KissMeData/044780/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	160514	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1341	1	2	0.07	45715352	34331	119.23	1335	1341	1325	1742	938	1340	1331.59	2.39	0	-674	1355	1347	1341	1333	1327	1344	1330	93	402	500	960	1	1	18505787	248	13.02	0.41	12	0.19	103.00	3278.00	2140	20230623	-37.34	1325	20240628	1.21	1845	-27.32	20240130	1325	1.21	20240628	2105	-36.29	20230821	1325	1.21	20240628	0.11	N	044780	500	92 억		442378	N	N	0	N	00	N
3	20240628	150525	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1332	-8	5	-0.60	37141706	27901	96.90	1335	1341	1325	1742	938	1340	1331.20	2.39	0	-448	1355	1347	1341	1333	1327	1344	1330	93	402	500	960	1	1	18505787	246	12.93	0.41	12	0.15	103.00	3278.00	2140	20230623	-37.76	1325	20240628	0.53	1845	-27.80	20240130	1325	0.53	20240628	2105	-36.72	20230821	1325	0.53	20240628	0.11	N	044780	500	92 억		442378	N	N	0	N	00	N
4	20240628	140523	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1329	-11	5	-0.82	33785013	25378	88.14	1335	1341	1325	1742	938	1340	1331.27	2.39	0	-186	1355	1347	1341	1333	1327	1344	1330	93	402	500	960	1	1	18505787	246	12.90	0.41	12	0.14	103.00	3278.00	2140	20230623	-37.90	1325	20240628	0.30	1845	-27.97	20240130	1325	0.30	20240628	2105	-36.86	20230821	1325	0.30	20240628	0.11	N	044780	500	92 억		442378	N	N	0	N	00	N
5	20240628	130524	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1326	-14	5	-1.04	31230800	23453	81.45	1335	1341	1325	1742	938	1340	1331.63	2.39	0	-226	1355	1347	1341	1333	1327	1344	1330	93	402	500	960	1	1	18505787	245	12.87	0.40	12	0.13	103.00	3278.00	2140	20230623	-38.04	1325	20240628	0.08	1845	-28.13	20240130	1325	0.08	20240628	2105	-37.01	20230821	1325	0.08	20240628	0.11	N	044780	500	92 억		442378	N	N	0	N	00	N
6	20240628	120523	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1327	-13	5	-0.97	27645155	20751	72.07	1335	1341	1327	1742	938	1340	1332.23	2.39	0	-29	1355	1347	1341	1333	1327	1344	1330	93	402	500	960	1	1	18505787	246	12.88	0.40	12	0.11	103.00	3278.00	2140	20230623	-37.99	1327	20240628	0.00	1845	-28.08	20240130	1327	0.00	20240628	2105	-36.96	20230821	1327	0.00	20240628	0.11	N	044780	500	92 억		442378	N	N	0	N	00	N
7	20240628	110515	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1329	-11	5	-0.82	25635689	19238	66.81	1335	1341	1327	1742	938	1340	1332.55	2.39	0	85	1355	1347	1341	1333	1327	1344	1330	93	402	500	960	1	1	18505787	246	12.90	0.41	12	0.10	103.00	3278.00	2140	20230623	-37.90	1327	20240628	0.15	1845	-27.97	20240130	1327	0.15	20240628	2105	-36.86	20230821	1327	0.15	20240628	0.11	N	044780	500	92 억		442378	N	N	0	N	00	N
8	20240628	100513	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1331	-9	5	-0.67	11646533	8720	30.28	1335	1341	1327	1742	938	1340	1335.61	2.39	0	96	1355	1347	1341	1333	1327	1344	1330	93	402	500	960	1	1	18505787	246	12.92	0.41	12	0.05	103.00	3278.00	2140	20230623	-37.80	1327	20240628	0.30	1845	-27.86	20240130	1327	0.30	20240628	2105	-36.77	20230821	1327	0.30	20240628	0.11	N	044780	500	92 억		442378	N	N	0	N	00	N
9	20240628	090513	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1335	-5	5	-0.37	4503100	3369	11.70	1335	1340	1330	1742	938	1340	1336.63	2.39	0	-280	1355	1347	1341	1333	1327	1344	1330	93	402	500	960	1	1	18505787	247	12.96	0.41	12	0.02	103.00	3278.00	2140	20230623	-37.62	1330	20240628	0.38	1845	-27.64	20240130	1330	0.38	20240628	2105	-36.58	20230821	1330	0.38	20240628	0.11	N	044780	500	92 억		442378	N	N	0	N	00	N
10	20240627	160508	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1340	-9	5	-0.67	38558738	28794	261.19	1349	1349	1335	1753	945	1349	1339.12	2.40	0	-1905	1359	1353	1348	1342	1337	1351	1340	93	404	500	970	1	1	18505787	248	13.01	0.41	12	0.16	103.00	3278.00	2140	20230623	-37.38	1335	20240627	0.37	1845	-27.37	20240130	1335	0.37	20240627	2105	-36.34	20230821	1335	0.37	20240627	0.11	N	044780	500	92 억		444259	N	N	0	N	00	N
11	20240627	150515	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1340	-9	5	-0.67	34852179	26024	236.07	1349	1349	1335	1753	945	1349	1339.23	2.40	0	-1562	1359	1353	1348	1342	1337	1351	1340	93	404	500	970	1	1	18505787	248	13.01	0.41	12	0.14	103.00	3278.00	2140	20230623	-37.38	1335	20240627	0.37	1845	-27.37	20240130	1335	0.37	20240627	2105	-36.34	20230821	1335	0.37	20240627	0.11	N	044780	500	92 억		444259	N	N	0	N	00	N
12	20240627	140512	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1340	-9	5	-0.67	32530194	24289	220.33	1349	1349	1335	1753	945	1349	1339.30	2.40	0	-1436	1359	1353	1348	1342	1337	1351	1340	93	404	500	970	1	1	18505787	248	13.01	0.41	12	0.13	103.00	3278.00	2140	20230623	-37.38	1335	20240627	0.37	1845	-27.37	20240130	1335	0.37	20240627	2105	-36.34	20230821	1335	0.37	20240627	0.11	N	044780	500	92 억		444259	N	N	0	N	00	N
13	20240627	130512	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1340	-9	5	-0.67	26334496	19652	178.27	1349	1349	1336	1753	945	1349	1340.04	2.40	0	-1306	1359	1353	1348	1342	1337	1351	1340	93	404	500	970	1	1	18505787	248	13.01	0.41	12	0.11	103.00	3278.00	2140	20230623	-37.38	1336	20240627	0.30	1845	-27.37	20240130	1336	0.30	20240627	2105	-36.34	20230821	1336	0.30	20240627	0.11	N	044780	500	92 억		444259	N	N	0	N	00	N
14	20240627	120515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1347	-2	5	-0.15	7369587	5479	49.70	1349	1349	1340	1753	945	1349	1345.06	2.40	0	-563	1359	1353	1348	1342	1337	1351	1340	93	404	500	970	1	1	18505787	249	13.08	0.41	12	0.03	103.00	3278.00	2140	20230623	-37.06	1337	20240621	0.75	1845	-26.99	20240130	1337	0.75	20240621	2105	-36.01	20230821	1337	0.75	20240621	0.11	N	044780	500	92 억		444259	N	N	0	N	00	N
15	20240627	110513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1343	-6	5	-0.44	5932140	4408	39.99	1349	1349	1340	1753	945	1349	1345.77	2.40	0	-271	1359	1353	1348	1342	1337	1351	1340	93	404	500	970	1	1	18505787	249	13.04	0.41	12	0.02	103.00	3278.00	2140	20230623	-37.24	1337	20240621	0.45	1845	-27.21	20240130	1337	0.45	20240621	2105	-36.20	20230821	1337	0.45	20240621	0.11	N	044780	500	92 억		444259	N	N	0	N	00	N
16	20240627	100513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1346	-3	5	-0.22	4896974	3638	33.00	1349	1349	1340	1753	945	1349	1346.06	2.40	0	-165	1359	1353	1348	1342	1337	1351	1340	93	404	500	970	1	1	18505787	249	13.07	0.41	12	0.02	103.00	3278.00	2140	20230623	-37.10	1337	20240621	0.67	1845	-27.05	20240130	1337	0.67	20240621	2105	-36.06	20230821	1337	0.67	20240621	0.11	N	044780	500	92 억		444259	N	N	0	N	00	N
17	20240627	090513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1349	0	3	0.00	2823313	2093	18.99	1349	1349	1348	1753	945	1349	1348.93	2.40	0	-144	1359	1353	1348	1342	1337	1351	1340	93	404	500	970	1	1	18505787	250	13.10	0.41	12	0.01	103.00	3278.00	2140	20230623	-36.96	1337	20240621	0.90	1845	-26.88	20240130	1337	0.90	20240621	2105	-35.91	20230821	1337	0.90	20240621	0.11	N	044780	500	92 억		444259	N	N	0	N	00	N
18	20240626	160511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1349	-5	5	-0.37	14771028	10971	73.27	1354	1354	1343	1760	948	1354	1346.37	2.41	0	-1951	1368	1361	1352	1345	1336	1364	1348	93	406	500	970	1	1	18505787	250	13.10	0.41	12	0.06	103.00	3278.00	2140	20230623	-36.96	1337	20240621	0.90	1845	-26.88	20240130	1337	0.90	20240621	2105	-35.91	20230821	1337	0.90	20240621	0.11	N	044780	500	92 억		446186	N	N	0	N	00	N
19	20240626	150512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1346	-8	5	-0.59	12910818	9589	64.04	1354	1354	1343	1760	948	1354	1346.42	2.41	0	-1903	1368	1361	1352	1345	1336	1364	1348	93	406	500	970	1	1	18505787	249	13.07	0.41	12	0.05	103.00	3278.00	2140	20230623	-37.10	1337	20240621	0.67	1845	-27.05	20240130	1337	0.67	20240621	2105	-36.06	20230821	1337	0.67	20240621	0.11	N	044780	500	92 억		446186	N	N	0	N	00	N
