917.93	2.42	0	780	3966	3932	3911	3877	3856	3922	3867	58	1170	500	2880	5	1	11650000	460	5.43	0.55	12	0.04	727.00	7208.00	5180	20240207	-23.84	3425	20231019	15.18	5180	-23.84	20240207	3500	12.71	20240419	5180	-23.84	20240207	3425	15.18	20231019	1.80	N	019770	500	58 억		281349	N	N	0	N	00	N
33	20240625	090337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3905	5	2	0.13	6679115	1709	4.04	3905	3930	3905	5070	2730	3900	3908.72	2.42	0	559	3966	3932	3911	3877	3856	3922	3867	58	1170	500	2880	5	1	11650000	455	5.37	0.54	12	0.01	727.00	7208.00	5180	20240207	-24.61	3425	20231019	14.01	5180	-24.61	20240207	3500	11.57	20240419	5180	-24.61	20240207	3425	14.01	20231019	1.80	N	019770	500	58 억		281349	N	N	0	N	00	N
34	20240624	160337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	-50	5	-1.27	162688795	41699	125.17	3945	3945	3890	5130	2765	3950	3901.52	2.48	0	-8302	4013	3981	3958	3926	3903	3970	3915	58	1180	500	2920	5	1	11650000	454	5.36	0.54	12	0.36	727.00	7208.00	5180	20240207	-24.71	3425	20231019	13.87	5180	-24.71	20240207	3500	11.43	20240419	5180	-24.71	20240207	3425	13.87	20231019	1.75	N	019770	500	58 억		289435	N	N	0	N	00	N
35	20240624	150337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3905	-45	5	-1.14	153677340	39390	118.24	3945	3945	3890	5130	2765	3950	3901.43	2.48	0	-8572	4013	3981	3958	3926	3903	3970	3915	58	1180	500	2920	5	1	11650000	455	5.37	0.54	12	0.34	727.00	7208.00	5180	20240207	-24.61	3425	20231019	14.01	5180	-24.61	20240207	3500	11.57	20240419	5180	-24.61	20240207	3425	14.01	20231019	1.75	N	019770	500	58 억		289435	N	N	0	N	00	N
36	20240624	140337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3915	-35	5	-0.89	139195565	35677	107.09	3945	3945	3890	5130	2765	3950	3901.55	2.48	0	-8587	4013	3981	3958	3926	3903	3970	3915	58	1180	500	2920	5	1	11650000	456	5.39	0.54	12	0.31	727.00	7208.00	5180	20240207	-24.42	3425	20231019	14.31	5180	-24.42	20240207	3500	11.86	20240419	5180	-24.42	20240207	3425	14.31	20231019	1.75	N	019770	500	58 억		289435	N	N	0	N	00	N
37	20240624	130336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3915	-35	5	-0.89	136493920	34986	105.02	3945	3945	3890	5130	2765	3950	3901.39	2.48	0	-8587	4013	3981	3958	3926	3903	3970	3915	58	1180	500	2920	5	1	11650000	456	5.39	0.54	12	0.30	727.00	7208.00	5180	20240207	-24.42	3425	20231019	14.31	5180	-24.42	20240207	3500	11.86	20240419	5180	-24.42	20240207	3425	14.31	20231019	1.75	N	019770	500	58 억		289435	N	N	0	N	00	N
38	20240624	120337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	-40	5	-1.01	128449415	32926	98.84	3945	3945	3890	5130	2765	3950	3901.15	2.48	0	-8619	4013	3981	3958	3926	3903	3970	3915	58	1180	500	2920	5	1	11650000	456	5.38	0.54	12	0.28	727.00	7208.00	5180	20240207	-24.52	3425	20231019	14.16	5180	-24.52	20240207	3500	11.71	20240419	5180	-24.52	20240207	3425	14.16	20231019	1.75	N	019770	500	58 억		289435	N	N	0	N	00	N
39	20240624	110338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	-40	5	-1.01	119290700	30579	91.79	3945	3945	3890	5130	2765	3950	3901.07	2.48	0	-8535	4013	3981	3958	3926	3903	3970	3915	58	1180	500	2920	5	1	11650000	456	5.38	0.54	12	0.26	727.00	7208.00	5180	20240207	-24.52	3425	20231019	14.16	5180	-24.52	20240207	3500	11.71	20240419	5180	-24.52	20240207	3425	14.16	20231019	1.75	N	019770	500	58 억		289435	N	N	0	N	00	N
40	20240624	100338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3905	-45	5	-1.14	29548025	7563	22.70	3945	3945	3900	5130	2765	3950	3906.92	2.48	0	-55	4013	3981	3958	3926	3903	3970	3915	58	1180	500	2920	5	1	11650000	455	5.37	0.54	12	0.06	727.00	7208.00	5180	20240207	-24.61	3425	20231019	14.01	5180	-24.61	20240207	3500	11.57	20240419	5180	-24.61	20240207	3425	14.01	20231019	1.75	N	019770	500	58 억		289435	N	N	0	N	00	N
41	20240624	090337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	-40	5	-1.01	1782955	454	1.36	3945	3945	3910	5130	2765	3950	3927.21	2.48	0	-32	4013	3981	3958	3926	3903	3970	3915	58	1180	500	2920	5	1	11650000	456	5.38	0.54	12	0.00	727.00	7208.00	5180	20240207	-24.52	3425	20231019	14.16	5180	-24.52	20240207	3500	11.71	20240419	5180	-24.52	20240207	3425	14.16	20231019	1.75	N	019770	500	58 억		289435	N	N	0	N	00	N
42	20240621	160327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	-20	5	-0.50	130912540	33165	120.01	3965	3990	3935	5160	2780	3970	3947.05	2.52	0	-2353	4043	4006	3983	3946	3923	4025	3965	58	1190	500	2930	5	1	11650000	460	5.43	0.55	12	0.28	727.00	7208.00	5180	20240207	-23.75	3425	20231019	15.33	5180	-23.75	20240207	3500	12.86	20240419	5180	-23.75	20240207	3425	15.33	20231019	1.76	N	019770	500	58 억		293325	N	N	0	N	00	N
43	20240621	150327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	-30	5	-0.76	128276195	32497	117.59	3965	3990	3935	5160	2780	3970	3947.06	2.52	0	-2178	4043	4006	3983	3946	3923	4025	3965	58	1190	500	2930	5	1	11650000	459	5.42	0.55	12	0.28	727.00	7208.00	5180	20240207	-23.94	3425	20231019	15.04	5180	-23.94	20240207	3500	12.57	20240419	5180	-23.94	20240207	3425	15.04	20231019	1.76	N	019770	500	58 억		293325	N	N	0	N	00	N
44	20240621	140327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	-25	5	-0.63	106516110	26974	97.60	3965	3990	3935	5160	2780	3970	3948.55	2.52	0	-2227	4043	4006	3983	3946	3923	4025	3965	58	1190	500	2930	5	1	11650000	460	5.43	0.55	12	0.23	727.00	7208.00	5180	20240207	-23.84	3425	20231019	15.18	5180	-23.84	20240207	3500	12.71	20240419	5180	-23.84	20240207	3425	15.18	20231019	1.76	N	019770	500	58 억		293325	N	N	0	N	00	N
45	20240621	130327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	-30	5	-0.76	99901290	25298	91.54	3965	3990	3935	5160	2780	3970	3948.67	2.52	0	-1999	4043	4006	3983	3946	3923	4025	3965	58	1190	500	2930	5	1	11650000	459	5.42	0.55	12	0.22	727.00	7208.00	5180	20240207	-23.94	3425	20231019	15.04	5180	-23.94	20240207	3500	12.57	20240419	5180	-23.94	20240207	3425	15.04	20231019	1.76	N	019770	500	58 억		293325	N	N	0	N	00	N
