KissMeData/159010/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	160919	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9660	-200	5	-2.03	480272130	49325	231.59	9960	9960	9640	12810	6910	9860	9736.90	0.33	0	3617	10033	9946	9903	9816	9773	9925	9795	67	2950	500	7090	10	1	13334739	1288	36.04	2.17	12	0.37	268.00	4460.00	16900	20230717	-42.84	8260	20231031	16.95	12700	-23.94	20240409	9230	4.66	20240206	16900	-42.84	20230717	8260	16.95	20231031	1.69	N	159010	500	66 억		43342	N	N	0	N	00	N
3	20240628	150931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9680	-180	5	-1.83	466949130	47946	225.12	9960	9960	9640	12810	6910	9860	9739.06	0.33	0	3985	10033	9946	9903	9816	9773	9925	9795	67	2950	500	7090	10	1	13334739	1291	36.12	2.17	12	0.36	268.00	4460.00	16900	20230717	-42.72	8260	20231031	17.19	12700	-23.78	20240409	9230	4.88	20240206	16900	-42.72	20230717	8260	17.19	20231031	1.69	N	159010	500	66 억		43342	N	N	0	N	00	N
4	20240628	140931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9710	-150	5	-1.52	416108500	42699	200.48	9960	9960	9670	12810	6910	9860	9745.16	0.33	0	6097	10033	9946	9903	9816	9773	9925	9795	67	2950	500	7090	10	1	13334739	1295	36.23	2.18	12	0.32	268.00	4460.00	16900	20230717	-42.54	8260	20231031	17.55	12700	-23.54	20240409	9230	5.20	20240206	16900	-42.54	20230717	8260	17.55	20231031	1.69	N	159010	500	66 억		43342	N	N	0	N	00	N
5	20240628	130930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9770	-90	5	-0.91	391386300	40165	188.59	9960	9960	9670	12810	6910	9860	9744.46	0.33	0	7280	10033	9946	9903	9816	9773	9925	9795	67	2950	500	7090	10	1	13334739	1303	36.46	2.19	12	0.30	268.00	4460.00	16900	20230717	-42.19	8260	20231031	18.28	12700	-23.07	20240409	9230	5.85	20240206	16900	-42.19	20230717	8260	18.28	20231031	1.69	N	159010	500	66 억		43342	N	N	0	N	00	N
6	20240628	120928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9780	-80	5	-0.81	319943130	32818	154.09	9960	9960	9670	12810	6910	9860	9749.01	0.33	0	7107	10033	9946	9903	9816	9773	9925	9795	67	2950	500	7090	10	1	13334739	1304	36.49	2.19	12	0.25	268.00	4460.00	16900	20230717	-42.13	8260	20231031	18.40	12700	-22.99	20240409	9230	5.96	20240206	16900	-42.13	20230717	8260	18.40	20231031	1.69	N	159010	500	66 억		43342	N	N	0	N	00	N
7	20240628	110913	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9780	-80	5	-0.81	245846640	25249	118.55	9960	9960	9670	12810	6910	9860	9736.89	0.33	0	6513	10033	9946	9903	9816	9773	9925	9795	67	2950	500	7090	10	1	13334739	1304	36.49	2.19	12	0.19	268.00	4460.00	16900	20230717	-42.13	8260	20231031	18.40	12700	-22.99	20240409	9230	5.96	20240206	16900	-42.13	20230717	8260	18.40	20231031	1.69	N	159010	500	66 억		43342	N	N	0	N	00	N
8	20240628	100910	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9740	-120	5	-1.22	93170590	9554	44.86	9960	9960	9690	12810	6910	9860	9752.00	0.33	0	-922	10033	9946	9903	9816	9773	9925	9795	67	2950	500	7090	10	1	13334739	1299	36.34	2.18	12	0.07	268.00	4460.00	16900	20230717	-42.37	8260	20231031	17.92	12700	-23.31	20240409	9230	5.53	20240206	16900	-42.37	20230717	8260	17.92	20231031	1.69	N	159010	500	66 억		43342	N	N	0	N	00	N
9	20240628	090912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9890	30	2	0.30	59400	6	0.03	9960	9960	9880	12810	6910	9860	9900.00	0.33	0	-1	10033	9946	9903	9816	9773	9925	9795	67	2950	500	7090	10	1	13334739	1319	36.90	2.22	12	0.00	268.00	4460.00	16900	20230717	-41.48	8260	20231031	19.73	12700	-22.13	20240409	9230	7.15	20240206	16900	-41.48	20230717	8260	19.73	20231031	1.69	N	159010	500	66 억		43342	N	N	0	N	00	N
10	20240627	160905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9860	-70	5	-0.70	208803260	21048	132.09	9950	9990	9860	12900	6960	9930	9920.34	0.32	0	588	10090	10010	9910	9830	9730	9960	9780	67	2970	500	7140	10	1	13334739	1315	36.79	2.21	12	0.16	268.00	4460.00	16900	20230717	-41.66	8260	20231031	19.37	12700	-22.36	20240409	9230	6.83	20240206	16900	-41.66	20230717	8260	19.37	20231031	1.71	N	159010	500	66 억		42885	N	N	0	N	00	N
11	20240627	150912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9910	-20	5	-0.20	199191010	20075	125.99	9950	9990	9870	12900	6960	9930	9922.34	0.32	0	658	10090	10010	9910	9830	9730	9960	9780	67	2970	500	7140	10	1	13334739	1321	36.98	2.22	12	0.15	268.00	4460.00	16900	20230717	-41.36	8260	20231031	19.98	12700	-21.97	20240409	9230	7.37	20240206	16900	-41.36	20230717	8260	19.98	20231031	1.71	N	159010	500	66 억		42885	N	N	0	N	00	N
12	20240627	140909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9870	-60	5	-0.60	162323410	16349	102.60	9950	9990	9870	12900	6960	9930	9928.64	0.32	0	1005	10090	10010	9910	9830	9730	9960	9780	67	2970	500	7140	10	1	13334739	1316	36.83	2.21	12	0.12	268.00	4460.00	16900	20230717	-41.60	8260	20231031	19.49	12700	-22.28	20240409	9230	6.93	20240206	16900	-41.60	20230717	8260	19.49	20231031	1.71	N	159010	500	66 억		42885	N	N	0	N	00	N
13	20240627	130909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9890	-40	5	-0.40	148216600	14924	93.66	9950	9990	9880	12900	6960	9930	9931.43	0.32	0	1869	10090	10010	9910	9830	9730	9960	9780	67	2970	500	7140	10	1	13334739	1319	36.90	2.22	12	0.11	268.00	4460.00	16900	20230717	-41.48	8260	20231031	19.73	12700	-22.13	20240409	9230	7.15	20240206	16900	-41.48	20230717	8260	19.73	20231031	1.71	N	159010	500	66 억		42885	N	N	0	N	00	N
14	20240627	120911	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9950	20	2	0.20	49576470	4981	31.26	9950	9990	9910	12900	6960	9930	9953.12	0.32	0	2397	10090	10010	9910	9830	9730	9960	9780	67	2970	500	7140	10	1	13334739	1327	37.13	2.23	12	0.04	268.00	4460.00	16900	20230717	-41.12	8260	20231031	20.46	12700	-21.65	20240409	9230	7.80	20240206	16900	-41.12	20230717	8260	20.46	20231031	1.71	N	159010	500	66 억		42885	N	N	0	N	00	N
15	20240627	110910	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9960	30	2	0.30	46588560	4681	29.38	9950	9990	9910	12900	6960	9930	9952.69	0.32	0	2397	10090	10010	9910	9830	9730	9960	9780	67	2970	500	7140	10	1	13334739	1328	37.16	2.23	12	0.04	268.00	4460.00	16900	20230717	-41.07	8260	20231031	20.58	12700	-21.57	20240409	9230	7.91	20240206	16900	-41.07	20230717	8260	20.58	20231031	1.71	N	159010	500	66 억		42885	N	N	0	N	00	N
16	20240627	100910	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9950	20	2	0.20	27495600	2766	17.36	9950	9980	9910	12900	6960	9930	9940.56	0.32	0	918	10090	10010	9910	9830	9730	9960	9780	67	2970	500	7140	10	1	13334739	1327	37.13	2.23	12	0.02	268.00	4460.00	16900	20230717	-41.12	8260	20231031	20.46	12700	-21.65	20240409	9230	7.80	20240206	16900	-41.12	20230717	8260	20.46	20231031	1.71	N	159010	500	66 억		42885	N	N	0	N	00	N
17	20240627	090909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9930	0	3	0.00	2342530	236	1.48	9950	9950	9910	12900	6960	9930	9925.97	0.32	0	-101	10090	10010	9910	9830	9730	9960	9780	67	2970	500	7140	10	1	13334739	1324	37.05	2.23	12	0.00	268.00	4460.00	16900	20230717	-41.24	8260	20231031	20.22	12700	-21.81	20240409	9230	7.58	20240206	16900	-41.24	20230717	8260	20.22	20231031	1.71	N	159010	500	66 억		42885	N	N	0	N	00	N
18	20240626	160906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9930	120	2	1.22	157223000	15934	98.79	9990	9990	9810	12750	6870	9810	9867.14	0.33	0	-516	10036	9922	9786	9672	9536	9980	9730	67	2940	500	7060	10	1	13334739	1324	37.05	2.23	12	0.12	268.00	4460.00	16900	20230717	-41.24	8260	20231031	20.22	12700	-21.81	20240409	9230	7.58	20240206	16900	-41.24	20230717	8260	20.22	20231031	1.72	N	159010	500	66 억		43410	N	N	0	N	00	N
19	20240626	150910	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9870	60	2	0.61	140383440	14238	88.28	9990	9990	9810	12750	6870	9810	9859.77	0.33	0	-457	10036	9922	9786	9672	9536	9980	9730	67	2940	500	7060	10	1	13334739	1316	36.83	2.21	12	0.11	268.00	4460.00	16900	20230717	-41.60	8260	20231031	19.49	12700	-22.28	20240409	9230	6.93	20240206	16900	-41.60	20230717	8260	19.49	20231031	1.72	N	159010	500	66 억		43410	N	N	0	N	00	N