20	20240626	140512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1345	-9	5	-0.66	10991680	8166	54.54	1354	1354	1343	1760	948	1354	1346.03	2.41	0	-1270	1368	1361	1352	1345	1336	1364	1348	93	406	500	970	1	1	18505787	249	13.06	0.41	12	0.04	103.00	3278.00	2140	20230623	-37.15	1337	20240621	0.60	1845	-27.10	20240130	1337	0.60	20240621	2105	-36.10	20230821	1337	0.60	20240621	0.11	N	044780	500	92 억		446186	N	N	0	N	00	N
21	20240626	130513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1345	-9	5	-0.66	8063342	5989	40.00	1354	1354	1343	1760	948	1354	1346.36	2.41	0	-1111	1368	1361	1352	1345	1336	1364	1348	93	406	500	970	1	1	18505787	249	13.06	0.41	12	0.03	103.00	3278.00	2140	20230623	-37.15	1337	20240621	0.60	1845	-27.10	20240130	1337	0.60	20240621	2105	-36.10	20230821	1337	0.60	20240621	0.11	N	044780	500	92 억		446186	N	N	0	N	00	N
22	20240626	120512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1353	-1	5	-0.07	5504557	4088	27.30	1354	1354	1343	1760	948	1354	1346.52	2.41	0	-875	1368	1361	1352	1345	1336	1364	1348	93	406	500	970	1	1	18505787	250	13.14	0.41	12	0.02	103.00	3278.00	2140	20230623	-36.78	1337	20240621	1.20	1845	-26.67	20240130	1337	1.20	20240621	2105	-35.72	20230821	1337	1.20	20240621	0.11	N	044780	500	92 억		446186	N	N	0	N	00	N
23	20240626	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1344	-10	5	-0.74	3423463	2542	16.98	1354	1354	1343	1760	948	1354	1346.76	2.41	0	-875	1368	1361	1352	1345	1336	1364	1348	93	406	500	970	1	1	18505787	249	13.05	0.41	12	0.01	103.00	3278.00	2140	20230623	-37.20	1337	20240621	0.52	1845	-27.15	20240130	1337	0.52	20240621	2105	-36.15	20230821	1337	0.52	20240621	0.11	N	044780	500	92 억		446186	N	N	0	N	00	N
24	20240626	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1346	-8	5	-0.59	1113920	825	5.51	1354	1354	1343	1760	948	1354	1350.21	2.41	0	-15	1368	1361	1352	1345	1336	1364	1348	93	406	500	970	1	1	18505787	249	13.07	0.41	12	0.00	103.00	3278.00	2140	20230623	-37.10	1337	20240621	0.67	1845	-27.05	20240130	1337	0.67	20240621	2105	-36.06	20230821	1337	0.67	20240621	0.11	N	044780	500	92 억		446186	N	N	0	N	00	N
25	20240626	090511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1344	-10	5	-0.74	636315	470	3.14	1354	1354	1343	1760	948	1354	1353.86	2.41	0	0	1368	1361	1352	1345	1336	1364	1348	93	406	500	970	1	1	18505787	249	13.05	0.41	12	0.00	103.00	3278.00	2140	20230623	-37.20	1337	20240621	0.52	1845	-27.15	20240130	1337	0.52	20240621	2105	-36.15	20230821	1337	0.52	20240621	0.11	N	044780	500	92 억		446186	N	N	0	N	00	N
26	20240625	160511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1354	-5	5	-0.37	20250176	14973	63.84	1353	1359	1343	1766	952	1359	1352.45	2.42	0	-1276	1377	1367	1358	1348	1339	1373	1354	93	407	500	970	1	1	18505787	251	13.15	0.41	12	0.08	103.00	3278.00	2140	20230623	-36.73	1337	20240621	1.27	1845	-26.61	20240130	1337	1.27	20240621	2105	-35.68	20230821	1337	1.27	20240621	0.11	N	044780	500	92 억		447438	N	N	0	N	00	N
27	20240625	150512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1357	-2	5	-0.15	17765046	13141	56.03	1353	1359	1343	1766	952	1359	1351.88	2.42	0	-793	1377	1367	1358	1348	1339	1373	1354	93	407	500	970	1	1	18505787	251	13.17	0.41	12	0.07	103.00	3278.00	2140	20230623	-36.59	1337	20240621	1.50	1845	-26.45	20240130	1337	1.50	20240621	2105	-35.53	20230821	1337	1.50	20240621	0.11	N	044780	500	92 억		447438	N	N	0	N	00	N
28	20240625	140511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1358	-1	5	-0.07	15041107	11121	47.41	1353	1359	1343	1766	952	1359	1352.50	2.42	0	-642	1377	1367	1358	1348	1339	1373	1354	93	407	500	970	1	1	18505787	251	13.18	0.41	12	0.06	103.00	3278.00	2140	20230623	-36.54	1337	20240621	1.57	1845	-26.40	20240130	1337	1.57	20240621	2105	-35.49	20230821	1337	1.57	20240621	0.11	N	044780	500	92 억		447438	N	N	0	N	00	N
29	20240625	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1357	-2	5	-0.15	11349611	8384	35.75	1353	1359	1343	1766	952	1359	1353.72	2.42	0	-1571	1377	1367	1358	1348	1339	1373	1354	93	407	500	970	1	1	18505787	251	13.17	0.41	12	0.05	103.00	3278.00	2140	20230623	-36.59	1337	20240621	1.50	1845	-26.45	20240130	1337	1.50	20240621	2105	-35.53	20230821	1337	1.50	20240621	0.11	N	044780	500	92 억		447438	N	N	0	N	00	N
30	20240625	120514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1357	-2	5	-0.15	10228580	7558	32.22	1353	1359	1343	1766	952	1359	1353.34	2.42	0	-1571	1377	1367	1358	1348	1339	1373	1354	93	407	500	970	1	1	18505787	251	13.17	0.41	12	0.04	103.00	3278.00	2140	20230623	-36.59	1337	20240621	1.50	1845	-26.45	20240130	1337	1.50	20240621	2105	-35.53	20230821	1337	1.50	20240621	0.11	N	044780	500	92 억		447438	N	N	0	N	00	N
31	20240625	110515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1357	-2	5	-0.15	8017532	5926	25.27	1353	1359	1343	1766	952	1359	1352.94	2.42	0	-1568	1377	1367	1358	1348	1339	1373	1354	93	407	500	970	1	1	18505787	251	13.17	0.41	12	0.03	103.00	3278.00	2140	20230623	-36.59	1337	20240621	1.50	1845	-26.45	20240130	1337	1.50	20240621	2105	-35.53	20230821	1337	1.50	20240621	0.11	N	044780	500	92 억		447438	N	N	0	N	00	N
32	20240625	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1358	-1	5	-0.07	5170705	3824	16.30	1353	1359	1343	1766	952	1359	1352.17	2.42	0	-928	1377	1367	1358	1348	1339	1373	1354	93	407	500	970	1	1	18505787	251	13.18	0.41	12	0.02	103.00	3278.00	2140	20230623	-36.54	1337	20240621	1.57	1845	-26.40	20240130	1337	1.57	20240621	2105	-35.49	20230821	1337	1.57	20240621	0.11	N	044780	500	92 억		447438	N	N	0	N	00	N
33	20240625	090511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1358	-1	5	-0.07	2756755	2046	8.72	1353	1358	1343	1766	952	1359	1347.39	2.42	0	-25	1377	1367	1358	1348	1339	1373	1354	93	407	500	970	1	1	18505787	251	13.18	0.41	12	0.01	103.00	3278.00	2140	20230623	-36.54	1337	20240621	1.57	1845	-26.40	20240130	1337	1.57	20240621	2105	-35.49	20230821	1337	1.57	20240621	0.11	N	044780	500	92 억		447438	N	N	0	N	00	N
34	20240624	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1359	-9	5	-0.66	31766801	23440	38.27	1358	1368	1349	1778	958	1368	1355.24	2.42	0	-77	1392	1379	1358	1345	1324	1386	1352	93	410	500	980	1	1	18505787	251	13.19	0.41	12	0.13	103.00	3278.00	2140	20230623	-36.50	1337	20240621	1.65	1845	-26.34	20240130	1337	1.65	20240621	2105	-35.44	20230821	1337	1.65	20240621	0.12	N	044780	500	92 억		447491	N	N	0	N	00	N
35	20240624	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1350	-18	5	-1.32	30939344	22830	37.27	1358	1368	1349	1778	958	1368	1355.20	2.42	0	138	1392	1379	1358	1345	1324	1386	1352	93	410	500	980	1	1	18505787	250	13.11	0.41	12	0.12	103.00	3278.00	2140	20230623	-36.92	1337	20240621	0.97	1845	-26.83	20240130	1337	0.97	20240621	2105	-35.87	20230821	1337	0.97	20240621	0.12	N	044780	500	92 억		447491	N	N	0	N	00	N
36	20240624	140511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1351	-17	5	-1.24	28884457	21309	34.79	1358	1368	1349	1778	958	1368	1355.50	2.42	0	138	1392	1379	1358	1345	1324	1386	1352	93	410	500	980	1	1	18505787	250	13.12	0.41	12	0.12	103.00	3278.00	2140	20230623	-36.87	1337	20240621	1.05	1845	-26.78	20240130	1337	1.05	20240621	2105	-35.82	20230821	1337	1.05	20240621	0.12	N	044780	500	92 억		447491	N	N	0	N	00	N
37	20240624	130509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1351	-17	5	-1.24	28754641	21213	34.63	1358	1368	1349	1778	958	1368	1355.52	2.42	0	138	1392	1379	1358	1345	1324	1386	1352	93	410	500	980	1	1	18505787	250	13.12	0.41	12	0.11	103.00	3278.00	2140	20230623	-36.87	1337	20240621	1.05	1845	-26.78	20240130	1337	1.05	20240621	2105	-35.82	20230821	1337	1.05	20240621	0.12	N	044780	500	92 억		447491	N	N	0	N	00	N