46	20240621	120329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3955	-15	5	-0.38	89942070	22773	82.40	3965	3990	3935	5160	2780	3970	3949.16	2.52	0	-1999	4043	4006	3983	3946	3923	4025	3965	58	1190	500	2930	5	1	11650000	461	5.44	0.55	12	0.20	727.00	7208.00	5180	20240207	-23.65	3425	20231019	15.47	5180	-23.65	20240207	3500	13.00	20240419	5180	-23.65	20240207	3425	15.47	20231019	1.76	N	019770	500	58 억		293325	N	N	0	N	00	N
47	20240621	110328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	-25	5	-0.63	66343565	16789	60.75	3965	3990	3935	5160	2780	3970	3951.19	2.52	0	-1848	4043	4006	3983	3946	3923	4025	3965	58	1190	500	2930	5	1	11650000	460	5.43	0.55	12	0.14	727.00	7208.00	5180	20240207	-23.84	3425	20231019	15.18	5180	-23.84	20240207	3500	12.71	20240419	5180	-23.84	20240207	3425	15.18	20231019	1.76	N	019770	500	58 억		293325	N	N	0	N	00	N
48	20240621	100326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	-10	5	-0.25	60476500	15303	55.37	3965	3990	3935	5160	2780	3970	3951.49	2.52	0	-2477	4043	4006	3983	3946	3923	4025	3965	58	1190	500	2930	5	1	11650000	461	5.45	0.55	12	0.13	727.00	7208.00	5180	20240207	-23.55	3425	20231019	15.62	5180	-23.55	20240207	3500	13.14	20240419	5180	-23.55	20240207	3425	15.62	20231019	1.76	N	019770	500	58 억		293325	N	N	0	N	00	N
49	20240621	090329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	-5	5	-0.13	9076985	2283	8.26	3965	3990	3965	5160	2780	3970	3977.05	2.52	0	14	4043	4006	3983	3946	3923	4025	3965	58	1190	500	2930	5	1	11650000	462	5.45	0.55	12	0.02	727.00	7208.00	5180	20240207	-23.46	3425	20231019	15.77	5180	-23.46	20240207	3500	13.29	20240419	5180	-23.46	20240207	3425	15.77	20231019	1.76	N	019770	500	58 억		293325	N	N	0	N	00	N
50	20240620	160327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	0	3	0.00	109816870	27576	174.52	3965	4020	3960	5160	2780	3970	3982.38	2.52	0	48	4016	3992	3966	3942	3916	3980	3930	58	1190	500	2930	5	1	11650000	463	5.46	0.55	12	0.24	727.00	7208.00	5180	20240207	-23.36	3425	20231019	15.91	5180	-23.36	20240207	3500	13.43	20240419	5180	-23.36	20240207	3425	15.91	20231019	1.84	N	019770	500	58 억		293276	N	N	0	N	00	N
51	20240620	150327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	35	2	0.88	106368595	26712	169.05	3965	4020	3960	5160	2780	3970	3982.10	2.52	0	330	4016	3992	3966	3942	3916	3980	3930	58	1190	500	2930	5	1	11650000	467	5.51	0.56	12	0.23	727.00	7208.00	5180	20240207	-22.68	3425	20231019	16.93	5180	-22.68	20240207	3500	14.43	20240419	5180	-22.68	20240207	3425	16.93	20231019	1.84	N	019770	500	58 억		293276	N	N	0	N	00	N
52	20240620	140327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	30	2	0.76	76686505	19292	122.09	3965	4020	3960	5160	2780	3970	3975.07	2.52	0	1018	4016	3992	3966	3942	3916	3980	3930	58	1190	500	2930	5	1	11650000	466	5.50	0.55	12	0.17	727.00	7208.00	5180	20240207	-22.78	3425	20231019	16.79	5180	-22.78	20240207	3500	14.29	20240419	5180	-22.78	20240207	3425	16.79	20231019	1.84	N	019770	500	58 억		293276	N	N	0	N	00	N
53	20240620	130327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	-10	5	-0.25	60116140	15127	95.73	3965	4020	3960	5160	2780	3970	3974.12	2.52	0	1160	4016	3992	3966	3942	3916	3980	3930	58	1190	500	2930	5	1	11650000	461	5.45	0.55	12	0.13	727.00	7208.00	5180	20240207	-23.55	3425	20231019	15.62	5180	-23.55	20240207	3500	13.14	20240419	5180	-23.55	20240207	3425	15.62	20231019	1.84	N	019770	500	58 억		293276	N	N	0	N	00	N
54	20240620	120326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	10	2	0.25	52544800	13216	83.64	3965	4020	3960	5160	2780	3970	3975.89	2.52	0	1251	4016	3992	3966	3942	3916	3980	3930	58	1190	500	2930	5	1	11650000	464	5.47	0.55	12	0.11	727.00	7208.00	5180	20240207	-23.17	3425	20231019	16.20	5180	-23.17	20240207	3500	13.71	20240419	5180	-23.17	20240207	3425	16.20	20231019	1.84	N	019770	500	58 억		293276	N	N	0	N	00	N
55	20240620	110327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	10	2	0.25	43488340	10931	69.18	3965	4020	3965	5160	2780	3970	3978.52	2.52	0	1268	4016	3992	3966	3942	3916	3980	3930	58	1190	500	2930	5	1	11650000	464	5.47	0.55	12	0.09	727.00	7208.00	5180	20240207	-23.17	3425	20231019	16.20	5180	-23.17	20240207	3500	13.71	20240419	5180	-23.17	20240207	3425	16.20	20231019	1.84	N	019770	500	58 억		293276	N	N	0	N	00	N
56	20240620	100329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	30	2	0.76	26316420	6603	41.79	3965	4020	3965	5160	2780	3970	3985.76	2.52	0	-130	4016	3992	3966	3942	3916	3980	3930	58	1190	500	2930	5	1	11650000	466	5.50	0.55	12	0.06	727.00	7208.00	5180	20240207	-22.78	3425	20231019	16.79	5180	-22.78	20240207	3500	14.29	20240419	5180	-22.78	20240207	3425	16.79	20231019	1.84	N	019770	500	58 억		293276	N	N	0	N	00	N
57	20240620	090331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	5	2	0.13	900615	227	1.44	3965	3975	3965	5160	2780	3970	3965.47	2.52	0	-12	4016	3992	3966	3942	3916	3980	3930	58	1190	500	2930	5	1	11650000	463	5.47	0.55	12	0.00	727.00	7208.00	5180	20240207	-23.26	3425	20231019	16.06	5180	-23.26	20240207	3500	13.57	20240419	5180	-23.26	20240207	3425	16.06	20231019	1.84	N	019770	500	58 억		293276	N	N	0	N	00	N
58	20240619	160326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-10	5	-0.25	62633225	15775	76.92	3985	3990	3940	5170	2790	3980	3970.30	2.53	0	-825	4043	4011	3968	3936	3893	4017	3942	58	1190	500	2940	5	1	11650000	463	5.46	0.55	12	0.14	727.00	7208.00	5180	20240207	-23.36	3425	20231019	15.91	5180	-23.36	20240207	3500	13.43	20240419	5180	-23.36	20240207	3425	15.91	20231019	1.85	N	019770	500	58 억		294347	N	N	0	N	00	N
59	20240619	150325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-10	5	-0.25	57342190	14441	70.41	3985	3990	3940	5170	2790	3980	3970.68	2.53	0	-205	4043	4011	3968	3936	3893	4017	3942	58	1190	500	2940	5	1	11650000	463	5.46	0.55	12	0.12	727.00	7208.00	5180	20240207	-23.36	3425	20231019	15.91	5180	-23.36	20240207	3500	13.43	20240419	5180	-23.36	20240207	3425	15.91	20231019	1.85	N	019770	500	58 억		294347	N	N	0	N	00	N
60	20240619	140328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	-15	5	-0.38	49291380	12408	60.50	3985	3990	3940	5170	2790	3980	3972.44	2.53	0	-529	4043	4011	3968	3936	3893	4017	3942	58	1190	500	2940	5	1	11650000	462	5.45	0.55	12	0.11	727.00	7208.00	5180	20240207	-23.46	3425	20231019	15.77	5180	-23.46	20240207	3500	13.29	20240419	5180	-23.46	20240207	3425	15.77	20231019	1.85	N	019770	500	58 억		294347	N	N	0	N	00	N