20	20240626	140907	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9870	60	2	0.61	76599900	7774	48.20	9990	9990	9810	12750	6870	9810	9853.34	0.33	0	-503	10036	9922	9786	9672	9536	9980	9730	67	2940	500	7060	10	1	13334739	1316	36.83	2.21	12	0.06	268.00	4460.00	16900	20230717	-41.60	8260	20231031	19.49	12700	-22.28	20240409	9230	6.93	20240206	16900	-41.60	20230717	8260	19.49	20231031	1.72	N	159010	500	66 억		43410	N	N	0	N	00	N
21	20240626	130909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9860	50	2	0.51	56038000	5689	35.27	9990	9990	9810	12750	6870	9810	9850.24	0.33	0	-410	10036	9922	9786	9672	9536	9980	9730	67	2940	500	7060	10	1	13334739	1315	36.79	2.21	12	0.04	268.00	4460.00	16900	20230717	-41.66	8260	20231031	19.37	12700	-22.36	20240409	9230	6.83	20240206	16900	-41.66	20230717	8260	19.37	20231031	1.72	N	159010	500	66 억		43410	N	N	0	N	00	N
22	20240626	120908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9860	50	2	0.51	52535400	5334	33.07	9990	9990	9810	12750	6870	9810	9849.16	0.33	0	-410	10036	9922	9786	9672	9536	9980	9730	67	2940	500	7060	10	1	13334739	1315	36.79	2.21	12	0.04	268.00	4460.00	16900	20230717	-41.66	8260	20231031	19.37	12700	-22.36	20240409	9230	6.83	20240206	16900	-41.66	20230717	8260	19.37	20231031	1.72	N	159010	500	66 억		43410	N	N	0	N	00	N
23	20240626	110909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9850	40	2	0.41	40742160	4138	25.66	9990	9990	9810	12750	6870	9810	9845.86	0.33	0	-23	10036	9922	9786	9672	9536	9980	9730	67	2940	500	7060	10	1	13334739	1313	36.75	2.21	12	0.03	268.00	4460.00	16900	20230717	-41.72	8260	20231031	19.25	12700	-22.44	20240409	9230	6.72	20240206	16900	-41.72	20230717	8260	19.25	20231031	1.72	N	159010	500	66 억		43410	N	N	0	N	00	N
24	20240626	100906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9860	50	2	0.51	29089790	2956	18.33	9990	9990	9810	12750	6870	9810	9840.93	0.33	0	-774	10036	9922	9786	9672	9536	9980	9730	67	2940	500	7060	10	1	13334739	1315	36.79	2.21	12	0.02	268.00	4460.00	16900	20230717	-41.66	8260	20231031	19.37	12700	-22.36	20240409	9230	6.83	20240206	16900	-41.66	20230717	8260	19.37	20231031	1.72	N	159010	500	66 억		43410	N	N	0	N	00	N
25	20240626	090909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9830	20	2	0.20	8113040	825	5.12	9990	9990	9810	12750	6870	9810	9833.99	0.33	0	-71	10036	9922	9786	9672	9536	9980	9730	67	2940	500	7060	10	1	13334739	1311	36.68	2.20	12	0.01	268.00	4460.00	16900	20230717	-41.83	8260	20231031	19.01	12700	-22.60	20240409	9230	6.50	20240206	16900	-41.83	20230717	8260	19.01	20231031	1.72	N	159010	500	66 억		43410	N	N	0	N	00	N
26	20240625	160906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9810	70	2	0.72	157812460	16129	87.93	9650	9900	9650	12660	6820	9740	9784.39	0.32	0	1273	10013	9876	9713	9576	9413	9795	9495	67	2920	500	7010	10	1	13334739	1308	36.60	2.20	12	0.12	268.00	4460.00	16900	20230717	-41.95	8260	20231031	18.77	12700	-22.76	20240409	9230	6.28	20240206	16900	-41.95	20230717	8260	18.77	20231031	1.72	N	159010	500	66 억		42127	N	N	0	N	00	N
27	20240625	150903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9820	80	2	0.82	156114830	15956	86.98	9650	9900	9650	12660	6820	9740	9784.08	0.32	0	1276	10013	9876	9713	9576	9413	9795	9495	67	2920	500	7010	10	1	13334739	1309	36.64	2.20	12	0.12	268.00	4460.00	16900	20230717	-41.89	8260	20231031	18.89	12700	-22.68	20240409	9230	6.39	20240206	16900	-41.89	20230717	8260	18.89	20231031	1.72	N	159010	500	66 억		42127	N	N	0	N	00	N
28	20240625	140906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9800	60	2	0.62	119416920	12218	66.60	9650	9900	9650	12660	6820	9740	9773.85	0.32	0	-555	10013	9876	9713	9576	9413	9795	9495	67	2920	500	7010	10	1	13334739	1307	36.57	2.20	12	0.09	268.00	4460.00	16900	20230717	-42.01	8260	20231031	18.64	12700	-22.83	20240409	9230	6.18	20240206	16900	-42.01	20230717	8260	18.64	20231031	1.72	N	159010	500	66 억		42127	N	N	0	N	00	N
29	20240625	130907	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9850	110	2	1.13	91572630	9379	51.13	9650	9900	9650	12660	6820	9740	9763.58	0.32	0	-655	10013	9876	9713	9576	9413	9795	9495	67	2920	500	7010	10	1	13334739	1313	36.75	2.21	12	0.07	268.00	4460.00	16900	20230717	-41.72	8260	20231031	19.25	12700	-22.44	20240409	9230	6.72	20240206	16900	-41.72	20230717	8260	19.25	20231031	1.72	N	159010	500	66 억		42127	N	N	0	N	00	N
30	20240625	120910	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9830	90	2	0.92	80207330	8223	44.83	9650	9900	9650	12660	6820	9740	9754.02	0.32	0	-628	10013	9876	9713	9576	9413	9795	9495	67	2920	500	7010	10	1	13334739	1311	36.68	2.20	12	0.06	268.00	4460.00	16900	20230717	-41.83	8260	20231031	19.01	12700	-22.60	20240409	9230	6.50	20240206	16900	-41.83	20230717	8260	19.01	20231031	1.72	N	159010	500	66 억		42127	N	N	0	N	00	N
31	20240625	110908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9830	90	2	0.92	58383630	6003	32.72	9650	9900	9650	12660	6820	9740	9725.74	0.32	0	-1568	10013	9876	9713	9576	9413	9795	9495	67	2920	500	7010	10	1	13334739	1311	36.68	2.20	12	0.05	268.00	4460.00	16900	20230717	-41.83	8260	20231031	19.01	12700	-22.60	20240409	9230	6.50	20240206	16900	-41.83	20230717	8260	19.01	20231031	1.72	N	159010	500	66 억		42127	N	N	0	N	00	N
32	20240625	100906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9740	0	3	0.00	41579430	4286	23.36	9650	9900	9650	12660	6820	9740	9701.22	0.32	0	-901	10013	9876	9713	9576	9413	9795	9495	67	2920	500	7010	10	1	13334739	1299	36.34	2.18	12	0.03	268.00	4460.00	16900	20230717	-42.37	8260	20231031	17.92	12700	-23.31	20240409	9230	5.53	20240206	16900	-42.37	20230717	8260	17.92	20231031	1.72	N	159010	500	66 억		42127	N	N	0	N	00	N
33	20240625	090906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9830	90	2	0.92	15125080	1566	8.54	9650	9900	9650	12660	6820	9740	9658.42	0.32	0	460	10013	9876	9713	9576	9413	9795	9495	67	2920	500	7010	10	1	13334739	1311	36.68	2.20	12	0.01	268.00	4460.00	16900	20230717	-41.83	8260	20231031	19.01	12700	-22.60	20240409	9230	6.50	20240206	16900	-41.83	20230717	8260	19.01	20231031	1.72	N	159010	500	66 억		42127	N	N	0	N	00	N
34	20240624	160903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9740	-110	5	-1.12	178560940	18294	99.25	9760	9850	9550	12800	6900	9850	9760.63	0.37	0	-6740	10183	10016	9913	9746	9643	9965	9695	67	2950	500	7090	10	1	13334739	1299	36.34	2.18	12	0.14	268.00	4460.00	16900	20230717	-42.37	8260	20231031	17.92	12700	-23.31	20240409	9230	5.53	20240206	16900	-42.37	20230717	8260	17.92	20231031	1.72	N	159010	500	66 억		48867	N	N	0	N	00	N
35	20240624	150903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9800	-50	5	-0.51	165586130	16963	92.03	9760	9850	9550	12800	6900	9850	9761.61	0.37	0	-6544	10183	10016	9913	9746	9643	9965	9695	67	2950	500	7090	10	1	13334739	1307	36.57	2.20	12	0.13	268.00	4460.00	16900	20230717	-42.01	8260	20231031	18.64	12700	-22.83	20240409	9230	6.18	20240206	16900	-42.01	20230717	8260	18.64	20231031	1.72	N	159010	500	66 억		48867	N	N	0	N	00	N
36	20240624	140904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9840	-10	5	-0.10	156521130	16041	87.03	9760	9850	9550	12800	6900	9850	9757.57	0.37	0	-6123	10183	10016	9913	9746	9643	9965	9695	67	2950	500	7090	10	1	13334739	1312	36.72	2.21	12	0.12	268.00	4460.00	16900	20230717	-41.78	8260	20231031	19.13	12700	-22.52	20240409	9230	6.61	20240206	16900	-41.78	20230717	8260	19.13	20231031	1.72	N	159010	500	66 억		48867	N	N	0	N	00	N
37	20240624	130901	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9780	-70	5	-0.71	143689370	14736	79.95	9760	9850	9550	12800	6900	9850	9750.91	0.37	0	-5297	10183	10016	9913	9746	9643	9965	9695	67	2950	500	7090	10	1	13334739	1304	36.49	2.19	12	0.11	268.00	4460.00	16900	20230717	-42.13	8260	20231031	18.40	12700	-22.99	20240409	9230	5.96	20240206	16900	-42.13	20230717	8260	18.40	20231031	1.72	N	159010	500	66 억		48867	N	N	0	N	00	N