38	20240624	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1361	-7	5	-0.51	22512444	16597	27.10	1358	1368	1349	1778	958	1368	1356.41	2.42	0	114	1392	1379	1358	1345	1324	1386	1352	93	410	500	980	1	1	18505787	252	13.21	0.42	12	0.09	103.00	3278.00	2140	20230623	-36.40	1337	20240621	1.80	1845	-26.23	20240130	1337	1.80	20240621	2105	-35.34	20230821	1337	1.80	20240621	0.12	N	044780	500	92 억		447491	N	N	0	N	00	N
39	20240624	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1359	-9	5	-0.66	21121407	15571	25.42	1358	1368	1349	1778	958	1368	1356.46	2.42	0	93	1392	1379	1358	1345	1324	1386	1352	93	410	500	980	1	1	18505787	251	13.19	0.41	12	0.08	103.00	3278.00	2140	20230623	-36.50	1337	20240621	1.65	1845	-26.34	20240130	1337	1.65	20240621	2105	-35.44	20230821	1337	1.65	20240621	0.12	N	044780	500	92 억		447491	N	N	0	N	00	N
40	20240624	100510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1358	-10	5	-0.73	20556868	15154	24.74	1358	1368	1349	1778	958	1368	1356.53	2.42	0	3	1392	1379	1358	1345	1324	1386	1352	93	410	500	980	1	1	18505787	251	13.18	0.41	12	0.08	103.00	3278.00	2140	20230623	-36.54	1337	20240621	1.57	1845	-26.40	20240130	1337	1.57	20240621	2105	-35.49	20230821	1337	1.57	20240621	0.12	N	044780	500	92 억		447491	N	N	0	N	00	N
41	20240624	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1359	-9	5	-0.66	4434026	3260	5.32	1358	1368	1355	1778	958	1368	1360.12	2.42	0	-119	1392	1379	1358	1345	1324	1386	1352	93	410	500	980	1	1	18505787	251	13.19	0.41	12	0.02	103.00	3278.00	2140	20230623	-36.50	1337	20240621	1.65	1845	-26.34	20240130	1337	1.65	20240621	2105	-35.44	20230821	1337	1.65	20240621	0.12	N	044780	500	92 억		447491	N	N	0	N	00	N
42	20240621	160454	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1368	-3	5	-0.22	83287298	61251	178.59	1362	1371	1337	1782	960	1371	1359.76	2.44	0	-3297	1393	1381	1369	1357	1345	1376	1352	93	411	500	980	1	1	18505787	253	13.28	0.42	12	0.33	103.00	3278.00	2140	20230623	-36.07	1337	20240621	2.32	1845	-25.85	20240130	1337	2.32	20240621	2140	-36.07	20230623	1337	2.32	20240621	0.12	N	044780	500	92 억		450818	N	N	0	N	00	N
43	20240621	150453	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1355	-16	5	-1.17	63831966	47023	137.11	1362	1371	1337	1782	960	1371	1357.46	2.44	0	-2422	1393	1381	1369	1357	1345	1376	1352	93	411	500	980	1	1	18505787	251	13.16	0.41	12	0.25	103.00	3278.00	2140	20230623	-36.68	1337	20240621	1.35	1845	-26.56	20240130	1337	1.35	20240621	2140	-36.68	20230623	1337	1.35	20240621	0.12	N	044780	500	92 억		450818	N	N	0	N	00	N
44	20240621	140454	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1364	-7	5	-0.51	61699444	45450	132.52	1362	1371	1337	1782	960	1371	1357.52	2.44	0	-2505	1393	1381	1369	1357	1345	1376	1352	93	411	500	980	1	1	18505787	252	13.24	0.42	12	0.25	103.00	3278.00	2140	20230623	-36.26	1337	20240621	2.02	1845	-26.07	20240130	1337	2.02	20240621	2140	-36.26	20230623	1337	2.02	20240621	0.12	N	044780	500	92 억		450818	N	N	0	N	00	N
45	20240621	130455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1366	-5	5	-0.36	57150362	42117	122.80	1362	1371	1337	1782	960	1371	1356.94	2.44	0	-2461	1393	1381	1369	1357	1345	1376	1352	93	411	500	980	1	1	18505787	253	13.26	0.42	12	0.23	103.00	3278.00	2140	20230623	-36.17	1337	20240621	2.17	1845	-25.96	20240130	1337	2.17	20240621	2140	-36.17	20230623	1337	2.17	20240621	0.12	N	044780	500	92 억		450818	N	N	0	N	00	N
46	20240621	120457	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1362	-9	5	-0.66	53224144	39233	114.39	1362	1371	1337	1782	960	1371	1356.62	2.44	0	-1818	1393	1381	1369	1357	1345	1376	1352	93	411	500	980	1	1	18505787	252	13.22	0.42	12	0.21	103.00	3278.00	2140	20230623	-36.36	1337	20240621	1.87	1845	-26.18	20240130	1337	1.87	20240621	2140	-36.36	20230623	1337	1.87	20240621	0.12	N	044780	500	92 억		450818	N	N	0	N	00	N
47	20240621	110456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1366	-5	5	-0.36	37170588	27383	79.84	1362	1371	1337	1782	960	1371	1357.43	2.44	0	-2308	1393	1381	1369	1357	1345	1376	1352	93	411	500	980	1	1	18505787	253	13.26	0.42	12	0.15	103.00	3278.00	2140	20230623	-36.17	1337	20240621	2.17	1845	-25.96	20240130	1337	2.17	20240621	2140	-36.17	20230623	1337	2.17	20240621	0.12	N	044780	500	92 억		450818	N	N	0	N	00	N
48	20240621	100453	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1358	-13	5	-0.95	24839537	18355	53.52	1362	1365	1337	1782	960	1371	1353.28	2.44	0	-1429	1393	1381	1369	1357	1345	1376	1352	93	411	500	980	1	1	18505787	251	13.18	0.41	12	0.10	103.00	3278.00	2140	20230623	-36.54	1337	20240621	1.57	1845	-26.40	20240130	1337	1.57	20240621	2140	-36.54	20230623	1337	1.57	20240621	0.12	N	044780	500	92 억		450818	N	N	0	N	00	N
49	20240621	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1364	-7	5	-0.51	4031923	2962	8.64	1362	1365	1360	1782	960	1371	1361.21	2.44	0	-1326	1393	1381	1369	1357	1345	1376	1352	93	411	500	980	1	1	18505787	252	13.24	0.42	12	0.02	103.00	3278.00	2140	20230623	-36.26	1357	20240620	0.52	1845	-26.07	20240130	1357	0.52	20240620	2140	-36.26	20230623	1357	0.52	20240620	0.12	N	044780	500	92 억		450818	N	N	0	N	00	N
50	20240620	160453	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1371	-10	5	-0.72	46920281	34297	45.81	1381	1381	1357	1795	967	1381	1368.06	2.44	0	336	1423	1402	1385	1364	1347	1393	1355	93	414	500	990	1	1	18505787	254	13.31	0.42	12	0.19	103.00	3278.00	2140	20230623	-35.93	1357	20240620	1.03	1845	-25.69	20240130	1357	1.03	20240620	2140	-35.93	20230623	1357	1.03	20240620	0.12	N	044780	500	92 억		450836	N	N	0	N	00	N
51	20240620	150453	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1362	-19	5	-1.38	45032464	32915	43.96	1381	1381	1357	1795	967	1381	1368.14	2.44	0	906	1423	1402	1385	1364	1347	1393	1355	93	414	500	990	1	1	18505787	252	13.22	0.42	12	0.18	103.00	3278.00	2140	20230623	-36.36	1357	20240620	0.37	1845	-26.18	20240130	1357	0.37	20240620	2140	-36.36	20230623	1357	0.37	20240620	0.12	N	044780	500	92 억		450836	N	N	0	N	00	N
52	20240620	140453	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1364	-17	5	-1.23	40991271	29947	40.00	1381	1381	1357	1795	967	1381	1368.79	2.44	0	919	1423	1402	1385	1364	1347	1393	1355	93	414	500	990	1	1	18505787	252	13.24	0.42	12	0.16	103.00	3278.00	2140	20230623	-36.26	1357	20240620	0.52	1845	-26.07	20240130	1357	0.52	20240620	2140	-36.26	20230623	1357	0.52	20240620	0.12	N	044780	500	92 억		450836	N	N	0	N	00	N
53	20240620	130453	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1359	-22	5	-1.59	38822231	28351	37.87	1381	1381	1357	1795	967	1381	1369.34	2.44	0	878	1423	1402	1385	1364	1347	1393	1355	93	414	500	990	1	1	18505787	251	13.19	0.41	12	0.15	103.00	3278.00	2140	20230623	-36.50	1357	20240620	0.15	1845	-26.34	20240130	1357	0.15	20240620	2140	-36.50	20230623	1357	0.15	20240620	0.12	N	044780	500	92 억		450836	N	N	0	N	00	N
54	20240620	120452	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1365	-16	5	-1.16	36211535	26432	35.30	1381	1381	1357	1795	967	1381	1369.99	2.44	0	873	1423	1402	1385	1364	1347	1393	1355	93	414	500	990	1	1	18505787	253	13.25	0.42	12	0.14	103.00	3278.00	2140	20230623	-36.21	1357	20240620	0.59	1845	-26.02	20240130	1357	0.59	20240620	2140	-36.21	20230623	1357	0.59	20240620	0.12	N	044780	500	92 억		450836	N	N	0	N	00	N
55	20240620	110454	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1363	-18	5	-1.30	30890205	22522	30.08	1381	1381	1357	1795	967	1381	1371.56	2.44	0	442	1423	1402	1385	1364	1347	1393	1355	93	414	500	990	1	1	18505787	252	13.23	0.42	12	0.12	103.00	3278.00	2140	20230623	-36.31	1357	20240620	0.44	1845	-26.12	20240130	1357	0.44	20240620	2140	-36.31	20230623	1357	0.44	20240620	0.12	N	044780	500	92 억		450836	N	N	0	N	00	N