61	20240619	130326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	10	2	0.25	46489030	11703	57.06	3985	3990	3940	5170	2790	3980	3972.28	2.53	0	-1025	4043	4011	3968	3936	3893	4017	3942	58	1190	500	2940	5	1	11650000	465	5.49	0.55	12	0.10	727.00	7208.00	5180	20240207	-22.97	3425	20231019	16.50	5180	-22.97	20240207	3500	14.00	20240419	5180	-22.97	20240207	3425	16.50	20231019	1.85	N	019770	500	58 억		294347	N	N	0	N	00	N
62	20240619	120324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-10	5	-0.25	23899735	6016	29.33	3985	3990	3950	5170	2790	3980	3972.47	2.53	0	-380	4043	4011	3968	3936	3893	4017	3942	58	1190	500	2940	5	1	11650000	463	5.46	0.55	12	0.05	727.00	7208.00	5180	20240207	-23.36	3425	20231019	15.91	5180	-23.36	20240207	3500	13.43	20240419	5180	-23.36	20240207	3425	15.91	20231019	1.85	N	019770	500	58 억		294347	N	N	0	N	00	N
63	20240619	110327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	0	3	0.00	19839205	4991	24.34	3985	3990	3960	5170	2790	3980	3974.81	2.53	0	-310	4043	4011	3968	3936	3893	4017	3942	58	1190	500	2940	5	1	11650000	464	5.47	0.55	12	0.04	727.00	7208.00	5180	20240207	-23.17	3425	20231019	16.20	5180	-23.17	20240207	3500	13.71	20240419	5180	-23.17	20240207	3425	16.20	20231019	1.85	N	019770	500	58 억		294347	N	N	0	N	00	N
64	20240619	100328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-10	5	-0.25	11414620	2872	14.00	3985	3985	3970	5170	2790	3980	3974.08	2.53	0	-459	4043	4011	3968	3936	3893	4017	3942	58	1190	500	2940	5	1	11650000	463	5.46	0.55	12	0.02	727.00	7208.00	5180	20240207	-23.36	3425	20231019	15.91	5180	-23.36	20240207	3500	13.43	20240419	5180	-23.36	20240207	3425	15.91	20231019	1.85	N	019770	500	58 억		294347	N	N	0	N	00	N
65	20240619	090331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	0	3	0.00	1831455	460	2.24	3985	3985	3980	5170	2790	3980	3982.33	2.53	0	-33	4043	4011	3968	3936	3893	4017	3942	58	1190	500	2940	5	1	11650000	464	5.47	0.55	12	0.00	727.00	7208.00	5180	20240207	-23.17	3425	20231019	16.20	5180	-23.17	20240207	3500	13.71	20240419	5180	-23.17	20240207	3425	16.20	20231019	1.85	N	019770	500	58 억		294347	N	N	0	N	00	N
66	20240618	160325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	0	3	0.00	80515395	20309	48.04	3980	4000	3925	5170	2790	3980	3964.52	2.56	0	-1981	4106	4042	3981	3917	3856	4075	3950	58	1190	500	2940	5	1	11650000	464	5.47	0.55	12	0.17	727.00	7208.00	5180	20240207	-23.17	3425	20231019	16.20	5180	-23.17	20240207	3500	13.71	20240419	5180	-23.17	20240207	3425	16.20	20231019	1.82	N	019770	500	58 억		298185	N	N	0	N	00	N
67	20240618	150322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	-15	5	-0.38	69363855	17505	41.41	3980	4000	3925	5170	2790	3980	3962.52	2.56	0	-1679	4106	4042	3981	3917	3856	4075	3950	58	1190	500	2940	5	1	11650000	462	5.45	0.55	12	0.15	727.00	7208.00	5180	20240207	-23.46	3425	20231019	15.77	5180	-23.46	20240207	3500	13.29	20240419	5180	-23.46	20240207	3425	15.77	20231019	1.82	N	019770	500	58 억		298185	N	N	0	N	00	N
68	20240618	140323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	-30	5	-0.75	61188020	15443	36.53	3980	4000	3925	5170	2790	3980	3962.18	2.56	0	-1577	4106	4042	3981	3917	3856	4075	3950	58	1190	500	2940	5	1	11650000	460	5.43	0.55	12	0.13	727.00	7208.00	5180	20240207	-23.75	3425	20231019	15.33	5180	-23.75	20240207	3500	12.86	20240419	5180	-23.75	20240207	3425	15.33	20231019	1.82	N	019770	500	58 억		298185	N	N	0	N	00	N
69	20240618	130326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-10	5	-0.25	54764655	13824	32.70	3980	4000	3925	5170	2790	3980	3961.56	2.56	0	-1577	4106	4042	3981	3917	3856	4075	3950	58	1190	500	2940	5	1	11650000	463	5.46	0.55	12	0.12	727.00	7208.00	5180	20240207	-23.36	3425	20231019	15.91	5180	-23.36	20240207	3500	13.43	20240419	5180	-23.36	20240207	3425	15.91	20231019	1.82	N	019770	500	58 억		298185	N	N	0	N	00	N
70	20240618	120325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-10	5	-0.25	51363140	12965	30.67	3980	4000	3925	5170	2790	3980	3961.68	2.56	0	-1544	4106	4042	3981	3917	3856	4075	3950	58	1190	500	2940	5	1	11650000	463	5.46	0.55	12	0.11	727.00	7208.00	5180	20240207	-23.36	3425	20231019	15.91	5180	-23.36	20240207	3500	13.43	20240419	5180	-23.36	20240207	3425	15.91	20231019	1.82	N	019770	500	58 억		298185	N	N	0	N	00	N
71	20240618	110323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-10	5	-0.25	43741055	11043	26.12	3980	4000	3925	5170	2790	3980	3960.97	2.56	0	-2305	4106	4042	3981	3917	3856	4075	3950	58	1190	500	2940	5	1	11650000	463	5.46	0.55	12	0.09	727.00	7208.00	5180	20240207	-23.36	3425	20231019	15.91	5180	-23.36	20240207	3500	13.43	20240419	5180	-23.36	20240207	3425	15.91	20231019	1.82	N	019770	500	58 억		298185	N	N	0	N	00	N
72	20240618	100324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	-20	5	-0.50	25250560	6351	15.02	3980	4000	3950	5170	2790	3980	3975.84	2.56	0	-3198	4106	4042	3981	3917	3856	4075	3950	58	1190	500	2940	5	1	11650000	461	5.45	0.55	12	0.05	727.00	7208.00	5180	20240207	-23.55	3425	20231019	15.62	5180	-23.55	20240207	3500	13.14	20240419	5180	-23.55	20240207	3425	15.62	20231019	1.82	N	019770	500	58 억		298185	N	N	0	N	00	N
73	20240618	090327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	0	3	0.00	8419495	2115	5.00	3980	3985	3980	5170	2790	3980	3980.85	2.56	0	-1326	4106	4042	3981	3917	3856	4075	3950	58	1190	500	2940	5	1	11650000	464	5.47	0.55	12	0.02	727.00	7208.00	5180	20240207	-23.17	3425	20231019	16.20	5180	-23.17	20240207	3500	13.71	20240419	5180	-23.17	20240207	3425	16.20	20231019	1.82	N	019770	500	58 억		298185	N	N	0	N	00	N
74	20240617	160322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	55	2	1.40	167547640	42171	109.66	3925	4045	3920	5100	2750	3925	3973.23	2.54	0	-30	4028	3976	3933	3881	3838	3955	3860	58	1175	500	2900	5	1	11650000	464	5.47	0.55	12	0.36	727.00	7208.00	5180	20240207	-23.17	3425	20231019	16.20	5180	-23.17	20240207	3500	13.71	20240419	5180	-23.17	20240207	3425	16.20	20231019	1.87	N	019770	500	58 억		296425	N	N	0	N	00	N