38	20240624	120903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9840	-10	5	-0.10	117471000	12060	65.43	9760	9850	9550	12800	6900	9850	9740.55	0.37	0	-4136	10183	10016	9913	9746	9643	9965	9695	67	2950	500	7090	10	1	13334739	1312	36.72	2.21	12	0.09	268.00	4460.00	16900	20230717	-41.78	8260	20231031	19.13	12700	-22.52	20240409	9230	6.61	20240206	16900	-41.78	20230717	8260	19.13	20231031	1.72	N	159010	500	66 억		48867	N	N	0	N	00	N
39	20240624	110905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9830	-20	5	-0.20	96237360	9900	53.71	9760	9850	9550	12800	6900	9850	9720.95	0.37	0	-3833	10183	10016	9913	9746	9643	9965	9695	67	2950	500	7090	10	1	13334739	1311	36.68	2.20	12	0.07	268.00	4460.00	16900	20230717	-41.83	8260	20231031	19.01	12700	-22.60	20240409	9230	6.50	20240206	16900	-41.83	20230717	8260	19.01	20231031	1.72	N	159010	500	66 억		48867	N	N	0	N	00	N
40	20240624	100903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9760	-90	5	-0.91	27617610	2826	15.33	9760	9850	9740	12800	6900	9850	9772.69	0.37	0	-1126	10183	10016	9913	9746	9643	9965	9695	67	2950	500	7090	10	1	13334739	1301	36.42	2.19	12	0.02	268.00	4460.00	16900	20230717	-42.25	8260	20231031	18.16	12700	-23.15	20240409	9230	5.74	20240206	16900	-42.25	20230717	8260	18.16	20231031	1.72	N	159010	500	66 억		48867	N	N	0	N	00	N
41	20240624	090904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9850	0	3	0.00	6867860	701	3.80	9760	9850	9740	12800	6900	9850	9797.23	0.37	0	-515	10183	10016	9913	9746	9643	9965	9695	67	2950	500	7090	10	1	13334739	1313	36.75	2.21	12	0.01	268.00	4460.00	16900	20230717	-41.72	8260	20231031	19.25	12700	-22.44	20240409	9230	6.72	20240206	16900	-41.72	20230717	8260	19.25	20231031	1.72	N	159010	500	66 억		48867	N	N	0	N	00	N
42	20240621	160834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9850	-230	5	-2.28	181265700	18349	116.08	10080	10080	9810	13100	7060	10080	9878.78	0.41	0	-6192	10206	10142	10086	10022	9966	10115	9995	67	3020	500	7250	10	1	13334739	1313	36.75	2.21	12	0.14	268.00	4460.00	16900	20230717	-41.72	8260	20231031	19.25	12700	-22.44	20240409	9230	6.72	20240206	16900	-41.72	20230717	8260	19.25	20231031	1.73	N	159010	500	66 억		55059	N	N	0	N	00	N
43	20240621	150834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9900	-180	5	-1.79	177780890	17995	113.84	10080	10080	9810	13100	7060	10080	9879.46	0.41	0	-6021	10206	10142	10086	10022	9966	10115	9995	67	3020	500	7250	10	1	13334739	1320	36.94	2.22	12	0.13	268.00	4460.00	16900	20230717	-41.42	8260	20231031	19.85	12700	-22.05	20240409	9230	7.26	20240206	16900	-41.42	20230717	8260	19.85	20231031	1.73	N	159010	500	66 억		55059	N	N	0	N	00	N
44	20240621	140833	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9830	-250	5	-2.48	167144430	16913	107.00	10080	10080	9810	13100	7060	10080	9882.60	0.41	0	-5556	10206	10142	10086	10022	9966	10115	9995	67	3020	500	7250	10	1	13334739	1311	36.68	2.20	12	0.13	268.00	4460.00	16900	20230717	-41.83	8260	20231031	19.01	12700	-22.60	20240409	9230	6.50	20240206	16900	-41.83	20230717	8260	19.01	20231031	1.73	N	159010	500	66 억		55059	N	N	0	N	00	N
45	20240621	130834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9880	-200	5	-1.98	123726590	12506	79.12	10080	10080	9850	13100	7060	10080	9893.38	0.41	0	-3409	10206	10142	10086	10022	9966	10115	9995	67	3020	500	7250	10	1	13334739	1317	36.87	2.22	12	0.09	268.00	4460.00	16900	20230717	-41.54	8260	20231031	19.61	12700	-22.20	20240409	9230	7.04	20240206	16900	-41.54	20230717	8260	19.61	20231031	1.73	N	159010	500	66 억		55059	N	N	0	N	00	N
46	20240621	120837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9870	-210	5	-2.08	117614450	11887	75.20	10080	10080	9850	13100	7060	10080	9894.38	0.41	0	-3235	10206	10142	10086	10022	9966	10115	9995	67	3020	500	7250	10	1	13334739	1316	36.83	2.21	12	0.09	268.00	4460.00	16900	20230717	-41.60	8260	20231031	19.49	12700	-22.28	20240409	9230	6.93	20240206	16900	-41.60	20230717	8260	19.49	20231031	1.73	N	159010	500	66 억		55059	N	N	0	N	00	N
47	20240621	110834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9870	-210	5	-2.08	98096490	9912	62.71	10080	10080	9850	13100	7060	10080	9896.74	0.41	0	-2833	10206	10142	10086	10022	9966	10115	9995	67	3020	500	7250	10	1	13334739	1316	36.83	2.21	12	0.07	268.00	4460.00	16900	20230717	-41.60	8260	20231031	19.49	12700	-22.28	20240409	9230	6.93	20240206	16900	-41.60	20230717	8260	19.49	20231031	1.73	N	159010	500	66 억		55059	N	N	0	N	00	N
48	20240621	100832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9910	-170	5	-1.69	77746100	7853	49.68	10080	10080	9850	13100	7060	10080	9900.18	0.41	0	-842	10206	10142	10086	10022	9966	10115	9995	67	3020	500	7250	10	1	13334739	1321	36.98	2.22	12	0.06	268.00	4460.00	16900	20230717	-41.36	8260	20231031	19.98	12700	-21.97	20240409	9230	7.37	20240206	16900	-41.36	20230717	8260	19.98	20231031	1.73	N	159010	500	66 억		55059	N	N	0	N	00	N
49	20240621	090838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	-30	5	-0.30	2146590	213	1.35	10080	10080	10050	13100	7060	10080	10077.89	0.41	0	-213	10206	10142	10086	10022	9966	10115	9995	67	3020	500	7250	10	1	13334739	1340	37.50	2.25	12	0.00	268.00	4460.00	16900	20230717	-40.53	8260	20231031	21.67	12700	-20.87	20240409	9230	8.88	20240206	16900	-40.53	20230717	8260	21.67	20231031	1.73	N	159010	500	66 억		55059	N	N	0	N	00	N
50	20240620	160831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	-10	5	-0.10	159342540	15807	68.11	10130	10150	10030	13110	7070	10090	10080.50	0.45	0	-5127	10330	10210	10100	9980	9870	10155	9925	67	3020	500	7260	10	1	13334739	1344	37.61	2.26	12	0.12	268.00	4460.00	16900	20230717	-40.36	8260	20231031	22.03	12700	-20.63	20240409	9230	9.21	20240206	16900	-40.36	20230717	8260	22.03	20231031	1.80	N	159010	500	66 억		60186	N	N	0	N	00	N
51	20240620	150832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	-20	5	-0.20	156117740	15487	66.73	10130	10150	10030	13110	7070	10090	10080.57	0.45	0	-4836	10330	10210	10100	9980	9870	10155	9925	67	3020	500	7260	10	1	13334739	1343	37.57	2.26	12	0.12	268.00	4460.00	16900	20230717	-40.41	8260	20231031	21.91	12700	-20.71	20240409	9230	9.10	20240206	16900	-40.41	20230717	8260	21.91	20231031	1.80	N	159010	500	66 억		60186	N	N	0	N	00	N
52	20240620	140832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	-10	5	-0.10	130426980	12941	55.76	10130	10150	10030	13110	7070	10090	10078.59	0.45	0	-3459	10330	10210	10100	9980	9870	10155	9925	67	3020	500	7260	10	1	13334739	1344	37.61	2.26	12	0.10	268.00	4460.00	16900	20230717	-40.36	8260	20231031	22.03	12700	-20.63	20240409	9230	9.21	20240206	16900	-40.36	20230717	8260	22.03	20231031	1.80	N	159010	500	66 억		60186	N	N	0	N	00	N
53	20240620	130833	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	20	2	0.20	110764700	11001	47.40	10130	10150	10030	13110	7070	10090	10068.60	0.45	0	-2970	10330	10210	10100	9980	9870	10155	9925	67	3020	500	7260	10	1	13334739	1348	37.72	2.27	12	0.08	268.00	4460.00	16900	20230717	-40.18	8260	20231031	22.40	12700	-20.39	20240409	9230	9.53	20240206	16900	-40.18	20230717	8260	22.40	20231031	1.80	N	159010	500	66 억		60186	N	N	0	N	00	N
54	20240620	120831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	-10	5	-0.10	73887500	7347	31.66	10130	10130	10030	13110	7070	10090	10056.83	0.45	0	-1355	10330	10210	10100	9980	9870	10155	9925	67	3020	500	7260	10	1	13334739	1344	37.61	2.26	12	0.06	268.00	4460.00	16900	20230717	-40.36	8260	20231031	22.03	12700	-20.63	20240409	9230	9.21	20240206	16900	-40.36	20230717	8260	22.03	20231031	1.80	N	159010	500	66 억		60186	N	N	0	N	00	N
55	20240620	110833	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	-20	5	-0.20	66924290	6656	28.68	10130	10130	10030	13110	7070	10090	10054.73	0.45	0	-1326	10330	10210	10100	9980	9870	10155	9925	67	3020	500	7260	10	1	13334739	1343	37.57	2.26	12	0.05	268.00	4460.00	16900	20230717	-40.41	8260	20231031	21.91	12700	-20.71	20240409	9230	9.10	20240206	16900	-40.41	20230717	8260	21.91	20231031	1.80	N	159010	500	66 억		60186	N	N	0	N	00	N