56	20240620	100455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1381	0	3	0.00	14417424	10464	13.98	1381	1381	1368	1795	967	1381	1377.81	2.44	0	-361	1423	1402	1385	1364	1347	1393	1355	93	414	500	990	1	1	18505787	256	13.41	0.42	12	0.06	103.00	3278.00	2140	20230623	-35.47	1368	20240620	0.95	1845	-25.15	20240130	1368	0.95	20240620	2140	-35.47	20230623	1368	0.95	20240620	0.12	N	044780	500	92 억		450836	N	N	0	N	00	N
57	20240620	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1381	0	3	0.00	4537962	3286	4.39	1381	1381	1379	1795	967	1381	1381.00	2.44	0	-493	1423	1402	1385	1364	1347	1393	1355	93	414	500	990	1	1	18505787	256	13.41	0.42	12	0.02	103.00	3278.00	2140	20230623	-35.47	1368	20240619	0.95	1845	-25.15	20240130	1368	0.95	20240619	2140	-35.47	20230623	1368	0.95	20240619	0.12	N	044780	500	92 억		450836	N	N	0	N	00	N
58	20240619	160452	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1381	-26	5	-1.85	103911319	74849	281.46	1406	1406	1368	1829	985	1407	1388.28	2.42	0	2352	1420	1413	1407	1400	1394	1410	1397	93	422	500	1010	1	1	18505787	256	13.41	0.42	12	0.40	103.00	3278.00	2140	20230623	-35.47	1368	20240619	0.95	1845	-25.15	20240130	1368	0.95	20240619	2140	-35.47	20230623	1368	0.95	20240619	0.12	N	044780	500	92 억		448469	N	N	0	N	00	N
59	20240619	150450	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1391	-16	5	-1.14	103517530	74564	280.39	1406	1406	1368	1829	985	1407	1388.30	2.42	0	2397	1420	1413	1407	1400	1394	1410	1397	93	422	500	1010	1	1	18505787	257	13.50	0.42	12	0.40	103.00	3278.00	2140	20230623	-35.00	1368	20240619	1.68	1845	-24.61	20240130	1368	1.68	20240619	2140	-35.00	20230623	1368	1.68	20240619	0.12	N	044780	500	92 억		448469	N	N	0	N	00	N
60	20240619	140455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1383	-24	5	-1.71	96557292	69538	261.49	1406	1406	1368	1829	985	1407	1388.55	2.42	0	2835	1420	1413	1407	1400	1394	1410	1397	93	422	500	1010	1	1	18505787	256	13.43	0.42	12	0.38	103.00	3278.00	2140	20230623	-35.37	1368	20240619	1.10	1845	-25.04	20240130	1368	1.10	20240619	2140	-35.37	20230623	1368	1.10	20240619	0.12	N	044780	500	92 억		448469	N	N	0	N	00	N
61	20240619	130451	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1377	-30	5	-2.13	93367899	67228	252.80	1406	1406	1368	1829	985	1407	1388.82	2.42	0	3173	1420	1413	1407	1400	1394	1410	1397	93	422	500	1010	1	1	18505787	255	13.37	0.42	12	0.36	103.00	3278.00	2140	20230623	-35.65	1368	20240619	0.66	1845	-25.37	20240130	1368	0.66	20240619	2140	-35.65	20230623	1368	0.66	20240619	0.12	N	044780	500	92 억		448469	N	N	0	N	00	N
62	20240619	120450	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1380	-27	5	-1.92	87189296	62727	235.88	1406	1406	1368	1829	985	1407	1389.98	2.42	0	1064	1420	1413	1407	1400	1394	1410	1397	93	422	500	1010	1	1	18505787	255	13.40	0.42	12	0.34	103.00	3278.00	2140	20230623	-35.51	1368	20240619	0.88	1845	-25.20	20240130	1368	0.88	20240619	2140	-35.51	20230623	1368	0.88	20240619	0.12	N	044780	500	92 억		448469	N	N	0	N	00	N
63	20240619	110452	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1390	-17	5	-1.21	71408077	51275	192.81	1406	1406	1380	1829	985	1407	1392.65	2.42	0	1161	1420	1413	1407	1400	1394	1410	1397	93	422	500	1010	1	1	18505787	257	13.50	0.42	12	0.28	103.00	3278.00	2140	20230623	-35.05	1380	20240619	0.72	1845	-24.66	20240130	1380	0.72	20240619	2140	-35.05	20230623	1380	0.72	20240619	0.12	N	044780	500	92 억		448469	N	N	0	N	00	N
64	20240619	100454	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1406	-1	5	-0.07	27978147	20009	75.24	1406	1406	1395	1829	985	1407	1398.28	2.42	0	100	1420	1413	1407	1400	1394	1410	1397	93	422	500	1010	1	1	18505787	260	13.65	0.43	12	0.11	103.00	3278.00	2140	20230623	-34.30	1395	20240619	0.79	1845	-23.79	20240130	1395	0.79	20240619	2140	-34.30	20230623	1395	0.79	20240619	0.12	N	044780	500	92 억		448469	N	N	0	N	00	N
65	20240619	090458	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1404	-3	5	-0.21	73076	52	0.20	1406	1406	1401	1829	985	1407	1405.17	2.42	0	-23	1420	1413	1407	1400	1394	1410	1397	93	422	500	1010	1	1	18505787	260	13.63	0.43	12	0.00	103.00	3278.00	2140	20230623	-34.39	1401	20240619	0.21	1845	-23.90	20240130	1401	0.21	20240619	2140	-34.39	20230623	1401	0.21	20240619	0.12	N	044780	500	92 억		448469	N	N	0	N	00	N
66	20240618	160449	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1407	-7	5	-0.50	37382307	26592	218.52	1411	1414	1401	1838	990	1414	1405.77	2.43	0	-801	1431	1422	1416	1407	1401	1427	1412	93	424	500	1010	1	1	18505787	260	13.66	0.43	12	0.14	103.00	3278.00	2140	20230623	-34.25	1401	20240618	0.43	1845	-23.74	20240130	1401	0.43	20240618	2140	-34.25	20230623	1401	0.43	20240618	0.13	N	044780	500	92 억		449252	N	N	0	N	00	N
67	20240618	150447	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1408	-6	5	-0.42	28271174	20094	165.12	1411	1414	1402	1838	990	1414	1406.95	2.43	0	-576	1431	1422	1416	1407	1401	1427	1412	93	424	500	1010	1	1	18505787	261	13.67	0.43	12	0.11	103.00	3278.00	2140	20230623	-34.21	1402	20240618	0.43	1845	-23.69	20240130	1402	0.43	20240618	2140	-34.21	20230623	1402	0.43	20240618	0.13	N	044780	500	92 억		449252	N	N	0	N	00	N
68	20240618	140448	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1409	-5	5	-0.35	25040359	17793	146.22	1411	1414	1405	1838	990	1414	1407.32	2.43	0	-574	1431	1422	1416	1407	1401	1427	1412	93	424	500	1010	1	1	18505787	261	13.68	0.43	12	0.10	103.00	3278.00	2140	20230623	-34.16	1405	20240618	0.28	1845	-23.63	20240130	1405	0.28	20240618	2140	-34.16	20230623	1405	0.28	20240618	0.13	N	044780	500	92 억		449252	N	N	0	N	00	N
69	20240618	130452	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1407	-7	5	-0.50	17117164	12155	99.88	1411	1414	1406	1838	990	1414	1408.24	2.43	0	-574	1431	1422	1416	1407	1401	1427	1412	93	424	500	1010	1	1	18505787	260	13.66	0.43	12	0.07	103.00	3278.00	2140	20230623	-34.25	1406	20240618	0.07	1845	-23.74	20240130	1406	0.07	20240618	2140	-34.25	20230623	1406	0.07	20240618	0.13	N	044780	500	92 억		449252	N	N	0	N	00	N
70	20240618	120452	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1407	-7	5	-0.50	13317254	9454	77.69	1411	1414	1406	1838	990	1414	1408.64	2.43	0	-561	1431	1422	1416	1407	1401	1427	1412	93	424	500	1010	1	1	18505787	260	13.66	0.43	12	0.05	103.00	3278.00	2140	20230623	-34.25	1406	20240618	0.07	1845	-23.74	20240130	1406	0.07	20240618	2140	-34.25	20230623	1406	0.07	20240618	0.13	N	044780	500	92 억		449252	N	N	0	N	00	N
71	20240618	110449	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1406	-8	5	-0.57	4753303	3370	27.69	1411	1414	1406	1838	990	1414	1410.48	2.43	0	-565	1431	1422	1416	1407	1401	1427	1412	93	424	500	1010	1	1	18505787	260	13.65	0.43	12	0.02	103.00	3278.00	2140	20230623	-34.30	1406	20240618	0.00	1845	-23.79	20240130	1406	0.00	20240618	2140	-34.30	20230623	1406	0.00	20240618	0.13	N	044780	500	92 억		449252	N	N	0	N	00	N
72	20240618	100450	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1406	-8	5	-0.57	3758826	2664	21.89	1411	1414	1406	1838	990	1414	1410.97	2.43	0	-481	1431	1422	1416	1407	1401	1427	1412	93	424	500	1010	1	1	18505787	260	13.65	0.43	12	0.01	103.00	3278.00	2140	20230623	-34.30	1406	20240618	0.00	1845	-23.79	20240130	1406	0.00	20240618	2140	-34.30	20230623	1406	0.00	20240618	0.13	N	044780	500	92 억		449252	N	N	0	N	00	N
73	20240618	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1414	0	3	0.00	891758	632	5.19	1411	1414	1411	1838	990	1414	1411.01	2.43	0	-481	1431	1422	1416	1407	1401	1427	1412	93	424	500	1010	1	1	18505787	262	13.73	0.43	12	0.00	103.00	3278.00	2140	20230623	-33.93	1410	20240617	0.28	1845	-23.36	20240130	1410	0.28	20240617	2140	-33.93	20230623	1410	0.28	20240617	0.13	N	044780	500	92 억		449252	N	N	0	N	00	N
