KissMeData/378340/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	161258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	-50	5	-0.24	1920287150	93132	105.22	20950	20950	20400	26950	14550	20750	20618.93	0.69	0	-7609	21416	21082	20816	20482	20216	20950	20350	106	6200	500	14520	50	1	21247382	4398	-61.98	3.44	12	0.44	-334.00	6025.00	66000	20230714	-68.64	16320	20231113	26.84	35700	-42.02	20240329	16500	25.45	20240126	132000	-84.32	20230714	16320	26.84	20231113	3.76	N	378340	500	106 억		146836	N	N	50	N	00	N
3	20240628	151313	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20650	-100	5	-0.48	1783471250	86517	97.74	20950	20950	20400	26950	14550	20750	20614.11	0.69	0	-7361	21416	21082	20816	20482	20216	20950	20350	106	6200	500	14520	50	1	21247382	4388	-61.83	3.43	12	0.41	-334.00	6025.00	66000	20230714	-68.71	16320	20231113	26.53	35700	-42.16	20240329	16500	25.15	20240126	132000	-84.36	20230714	16320	26.53	20231113	3.76	N	378340	500	106 억		146836	N	N	50	N	00	N
4	20240628	141311	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	-150	5	-0.72	1339297650	64927	73.35	20950	20950	20400	26950	14550	20750	20627.75	0.69	0	1013	21416	21082	20816	20482	20216	20950	20350	106	6200	500	14520	50	1	21247382	4377	-61.68	3.42	12	0.31	-334.00	6025.00	66000	20230714	-68.79	16320	20231113	26.23	35700	-42.30	20240329	16500	24.85	20240126	132000	-84.39	20230714	16320	26.23	20231113	3.76	N	378340	500	106 억		146836	N	N	50	N	00	N
5	20240628	131310	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20550	-200	5	-0.96	1160430200	56238	63.53	20950	20950	20400	26950	14550	20750	20634.27	0.69	0	2049	21416	21082	20816	20482	20216	20950	20350	106	6200	500	14520	50	1	21247382	4366	-61.53	3.41	12	0.26	-334.00	6025.00	66000	20230714	-68.86	16320	20231113	25.92	35700	-42.44	20240329	16500	24.55	20240126	132000	-84.43	20230714	16320	25.92	20231113	3.76	N	378340	500	106 억		146836	N	N	50	N	00	N
6	20240628	121308	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20850	100	2	0.48	1026231100	49734	56.19	20950	20950	20400	26950	14550	20750	20634.40	0.69	0	2943	21416	21082	20816	20482	20216	20950	20350	106	6200	500	14520	50	1	21247382	4430	-62.43	3.46	12	0.23	-334.00	6025.00	66000	20230714	-68.41	16320	20231113	27.76	35700	-41.60	20240329	16500	26.36	20240126	132000	-84.20	20230714	16320	27.76	20231113	3.76	N	378340	500	106 억		146836	N	N	50	N	00	N
7	20240628	111246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20550	-200	5	-0.96	852712900	41365	46.73	20950	20950	20400	26950	14550	20750	20614.36	0.69	0	1421	21416	21082	20816	20482	20216	20950	20350	106	6200	500	14520	50	1	21247382	4366	-61.53	3.41	12	0.19	-334.00	6025.00	66000	20230714	-68.86	16320	20231113	25.92	35700	-42.44	20240329	16500	24.55	20240126	132000	-84.43	20230714	16320	25.92	20231113	3.76	N	378340	500	106 억		146836	N	N	50	N	00	N
8	20240628	101242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20650	-100	5	-0.48	471498100	22757	25.71	20950	20950	20550	26950	14550	20750	20718.82	0.69	0	3330	21416	21082	20816	20482	20216	20950	20350	106	6200	500	14520	50	1	21247382	4388	-61.83	3.43	12	0.11	-334.00	6025.00	66000	20230714	-68.71	16320	20231113	26.53	35700	-42.16	20240329	16500	25.15	20240126	132000	-84.36	20230714	16320	26.53	20231113	3.76	N	378340	500	106 억		146836	N	N	50	N	00	N
9	20240628	091248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	-50	5	-0.24	155145300	7524	8.50	20950	20950	20550	26950	14550	20750	20620.06	0.69	0	465	21416	21082	20816	20482	20216	20950	20350	106	6200	500	14520	50	1	21247382	4398	-61.98	3.44	12	0.04	-334.00	6025.00	66000	20230714	-68.64	16320	20231113	26.84	35700	-42.02	20240329	16500	25.45	20240126	132000	-84.32	20230714	16320	26.84	20231113	3.76	N	378340	500	106 억		146836	N	N	50	N	00	N