56	20240620	100830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	-20	5	-0.20	44030120	4384	18.89	10130	10130	10030	13110	7070	10090	10043.37	0.45	0	-486	10330	10210	10100	9980	9870	10155	9925	67	3020	500	7260	10	1	13334739	1343	37.57	2.26	12	0.03	268.00	4460.00	16900	20230717	-40.41	8260	20231031	21.91	12700	-20.71	20240409	9230	9.10	20240206	16900	-40.41	20230717	8260	21.91	20231031	1.80	N	159010	500	66 억		60186	N	N	0	N	00	N
57	20240620	090837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	-50	5	-0.50	8836050	880	3.79	10130	10130	10040	13110	7070	10090	10040.97	0.45	0	-647	10330	10210	10100	9980	9870	10155	9925	67	3020	500	7260	10	1	13334739	1339	37.46	2.25	12	0.01	268.00	4460.00	16900	20230717	-40.59	8260	20231031	21.55	12700	-20.94	20240409	9230	8.78	20240206	16900	-40.59	20230717	8260	21.55	20231031	1.80	N	159010	500	66 억		60186	N	N	0	N	00	N
58	20240619	160828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	-50	5	-0.49	234533910	23209	89.78	10150	10220	9990	13180	7100	10140	10105.30	0.53	0	-9813	10246	10192	10096	10042	9946	10220	10070	67	3040	500	7300	10	1	13334739	1345	37.65	2.26	12	0.17	268.00	4460.00	16900	20230717	-40.30	8260	20231031	22.15	12700	-20.55	20240409	9230	9.32	20240206	16900	-40.30	20230717	8260	22.15	20231031	1.82	N	159010	500	66 억		70192	N	N	0	N	00	N
59	20240619	150827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	-50	5	-0.49	230441290	22803	88.21	10150	10220	9990	13180	7100	10140	10105.74	0.53	0	-9634	10246	10192	10096	10042	9946	10220	10070	67	3040	500	7300	10	1	13334739	1345	37.65	2.26	12	0.17	268.00	4460.00	16900	20230717	-40.30	8260	20231031	22.15	12700	-20.55	20240409	9230	9.32	20240206	16900	-40.30	20230717	8260	22.15	20231031	1.82	N	159010	500	66 억		70192	N	N	0	N	00	N
60	20240619	140834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	-70	5	-0.69	191589700	18937	73.25	10150	10220	10060	13180	7100	10140	10117.21	0.53	0	-6858	10246	10192	10096	10042	9946	10220	10070	67	3040	500	7300	10	1	13334739	1343	37.57	2.26	12	0.14	268.00	4460.00	16900	20230717	-40.41	8260	20231031	21.91	12700	-20.71	20240409	9230	9.10	20240206	16900	-40.41	20230717	8260	21.91	20231031	1.82	N	159010	500	66 억		70192	N	N	0	N	00	N
61	20240619	130825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	-30	5	-0.30	126325040	12465	48.22	10150	10220	10090	13180	7100	10140	10134.38	0.53	0	-2595	10246	10192	10096	10042	9946	10220	10070	67	3040	500	7300	10	1	13334739	1348	37.72	2.27	12	0.09	268.00	4460.00	16900	20230717	-40.18	8260	20231031	22.40	12700	-20.39	20240409	9230	9.53	20240206	16900	-40.18	20230717	8260	22.40	20231031	1.82	N	159010	500	66 억		70192	N	N	0	N	00	N
62	20240619	120825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	10	2	0.10	81698410	8062	31.19	10150	10220	10090	13180	7100	10140	10133.76	0.53	0	-1480	10246	10192	10096	10042	9946	10220	10070	67	3040	500	7300	10	1	13334739	1353	37.87	2.28	12	0.06	268.00	4460.00	16900	20230717	-39.94	8260	20231031	22.88	12700	-20.08	20240409	9230	9.97	20240206	16900	-39.94	20230717	8260	22.88	20231031	1.82	N	159010	500	66 억		70192	N	N	0	N	00	N
63	20240619	110829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	-30	5	-0.30	55301260	5465	21.14	10150	10220	10090	13180	7100	10140	10119.17	0.53	0	-303	10246	10192	10096	10042	9946	10220	10070	67	3040	500	7300	10	1	13334739	1348	37.72	2.27	12	0.04	268.00	4460.00	16900	20230717	-40.18	8260	20231031	22.40	12700	-20.39	20240409	9230	9.53	20240206	16900	-40.18	20230717	8260	22.40	20231031	1.82	N	159010	500	66 억		70192	N	N	0	N	00	N
64	20240619	100829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	-30	5	-0.30	32037750	3170	12.26	10150	10160	10090	13180	7100	10140	10106.55	0.53	0	-45	10246	10192	10096	10042	9946	10220	10070	67	3040	500	7300	10	1	13334739	1348	37.72	2.27	12	0.02	268.00	4460.00	16900	20230717	-40.18	8260	20231031	22.40	12700	-20.39	20240409	9230	9.53	20240206	16900	-40.18	20230717	8260	22.40	20231031	1.82	N	159010	500	66 억		70192	N	N	0	N	00	N
65	20240619	090835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	-30	5	-0.30	1967380	194	0.75	10150	10160	10100	13180	7100	10140	10141.13	0.53	0	17	10246	10192	10096	10042	9946	10220	10070	67	3040	500	7300	10	1	13334739	1348	37.72	2.27	12	0.00	268.00	4460.00	16900	20230717	-40.18	8260	20231031	22.40	12700	-20.39	20240409	9230	9.53	20240206	16900	-40.18	20230717	8260	22.40	20231031	1.82	N	159010	500	66 억		70192	N	N	0	N	00	N
66	20240618	160823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	140	2	1.40	260780990	25851	158.67	10000	10150	10000	13000	7000	10000	10087.85	0.49	0	4921	10180	10090	10000	9910	9820	10135	9955	67	3000	500	7200	10	1	13334739	1352	37.84	2.27	12	0.19	268.00	4460.00	16900	20230717	-40.00	8260	20231031	22.76	12700	-20.16	20240409	9230	9.86	20240206	16900	-40.00	20230717	8260	22.76	20231031	1.80	N	159010	500	66 억		65270	N	N	0	N	00	N
67	20240618	150822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	120	2	1.20	238402170	23642	145.11	10000	10150	10000	13000	7000	10000	10083.84	0.49	0	4860	10180	10090	10000	9910	9820	10135	9955	67	3000	500	7200	10	1	13334739	1349	37.76	2.27	12	0.18	268.00	4460.00	16900	20230717	-40.12	8260	20231031	22.52	12700	-20.31	20240409	9230	9.64	20240206	16900	-40.12	20230717	8260	22.52	20231031	1.80	N	159010	500	66 억		65270	N	N	0	N	00	N
68	20240618	140824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	120	2	1.20	213800820	21212	130.20	10000	10150	10000	13000	7000	10000	10079.24	0.49	0	4525	10180	10090	10000	9910	9820	10135	9955	67	3000	500	7200	10	1	13334739	1349	37.76	2.27	12	0.16	268.00	4460.00	16900	20230717	-40.12	8260	20231031	22.52	12700	-20.31	20240409	9230	9.64	20240206	16900	-40.12	20230717	8260	22.52	20231031	1.80	N	159010	500	66 억		65270	N	N	0	N	00	N
69	20240618	130827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10130	130	2	1.30	142442970	14146	86.83	10000	10150	10000	13000	7000	10000	10069.49	0.49	0	1887	10180	10090	10000	9910	9820	10135	9955	67	3000	500	7200	10	1	13334739	1351	37.80	2.27	12	0.11	268.00	4460.00	16900	20230717	-40.06	8260	20231031	22.64	12700	-20.24	20240409	9230	9.75	20240206	16900	-40.06	20230717	8260	22.64	20231031	1.80	N	159010	500	66 억		65270	N	N	0	N	00	N
70	20240618	120826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	110	2	1.10	110690640	11010	67.58	10000	10140	10000	13000	7000	10000	10053.65	0.49	0	1927	10180	10090	10000	9910	9820	10135	9955	67	3000	500	7200	10	1	13334739	1348	37.72	2.27	12	0.08	268.00	4460.00	16900	20230717	-40.18	8260	20231031	22.40	12700	-20.39	20240409	9230	9.53	20240206	16900	-40.18	20230717	8260	22.40	20231031	1.80	N	159010	500	66 억		65270	N	N	0	N	00	N
71	20240618	110824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	20	2	0.20	101979520	10146	62.28	10000	10140	10000	13000	7000	10000	10051.20	0.49	0	1860	10180	10090	10000	9910	9820	10135	9955	67	3000	500	7200	10	1	13334739	1336	37.39	2.25	12	0.08	268.00	4460.00	16900	20230717	-40.71	8260	20231031	21.31	12700	-21.10	20240409	9230	8.56	20240206	16900	-40.71	20230717	8260	21.31	20231031	1.80	N	159010	500	66 억		65270	N	N	0	N	00	N
72	20240618	100823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	40	2	0.40	74398810	7399	45.41	10000	10140	10000	13000	7000	10000	10055.25	0.49	0	1926	10180	10090	10000	9910	9820	10135	9955	67	3000	500	7200	10	1	13334739	1339	37.46	2.25	12	0.06	268.00	4460.00	16900	20230717	-40.59	8260	20231031	21.55	12700	-20.94	20240409	9230	8.78	20240206	16900	-40.59	20230717	8260	21.55	20231031	1.80	N	159010	500	66 억		65270	N	N	0	N	00	N
73	20240618	090832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	0	3	0.00	700000	70	0.43	10000	10000	10000	13000	7000	10000	10000.00	0.49	0	0	10180	10090	10000	9910	9820	10135	9955	67	3000	500	7200	10	1	13334739	1333	37.31	2.24	12	0.00	268.00	4460.00	16900	20230717	-40.83	8260	20231031	21.07	12700	-21.26	20240409	9230	8.34	20240206	16900	-40.83	20230717	8260	21.07	20231031	1.80	N	159010	500	66 억		65270	N	N	0	N	00	N