74	20240617	160446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1414	-13	5	-0.91	17208190	12169	48.99	1413	1425	1410	1855	999	1427	1414.04	2.43	0	-994	1451	1438	1426	1413	1401	1433	1408	93	428	500	1020	1	1	18505787	262	13.73	0.43	12	0.07	103.00	3278.00	2140	20230623	-33.93	1410	20240617	0.28	1845	-23.36	20240130	1410	0.28	20240617	2140	-33.93	20230623	1410	0.28	20240617	0.13	N	044780	500	92 억		450226	N	N	0	N	00	N
75	20240617	150451	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1411	-16	5	-1.12	15128776	10697	43.06	1413	1425	1410	1855	999	1427	1414.23	2.43	0	-783	1451	1438	1426	1413	1401	1433	1408	93	428	500	1020	1	1	18505787	261	13.70	0.43	12	0.06	103.00	3278.00	2140	20230623	-34.07	1410	20240617	0.07	1845	-23.52	20240130	1410	0.07	20240617	2140	-34.07	20230623	1410	0.07	20240617	0.13	N	044780	500	92 억		450226	N	N	0	N	00	N
76	20240617	140444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1419	-8	5	-0.56	14131821	9991	40.22	1413	1425	1411	1855	999	1427	1414.38	2.43	0	-501	1451	1438	1426	1413	1401	1433	1408	93	428	500	1020	1	1	18505787	263	13.78	0.43	12	0.05	103.00	3278.00	2140	20230623	-33.69	1411	20240617	0.57	1845	-23.09	20240130	1411	0.57	20240617	2140	-33.69	20230623	1411	0.57	20240617	0.13	N	044780	500	92 억		450226	N	N	0	N	00	N
77	20240617	130445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1415	-12	5	-0.84	11235260	7941	31.97	1413	1425	1411	1855	999	1427	1414.75	2.43	0	-491	1451	1438	1426	1413	1401	1433	1408	93	428	500	1020	1	1	18505787	262	13.74	0.43	12	0.04	103.00	3278.00	2140	20230623	-33.88	1411	20240617	0.28	1845	-23.31	20240130	1411	0.28	20240617	2140	-33.88	20230623	1411	0.28	20240617	0.13	N	044780	500	92 억		450226	N	N	0	N	00	N
78	20240617	120446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1425	-2	5	-0.14	7883237	5572	22.43	1413	1425	1411	1855	999	1427	1414.66	2.43	0	-723	1451	1438	1426	1413	1401	1433	1408	93	428	500	1020	1	1	18505787	264	13.83	0.43	12	0.03	103.00	3278.00	2140	20230623	-33.41	1411	20240617	0.99	1845	-22.76	20240130	1411	0.99	20240617	2140	-33.41	20230623	1411	0.99	20240617	0.13	N	044780	500	92 억		450226	N	N	0	N	00	N
79	20240617	110443	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1417	-10	5	-0.70	6137025	4342	17.48	1413	1422	1411	1855	999	1427	1413.22	2.43	0	-251	1451	1438	1426	1413	1401	1433	1408	93	428	500	1020	1	1	18505787	262	13.76	0.43	12	0.02	103.00	3278.00	2140	20230623	-33.79	1411	20240617	0.43	1845	-23.20	20240130	1411	0.43	20240617	2140	-33.79	20230623	1411	0.43	20240617	0.13	N	044780	500	92 억		450226	N	N	0	N	00	N
80	20240617	100445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1416	-11	5	-0.77	5387640	3813	15.35	1413	1422	1411	1855	999	1427	1412.75	2.43	0	-251	1451	1438	1426	1413	1401	1433	1408	93	428	500	1020	1	1	18505787	262	13.75	0.43	12	0.02	103.00	3278.00	2140	20230623	-33.83	1411	20240617	0.35	1845	-23.25	20240130	1411	0.35	20240617	2140	-33.83	20230623	1411	0.35	20240617	0.13	N	044780	500	92 억		450226	N	N	0	N	00	N
81	20240617	090446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1421	-6	5	-0.42	453076	320	1.29	1413	1422	1412	1855	999	1427	1413.34	2.43	0	-33	1451	1438	1426	1413	1401	1433	1408	93	428	500	1020	1	1	18505787	263	13.80	0.43	12	0.00	103.00	3278.00	2140	20230623	-33.60	1412	20240617	0.64	1845	-22.98	20240130	1412	0.64	20240617	2140	-33.60	20230623	1412	0.64	20240617	0.13	N	044780	500	92 억		450226	N	N	0	N	00	N
82	20240614	160408	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1427	-12	5	-0.83	35357309	24841	132.60	1439	1439	1414	1870	1008	1439	1423.34	2.44	0	-467	1451	1445	1437	1431	1423	1441	1427	93	431	500	1030	1	1	18505787	264	13.85	0.44	12	0.13	103.00	3278.00	2140	20230623	-33.32	1414	20240614	0.92	1845	-22.66	20240130	1414	0.92	20240614	2140	-33.32	20230623	1414	0.92	20240614	0.13	N	044780	500	92 억		450646	N	N	0	N	00	N
83	20240614	150409	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1420	-19	5	-1.32	34173716	24010	128.16	1439	1439	1414	1870	1008	1439	1423.31	2.44	0	-197	1451	1445	1437	1431	1423	1441	1427	93	431	500	1030	1	1	18505787	263	13.79	0.43	12	0.13	103.00	3278.00	2140	20230623	-33.64	1414	20240614	0.42	1845	-23.04	20240130	1414	0.42	20240614	2140	-33.64	20230623	1414	0.42	20240614	0.13	N	044780	500	92 억		450646	N	N	0	N	00	N
84	20240614	140408	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1420	-19	5	-1.32	30515852	21437	114.43	1439	1439	1414	1870	1008	1439	1423.51	2.44	0	-100	1451	1445	1437	1431	1423	1441	1427	93	431	500	1030	1	1	18505787	263	13.79	0.43	12	0.12	103.00	3278.00	2140	20230623	-33.64	1414	20240614	0.42	1845	-23.04	20240130	1414	0.42	20240614	2140	-33.64	20230623	1414	0.42	20240614	0.13	N	044780	500	92 억		450646	N	N	0	N	00	N
85	20240614	130408	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1420	-19	5	-1.32	29990917	21068	112.46	1439	1439	1414	1870	1008	1439	1423.53	2.44	0	-114	1451	1445	1437	1431	1423	1441	1427	93	431	500	1030	1	1	18505787	263	13.79	0.43	12	0.11	103.00	3278.00	2140	20230623	-33.64	1414	20240614	0.42	1845	-23.04	20240130	1414	0.42	20240614	2140	-33.64	20230623	1414	0.42	20240614	0.13	N	044780	500	92 억		450646	N	N	0	N	00	N
86	20240614	120411	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1415	-24	5	-1.67	26977786	18955	101.18	1439	1439	1414	1870	1008	1439	1423.25	2.44	0	237	1451	1445	1437	1431	1423	1441	1427	93	431	500	1030	1	1	18505787	262	13.74	0.43	12	0.10	103.00	3278.00	2140	20230623	-33.88	1414	20240614	0.07	1845	-23.31	20240130	1414	0.07	20240614	2140	-33.88	20230623	1414	0.07	20240614	0.13	N	044780	500	92 억		450646	N	N	0	N	00	N
87	20240614	110437	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1420	-19	5	-1.32	19644614	13780	73.56	1439	1439	1420	1870	1008	1439	1425.59	2.44	0	212	1451	1445	1437	1431	1423	1441	1427	93	431	500	1030	1	1	18505787	263	13.79	0.43	12	0.07	103.00	3278.00	2140	20230623	-33.64	1420	20240614	0.00	1845	-23.04	20240130	1420	0.00	20240614	2140	-33.64	20230623	1420	0.00	20240614	0.13	N	044780	500	92 억		450646	N	N	0	N	00	N
88	20240614	100436	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1429	-10	5	-0.69	8125049	5687	30.36	1439	1439	1421	1870	1008	1439	1428.71	2.44	0	917	1451	1445	1437	1431	1423	1441	1427	93	431	500	1030	1	1	18505787	264	13.87	0.44	12	0.03	103.00	3278.00	2140	20230623	-33.22	1421	20240614	0.56	1845	-22.55	20240130	1421	0.56	20240614	2140	-33.22	20230623	1421	0.56	20240614	0.13	N	044780	500	92 억		450646	N	N	0	N	00	N
89	20240614	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1432	-7	5	-0.49	3618939	2527	13.49	1439	1439	1430	1870	1008	1439	1432.11	2.44	0	0	1451	1445	1437	1431	1423	1441	1427	93	431	500	1030	1	1	18505787	265	13.90	0.44	12	0.01	103.00	3278.00	2140	20230623	-33.08	1429	20240613	0.21	1845	-22.38	20240130	1429	0.21	20240613	2140	-33.08	20230623	1429	0.21	20240613	0.13	N	044780	500	92 억		450646	N	N	0	N	00	N
90	20240613	160434	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1439	-4	5	-0.28	26857573	18734	112.28	1443	1443	1429	1875	1011	1443	1433.63	2.44	0	-1188	1463	1453	1442	1432	1421	1453	1432	93	432	500	1030	1	1	18505787	266	13.97	0.44	12	0.10	103.00	3278.00	2140	20230623	-32.76	1429	20240613	0.70	1845	-22.01	20240130	1429	0.70	20240613	2140	-32.76	20230623	1429	0.70	20240613	0.13	N	044780	500	92 억		451856	N	N	0	N	00	N
91	20240613	150442	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1439	-4	5	-0.28	25629467	17880	107.16	1443	1443	1429	1875	1011	1443	1433.42	2.44	0	-728	1463	1453	1442	1432	1421	1453	1432	93	432	500	1030	1	1	18505787	266	13.97	0.44	12	0.10	103.00	3278.00	2140	20230623	-32.76	1429	20240613	0.70	1845	-22.01	20240130	1429	0.70	20240613	2140	-32.76	20230623	1429	0.70	20240613	0.13	N	044780	500	92 억		451856	N	N	0	N	00	N