75	20240617	150326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	40	2	1.02	155668860	39180	101.88	3925	4045	3920	5100	2750	3925	3973.39	2.54	0	1411	4028	3976	3933	3881	3838	3955	3860	58	1175	500	2900	5	1	11650000	462	5.45	0.55	12	0.34	727.00	7208.00	5180	20240207	-23.46	3425	20231019	15.77	5180	-23.46	20240207	3500	13.29	20240419	5180	-23.46	20240207	3425	15.77	20231019	1.87	N	019770	500	58 억		296425	N	N	0	N	00	N
76	20240617	140322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3955	30	2	0.76	150598070	37899	98.55	3925	4045	3920	5100	2750	3925	3973.90	2.54	0	1787	4028	3976	3933	3881	3838	3955	3860	58	1175	500	2900	5	1	11650000	461	5.44	0.55	12	0.33	727.00	7208.00	5180	20240207	-23.65	3425	20231019	15.47	5180	-23.65	20240207	3500	13.00	20240419	5180	-23.65	20240207	3425	15.47	20231019	1.87	N	019770	500	58 억		296425	N	N	0	N	00	N
77	20240617	130321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3995	70	2	1.78	144251400	36297	94.38	3925	4045	3920	5100	2750	3925	3974.44	2.54	0	2279	4028	3976	3933	3881	3838	3955	3860	58	1175	500	2900	5	1	11650000	465	5.50	0.55	12	0.31	727.00	7208.00	5180	20240207	-22.88	3425	20231019	16.64	5180	-22.88	20240207	3500	14.14	20240419	5180	-22.88	20240207	3425	16.64	20231019	1.87	N	019770	500	58 억		296425	N	N	0	N	00	N
78	20240617	120322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	45	2	1.15	136046225	34235	89.02	3925	4045	3920	5100	2750	3925	3974.15	2.54	0	2515	4028	3976	3933	3881	3838	3955	3860	58	1175	500	2900	5	1	11650000	463	5.46	0.55	12	0.29	727.00	7208.00	5180	20240207	-23.36	3425	20231019	15.91	5180	-23.36	20240207	3500	13.43	20240419	5180	-23.36	20240207	3425	15.91	20231019	1.87	N	019770	500	58 억		296425	N	N	0	N	00	N
79	20240617	110320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	15	2	0.38	118930620	29931	77.83	3925	4045	3920	5100	2750	3925	3973.78	2.54	0	3923	4028	3976	3933	3881	3838	3955	3860	58	1175	500	2900	5	1	11650000	459	5.42	0.55	12	0.26	727.00	7208.00	5180	20240207	-23.94	3425	20231019	15.04	5180	-23.94	20240207	3500	12.57	20240419	5180	-23.94	20240207	3425	15.04	20231019	1.87	N	019770	500	58 억		296425	N	N	0	N	00	N
80	20240617	100323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3920	-5	5	-0.13	105117245	26436	68.74	3925	4045	3920	5100	2750	3925	3976.64	2.54	0	4195	4028	3976	3933	3881	3838	3955	3860	58	1175	500	2900	5	1	11650000	457	5.39	0.54	12	0.23	727.00	7208.00	5180	20240207	-24.32	3425	20231019	14.45	5180	-24.32	20240207	3500	12.00	20240419	5180	-24.32	20240207	3425	14.45	20231019	1.87	N	019770	500	58 억		296425	N	N	0	N	00	N
81	20240617	090322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3955	30	2	0.76	7575955	1919	4.99	3925	3995	3925	5100	2750	3925	3950.17	2.54	0	-51	4028	3976	3933	3881	3838	3955	3860	58	1175	500	2900	5	1	11650000	461	5.44	0.55	12	0.02	727.00	7208.00	5180	20240207	-23.65	3425	20231019	15.47	5180	-23.65	20240207	3500	13.00	20240419	5180	-23.65	20240207	3425	15.47	20231019	1.87	N	019770	500	58 억		296425	N	N	0	N	00	N
82	20240614	160258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3925	-50	5	-1.26	149822360	38055	164.30	3980	3985	3890	5160	2785	3975	3937.07	2.58	0	-3183	4088	4031	3988	3931	3888	4010	3910	58	1185	500	2940	5	1	11650000	457	5.40	0.54	12	0.33	727.00	7208.00	5180	20240207	-24.23	3425	20231019	14.60	5180	-24.23	20240207	3500	12.14	20240419	5180	-24.23	20240207	3425	14.60	20231019	1.84	N	019770	500	58 억		300038	N	N	0	N	00	N
83	20240614	150258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	-25	5	-0.63	113962305	28895	124.75	3980	3985	3925	5160	2785	3975	3944.01	2.58	0	-681	4088	4031	3988	3931	3888	4010	3910	58	1185	500	2940	5	1	11650000	460	5.43	0.55	12	0.25	727.00	7208.00	5180	20240207	-23.75	3425	20231019	15.33	5180	-23.75	20240207	3500	12.86	20240419	5180	-23.75	20240207	3425	15.33	20231019	1.84	N	019770	500	58 억		300038	N	N	0	N	00	N
84	20240614	140258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3935	-40	5	-1.01	91408105	23162	100.00	3980	3985	3925	5160	2785	3975	3946.47	2.58	0	-673	4088	4031	3988	3931	3888	4010	3910	58	1185	500	2940	5	1	11650000	458	5.41	0.55	12	0.20	727.00	7208.00	5180	20240207	-24.03	3425	20231019	14.89	5180	-24.03	20240207	3500	12.43	20240419	5180	-24.03	20240207	3425	14.89	20231019	1.84	N	019770	500	58 억		300038	N	N	0	N	00	N
85	20240614	130258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	-30	5	-0.75	67983840	17215	74.32	3980	3985	3925	5160	2785	3975	3949.10	2.58	0	-421	4088	4031	3988	3931	3888	4010	3910	58	1185	500	2940	5	1	11650000	460	5.43	0.55	12	0.15	727.00	7208.00	5180	20240207	-23.84	3425	20231019	15.18	5180	-23.84	20240207	3500	12.71	20240419	5180	-23.84	20240207	3425	15.18	20231019	1.84	N	019770	500	58 억		300038	N	N	0	N	00	N
86	20240614	120300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	-25	5	-0.63	65444390	16572	71.55	3980	3985	3925	5160	2785	3975	3949.09	2.58	0	169	4088	4031	3988	3931	3888	4010	3910	58	1185	500	2940	5	1	11650000	460	5.43	0.55	12	0.14	727.00	7208.00	5180	20240207	-23.75	3425	20231019	15.33	5180	-23.75	20240207	3500	12.86	20240419	5180	-23.75	20240207	3425	15.33	20231019	1.84	N	019770	500	58 억		300038	N	N	0	N	00	N
87	20240614	110317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	-15	5	-0.38	63651240	16119	69.59	3980	3985	3925	5160	2785	3975	3948.83	2.58	0	169	4088	4031	3988	3931	3888	4010	3910	58	1185	500	2940	5	1	11650000	461	5.45	0.55	12	0.14	727.00	7208.00	5180	20240207	-23.55	3425	20231019	15.62	5180	-23.55	20240207	3500	13.14	20240419	5180	-23.55	20240207	3425	15.62	20231019	1.84	N	019770	500	58 억		300038	N	N	0	N	00	N
88	20240614	100317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3955	-20	5	-0.50	41771040	10599	45.76	3980	3985	3925	5160	2785	3975	3941.03	2.58	0	2286	4088	4031	3988	3931	3888	4010	3910	58	1185	500	2940	5	1	11650000	461	5.44	0.55	12	0.09	727.00	7208.00	5180	20240207	-23.65	3425	20231019	15.47	5180	-23.65	20240207	3500	13.00	20240419	5180	-23.65	20240207	3425	15.47	20231019	1.84	N	019770	500	58 억		300038	N	N	0	N	00	N