74	20240617	160818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	10	2	0.10	163368440	16292	50.68	9990	10090	9910	12980	7000	9990	10027.53	0.45	0	5073	10430	10210	10080	9860	9730	10145	9795	67	2990	500	7190	10	1	13334739	1333	37.31	2.24	12	0.12	268.00	4460.00	16900	20230717	-40.83	8260	20231031	21.07	12700	-21.26	20240409	9230	8.34	20240206	16900	-40.83	20230717	8260	21.07	20231031	1.78	N	159010	500	66 억		60187	N	N	0	N	00	N
75	20240617	150824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	40	2	0.40	145486990	14504	45.11	9990	10090	9910	12980	7000	9990	10030.82	0.45	0	4906	10430	10210	10080	9860	9730	10145	9795	67	2990	500	7190	10	1	13334739	1337	37.43	2.25	12	0.11	268.00	4460.00	16900	20230717	-40.65	8260	20231031	21.43	12700	-21.02	20240409	9230	8.67	20240206	16900	-40.65	20230717	8260	21.43	20231031	1.78	N	159010	500	66 억		60187	N	N	0	N	00	N
76	20240617	140815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	50	2	0.50	118993090	11863	36.90	9990	10090	9910	12980	7000	9990	10030.61	0.45	0	4297	10430	10210	10080	9860	9730	10145	9795	67	2990	500	7190	10	1	13334739	1339	37.46	2.25	12	0.09	268.00	4460.00	16900	20230717	-40.59	8260	20231031	21.55	12700	-20.94	20240409	9230	8.78	20240206	16900	-40.59	20230717	8260	21.55	20231031	1.78	N	159010	500	66 억		60187	N	N	0	N	00	N
77	20240617	130815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	50	2	0.50	103373600	10306	32.06	9990	10090	9910	12980	7000	9990	10030.43	0.45	0	3676	10430	10210	10080	9860	9730	10145	9795	67	2990	500	7190	10	1	13334739	1339	37.46	2.25	12	0.08	268.00	4460.00	16900	20230717	-40.59	8260	20231031	21.55	12700	-20.94	20240409	9230	8.78	20240206	16900	-40.59	20230717	8260	21.55	20231031	1.78	N	159010	500	66 억		60187	N	N	0	N	00	N
78	20240617	120816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	50	2	0.50	95016140	9473	29.47	9990	10090	9910	12980	7000	9990	10030.21	0.45	0	3677	10430	10210	10080	9860	9730	10145	9795	67	2990	500	7190	10	1	13334739	1339	37.46	2.25	12	0.07	268.00	4460.00	16900	20230717	-40.59	8260	20231031	21.55	12700	-20.94	20240409	9230	8.78	20240206	16900	-40.59	20230717	8260	21.55	20231031	1.78	N	159010	500	66 억		60187	N	N	0	N	00	N
79	20240617	110809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	60	2	0.60	86005030	8576	26.68	9990	10090	9910	12980	7000	9990	10028.57	0.45	0	3184	10430	10210	10080	9860	9730	10145	9795	67	2990	500	7190	10	1	13334739	1340	37.50	2.25	12	0.06	268.00	4460.00	16900	20230717	-40.53	8260	20231031	21.67	12700	-20.87	20240409	9230	8.88	20240206	16900	-40.53	20230717	8260	21.67	20231031	1.78	N	159010	500	66 억		60187	N	N	0	N	00	N
80	20240617	100810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	50	2	0.50	76925270	7672	23.86	9990	10090	9910	12980	7000	9990	10026.76	0.45	0	2770	10430	10210	10080	9860	9730	10145	9795	67	2990	500	7190	10	1	13334739	1339	37.46	2.25	12	0.06	268.00	4460.00	16900	20230717	-40.59	8260	20231031	21.55	12700	-20.94	20240409	9230	8.78	20240206	16900	-40.59	20230717	8260	21.55	20231031	1.78	N	159010	500	66 억		60187	N	N	0	N	00	N
81	20240617	090815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9920	-70	5	-0.70	12479720	1256	3.91	9990	9990	9910	12980	7000	9990	9936.08	0.45	0	436	10430	10210	10080	9860	9730	10145	9795	67	2990	500	7190	10	1	13334739	1323	37.01	2.22	12	0.01	268.00	4460.00	16900	20230717	-41.30	8260	20231031	20.10	12700	-21.89	20240409	9230	7.48	20240206	16900	-41.30	20230717	8260	20.10	20231031	1.78	N	159010	500	66 억		60187	N	N	0	N	00	N
82	20240614	160703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9990	-170	5	-1.67	321271580	32140	64.29	10130	10300	9950	13200	7120	10160	9996.00	0.46	0	-278	10446	10302	10016	9872	9586	10375	9945	67	3040	500	7310	10	1	13334739	1332	37.28	2.24	12	0.24	268.00	4460.00	16900	20230717	-40.89	8260	20231031	20.94	12700	-21.34	20240409	9230	8.23	20240206	16900	-40.89	20230717	8260	20.94	20231031	1.83	N	159010	500	66 억		61553	N	N	0	N	00	N
83	20240614	150706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9990	-170	5	-1.67	314372460	31450	62.91	10130	10300	9950	13200	7120	10160	9995.94	0.46	0	380	10446	10302	10016	9872	9586	10375	9945	67	3040	500	7310	10	1	13334739	1332	37.28	2.24	12	0.24	268.00	4460.00	16900	20230717	-40.89	8260	20231031	20.94	12700	-21.34	20240409	9230	8.23	20240206	16900	-40.89	20230717	8260	20.94	20231031	1.83	N	159010	500	66 억		61553	N	N	0	N	00	N
84	20240614	140704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	-110	5	-1.08	208617140	20851	41.71	10130	10300	9950	13200	7120	10160	10005.14	0.46	0	615	10446	10302	10016	9872	9586	10375	9945	67	3040	500	7310	10	1	13334739	1340	37.50	2.25	12	0.16	268.00	4460.00	16900	20230717	-40.53	8260	20231031	21.67	12700	-20.87	20240409	9230	8.88	20240206	16900	-40.53	20230717	8260	21.67	20231031	1.83	N	159010	500	66 억		61553	N	N	0	N	00	N
85	20240614	130703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	-140	5	-1.38	187184740	18714	37.44	10130	10300	9950	13200	7120	10160	10002.39	0.46	0	1727	10446	10302	10016	9872	9586	10375	9945	67	3040	500	7310	10	1	13334739	1336	37.39	2.25	12	0.14	268.00	4460.00	16900	20230717	-40.71	8260	20231031	21.31	12700	-21.10	20240409	9230	8.56	20240206	16900	-40.71	20230717	8260	21.31	20231031	1.83	N	159010	500	66 억		61553	N	N	0	N	00	N
86	20240614	120709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	-90	5	-0.89	161954390	16199	32.41	10130	10300	9950	13200	7120	10160	9997.80	0.46	0	3273	10446	10302	10016	9872	9586	10375	9945	67	3040	500	7310	10	1	13334739	1343	37.57	2.26	12	0.12	268.00	4460.00	16900	20230717	-40.41	8260	20231031	21.91	12700	-20.71	20240409	9230	9.10	20240206	16900	-40.41	20230717	8260	21.91	20231031	1.83	N	159010	500	66 억		61553	N	N	0	N	00	N
87	20240614	110801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	-140	5	-1.38	137158730	13727	27.46	10130	10300	9950	13200	7120	10160	9991.89	0.46	0	1471	10446	10302	10016	9872	9586	10375	9945	67	3040	500	7310	10	1	13334739	1336	37.39	2.25	12	0.10	268.00	4460.00	16900	20230717	-40.71	8260	20231031	21.31	12700	-21.10	20240409	9230	8.56	20240206	16900	-40.71	20230717	8260	21.31	20231031	1.83	N	159010	500	66 억		61553	N	N	0	N	00	N
88	20240614	100759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-130	5	-1.28	115823330	11594	23.19	10130	10300	9950	13200	7120	10160	9989.94	0.46	0	1651	10446	10302	10016	9872	9586	10375	9945	67	3040	500	7310	10	1	13334739	1337	37.43	2.25	12	0.09	268.00	4460.00	16900	20230717	-40.65	8260	20231031	21.43	12700	-21.02	20240409	9230	8.67	20240206	16900	-40.65	20230717	8260	21.43	20231031	1.83	N	159010	500	66 억		61553	N	N	0	N	00	N
89	20240614	090805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	-80	5	-0.79	9094580	899	1.80	10130	10300	10070	13200	7120	10160	10116.33	0.46	0	-304	10446	10302	10016	9872	9586	10375	9945	67	3040	500	7310	10	1	13334739	1344	37.61	2.26	12	0.01	268.00	4460.00	16900	20230717	-40.36	8260	20231031	22.03	12700	-20.63	20240409	9230	9.21	20240206	16900	-40.36	20230717	8260	22.03	20231031	1.83	N	159010	500	66 억		61553	N	N	0	N	00	N
90	20240613	160752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10160	430	2	4.42	501749610	49963	216.78	9730	10160	9730	12640	6820	9730	10042.42	0.40	0	9349	10090	9910	9820	9640	9550	9865	9595	67	2910	500	7000	10	1	13334739	1355	37.91	2.28	12	0.37	268.00	4460.00	16900	20230717	-39.88	8260	20231031	23.00	12700	-20.00	20240409	9230	10.08	20240206	16900	-39.88	20230717	8260	23.00	20231031	1.83	N	159010	500	66 억		52919	N	N	0	N	00	N
91	20240613	150805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10130	400	2	4.11	477118340	47536	206.25	9730	10150	9730	12640	6820	9730	10036.99	0.40	0	8728	10090	9910	9820	9640	9550	9865	9595	67	2910	500	7000	10	1	13334739	1351	37.80	2.27	12	0.36	268.00	4460.00	16900	20230717	-40.06	8260	20231031	22.64	12700	-20.24	20240409	9230	9.75	20240206	16900	-40.06	20230717	8260	22.64	20231031	1.83	N	159010	500	66 억		52919	N	N	0	N	00	N