92	20240613	140436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1442	-1	5	-0.07	10490496	7305	43.78	1443	1443	1431	1875	1011	1443	1436.07	2.44	0	-579	1463	1453	1442	1432	1421	1453	1432	93	432	500	1030	1	1	18505787	267	14.00	0.44	12	0.04	103.00	3278.00	2140	20230623	-32.62	1430	20240611	0.84	1845	-21.84	20240130	1430	0.84	20240611	2140	-32.62	20230623	1430	0.84	20240611	0.13	N	044780	500	92 억		451856	N	N	0	N	00	N
93	20240613	130436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1442	-1	5	-0.07	9301887	6478	38.83	1443	1443	1431	1875	1011	1443	1435.92	2.44	0	-516	1463	1453	1442	1432	1421	1453	1432	93	432	500	1030	1	1	18505787	267	14.00	0.44	12	0.04	103.00	3278.00	2140	20230623	-32.62	1430	20240611	0.84	1845	-21.84	20240130	1430	0.84	20240611	2140	-32.62	20230623	1430	0.84	20240611	0.13	N	044780	500	92 억		451856	N	N	0	N	00	N
94	20240613	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1434	-9	5	-0.62	8431134	5873	35.20	1443	1443	1431	1875	1011	1443	1435.58	2.44	0	-344	1463	1453	1442	1432	1421	1453	1432	93	432	500	1030	1	1	18505787	265	13.92	0.44	12	0.03	103.00	3278.00	2140	20230623	-32.99	1430	20240611	0.28	1845	-22.28	20240130	1430	0.28	20240611	2140	-32.99	20230623	1430	0.28	20240611	0.13	N	044780	500	92 억		451856	N	N	0	N	00	N
95	20240613	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1433	-10	5	-0.69	7904790	5506	33.00	1443	1443	1431	1875	1011	1443	1435.67	2.44	0	-338	1463	1453	1442	1432	1421	1453	1432	93	432	500	1030	1	1	18505787	265	13.91	0.44	12	0.03	103.00	3278.00	2140	20230623	-33.04	1430	20240611	0.21	1845	-22.33	20240130	1430	0.21	20240611	2140	-33.04	20230623	1430	0.21	20240611	0.13	N	044780	500	92 억		451856	N	N	0	N	00	N
96	20240613	100434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1441	-2	5	-0.14	4508426	3135	18.79	1443	1443	1431	1875	1011	1443	1438.09	2.44	0	-201	1463	1453	1442	1432	1421	1453	1432	93	432	500	1030	1	1	18505787	267	13.99	0.44	12	0.02	103.00	3278.00	2140	20230623	-32.66	1430	20240611	0.77	1845	-21.90	20240130	1430	0.77	20240611	2140	-32.66	20230623	1430	0.77	20240611	0.13	N	044780	500	92 억		451856	N	N	0	N	00	N
97	20240613	090439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1443	0	3	0.00	760047	527	3.16	1443	1443	1440	1875	1011	1443	1442.21	2.44	0	-149	1463	1453	1442	1432	1421	1453	1432	93	432	500	1030	1	1	18505787	267	14.01	0.44	12	0.00	103.00	3278.00	2140	20230623	-32.57	1430	20240611	0.91	1845	-21.79	20240130	1430	0.91	20240611	2140	-32.57	20230623	1430	0.91	20240611	0.13	N	044780	500	92 억		451856	N	N	0	N	00	N
98	20240612	160431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1443	0	3	0.00	24059805	16684	94.33	1443	1452	1431	1875	1011	1443	1442.04	2.45	0	-1962	1461	1452	1441	1432	1421	1446	1426	93	432	500	1030	1	1	18505787	267	14.01	0.44	12	0.09	103.00	3278.00	2140	20230623	-32.57	1430	20240611	0.91	1845	-21.79	20240130	1430	0.91	20240611	2140	-32.57	20230623	1430	0.91	20240611	0.16	N	044780	500	92 억		453757	N	N	0	N	00	N
99	20240612	150438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1442	-1	5	-0.07	22865087	15855	89.64	1443	1452	1431	1875	1011	1443	1442.09	2.45	0	-1906	1461	1452	1441	1432	1421	1446	1426	93	432	500	1030	1	1	18505787	267	14.00	0.44	12	0.09	103.00	3278.00	2140	20230623	-32.62	1430	20240611	0.84	1845	-21.84	20240130	1430	0.84	20240611	2140	-32.62	20230623	1430	0.84	20240611	0.16	N	044780	500	92 억		453757	N	N	0	N	00	N
100	20240612	140434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1442	-1	5	-0.07	22240725	15421	87.19	1443	1452	1431	1875	1011	1443	1442.19	2.45	0	-1906	1461	1452	1441	1432	1421	1446	1426	93	432	500	1030	1	1	18505787	267	14.00	0.44	12	0.08	103.00	3278.00	2140	20230623	-32.62	1430	20240611	0.84	1845	-21.84	20240130	1430	0.84	20240611	2140	-32.62	20230623	1430	0.84	20240611	0.16	N	044780	500	92 억		453757	N	N	0	N	00	N
101	20240612	130433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1443	0	3	0.00	20578827	14269	80.68	1443	1452	1431	1875	1011	1443	1442.16	2.45	0	-1808	1461	1452	1441	1432	1421	1446	1426	93	432	500	1030	1	1	18505787	267	14.01	0.44	12	0.08	103.00	3278.00	2140	20230623	-32.57	1430	20240611	0.91	1845	-21.79	20240130	1430	0.91	20240611	2140	-32.57	20230623	1430	0.91	20240611	0.16	N	044780	500	92 억		453757	N	N	0	N	00	N
102	20240612	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1443	0	3	0.00	18820887	13050	73.78	1443	1452	1431	1875	1011	1443	1442.16	2.45	0	-1856	1461	1452	1441	1432	1421	1446	1426	93	432	500	1030	1	1	18505787	267	14.01	0.44	12	0.07	103.00	3278.00	2140	20230623	-32.57	1430	20240611	0.91	1845	-21.79	20240130	1430	0.91	20240611	2140	-32.57	20230623	1430	0.91	20240611	0.16	N	044780	500	92 억		453757	N	N	0	N	00	N
103	20240612	110431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1443	0	3	0.00	15734085	10906	61.66	1443	1452	1431	1875	1011	1443	1442.68	2.45	0	-1650	1461	1452	1441	1432	1421	1446	1426	93	432	500	1030	1	1	18505787	267	14.01	0.44	12	0.06	103.00	3278.00	2140	20230623	-32.57	1430	20240611	0.91	1845	-21.79	20240130	1430	0.91	20240611	2140	-32.57	20230623	1430	0.91	20240611	0.16	N	044780	500	92 억		453757	N	N	0	N	00	N
104	20240612	100432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1441	-2	5	-0.14	5318501	3699	20.91	1443	1443	1431	1875	1011	1443	1436.41	2.45	0	-1378	1461	1452	1441	1432	1421	1446	1426	93	432	500	1030	1	1	18505787	267	13.99	0.44	12	0.02	103.00	3278.00	2140	20230623	-32.66	1430	20240611	0.77	1845	-21.90	20240130	1430	0.77	20240611	2140	-32.66	20230623	1430	0.77	20240611	0.16	N	044780	500	92 억		453757	N	N	0	N	00	N
105	20240612	090431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1437	-6	5	-0.42	1568476	1088	6.15	1443	1443	1431	1875	1011	1443	1437.94	2.45	0	32	1461	1452	1441	1432	1421	1446	1426	93	432	500	1030	1	1	18505787	266	13.95	0.44	12	0.01	103.00	3278.00	2140	20230623	-32.85	1430	20240611	0.49	1845	-22.11	20240130	1430	0.49	20240611	2140	-32.85	20230623	1430	0.49	20240611	0.16	N	044780	500	92 억		453757	N	N	0	N	00	N
106	20240610	160428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1450	-1	5	-0.07	35523313	24599	129.78	1464	1464	1441	1886	1016	1451	1444.09	2.47	0	-913	1520	1485	1462	1427	1404	1474	1416	93	435	500	1040	1	1	18505787	268	14.08	0.44	12	0.13	103.00	3278.00	2140	20230623	-32.24	1439	20240528	0.76	1845	-21.41	20240130	1439	0.76	20240528	2140	-32.24	20230623	1439	0.76	20240528	0.16	N	044780	500	92 억		456614	N	N	0	N	00	N
107	20240610	150433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1444	-7	5	-0.48	33783251	23395	123.43	1464	1464	1441	1886	1016	1451	1444.03	2.47	0	-426	1520	1485	1462	1427	1404	1474	1416	93	435	500	1040	1	1	18505787	267	14.02	0.44	12	0.13	103.00	3278.00	2140	20230623	-32.52	1439	20240528	0.35	1845	-21.73	20240130	1439	0.35	20240528	2140	-32.52	20230623	1439	0.35	20240528	0.16	N	044780	500	92 억		456614	N	N	0	N	00	N
108	20240610	140430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1443	-8	5	-0.55	33119522	22935	121.00	1464	1464	1441	1886	1016	1451	1444.06	2.47	0	-423	1520	1485	1462	1427	1404	1474	1416	93	435	500	1040	1	1	18505787	267	14.01	0.44	12	0.12	103.00	3278.00	2140	20230623	-32.57	1439	20240528	0.28	1845	-21.79	20240130	1439	0.28	20240528	2140	-32.57	20230623	1439	0.28	20240528	0.16	N	044780	500	92 억		456614	N	N	0	N	00	N
109	20240610	130429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1441	-10	5	-0.69	31799505	22021	116.18	1464	1464	1441	1886	1016	1451	1444.05	2.47	0	-126	1520	1485	1462	1427	1404	1474	1416	93	435	500	1040	1	1	18505787	267	13.99	0.44	12	0.12	103.00	3278.00	2140	20230623	-32.66	1439	20240528	0.14	1845	-21.90	20240130	1439	0.14	20240528	2140	-32.66	20230623	1439	0.14	20240528	0.16	N	044780	500	92 억		456614	N	N	0	N	00	N