89	20240614	090319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	10	2	0.25	3229735	812	3.51	3980	3985	3975	5160	2785	3975	3977.51	2.58	0	-803	4088	4031	3988	3931	3888	4010	3910	58	1185	500	2940	5	1	11650000	464	5.48	0.55	12	0.01	727.00	7208.00	5180	20240207	-23.07	3425	20231019	16.35	5180	-23.07	20240207	3500	13.86	20240419	5180	-23.07	20240207	3425	16.35	20231019	1.84	N	019770	500	58 억		300038	N	N	0	N	00	N
90	20240613	160315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	-30	5	-0.75	92506300	23162	47.07	4005	4045	3945	5200	2805	4005	3993.88	2.62	0	-8331	4141	4072	3996	3927	3851	4107	3962	58	1195	500	2960	5	1	11650000	463	5.47	0.55	12	0.20	727.00	7208.00	5180	20240207	-23.26	3425	20231019	16.06	5180	-23.26	20240207	3500	13.57	20240419	5180	-23.26	20240207	3425	16.06	20231019	1.85	N	019770	500	58 억		305420	N	N	0	N	00	N
91	20240613	150320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	-45	5	-1.12	83837075	20975	42.63	4005	4045	3945	5200	2805	4005	3997.00	2.62	0	-7658	4141	4072	3996	3927	3851	4107	3962	58	1195	500	2960	5	1	11650000	461	5.45	0.55	12	0.18	727.00	7208.00	5180	20240207	-23.55	3425	20231019	15.62	5180	-23.55	20240207	3500	13.14	20240419	5180	-23.55	20240207	3425	15.62	20231019	1.85	N	019770	500	58 억		305420	N	N	0	N	00	N
92	20240613	140316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	-30	5	-0.75	81679150	20432	41.53	4005	4045	3945	5200	2805	4005	3997.61	2.62	0	-7444	4141	4072	3996	3927	3851	4107	3962	58	1195	500	2960	5	1	11650000	463	5.47	0.55	12	0.18	727.00	7208.00	5180	20240207	-23.26	3425	20231019	16.06	5180	-23.26	20240207	3500	13.57	20240419	5180	-23.26	20240207	3425	16.06	20231019	1.85	N	019770	500	58 억		305420	N	N	0	N	00	N
93	20240613	130317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	-25	5	-0.62	77547380	19391	39.41	4005	4045	3945	5200	2805	4005	3999.14	2.62	0	-6933	4141	4072	3996	3927	3851	4107	3962	58	1195	500	2960	5	1	11650000	464	5.47	0.55	12	0.17	727.00	7208.00	5180	20240207	-23.17	3425	20231019	16.20	5180	-23.17	20240207	3500	13.71	20240419	5180	-23.17	20240207	3425	16.20	20231019	1.85	N	019770	500	58 억		305420	N	N	0	N	00	N
94	20240613	120317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-5	5	-0.12	59730325	14918	30.32	4005	4045	3985	5200	2805	4005	4003.91	2.62	0	-4069	4141	4072	3996	3927	3851	4107	3962	58	1195	500	2960	5	1	11650000	466	5.50	0.55	12	0.13	727.00	7208.00	5180	20240207	-22.78	3425	20231019	16.79	5180	-22.78	20240207	3500	14.29	20240419	5180	-22.78	20240207	3425	16.79	20231019	1.85	N	019770	500	58 억		305420	N	N	0	N	00	N
95	20240613	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	0	3	0.00	23026190	5731	11.65	4005	4045	4005	5200	2805	4005	4017.83	2.62	0	-2305	4141	4072	3996	3927	3851	4107	3962	58	1195	500	2960	5	1	11650000	467	5.51	0.56	12	0.05	727.00	7208.00	5180	20240207	-22.68	3425	20231019	16.93	5180	-22.68	20240207	3500	14.43	20240419	5180	-22.68	20240207	3425	16.93	20231019	1.85	N	019770	500	58 억		305420	N	N	0	N	00	N
96	20240613	100315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	25	2	0.62	13017415	3238	6.58	4005	4045	4005	5200	2805	4005	4020.21	2.62	0	-244	4141	4072	3996	3927	3851	4107	3962	58	1195	500	2960	5	1	11650000	469	5.54	0.56	12	0.03	727.00	7208.00	5180	20240207	-22.20	3425	20231019	17.66	5180	-22.20	20240207	3500	15.14	20240419	5180	-22.20	20240207	3425	17.66	20231019	1.85	N	019770	500	58 억		305420	N	N	0	N	00	N
97	20240613	090318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	0	3	0.00	1265635	316	0.64	4005	4015	4005	5200	2805	4005	4005.17	2.62	0	-18	4141	4072	3996	3927	3851	4107	3962	58	1195	500	2960	5	1	11650000	467	5.51	0.56	12	0.00	727.00	7208.00	5180	20240207	-22.68	3425	20231019	16.93	5180	-22.68	20240207	3500	14.43	20240419	5180	-22.68	20240207	3425	16.93	20231019	1.85	N	019770	500	58 억		305420	N	N	0	N	00	N
98	20240612	160312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	35	2	0.88	194139550	48565	98.37	3965	4065	3920	5160	2780	3970	3997.52	2.57	0	4819	4103	4036	3993	3926	3883	4015	3905	58	1190	500	2930	5	1	11650000	467	5.51	0.56	12	0.42	727.00	7208.00	5180	20240207	-22.68	3425	20231019	16.93	5180	-22.68	20240207	3500	14.43	20240419	5180	-22.68	20240207	3425	16.93	20231019	1.87	N	019770	500	58 억		299700	N	N	0	N	00	N
99	20240612	150319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	20	2	0.50	172266295	43130	87.36	3965	4065	3920	5160	2780	3970	3994.12	2.57	0	6979	4103	4036	3993	3926	3883	4015	3905	58	1190	500	2930	5	1	11650000	465	5.49	0.55	12	0.37	727.00	7208.00	5180	20240207	-22.97	3425	20231019	16.50	5180	-22.97	20240207	3500	14.00	20240419	5180	-22.97	20240207	3425	16.50	20231019	1.87	N	019770	500	58 억		299700	N	N	0	N	00	N
100	20240612	140314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3995	25	2	0.63	154403675	38653	78.29	3965	4065	3920	5160	2780	3970	3994.61	2.57	0	8332	4103	4036	3993	3926	3883	4015	3905	58	1190	500	2930	5	1	11650000	465	5.50	0.55	12	0.33	727.00	7208.00	5180	20240207	-22.88	3425	20231019	16.64	5180	-22.88	20240207	3500	14.14	20240419	5180	-22.88	20240207	3425	16.64	20231019	1.87	N	019770	500	58 억		299700	N	N	0	N	00	N
101	20240612	130314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	30	2	0.76	145749645	36486	73.90	3965	4065	3920	5160	2780	3970	3994.67	2.57	0	8880	4103	4036	3993	3926	3883	4015	3905	58	1190	500	2930	5	1	11650000	466	5.50	0.55	12	0.31	727.00	7208.00	5180	20240207	-22.78	3425	20231019	16.79	5180	-22.78	20240207	3500	14.29	20240419	5180	-22.78	20240207	3425	16.79	20231019	1.87	N	019770	500	58 억		299700	N	N	0	N	00	N
102	20240612	120314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	15	2	0.38	136343655	34126	69.12	3965	4065	3920	5160	2780	3970	3995.30	2.57	0	9269	4103	4036	3993	3926	3883	4015	3905	58	1190	500	2930	5	1	11650000	464	5.48	0.55	12	0.29	727.00	7208.00	5180	20240207	-23.07	3425	20231019	16.35	5180	-23.07	20240207	3500	13.86	20240419	5180	-23.07	20240207	3425	16.35	20231019	1.87	N	019770	500	58 억		299700	N	N	0	N	00	N