92	20240613	140758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	320	2	3.29	456560350	45501	197.42	9730	10150	9730	12640	6820	9730	10034.07	0.40	0	8103	10090	9910	9820	9640	9550	9865	9595	67	2910	500	7000	10	1	13334739	1340	37.50	2.25	12	0.34	268.00	4460.00	16900	20230717	-40.53	8260	20231031	21.67	12700	-20.87	20240409	9230	8.88	20240206	16900	-40.53	20230717	8260	21.67	20231031	1.83	N	159010	500	66 억		52919	N	N	0	N	00	N
93	20240613	130758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	380	2	3.91	435682400	43428	188.42	9730	10150	9730	12640	6820	9730	10032.29	0.40	0	8339	10090	9910	9820	9640	9550	9865	9595	67	2910	500	7000	10	1	13334739	1348	37.72	2.27	12	0.33	268.00	4460.00	16900	20230717	-40.18	8260	20231031	22.40	12700	-20.39	20240409	9230	9.53	20240206	16900	-40.18	20230717	8260	22.40	20231031	1.83	N	159010	500	66 억		52919	N	N	0	N	00	N
94	20240613	120800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	410	2	4.21	397821560	39678	172.15	9730	10140	9730	12640	6820	9730	10026.25	0.40	0	7564	10090	9910	9820	9640	9550	9865	9595	67	2910	500	7000	10	1	13334739	1352	37.84	2.27	12	0.30	268.00	4460.00	16900	20230717	-40.00	8260	20231031	22.76	12700	-20.16	20240409	9230	9.86	20240206	16900	-40.00	20230717	8260	22.76	20231031	1.83	N	159010	500	66 억		52919	N	N	0	N	00	N
95	20240613	110753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	320	2	3.29	256779510	25705	111.53	9730	10110	9730	12640	6820	9730	9989.48	0.40	0	1460	10090	9910	9820	9640	9550	9865	9595	67	2910	500	7000	10	1	13334739	1340	37.50	2.25	12	0.19	268.00	4460.00	16900	20230717	-40.53	8260	20231031	21.67	12700	-20.87	20240409	9230	8.88	20240206	16900	-40.53	20230717	8260	21.67	20231031	1.83	N	159010	500	66 억		52919	N	N	0	N	00	N
96	20240613	100751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	310	2	3.19	182348460	18286	79.34	9730	10110	9730	12640	6820	9730	9972.03	0.40	0	1612	10090	9910	9820	9640	9550	9865	9595	67	2910	500	7000	10	1	13334739	1339	37.46	2.25	12	0.14	268.00	4460.00	16900	20230717	-40.59	8260	20231031	21.55	12700	-20.94	20240409	9230	8.78	20240206	16900	-40.59	20230717	8260	21.55	20231031	1.83	N	159010	500	66 억		52919	N	N	0	N	00	N
97	20240613	090801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9830	100	2	1.03	28716480	2942	12.76	9730	9830	9730	12640	6820	9730	9760.87	0.40	0	759	10090	9910	9820	9640	9550	9865	9595	67	2910	500	7000	10	1	13334739	1311	36.68	2.20	12	0.02	268.00	4460.00	16900	20230717	-41.83	8260	20231031	19.01	12700	-22.60	20240409	9230	6.50	20240206	16900	-41.83	20230717	8260	19.01	20231031	1.83	N	159010	500	66 억		52919	N	N	0	N	00	N
98	20240612	160746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9730	-180	5	-1.82	228137600	23046	141.05	10000	10000	9730	12880	6940	9910	9906.90	0.43	0	-3947	10083	9996	9953	9866	9823	9975	9845	67	2970	500	7130	10	1	13334739	1297	36.31	2.18	12	0.17	268.00	4460.00	16900	20230717	-42.43	8260	20231031	17.80	12700	-23.39	20240409	9230	5.42	20240206	16900	-42.43	20230717	8260	17.80	20231031	1.84	N	159010	500	66 억		56866	N	N	0	N	00	N
99	20240612	150757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9850	-60	5	-0.61	184389910	18565	113.62	10000	10000	9840	12880	6940	9910	9932.13	0.43	0	-3804	10083	9996	9953	9866	9823	9975	9845	67	2970	500	7130	10	1	13334739	1313	36.75	2.21	12	0.14	268.00	4460.00	16900	20230717	-41.72	8260	20231031	19.25	12700	-22.44	20240409	9230	6.72	20240206	16900	-41.72	20230717	8260	19.25	20231031	1.84	N	159010	500	66 억		56866	N	N	0	N	00	N
100	20240612	140750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9900	-10	5	-0.10	152389660	15327	93.81	10000	10000	9880	12880	6940	9910	9942.56	0.43	0	-2232	10083	9996	9953	9866	9823	9975	9845	67	2970	500	7130	10	1	13334739	1320	36.94	2.22	12	0.11	268.00	4460.00	16900	20230717	-41.42	8260	20231031	19.85	12700	-22.05	20240409	9230	7.26	20240206	16900	-41.42	20230717	8260	19.85	20231031	1.84	N	159010	500	66 억		56866	N	N	0	N	00	N
101	20240612	130753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9900	-10	5	-0.10	122262690	12286	75.19	10000	10000	9880	12880	6940	9910	9951.38	0.43	0	-1519	10083	9996	9953	9866	9823	9975	9845	67	2970	500	7130	10	1	13334739	1320	36.94	2.22	12	0.09	268.00	4460.00	16900	20230717	-41.42	8260	20231031	19.85	12700	-22.05	20240409	9230	7.26	20240206	16900	-41.42	20230717	8260	19.85	20231031	1.84	N	159010	500	66 억		56866	N	N	0	N	00	N
102	20240612	120748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9960	50	2	0.50	60087160	6025	36.87	10000	10000	9880	12880	6940	9910	9972.97	0.43	0	-1734	10083	9996	9953	9866	9823	9975	9845	67	2970	500	7130	10	1	13334739	1328	37.16	2.23	12	0.05	268.00	4460.00	16900	20230717	-41.07	8260	20231031	20.58	12700	-21.57	20240409	9230	7.91	20240206	16900	-41.07	20230717	8260	20.58	20231031	1.84	N	159010	500	66 억		56866	N	N	0	N	00	N
103	20240612	110749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9980	70	2	0.71	36050500	3613	22.11	10000	10000	9880	12880	6940	9910	9978.00	0.43	0	-628	10083	9996	9953	9866	9823	9975	9845	67	2970	500	7130	10	1	13334739	1331	37.24	2.24	12	0.03	268.00	4460.00	16900	20230717	-40.95	8260	20231031	20.82	12700	-21.42	20240409	9230	8.13	20240206	16900	-40.95	20230717	8260	20.82	20231031	1.84	N	159010	500	66 억		56866	N	N	0	N	00	N
104	20240612	100751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9970	60	2	0.61	21880140	2194	13.43	10000	10000	9880	12880	6940	9910	9972.72	0.43	0	-401	10083	9996	9953	9866	9823	9975	9845	67	2970	500	7130	10	1	13334739	1329	37.20	2.24	12	0.02	268.00	4460.00	16900	20230717	-41.01	8260	20231031	20.70	12700	-21.50	20240409	9230	8.02	20240206	16900	-41.01	20230717	8260	20.70	20231031	1.84	N	159010	500	66 억		56866	N	N	0	N	00	N
105	20240612	090751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9910	0	3	0.00	2175570	219	1.34	10000	10000	9880	12880	6940	9910	9934.11	0.43	0	-195	10083	9996	9953	9866	9823	9975	9845	67	2970	500	7130	10	1	13334739	1321	36.98	2.22	12	0.00	268.00	4460.00	16900	20230717	-41.36	8260	20231031	19.98	12700	-21.97	20240409	9230	7.37	20240206	16900	-41.36	20230717	8260	19.98	20231031	1.84	N	159010	500	66 억		56866	N	N	0	N	00	N
106	20240610	160744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9960	-50	5	-0.50	265148850	26619	140.78	9910	10050	9810	13010	7010	10010	9960.89	0.48	0	1159	10196	10102	9996	9902	9796	10050	9850	67	3000	500	7200	10	1	13334739	1328	37.16	2.23	12	0.20	268.00	4460.00	16900	20230717	-41.07	8260	20231031	20.58	12700	-21.57	20240409	9230	7.91	20240206	16900	-41.07	20230717	8260	20.58	20231031	1.86	N	159010	500	66 억		64362	N	N	0	N	00	N
107	20240610	150752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9840	-170	5	-1.70	237742900	23836	126.06	9910	10050	9820	13010	7010	10010	9974.11	0.48	0	187	10196	10102	9996	9902	9796	10050	9850	67	3000	500	7200	10	1	13334739	1312	36.72	2.21	12	0.18	268.00	4460.00	16900	20230717	-41.78	8260	20231031	19.13	12700	-22.52	20240409	9230	6.61	20240206	16900	-41.78	20230717	8260	19.13	20231031	1.86	N	159010	500	66 억		64362	N	N	0	N	00	N
108	20240610	140746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9980	-30	5	-0.30	189876710	19001	100.49	9910	10050	9910	13010	7010	10010	9992.99	0.48	0	581	10196	10102	9996	9902	9796	10050	9850	67	3000	500	7200	10	1	13334739	1331	37.24	2.24	12	0.14	268.00	4460.00	16900	20230717	-40.95	8260	20231031	20.82	12700	-21.42	20240409	9230	8.13	20240206	16900	-40.95	20230717	8260	20.82	20231031	1.86	N	159010	500	66 억		64362	N	N	0	N	00	N
109	20240610	130743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	-10	5	-0.10	108650520	10864	57.46	9910	10050	9910	13010	7010	10010	10000.97	0.48	0	628	10196	10102	9996	9902	9796	10050	9850	67	3000	500	7200	10	1	13334739	1333	37.31	2.24	12	0.08	268.00	4460.00	16900	20230717	-40.83	8260	20231031	21.07	12700	-21.26	20240409	9230	8.34	20240206	16900	-40.83	20230717	8260	21.07	20231031	1.86	N	159010	500	66 억		64362	N	N	0	N	00	N