110	20240610	120430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1443	-8	5	-0.55	29251513	20255	106.86	1464	1464	1442	1886	1016	1451	1444.16	2.47	0	-256	1520	1485	1462	1427	1404	1474	1416	93	435	500	1040	1	1	18505787	267	14.01	0.44	12	0.11	103.00	3278.00	2140	20230623	-32.57	1439	20240528	0.28	1845	-21.79	20240130	1439	0.28	20240528	2140	-32.57	20230623	1439	0.28	20240528	0.16	N	044780	500	92 억		456614	N	N	0	N	00	N
111	20240610	110432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1442	-9	5	-0.62	28900939	20012	105.58	1464	1464	1442	1886	1016	1451	1444.18	2.47	0	-277	1520	1485	1462	1427	1404	1474	1416	93	435	500	1040	1	1	18505787	267	14.00	0.44	12	0.11	103.00	3278.00	2140	20230623	-32.62	1439	20240528	0.21	1845	-21.84	20240130	1439	0.21	20240528	2140	-32.62	20230623	1439	0.21	20240528	0.16	N	044780	500	92 억		456614	N	N	0	N	00	N
112	20240610	100429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1445	-6	5	-0.41	4536989	3128	16.50	1464	1464	1444	1886	1016	1451	1450.44	2.47	0	-274	1520	1485	1462	1427	1404	1474	1416	93	435	500	1040	1	1	18505787	267	14.03	0.44	12	0.02	103.00	3278.00	2140	20230623	-32.48	1439	20240528	0.42	1845	-21.68	20240130	1439	0.42	20240528	2140	-32.48	20230623	1439	0.42	20240528	0.16	N	044780	500	92 억		456614	N	N	0	N	00	N
113	20240610	090434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1447	-4	5	-0.28	2867764	1975	10.42	1464	1464	1447	1886	1016	1451	1452.04	2.47	0	-55	1520	1485	1462	1427	1404	1474	1416	93	435	500	1040	1	1	18505787	268	14.05	0.44	12	0.01	103.00	3278.00	2140	20230623	-32.38	1439	20240528	0.56	1845	-21.57	20240130	1439	0.56	20240528	2140	-32.38	20230623	1439	0.56	20240528	0.16	N	044780	500	92 억		456614	N	N	0	N	00	N
114	20240607	160443	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1451	-1	5	-0.07	27440180	18954	102.63	1452	1497	1439	1887	1017	1452	1447.72	2.47	0	-895	1496	1473	1460	1437	1424	1485	1449	93	435	500	1040	1	1	18505787	269	14.09	0.44	12	0.10	103.00	3278.00	2140	20230623	-32.20	1439	20240607	0.83	1845	-21.36	20240130	1439	0.83	20240607	2140	-32.20	20230623	1439	0.83	20240607	0.18	N	044780	500	92 억		457486	N	N	0	N	00	N
115	20240607	150446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1450	-2	5	-0.14	25999684	17961	97.25	1452	1497	1439	1887	1017	1452	1447.56	2.47	0	-651	1496	1473	1460	1437	1424	1485	1449	93	435	500	1040	1	1	18505787	268	14.08	0.44	12	0.10	103.00	3278.00	2140	20230623	-32.24	1439	20240607	0.76	1845	-21.41	20240130	1439	0.76	20240607	2140	-32.24	20230623	1439	0.76	20240607	0.18	N	044780	500	92 억		457486	N	N	0	N	00	N
116	20240607	140444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1452	0	3	0.00	20523920	14169	76.72	1452	1497	1439	1887	1017	1452	1448.50	2.47	0	-575	1496	1473	1460	1437	1424	1485	1449	93	435	500	1040	1	1	18505787	269	14.10	0.44	12	0.08	103.00	3278.00	2140	20230623	-32.15	1439	20240607	0.90	1845	-21.30	20240130	1439	0.90	20240607	2140	-32.15	20230623	1439	0.90	20240607	0.18	N	044780	500	92 억		457486	N	N	0	N	00	N
117	20240607	130442	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1456	4	2	0.28	17971998	12414	67.22	1452	1497	1439	1887	1017	1452	1447.71	2.47	0	-563	1496	1473	1460	1437	1424	1485	1449	93	435	500	1040	1	1	18505787	269	14.14	0.44	12	0.07	103.00	3278.00	2140	20230623	-31.96	1439	20240607	1.18	1845	-21.08	20240130	1439	1.18	20240607	2140	-31.96	20230623	1439	1.18	20240607	0.18	N	044780	500	92 억		457486	N	N	0	N	00	N
118	20240607	120444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1451	-1	5	-0.07	17173040	11864	64.24	1452	1497	1439	1887	1017	1452	1447.48	2.47	0	-569	1496	1473	1460	1437	1424	1485	1449	93	435	500	1040	1	1	18505787	269	14.09	0.44	12	0.06	103.00	3278.00	2140	20230623	-32.20	1439	20240607	0.83	1845	-21.36	20240130	1439	0.83	20240607	2140	-32.20	20230623	1439	0.83	20240607	0.18	N	044780	500	92 억		457486	N	N	0	N	00	N
119	20240607	110442	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1456	4	2	0.28	10095388	6961	37.69	1452	1497	1439	1887	1017	1452	1450.27	2.47	0	-533	1496	1473	1460	1437	1424	1485	1449	93	435	500	1040	1	1	18505787	269	14.14	0.44	12	0.04	103.00	3278.00	2140	20230623	-31.96	1439	20240607	1.18	1845	-21.08	20240130	1439	1.18	20240607	2140	-31.96	20230623	1439	1.18	20240607	0.18	N	044780	500	92 억		457486	N	N	0	N	00	N
120	20240607	100442	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1466	14	2	0.96	8404735	5798	31.39	1452	1497	1439	1887	1017	1452	1449.58	2.47	0	-512	1496	1473	1460	1437	1424	1485	1449	93	435	500	1040	1	1	18505787	271	14.23	0.45	12	0.03	103.00	3278.00	2140	20230623	-31.50	1439	20240607	1.88	1845	-20.54	20240130	1439	1.88	20240607	2140	-31.50	20230623	1439	1.88	20240607	0.18	N	044780	500	92 억		457486	N	N	0	N	00	N
121	20240607	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1485	33	2	2.27	1567045	1079	5.84	1452	1497	1452	1887	1017	1452	1452.32	2.47	0	-133	1496	1473	1460	1437	1424	1485	1449	93	435	500	1040	1	1	18505787	275	14.42	0.45	12	0.01	103.00	3278.00	2140	20230623	-30.61	1439	20240528	3.20	1845	-19.51	20240130	1439	3.20	20240528	2140	-30.61	20230623	1439	3.20	20240528	0.18	N	044780	500	92 억		457486	N	N	0	N	00	N
122	20240605	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1452	-9	5	-0.62	26910634	18469	81.19	1447	1483	1447	1899	1023	1461	1457.07	2.48	0	-1322	1481	1471	1457	1447	1433	1476	1452	93	438	500	1050	1	1	18505787	269	14.10	0.44	12	0.10	103.00	3278.00	2140	20230623	-32.15	1439	20240528	0.90	1845	-21.30	20240130	1439	0.90	20240528	2140	-32.15	20230623	1439	0.90	20240528	0.18	N	044780	500	92 억		458762	N	N	0	N	00	N
123	20240605	150437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1459	-2	5	-0.14	22124722	15177	66.72	1447	1483	1447	1899	1023	1461	1457.78	2.48	0	-1247	1481	1471	1457	1447	1433	1476	1452	93	438	500	1050	1	1	18505787	270	14.17	0.45	12	0.08	103.00	3278.00	2140	20230623	-31.82	1439	20240528	1.39	1845	-20.92	20240130	1439	1.39	20240528	2140	-31.82	20230623	1439	1.39	20240528	0.18	N	044780	500	92 억		458762	N	N	0	N	00	N
124	20240605	140438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1458	-3	5	-0.21	14405153	9886	43.46	1447	1483	1447	1899	1023	1461	1457.13	2.48	0	-1247	1481	1471	1457	1447	1433	1476	1452	93	438	500	1050	1	1	18505787	270	14.16	0.44	12	0.05	103.00	3278.00	2140	20230623	-31.87	1439	20240528	1.32	1845	-20.98	20240130	1439	1.32	20240528	2140	-31.87	20230623	1439	1.32	20240528	0.18	N	044780	500	92 억		458762	N	N	0	N	00	N
125	20240605	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1460	-1	5	-0.07	7425799	5073	22.30	1447	1483	1447	1899	1023	1461	1463.79	2.48	0	-841	1481	1471	1457	1447	1433	1476	1452	93	438	500	1050	1	1	18505787	270	14.17	0.45	12	0.03	103.00	3278.00	2140	20230623	-31.78	1439	20240528	1.46	1845	-20.87	20240130	1439	1.46	20240528	2140	-31.78	20230623	1439	1.46	20240528	0.18	N	044780	500	92 억		458762	N	N	0	N	00	N
126	20240605	120438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1461	0	3	0.00	6670751	4556	20.03	1447	1483	1447	1899	1023	1461	1464.17	2.48	0	-851	1481	1471	1457	1447	1433	1476	1452	93	438	500	1050	1	1	18505787	270	14.18	0.45	12	0.02	103.00	3278.00	2140	20230623	-31.73	1439	20240528	1.53	1845	-20.81	20240130	1439	1.53	20240528	2140	-31.73	20230623	1439	1.53	20240528	0.18	N	044780	500	92 억		458762	N	N	0	N	00	N
127	20240605	110441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1461	0	3	0.00	6061514	4139	18.20	1447	1483	1447	1899	1023	1461	1464.49	2.48	0	-862	1481	1471	1457	1447	1433	1476	1452	93	438	500	1050	1	1	18505787	270	14.18	0.45	12	0.02	103.00	3278.00	2140	20230623	-31.73	1439	20240528	1.53	1845	-20.81	20240130	1439	1.53	20240528	2140	-31.73	20230623	1439	1.53	20240528	0.18	N	044780	500	92 억		458762	N	N	0	N	00	N