103	20240612	110313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	60	2	1.51	109426970	27391	55.48	3965	4065	3920	5160	2780	3970	3995.00	2.57	0	11371	4103	4036	3993	3926	3883	4015	3905	58	1190	500	2930	5	1	11650000	469	5.54	0.56	12	0.24	727.00	7208.00	5180	20240207	-22.20	3425	20231019	17.66	5180	-22.20	20240207	3500	15.14	20240419	5180	-22.20	20240207	3425	17.66	20231019	1.87	N	019770	500	58 억		299700	N	N	0	N	00	N
104	20240612	100313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	40	2	1.01	69974780	17608	35.66	3965	4015	3920	5160	2780	3970	3974.03	2.57	0	10494	4103	4036	3993	3926	3883	4015	3905	58	1190	500	2930	5	1	11650000	467	5.52	0.56	12	0.15	727.00	7208.00	5180	20240207	-22.59	3425	20231019	17.08	5180	-22.59	20240207	3500	14.57	20240419	5180	-22.59	20240207	3425	17.08	20231019	1.87	N	019770	500	58 억		299700	N	N	0	N	00	N
105	20240612	090314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	0	3	0.00	39539535	9969	20.19	3965	4010	3920	5160	2780	3970	3966.25	2.57	0	7706	4103	4036	3993	3926	3883	4015	3905	58	1190	500	2930	5	1	11650000	463	5.46	0.55	12	0.09	727.00	7208.00	5180	20240207	-23.36	3425	20231019	15.91	5180	-23.36	20240207	3500	13.43	20240419	5180	-23.36	20240207	3425	15.91	20231019	1.87	N	019770	500	58 억		299700	N	N	0	N	00	N
106	20240610	160310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	-55	5	-1.34	227333075	55846	31.99	4110	4125	4020	5340	2880	4110	4070.72	2.70	0	-13699	4296	4202	4076	3982	3856	4250	4030	58	1230	500	3040	5	1	11650000	472	5.58	0.56	12	0.48	727.00	7208.00	5180	20240207	-21.72	3425	20231019	18.39	5180	-21.72	20240207	3500	15.86	20240419	5180	-21.72	20240207	3425	18.39	20231019	2.06	N	019770	500	58 억		314982	N	N	0	N	00	N
107	20240610	150313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-30	5	-0.73	213578340	52458	30.05	4110	4125	4020	5340	2880	4110	4071.41	2.70	0	-13234	4296	4202	4076	3982	3856	4250	4030	58	1230	500	3040	5	1	11650000	475	5.61	0.57	12	0.45	727.00	7208.00	5180	20240207	-21.24	3425	20231019	19.12	5180	-21.24	20240207	3500	16.57	20240419	5180	-21.24	20240207	3425	19.12	20231019	2.06	N	019770	500	58 억		314982	N	N	0	N	00	N
108	20240610	140312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	-40	5	-0.97	196026155	48139	27.57	4110	4125	4020	5340	2880	4110	4072.08	2.70	0	-12541	4296	4202	4076	3982	3856	4250	4030	58	1230	500	3040	5	1	11650000	474	5.60	0.56	12	0.41	727.00	7208.00	5180	20240207	-21.43	3425	20231019	18.83	5180	-21.43	20240207	3500	16.29	20240419	5180	-21.43	20240207	3425	18.83	20231019	2.06	N	019770	500	58 억		314982	N	N	0	N	00	N
109	20240610	130312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	-60	5	-1.46	162016400	39768	22.78	4110	4125	4020	5340	2880	4110	4074.03	2.70	0	-10305	4296	4202	4076	3982	3856	4250	4030	58	1230	500	3040	5	1	11650000	472	5.57	0.56	12	0.34	727.00	7208.00	5180	20240207	-21.81	3425	20231019	18.25	5180	-21.81	20240207	3500	15.71	20240419	5180	-21.81	20240207	3425	18.25	20231019	2.06	N	019770	500	58 억		314982	N	N	0	N	00	N
110	20240610	120312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	-35	5	-0.85	155068485	38056	21.80	4110	4125	4020	5340	2880	4110	4074.74	2.70	0	-9199	4296	4202	4076	3982	3856	4250	4030	58	1230	500	3040	5	1	11650000	475	5.61	0.57	12	0.33	727.00	7208.00	5180	20240207	-21.33	3425	20231019	18.98	5180	-21.33	20240207	3500	16.43	20240419	5180	-21.33	20240207	3425	18.98	20231019	2.06	N	019770	500	58 억		314982	N	N	0	N	00	N
111	20240610	110313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	-85	5	-2.07	83019970	20403	11.69	4110	4110	4020	5340	2880	4110	4069.00	2.70	0	-7382	4296	4202	4076	3982	3856	4250	4030	58	1230	500	3040	5	1	11650000	469	5.54	0.56	12	0.18	727.00	7208.00	5180	20240207	-22.30	3425	20231019	17.52	5180	-22.30	20240207	3500	15.00	20240419	5180	-22.30	20240207	3425	17.52	20231019	2.06	N	019770	500	58 억		314982	N	N	0	N	00	N
112	20240610	100313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	-35	5	-0.85	32604345	7984	4.57	4110	4110	4060	5340	2880	4110	4083.69	2.70	0	-826	4296	4202	4076	3982	3856	4250	4030	58	1230	500	3040	5	1	11650000	475	5.61	0.57	12	0.07	727.00	7208.00	5180	20240207	-21.33	3425	20231019	18.98	5180	-21.33	20240207	3500	16.43	20240419	5180	-21.33	20240207	3425	18.98	20231019	2.06	N	019770	500	58 억		314982	N	N	0	N	00	N
113	20240610	090317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	-45	5	-1.09	8220720	2008	1.15	4110	4110	4065	5340	2880	4110	4093.94	2.70	0	-1020	4296	4202	4076	3982	3856	4250	4030	58	1230	500	3040	5	1	11650000	474	5.59	0.56	12	0.02	727.00	7208.00	5180	20240207	-21.53	3425	20231019	18.69	5180	-21.53	20240207	3500	16.14	20240419	5180	-21.53	20240207	3425	18.69	20231019	2.06	N	019770	500	58 억		314982	N	N	0	N	00	N
114	20240607	160320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	80	2	1.99	708067835	173485	124.74	4020	4170	3950	5230	2825	4030	4081.03	2.69	0	2387	4136	4082	4006	3952	3876	4110	3980	58	1200	500	2980	5	1	11650000	479	5.65	0.57	12	1.49	727.00	7208.00	5180	20240207	-20.66	3425	20231019	20.00	5180	-20.66	20240207	3500	17.43	20240419	5180	-20.66	20240207	3425	20.00	20231019	2.20	N	019770	500	58 억		313272	N	N	0	N	00	N
115	20240607	150322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	110	2	2.73	620678070	152226	109.45	4020	4170	3950	5230	2825	4030	4077.46	2.69	0	-2940	4136	4082	4006	3952	3876	4110	3980	58	1200	500	2980	5	1	11650000	482	5.69	0.57	12	1.31	727.00	7208.00	5180	20240207	-20.08	3425	20231019	20.88	5180	-20.08	20240207	3500	18.29	20240419	5180	-20.08	20240207	3425	20.88	20231019	2.20	N	019770	500	58 억		313272	N	N	0	N	00	N
116	20240607	140320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	70	2	1.74	395184665	97748	70.28	4020	4105	3950	5230	2825	4030	4042.94	2.69	0	-2333	4136	4082	4006	3952	3876	4110	3980	58	1200	500	2980	5	1	11650000	478	5.64	0.57	12	0.84	727.00	7208.00	5180	20240207	-20.85	3425	20231019	19.71	5180	-20.85	20240207	3500	17.14	20240419	5180	-20.85	20240207	3425	19.71	20231019	2.20	N	019770	500	58 억		313272	N	N	0	N	00	N
117	20240607	130321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	15	2	0.37	311510470	77253	55.55	4020	4105	3950	5230	2825	4030	4032.35	2.69	0	-1258	4136	4082	4006	3952	3876	4110	3980	58	1200	500	2980	5	1	11650000	471	5.56	0.56	12	0.66	727.00	7208.00	5180	20240207	-21.91	3425	20231019	18.10	5180	-21.91	20240207	3500	15.57	20240419	5180	-21.91	20240207	3425	18.10	20231019	2.20	N	019770	500	58 억		313272	N	N	0	N	00	N