110	20240610	120745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	-10	5	-0.10	90362310	9034	47.78	9910	10050	9910	13010	7010	10010	10002.47	0.48	0	583	10196	10102	9996	9902	9796	10050	9850	67	3000	500	7200	10	1	13334739	1333	37.31	2.24	12	0.07	268.00	4460.00	16900	20230717	-40.83	8260	20231031	21.07	12700	-21.26	20240409	9230	8.34	20240206	16900	-40.83	20230717	8260	21.07	20231031	1.86	N	159010	500	66 억		64362	N	N	0	N	00	N
111	20240610	110749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9980	-30	5	-0.30	80001370	7998	42.30	9910	10050	9910	13010	7010	10010	10002.67	0.48	0	340	10196	10102	9996	9902	9796	10050	9850	67	3000	500	7200	10	1	13334739	1331	37.24	2.24	12	0.06	268.00	4460.00	16900	20230717	-40.95	8260	20231031	20.82	12700	-21.42	20240409	9230	8.13	20240206	16900	-40.95	20230717	8260	20.82	20231031	1.86	N	159010	500	66 억		64362	N	N	0	N	00	N
112	20240610	100745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	40	2	0.40	35718780	3567	18.87	9910	10050	9910	13010	7010	10010	10013.68	0.48	0	75	10196	10102	9996	9902	9796	10050	9850	67	3000	500	7200	10	1	13334739	1340	37.50	2.25	12	0.03	268.00	4460.00	16900	20230717	-40.53	8260	20231031	21.67	12700	-20.87	20240409	9230	8.88	20240206	16900	-40.53	20230717	8260	21.67	20231031	1.86	N	159010	500	66 억		64362	N	N	0	N	00	N
113	20240610	090751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9990	-20	5	-0.20	1239990	125	0.66	9910	10010	9910	13010	7010	10010	9919.92	0.48	0	-99	10196	10102	9996	9902	9796	10050	9850	67	3000	500	7200	10	1	13334739	1332	37.28	2.24	12	0.00	268.00	4460.00	16900	20230717	-40.89	8260	20231031	20.94	12700	-21.34	20240409	9230	8.23	20240206	16900	-40.89	20230717	8260	20.94	20231031	1.86	N	159010	500	66 억		64362	N	N	0	N	00	N
114	20240607	160812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	20	2	0.20	188862340	18908	110.59	10050	10090	9890	12980	7000	9990	9988.49	0.49	0	-563	10176	10082	9956	9862	9736	10130	9910	67	2990	500	7190	10	1	13334739	1335	37.35	2.24	12	0.14	268.00	4460.00	16900	20230717	-40.77	8260	20231031	21.19	12700	-21.18	20240409	9230	8.45	20240206	16900	-40.77	20230717	8260	21.19	20231031	1.86	N	159010	500	66 억		64925	N	N	0	N	00	N
115	20240607	150817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9990	0	3	0.00	185670800	18588	108.72	10050	10090	9890	12980	7000	9990	9988.75	0.49	0	-310	10176	10082	9956	9862	9736	10130	9910	67	2990	500	7190	10	1	13334739	1332	37.28	2.24	12	0.14	268.00	4460.00	16900	20230717	-40.89	8260	20231031	20.94	12700	-21.34	20240409	9230	8.23	20240206	16900	-40.89	20230717	8260	20.94	20231031	1.86	N	159010	500	66 억		64925	N	N	0	N	00	N
116	20240607	140811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9980	-10	5	-0.10	161150560	16133	94.36	10050	10090	9890	12980	7000	9990	9988.88	0.49	0	1435	10176	10082	9956	9862	9736	10130	9910	67	2990	500	7190	10	1	13334739	1331	37.24	2.24	12	0.12	268.00	4460.00	16900	20230717	-40.95	8260	20231031	20.82	12700	-21.42	20240409	9230	8.13	20240206	16900	-40.95	20230717	8260	20.82	20231031	1.86	N	159010	500	66 억		64925	N	N	0	N	00	N
117	20240607	130807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	10	2	0.10	125626750	12573	73.54	10050	10090	9890	12980	7000	9990	9991.79	0.49	0	1163	10176	10082	9956	9862	9736	10130	9910	67	2990	500	7190	10	1	13334739	1333	37.31	2.24	12	0.09	268.00	4460.00	16900	20230717	-40.83	8260	20231031	21.07	12700	-21.26	20240409	9230	8.34	20240206	16900	-40.83	20230717	8260	21.07	20231031	1.86	N	159010	500	66 억		64925	N	N	0	N	00	N
118	20240607	120812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	50	2	0.50	79224660	7933	46.40	10050	10090	9890	12980	7000	9990	9986.72	0.49	0	1019	10176	10082	9956	9862	9736	10130	9910	67	2990	500	7190	10	1	13334739	1339	37.46	2.25	12	0.06	268.00	4460.00	16900	20230717	-40.59	8260	20231031	21.55	12700	-20.94	20240409	9230	8.78	20240206	16900	-40.59	20230717	8260	21.55	20231031	1.86	N	159010	500	66 억		64925	N	N	0	N	00	N
119	20240607	110759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9930	-60	5	-0.60	54537370	5457	31.92	10050	10090	9890	12980	7000	9990	9994.02	0.49	0	-678	10176	10082	9956	9862	9736	10130	9910	67	2990	500	7190	10	1	13334739	1324	37.05	2.23	12	0.04	268.00	4460.00	16900	20230717	-41.24	8260	20231031	20.22	12700	-21.81	20240409	9230	7.58	20240206	16900	-41.24	20230717	8260	20.22	20231031	1.86	N	159010	500	66 억		64925	N	N	0	N	00	N
120	20240607	100812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	30	2	0.30	25588230	2552	14.93	10050	10090	10000	12980	7000	9990	10026.74	0.49	0	-696	10176	10082	9956	9862	9736	10130	9910	67	2990	500	7190	10	1	13334739	1336	37.39	2.25	12	0.02	268.00	4460.00	16900	20230717	-40.71	8260	20231031	21.31	12700	-21.10	20240409	9230	8.56	20240206	16900	-40.71	20230717	8260	21.31	20231031	1.86	N	159010	500	66 억		64925	N	N	0	N	00	N
121	20240607	090810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	10	2	0.10	1312850	131	0.77	10050	10090	10000	12980	7000	9990	10021.76	0.49	0	-77	10176	10082	9956	9862	9736	10130	9910	67	2990	500	7190	10	1	13334739	1333	37.31	2.24	12	0.00	268.00	4460.00	16900	20230717	-40.83	8260	20231031	21.07	12700	-21.26	20240409	9230	8.34	20240206	16900	-40.83	20230717	8260	21.07	20231031	1.86	N	159010	500	66 억		64925	N	N	0	N	00	N
122	20240605	160809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9990	40	2	0.40	170644930	17097	73.11	9830	10050	9830	12930	6970	9950	9980.99	0.54	0	-5948	10230	10090	9980	9840	9730	10035	9785	67	2980	500	7160	10	1	13334739	1332	37.28	2.24	12	0.13	268.00	4460.00	16900	20230717	-40.89	8260	20231031	20.94	12700	-21.34	20240409	9230	8.23	20240206	16900	-40.89	20230717	8260	20.94	20231031	1.90	N	159010	500	66 억		71529	N	N	0	N	00	N
123	20240605	150805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	50	2	0.50	164912360	16523	70.66	9830	10050	9830	12930	6970	9950	9980.78	0.54	0	-5585	10230	10090	9980	9840	9730	10035	9785	67	2980	500	7160	10	1	13334739	1333	37.31	2.24	12	0.12	268.00	4460.00	16900	20230717	-40.83	8260	20231031	21.07	12700	-21.26	20240409	9230	8.34	20240206	16900	-40.83	20230717	8260	21.07	20231031	1.90	N	159010	500	66 억		71529	N	N	0	N	00	N
124	20240605	140807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9980	30	2	0.30	135978140	13622	58.25	9830	10050	9830	12930	6970	9950	9982.24	0.54	0	-5151	10230	10090	9980	9840	9730	10035	9785	67	2980	500	7160	10	1	13334739	1331	37.24	2.24	12	0.10	268.00	4460.00	16900	20230717	-40.95	8260	20231031	20.82	12700	-21.42	20240409	9230	8.13	20240206	16900	-40.95	20230717	8260	20.82	20231031	1.90	N	159010	500	66 억		71529	N	N	0	N	00	N
125	20240605	130807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9970	20	2	0.20	120424210	12062	51.58	9830	10050	9830	12930	6970	9950	9983.77	0.54	0	-3835	10230	10090	9980	9840	9730	10035	9785	67	2980	500	7160	10	1	13334739	1329	37.20	2.24	12	0.09	268.00	4460.00	16900	20230717	-41.01	8260	20231031	20.70	12700	-21.50	20240409	9230	8.02	20240206	16900	-41.01	20230717	8260	20.70	20231031	1.90	N	159010	500	66 억		71529	N	N	0	N	00	N
126	20240605	120805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	50	2	0.50	101311490	10148	43.40	9830	10050	9830	12930	6970	9950	9983.39	0.54	0	-2163	10230	10090	9980	9840	9730	10035	9785	67	2980	500	7160	10	1	13334739	1333	37.31	2.24	12	0.08	268.00	4460.00	16900	20230717	-40.83	8260	20231031	21.07	12700	-21.26	20240409	9230	8.34	20240206	16900	-40.83	20230717	8260	21.07	20231031	1.90	N	159010	500	66 억		71529	N	N	0	N	00	N
127	20240605	110806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	80	2	0.80	75886520	7600	32.50	9830	10050	9830	12930	6970	9950	9985.07	0.54	0	-1347	10230	10090	9980	9840	9730	10035	9785	67	2980	500	7160	10	1	13334739	1337	37.43	2.25	12	0.06	268.00	4460.00	16900	20230717	-40.65	8260	20231031	21.43	12700	-21.02	20240409	9230	8.67	20240206	16900	-40.65	20230717	8260	21.43	20231031	1.90	N	159010	500	66 억		71529	N	N	0	N	00	N