128	20240605	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1460	-1	5	-0.07	4834399	3299	14.50	1447	1483	1447	1899	1023	1461	1465.41	2.48	0	-777	1481	1471	1457	1447	1433	1476	1452	93	438	500	1050	1	1	18505787	270	14.17	0.45	12	0.02	103.00	3278.00	2140	20230623	-31.78	1439	20240528	1.46	1845	-20.87	20240130	1439	1.46	20240528	2140	-31.78	20230623	1439	1.46	20240528	0.18	N	044780	500	92 억		458762	N	N	0	N	00	N
129	20240605	090439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1454	-7	5	-0.48	1099809	760	3.34	1447	1454	1447	1899	1023	1461	1447.10	2.48	0	-109	1481	1471	1457	1447	1433	1476	1452	93	438	500	1050	1	1	18505787	269	14.12	0.44	12	0.00	103.00	3278.00	2140	20230623	-32.06	1439	20240528	1.04	1845	-21.19	20240130	1439	1.04	20240528	2140	-32.06	20230623	1439	1.04	20240528	0.18	N	044780	500	92 억		458762	N	N	0	N	00	N
130	20240604	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1461	7	2	0.48	33016087	22747	81.13	1443	1467	1443	1890	1018	1454	1451.45	2.49	0	-1651	1463	1458	1449	1444	1435	1461	1447	93	436	500	1040	1	1	18505787	270	14.18	0.45	12	0.12	103.00	3278.00	2140	20230623	-31.73	1439	20240528	1.53	1845	-20.81	20240130	1439	1.53	20240528	2140	-31.73	20230623	1439	1.53	20240528	0.18	N	044780	500	92 억		460413	N	N	0	N	00	N
131	20240604	150436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1454	0	3	0.00	31614252	21786	77.70	1443	1467	1443	1890	1018	1454	1451.13	2.49	0	-1648	1463	1458	1449	1444	1435	1461	1447	93	436	500	1040	1	1	18505787	269	14.12	0.44	12	0.12	103.00	3278.00	2140	20230623	-32.06	1439	20240528	1.04	1845	-21.19	20240130	1439	1.04	20240528	2140	-32.06	20230623	1439	1.04	20240528	0.18	N	044780	500	92 억		460413	N	N	0	N	00	N
132	20240604	140438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1454	0	3	0.00	29782000	20522	73.19	1443	1467	1443	1890	1018	1454	1451.22	2.49	0	-1415	1463	1458	1449	1444	1435	1461	1447	93	436	500	1040	1	1	18505787	269	14.12	0.44	12	0.11	103.00	3278.00	2140	20230623	-32.06	1439	20240528	1.04	1845	-21.19	20240130	1439	1.04	20240528	2140	-32.06	20230623	1439	1.04	20240528	0.18	N	044780	500	92 억		460413	N	N	0	N	00	N
133	20240604	130435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1457	3	2	0.21	24845574	17116	61.05	1443	1467	1443	1890	1018	1454	1451.60	2.49	0	-957	1463	1458	1449	1444	1435	1461	1447	93	436	500	1040	1	1	18505787	270	14.15	0.44	12	0.09	103.00	3278.00	2140	20230623	-31.92	1439	20240528	1.25	1845	-21.03	20240130	1439	1.25	20240528	2140	-31.92	20230623	1439	1.25	20240528	0.18	N	044780	500	92 억		460413	N	N	0	N	00	N
134	20240604	120435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1461	7	2	0.48	24117021	16616	59.26	1443	1467	1443	1890	1018	1454	1451.43	2.49	0	-640	1463	1458	1449	1444	1435	1461	1447	93	436	500	1040	1	1	18505787	270	14.18	0.45	12	0.09	103.00	3278.00	2140	20230623	-31.73	1439	20240528	1.53	1845	-20.81	20240130	1439	1.53	20240528	2140	-31.73	20230623	1439	1.53	20240528	0.18	N	044780	500	92 억		460413	N	N	0	N	00	N
135	20240604	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1463	9	2	0.62	21496009	14817	52.85	1443	1467	1443	1890	1018	1454	1450.77	2.49	0	-232	1463	1458	1449	1444	1435	1461	1447	93	436	500	1040	1	1	18505787	271	14.20	0.45	12	0.08	103.00	3278.00	2140	20230623	-31.64	1439	20240528	1.67	1845	-20.70	20240130	1439	1.67	20240528	2140	-31.64	20230623	1439	1.67	20240528	0.18	N	044780	500	92 억		460413	N	N	0	N	00	N
136	20240604	100434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1452	-2	5	-0.14	9252723	6383	22.77	1443	1467	1443	1890	1018	1454	1449.59	2.49	0	-233	1463	1458	1449	1444	1435	1461	1447	93	436	500	1040	1	1	18505787	269	14.10	0.44	12	0.03	103.00	3278.00	2140	20230623	-32.15	1439	20240528	0.90	1845	-21.30	20240130	1439	0.90	20240528	2140	-32.15	20230623	1439	0.90	20240528	0.18	N	044780	500	92 억		460413	N	N	0	N	00	N
137	20240604	090436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1461	7	2	0.48	5436746	3755	13.39	1443	1467	1443	1890	1018	1454	1447.87	2.49	0	-318	1463	1458	1449	1444	1435	1461	1447	93	436	500	1040	1	1	18505787	270	14.18	0.45	12	0.02	103.00	3278.00	2140	20230623	-31.73	1439	20240528	1.53	1845	-20.81	20240130	1439	1.53	20240528	2140	-31.73	20230623	1439	1.53	20240528	0.18	N	044780	500	92 억		460413	N	N	0	N	00	N
138	20240603	160430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1454	0	3	0.00	40546979	28038	113.21	1441	1454	1440	1890	1018	1454	1445.85	2.48	0	-452	1482	1467	1460	1445	1438	1464	1442	93	436	500	1040	1	1	18505787	269	14.12	0.44	12	0.15	103.00	3278.00	2140	20230623	-32.06	1439	20240528	1.04	1845	-21.19	20240130	1439	1.04	20240528	2140	-32.06	20230623	1439	1.04	20240528	0.18	N	044780	500	92 억		459041	N	N	0	N	00	N
139	20240603	150432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1452	-2	5	-0.14	36918957	25541	103.13	1441	1454	1440	1890	1018	1454	1445.48	2.48	0	-430	1482	1467	1460	1445	1438	1464	1442	93	436	500	1040	1	1	18505787	269	14.10	0.44	12	0.14	103.00	3278.00	2140	20230623	-32.15	1439	20240528	0.90	1845	-21.30	20240130	1439	0.90	20240528	2140	-32.15	20230623	1439	0.90	20240528	0.18	N	044780	500	92 억		459041	N	N	0	N	00	N
140	20240603	140430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1452	-2	5	-0.14	36573381	25303	102.17	1441	1454	1440	1890	1018	1454	1445.41	2.48	0	-430	1482	1467	1460	1445	1438	1464	1442	93	436	500	1040	1	1	18505787	269	14.10	0.44	12	0.14	103.00	3278.00	2140	20230623	-32.15	1439	20240528	0.90	1845	-21.30	20240130	1439	0.90	20240528	2140	-32.15	20230623	1439	0.90	20240528	0.18	N	044780	500	92 억		459041	N	N	0	N	00	N
141	20240603	130431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1452	-2	5	-0.14	31701526	21938	88.58	1441	1454	1440	1890	1018	1454	1445.05	2.48	0	-825	1482	1467	1460	1445	1438	1464	1442	93	436	500	1040	1	1	18505787	269	14.10	0.44	12	0.12	103.00	3278.00	2140	20230623	-32.15	1439	20240528	0.90	1845	-21.30	20240130	1439	0.90	20240528	2140	-32.15	20230623	1439	0.90	20240528	0.18	N	044780	500	92 억		459041	N	N	0	N	00	N
142	20240603	120431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1448	-6	5	-0.41	23238217	16095	64.99	1441	1454	1440	1890	1018	1454	1443.81	2.48	0	-902	1482	1467	1460	1445	1438	1464	1442	93	436	500	1040	1	1	18505787	268	14.06	0.44	12	0.09	103.00	3278.00	2140	20230623	-32.34	1439	20240528	0.63	1845	-21.52	20240130	1439	0.63	20240528	2140	-32.34	20230623	1439	0.63	20240528	0.18	N	044780	500	92 억		459041	N	N	0	N	00	N
143	20240603	110428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1444	-10	5	-0.69	20928173	14498	58.54	1441	1454	1440	1890	1018	1454	1443.52	2.48	0	-902	1482	1467	1460	1445	1438	1464	1442	93	436	500	1040	1	1	18505787	267	14.02	0.44	12	0.08	103.00	3278.00	2140	20230623	-32.52	1439	20240528	0.35	1845	-21.73	20240130	1439	0.35	20240528	2140	-32.52	20230623	1439	0.35	20240528	0.18	N	044780	500	92 억		459041	N	N	0	N	00	N
144	20240603	100427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1445	-9	5	-0.62	15186234	10525	42.50	1441	1449	1440	1890	1018	1454	1442.86	2.48	0	-554	1482	1467	1460	1445	1438	1464	1442	93	436	500	1040	1	1	18505787	267	14.03	0.44	12	0.06	103.00	3278.00	2140	20230623	-32.48	1439	20240528	0.42	1845	-21.68	20240130	1439	0.42	20240528	2140	-32.48	20230623	1439	0.42	20240528	0.18	N	044780	500	92 억		459041	N	N	0	N	00	N
145	20240603	090426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1449	-5	5	-0.34	5998740	4161	16.80	1441	1449	1440	1890	1018	1454	1441.63	2.48	0	-257	1482	1467	1460	1445	1438	1464	1442	93	436	500	1040	1	1	18505787	268	14.07	0.44	12	0.02	103.00	3278.00	2140	20230623	-32.29	1439	20240528	0.69	1845	-21.46	20240130	1439	0.69	20240528	2140	-32.29	20230623	1439	0.69	20240528	0.18	N	044780	500	92 억		459041	N	N	0	N	00	N