118	20240607	120321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	0	3	0.00	278230180	69049	49.65	4020	4105	3950	5230	2825	4030	4029.46	2.69	0	-1341	4136	4082	4006	3952	3876	4110	3980	58	1200	500	2980	5	1	11650000	469	5.54	0.56	12	0.59	727.00	7208.00	5180	20240207	-22.20	3425	20231019	17.66	5180	-22.20	20240207	3500	15.14	20240419	5180	-22.20	20240207	3425	17.66	20231019	2.20	N	019770	500	58 억		313272	N	N	0	N	00	N
119	20240607	110321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	35	2	0.87	212313425	52852	38.00	4020	4080	3950	5230	2825	4030	4017.05	2.69	0	-469	4136	4082	4006	3952	3876	4110	3980	58	1200	500	2980	5	1	11650000	474	5.59	0.56	12	0.45	727.00	7208.00	5180	20240207	-21.53	3425	20231019	18.69	5180	-21.53	20240207	3500	16.14	20240419	5180	-21.53	20240207	3425	18.69	20231019	2.20	N	019770	500	58 억		313272	N	N	0	N	00	N
120	20240607	100320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-30	5	-0.74	90598950	22693	16.32	4020	4020	3950	5230	2825	4030	3991.78	2.69	0	-2598	4136	4082	4006	3952	3876	4110	3980	58	1200	500	2980	5	1	11650000	466	5.50	0.55	12	0.19	727.00	7208.00	5180	20240207	-22.78	3425	20231019	16.79	5180	-22.78	20240207	3500	14.29	20240419	5180	-22.78	20240207	3425	16.79	20231019	2.20	N	019770	500	58 억		313272	N	N	0	N	00	N
121	20240607	090317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-30	5	-0.74	10148060	2524	1.81	4020	4020	4000	5230	2825	4030	4019.12	2.69	0	-440	4136	4082	4006	3952	3876	4110	3980	58	1200	500	2980	5	1	11650000	466	5.50	0.55	12	0.02	727.00	7208.00	5180	20240207	-22.78	3425	20231019	16.79	5180	-22.78	20240207	3500	14.29	20240419	5180	-22.78	20240207	3425	16.79	20231019	2.20	N	019770	500	58 억		313272	N	N	0	N	00	N
122	20240605	160317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	55	2	1.38	554347505	138298	58.04	3975	4060	3930	5160	2785	3975	4008.39	2.63	0	5630	4138	4056	3948	3866	3758	4097	3907	58	1185	500	2940	5	1	11650000	469	5.54	0.56	12	1.19	727.00	7208.00	5180	20240207	-22.20	3425	20231019	17.66	5180	-22.20	20240207	3500	15.14	20240419	5180	-22.20	20240207	3425	17.66	20231019	2.29	N	019770	500	58 억		306566	N	N	0	N	00	N
123	20240605	150317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	55	2	1.38	538762020	134426	56.42	3975	4060	3930	5160	2785	3975	4007.91	2.63	0	6636	4138	4056	3948	3866	3758	4097	3907	58	1185	500	2940	5	1	11650000	469	5.54	0.56	12	1.15	727.00	7208.00	5180	20240207	-22.20	3425	20231019	17.66	5180	-22.20	20240207	3500	15.14	20240419	5180	-22.20	20240207	3425	17.66	20231019	2.29	N	019770	500	58 억		306566	N	N	0	N	00	N
124	20240605	140317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	65	2	1.64	416505090	104229	43.74	3975	4060	3930	5160	2785	3975	3996.09	2.63	0	8961	4138	4056	3948	3866	3758	4097	3907	58	1185	500	2940	5	1	11650000	471	5.56	0.56	12	0.89	727.00	7208.00	5180	20240207	-22.01	3425	20231019	17.96	5180	-22.01	20240207	3500	15.43	20240419	5180	-22.01	20240207	3425	17.96	20231019	2.29	N	019770	500	58 억		306566	N	N	0	N	00	N
125	20240605	130319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	35	2	0.88	295573085	74225	31.15	3975	4030	3930	5160	2785	3975	3982.14	2.63	0	4086	4138	4056	3948	3866	3758	4097	3907	58	1185	500	2940	5	1	11650000	467	5.52	0.56	12	0.64	727.00	7208.00	5180	20240207	-22.59	3425	20231019	17.08	5180	-22.59	20240207	3500	14.57	20240419	5180	-22.59	20240207	3425	17.08	20231019	2.29	N	019770	500	58 억		306566	N	N	0	N	00	N
126	20240605	120318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	50	2	1.26	249145920	62645	26.29	3975	4030	3930	5160	2785	3975	3977.11	2.63	0	812	4138	4056	3948	3866	3758	4097	3907	58	1185	500	2940	5	1	11650000	469	5.54	0.56	12	0.54	727.00	7208.00	5180	20240207	-22.30	3425	20231019	17.52	5180	-22.30	20240207	3500	15.00	20240419	5180	-22.30	20240207	3425	17.52	20231019	2.29	N	019770	500	58 억		306566	N	N	0	N	00	N
127	20240605	110319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3995	20	2	0.50	172419940	43544	18.28	3975	4010	3930	5160	2785	3975	3959.61	2.63	0	2202	4138	4056	3948	3866	3758	4097	3907	58	1185	500	2940	5	1	11650000	465	5.50	0.55	12	0.37	727.00	7208.00	5180	20240207	-22.88	3425	20231019	16.64	5180	-22.88	20240207	3500	14.14	20240419	5180	-22.88	20240207	3425	16.64	20231019	2.29	N	019770	500	58 억		306566	N	N	0	N	00	N
128	20240605	100318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	-30	5	-0.75	118403525	29933	12.56	3975	3995	3930	5160	2785	3975	3955.50	2.63	0	105	4138	4056	3948	3866	3758	4097	3907	58	1185	500	2940	5	1	11650000	460	5.43	0.55	12	0.26	727.00	7208.00	5180	20240207	-23.84	3425	20231019	15.18	5180	-23.84	20240207	3500	12.71	20240419	5180	-23.84	20240207	3425	15.18	20231019	2.29	N	019770	500	58 억		306566	N	N	0	N	00	N
129	20240605	090318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-5	5	-0.13	15447240	3885	1.63	3975	3995	3965	5160	2785	3975	3976.18	2.63	0	-423	4138	4056	3948	3866	3758	4097	3907	58	1185	500	2940	5	1	11650000	463	5.46	0.55	12	0.03	727.00	7208.00	5180	20240207	-23.36	3425	20231019	15.91	5180	-23.36	20240207	3500	13.43	20240419	5180	-23.36	20240207	3425	15.91	20231019	2.29	N	019770	500	58 억		306566	N	N	0	N	00	N
130	20240604	160315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	95	2	2.45	944159570	237652	152.50	3880	4030	3840	5040	2720	3880	3972.86	2.55	0	9274	4006	3942	3816	3752	3626	3975	3785	58	1160	500	2870	5	1	11650000	463	5.47	0.55	12	2.04	727.00	7208.00	5180	20240207	-23.26	3425	20231019	16.06	5180	-23.26	20240207	3500	13.57	20240419	5180	-23.26	20240207	3425	16.06	20231019	2.41	N	019770	500	58 억		296834	N	N	0	N	00	N
131	20240604	150316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	125	2	3.22	883346695	222400	142.71	3880	4030	3840	5040	2720	3880	3971.88	2.55	0	16477	4006	3942	3816	3752	3626	3975	3785	58	1160	500	2870	5	1	11650000	467	5.51	0.56	12	1.91	727.00	7208.00	5180	20240207	-22.68	3425	20231019	16.93	5180	-22.68	20240207	3500	14.43	20240419	5180	-22.68	20240207	3425	16.93	20231019	2.41	N	019770	500	58 억		296834	N	N	0	N	00	N