128	20240605	100805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	50	2	0.50	55798880	5589	23.90	9830	10050	9830	12930	6970	9950	9983.70	0.54	0	-1478	10230	10090	9980	9840	9730	10035	9785	67	2980	500	7160	10	1	13334739	1333	37.31	2.24	12	0.04	268.00	4460.00	16900	20230717	-40.83	8260	20231031	21.07	12700	-21.26	20240409	9230	8.34	20240206	16900	-40.83	20230717	8260	21.07	20231031	1.90	N	159010	500	66 억		71529	N	N	0	N	00	N
129	20240605	090804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	70	2	0.70	7432590	753	3.22	9830	10020	9830	12930	6970	9950	9870.64	0.54	0	-208	10230	10090	9980	9840	9730	10035	9785	67	2980	500	7160	10	1	13334739	1336	37.39	2.25	12	0.01	268.00	4460.00	16900	20230717	-40.71	8260	20231031	21.31	12700	-21.10	20240409	9230	8.56	20240206	16900	-40.71	20230717	8260	21.31	20231031	1.90	N	159010	500	66 억		71529	N	N	0	N	00	N
130	20240604	160759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9950	-140	5	-1.39	233762800	23383	51.73	10100	10120	9870	13110	7070	10090	9997.13	0.56	0	-2129	10556	10322	10096	9862	9636	10440	9980	67	3020	500	7260	10	1	13334739	1327	37.13	2.23	12	0.18	268.00	4460.00	16900	20230717	-41.12	8260	20231031	20.46	12700	-21.65	20240409	9230	7.80	20240206	16900	-41.12	20230717	8260	20.46	20231031	1.90	N	159010	500	66 억		74037	N	N	0	N	00	N
131	20240604	150759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9930	-160	5	-1.59	227210790	22722	50.27	10100	10120	9910	13110	7070	10090	9999.59	0.56	0	-1655	10556	10322	10096	9862	9636	10440	9980	67	3020	500	7260	10	1	13334739	1324	37.05	2.23	12	0.17	268.00	4460.00	16900	20230717	-41.24	8260	20231031	20.22	12700	-21.81	20240409	9230	7.58	20240206	16900	-41.24	20230717	8260	20.22	20231031	1.90	N	159010	500	66 억		74037	N	N	0	N	00	N
132	20240604	140801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	-50	5	-0.50	117860430	11764	26.02	10100	10120	9910	13110	7070	10090	10018.74	0.56	0	932	10556	10322	10096	9862	9636	10440	9980	67	3020	500	7260	10	1	13334739	1339	37.46	2.25	12	0.09	268.00	4460.00	16900	20230717	-40.59	8260	20231031	21.55	12700	-20.94	20240409	9230	8.78	20240206	16900	-40.59	20230717	8260	21.55	20231031	1.90	N	159010	500	66 억		74037	N	N	0	N	00	N
133	20240604	130758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-60	5	-0.59	112070860	11187	24.75	10100	10120	9910	13110	7070	10090	10017.95	0.56	0	1277	10556	10322	10096	9862	9636	10440	9980	67	3020	500	7260	10	1	13334739	1337	37.43	2.25	12	0.08	268.00	4460.00	16900	20230717	-40.65	8260	20231031	21.43	12700	-21.02	20240409	9230	8.67	20240206	16900	-40.65	20230717	8260	21.43	20231031	1.90	N	159010	500	66 억		74037	N	N	0	N	00	N
134	20240604	120756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	-40	5	-0.40	69524880	6932	15.34	10100	10120	9910	13110	7070	10090	10029.56	0.56	0	1375	10556	10322	10096	9862	9636	10440	9980	67	3020	500	7260	10	1	13334739	1340	37.50	2.25	12	0.05	268.00	4460.00	16900	20230717	-40.53	8260	20231031	21.67	12700	-20.87	20240409	9230	8.88	20240206	16900	-40.53	20230717	8260	21.67	20231031	1.90	N	159010	500	66 억		74037	N	N	0	N	00	N
135	20240604	110753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	-80	5	-0.79	60275110	6009	13.29	10100	10120	9910	13110	7070	10090	10030.81	0.56	0	1418	10556	10322	10096	9862	9636	10440	9980	67	3020	500	7260	10	1	13334739	1335	37.35	2.24	12	0.05	268.00	4460.00	16900	20230717	-40.77	8260	20231031	21.19	12700	-21.18	20240409	9230	8.45	20240206	16900	-40.77	20230717	8260	21.19	20231031	1.90	N	159010	500	66 억		74037	N	N	0	N	00	N
136	20240604	100755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-60	5	-0.59	49276490	4913	10.87	10100	10120	9910	13110	7070	10090	10029.82	0.56	0	1442	10556	10322	10096	9862	9636	10440	9980	67	3020	500	7260	10	1	13334739	1337	37.43	2.25	12	0.04	268.00	4460.00	16900	20230717	-40.65	8260	20231031	21.43	12700	-21.02	20240409	9230	8.67	20240206	16900	-40.65	20230717	8260	21.43	20231031	1.90	N	159010	500	66 억		74037	N	N	0	N	00	N
137	20240604	090756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	0	3	0.00	10301900	1020	2.26	10100	10110	10090	13110	7070	10090	10099.90	0.56	0	-1004	10556	10322	10096	9862	9636	10440	9980	67	3020	500	7260	10	1	13334739	1345	37.65	2.26	12	0.01	268.00	4460.00	16900	20230717	-40.30	8260	20231031	22.15	12700	-20.55	20240409	9230	9.32	20240206	16900	-40.30	20230717	8260	22.15	20231031	1.90	N	159010	500	66 억		74037	N	N	0	N	00	N
138	20240603	160747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	80	2	0.80	456181280	45203	315.69	9870	10330	9870	13010	7010	10010	10091.84	0.53	0	322	10190	10100	10040	9950	9890	10070	9920	67	3000	500	7200	10	1	13334739	1345	37.65	2.26	12	0.34	268.00	4460.00	16900	20230717	-40.30	8260	20231031	22.15	12700	-20.55	20240409	9230	9.32	20240206	16900	-40.30	20230717	8260	22.15	20231031	1.92	N	159010	500	66 억		70080	N	N	0	N	00	N
139	20240603	150748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10130	120	2	1.20	453172490	44905	313.60	9870	10330	9870	13010	7010	10010	10091.80	0.53	0	272	10190	10100	10040	9950	9890	10070	9920	67	3000	500	7200	10	1	13334739	1351	37.80	2.27	12	0.34	268.00	4460.00	16900	20230717	-40.06	8260	20231031	22.64	12700	-20.24	20240409	9230	9.75	20240206	16900	-40.06	20230717	8260	22.64	20231031	1.92	N	159010	500	66 억		70080	N	N	0	N	00	N
140	20240603	140747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	100	2	1.00	438525400	43451	303.45	9870	10330	9870	13010	7010	10010	10092.41	0.53	0	-167	10190	10100	10040	9950	9890	10070	9920	67	3000	500	7200	10	1	13334739	1348	37.72	2.27	12	0.33	268.00	4460.00	16900	20230717	-40.18	8260	20231031	22.40	12700	-20.39	20240409	9230	9.53	20240206	16900	-40.18	20230717	8260	22.40	20231031	1.92	N	159010	500	66 억		70080	N	N	0	N	00	N
141	20240603	130748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	130	2	1.30	277842910	27738	193.71	9870	10160	9870	13010	7010	10010	10016.69	0.53	0	5357	10190	10100	10040	9950	9890	10070	9920	67	3000	500	7200	10	1	13334739	1352	37.84	2.27	12	0.21	268.00	4460.00	16900	20230717	-40.00	8260	20231031	22.76	12700	-20.16	20240409	9230	9.86	20240206	16900	-40.00	20230717	8260	22.76	20231031	1.92	N	159010	500	66 억		70080	N	N	0	N	00	N
142	20240603	120747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10060	50	2	0.50	225823690	22591	157.77	9870	10120	9870	13010	7010	10010	9996.18	0.53	0	2939	10190	10100	10040	9950	9890	10070	9920	67	3000	500	7200	10	1	13334739	1341	37.54	2.26	12	0.17	268.00	4460.00	16900	20230717	-40.47	8260	20231031	21.79	12700	-20.79	20240409	9230	8.99	20240206	16900	-40.47	20230717	8260	21.79	20231031	1.92	N	159010	500	66 억		70080	N	N	0	N	00	N
143	20240603	110742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	0	3	0.00	182972080	18306	127.84	9870	10120	9870	13010	7010	10010	9995.20	0.53	0	1684	10190	10100	10040	9950	9890	10070	9920	67	3000	500	7200	10	1	13334739	1335	37.35	2.24	12	0.14	268.00	4460.00	16900	20230717	-40.77	8260	20231031	21.19	12700	-21.18	20240409	9230	8.45	20240206	16900	-40.77	20230717	8260	21.19	20231031	1.92	N	159010	500	66 억		70080	N	N	0	N	00	N
144	20240603	100739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	40	2	0.40	156090270	15624	109.11	9870	10120	9870	13010	7010	10010	9990.42	0.53	0	1147	10190	10100	10040	9950	9890	10070	9920	67	3000	500	7200	10	1	13334739	1340	37.50	2.25	12	0.12	268.00	4460.00	16900	20230717	-40.53	8260	20231031	21.67	12700	-20.87	20240409	9230	8.88	20240206	16900	-40.53	20230717	8260	21.67	20231031	1.92	N	159010	500	66 억		70080	N	N	0	N	00	N
145	20240603	090739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9940	-70	5	-0.70	8375850	845	5.90	9870	10120	9870	13010	7010	10010	9912.25	0.53	0	36	10190	10100	10040	9950	9890	10070	9920	67	3000	500	7200	10	1	13334739	1325	37.09	2.23	12	0.01	268.00	4460.00	16900	20230717	-41.18	8260	20231031	20.34	12700	-21.73	20240409	9230	7.69	20240206	16900	-41.18	20230717	8260	20.34	20231031	1.92	N	159010	500	66 억		70080	N	N	0	N	00	N