132	20240604	140317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	120	2	3.09	783068980	197305	126.61	3880	4030	3840	5040	2720	3880	3968.82	2.55	0	17998	4006	3942	3816	3752	3626	3975	3785	58	1160	500	2870	5	1	11650000	466	5.50	0.55	12	1.69	727.00	7208.00	5180	20240207	-22.78	3425	20231019	16.79	5180	-22.78	20240207	3500	14.29	20240419	5180	-22.78	20240207	3425	16.79	20231019	2.41	N	019770	500	58 억		296834	N	N	0	N	00	N
133	20240604	130315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	125	2	3.22	741071595	186819	119.88	3880	4030	3840	5040	2720	3880	3966.79	2.55	0	17119	4006	3942	3816	3752	3626	3975	3785	58	1160	500	2870	5	1	11650000	467	5.51	0.56	12	1.60	727.00	7208.00	5180	20240207	-22.68	3425	20231019	16.93	5180	-22.68	20240207	3500	14.43	20240419	5180	-22.68	20240207	3425	16.93	20231019	2.41	N	019770	500	58 억		296834	N	N	0	N	00	N
134	20240604	120314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3995	115	2	2.96	685498275	172934	110.97	3880	4030	3840	5040	2720	3880	3963.93	2.55	0	16359	4006	3942	3816	3752	3626	3975	3785	58	1160	500	2870	5	1	11650000	465	5.50	0.55	12	1.48	727.00	7208.00	5180	20240207	-22.88	3425	20231019	16.64	5180	-22.88	20240207	3500	14.14	20240419	5180	-22.88	20240207	3425	16.64	20231019	2.41	N	019770	500	58 억		296834	N	N	0	N	00	N
135	20240604	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	130	2	3.35	614862165	155279	99.64	3880	4030	3840	5040	2720	3880	3959.73	2.55	0	25128	4006	3942	3816	3752	3626	3975	3785	58	1160	500	2870	5	1	11650000	467	5.52	0.56	12	1.33	727.00	7208.00	5180	20240207	-22.59	3425	20231019	17.08	5180	-22.59	20240207	3500	14.57	20240419	5180	-22.59	20240207	3425	17.08	20231019	2.41	N	019770	500	58 억		296834	N	N	0	N	00	N
136	20240604	100314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	95	2	2.45	315045145	80356	51.56	3880	3975	3840	5040	2720	3880	3920.62	2.55	0	10171	4006	3942	3816	3752	3626	3975	3785	58	1160	500	2870	5	1	11650000	463	5.47	0.55	12	0.69	727.00	7208.00	5180	20240207	-23.26	3425	20231019	16.06	5180	-23.26	20240207	3500	13.57	20240419	5180	-23.26	20240207	3425	16.06	20231019	2.41	N	019770	500	58 억		296834	N	N	0	N	00	N
137	20240604	090317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3850	-30	5	-0.77	17141910	4426	2.84	3880	3885	3840	5040	2720	3880	3873.00	2.55	0	-2004	4006	3942	3816	3752	3626	3975	3785	58	1160	500	2870	5	1	11650000	449	5.30	0.53	12	0.04	727.00	7208.00	5180	20240207	-25.68	3425	20231019	12.41	5180	-25.68	20240207	3500	10.00	20240419	5180	-25.68	20240207	3425	12.41	20231019	2.41	N	019770	500	58 억		296834	N	N	0	N	00	N
138	20240603	160313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3880	195	2	5.29	551538680	144673	244.73	3690	3880	3690	4790	2580	3685	3811.05	2.23	0	28403	3821	3752	3661	3592	3501	3787	3627	58	1105	500	2720	5	1	11650000	452	5.34	0.54	12	1.24	727.00	7208.00	5180	20240207	-25.10	3425	20231019	13.28	5180	-25.10	20240207	3500	10.86	20240419	5180	-25.10	20240207	3425	13.28	20231019	2.56	N	019770	500	58 억		259509	N	N	0	N	00	N
139	20240603	150313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3850	165	2	4.48	472672145	124302	210.27	3690	3875	3690	4790	2580	3685	3802.79	2.23	0	28502	3821	3752	3661	3592	3501	3787	3627	58	1105	500	2720	5	1	11650000	449	5.30	0.53	12	1.07	727.00	7208.00	5180	20240207	-25.68	3425	20231019	12.41	5180	-25.68	20240207	3500	10.00	20240419	5180	-25.68	20240207	3425	12.41	20231019	2.56	N	019770	500	58 억		259509	N	N	0	N	00	N
140	20240603	140313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3840	155	2	4.21	430659410	113386	191.81	3690	3875	3690	4790	2580	3685	3798.36	2.23	0	26995	3821	3752	3661	3592	3501	3787	3627	58	1105	500	2720	5	1	11650000	447	5.28	0.53	12	0.97	727.00	7208.00	5180	20240207	-25.87	3425	20231019	12.12	5180	-25.87	20240207	3500	9.71	20240419	5180	-25.87	20240207	3425	12.12	20231019	2.56	N	019770	500	58 억		259509	N	N	0	N	00	N
141	20240603	130313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3820	135	2	3.66	341467605	90163	152.52	3690	3845	3690	4790	2580	3685	3787.44	2.23	0	23786	3821	3752	3661	3592	3501	3787	3627	58	1105	500	2720	5	1	11650000	445	5.25	0.53	12	0.77	727.00	7208.00	5180	20240207	-26.25	3425	20231019	11.53	5180	-26.25	20240207	3500	9.14	20240419	5180	-26.25	20240207	3425	11.53	20231019	2.56	N	019770	500	58 억		259509	N	N	0	N	00	N
142	20240603	120313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	130	2	3.53	318243470	84093	142.25	3690	3845	3690	4790	2580	3685	3784.64	2.23	0	21471	3821	3752	3661	3592	3501	3787	3627	58	1105	500	2720	5	1	11650000	444	5.25	0.53	12	0.72	727.00	7208.00	5180	20240207	-26.35	3425	20231019	11.39	5180	-26.35	20240207	3500	9.00	20240419	5180	-26.35	20240207	3425	11.39	20231019	2.56	N	019770	500	58 억		259509	N	N	0	N	00	N
143	20240603	110310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	130	2	3.53	221809305	58855	99.56	3690	3825	3690	4790	2580	3685	3769.01	2.23	0	12809	3821	3752	3661	3592	3501	3787	3627	58	1105	500	2720	5	1	11650000	444	5.25	0.53	12	0.51	727.00	7208.00	5180	20240207	-26.35	3425	20231019	11.39	5180	-26.35	20240207	3500	9.00	20240419	5180	-26.35	20240207	3425	11.39	20231019	2.56	N	019770	500	58 억		259509	N	N	0	N	00	N
144	20240603	100310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	75	2	2.04	71992095	19305	32.66	3690	3760	3690	4790	2580	3685	3729.63	2.23	0	1938	3821	3752	3661	3592	3501	3787	3627	58	1105	500	2720	5	1	11650000	438	5.17	0.52	12	0.17	727.00	7208.00	5180	20240207	-27.41	3425	20231019	9.78	5180	-27.41	20240207	3500	7.43	20240419	5180	-27.41	20240207	3425	9.78	20231019	2.56	N	019770	500	58 억		259509	N	N	0	N	00	N
145	20240603	090310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3715	30	2	0.81	9213850	2497	4.22	3690	3715	3690	4790	2580	3685	3690.37	2.23	0	-305	3821	3752	3661	3592	3501	3787	3627	58	1105	500	2720	5	1	11650000	433	5.11	0.52	12	0.02	727.00	7208.00	5180	20240207	-28.28	3425	20231019	8.47	5180	-28.28	20240207	3500	6.14	20240419	5180	-28.28	20240207	3425	8.47	20231019	2.56	N	019770	500	58 억		259509	N	N	0	N	00	N