10	20240627	161236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	0	3	0.00	1818360950	87359	74.68	20900	21150	20550	26950	14550	20750	20815.66	0.73	0	-8505	21216	20982	20566	20332	19916	21100	20450	106	6200	500	14520	50	1	21247382	4409	-62.13	3.44	12	0.41	-334.00	6025.00	66000	20230714	-68.56	16320	20231113	27.14	35700	-41.88	20240329	16500	25.76	20240126	132000	-84.28	20230714	16320	27.14	20231113	3.84	N	378340	500	106 억		155084	N	N	50	N	00	N
11	20240627	151242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	-50	5	-0.24	1690549200	81188	69.40	20900	21150	20550	26950	14550	20750	20822.66	0.73	0	-8227	21216	20982	20566	20332	19916	21100	20450	106	6200	500	14520	50	1	21247382	4398	-61.98	3.44	12	0.38	-334.00	6025.00	66000	20230714	-68.64	16320	20231113	26.84	35700	-42.02	20240329	16500	25.45	20240126	132000	-84.32	20230714	16320	26.84	20231113	3.84	N	378340	500	106 억		155084	N	N	0	N	00	N
12	20240627	141241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	-50	5	-0.24	1531670800	73521	62.85	20900	21150	20550	26950	14550	20750	20833.13	0.73	0	-8222	21216	20982	20566	20332	19916	21100	20450	106	6200	500	14520	50	1	21247382	4398	-61.98	3.44	12	0.35	-334.00	6025.00	66000	20230714	-68.64	16320	20231113	26.84	35700	-42.02	20240329	16500	25.45	20240126	132000	-84.32	20230714	16320	26.84	20231113	3.84	N	378340	500	106 억		155084	N	N	0	N	00	N
13	20240627	131241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20800	50	2	0.24	1390283450	66709	57.03	20900	21150	20550	26950	14550	20750	20841.04	0.73	0	-6960	21216	20982	20566	20332	19916	21100	20450	106	6200	500	14520	50	1	21247382	4419	-62.28	3.45	12	0.31	-334.00	6025.00	66000	20230714	-68.48	16320	20231113	27.45	35700	-41.74	20240329	16500	26.06	20240126	132000	-84.24	20230714	16320	27.45	20231113	3.84	N	378340	500	106 억		155084	N	N	0	N	00	N
14	20240627	121243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20650	-100	5	-0.48	1238192550	59368	50.75	20900	21150	20600	26950	14550	20750	20856.26	0.73	0	-6261	21216	20982	20566	20332	19916	21100	20450	106	6200	500	14520	50	1	21247382	4388	-61.83	3.43	12	0.28	-334.00	6025.00	66000	20230714	-68.71	16320	20231113	26.53	35700	-42.16	20240329	16500	25.15	20240126	132000	-84.36	20230714	16320	26.53	20231113	3.84	N	378340	500	106 억		155084	N	N	0	N	00	N
15	20240627	111242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	-50	5	-0.24	1065701750	51019	43.61	20900	21150	20650	26950	14550	20750	20888.38	0.73	0	-2665	21216	20982	20566	20332	19916	21100	20450	106	6200	500	14520	50	1	21247382	4398	-61.98	3.44	12	0.24	-334.00	6025.00	66000	20230714	-68.64	16320	20231113	26.84	35700	-42.02	20240329	16500	25.45	20240126	132000	-84.32	20230714	16320	26.84	20231113	3.84	N	378340	500	106 억		155084	N	N	0	N	00	N
16	20240627	101242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20850	100	2	0.48	766248700	36597	31.28	20900	21150	20650	26950	14550	20750	20937.57	0.73	0	468	21216	20982	20566	20332	19916	21100	20450	106	6200	500	14520	50	1	21247382	4430	-62.43	3.46	12	0.17	-334.00	6025.00	66000	20230714	-68.41	16320	20231113	27.76	35700	-41.60	20240329	16500	26.36	20240126	132000	-84.20	20230714	16320	27.76	20231113	3.84	N	378340	500	106 억		155084	N	N	0	N	00	N
17	20240627	091242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21050	300	2	1.45	385557000	18384	15.72	20900	21150	20700	26950	14550	20750	20972.64	0.73	0	335	21216	20982	20566	20332	19916	21100	20450	106	6200	500	14520	50	1	21247382	4473	-63.02	3.49	12	0.09	-334.00	6025.00	66000	20230714	-68.11	16320	20231113	28.98	35700	-41.04	20240329	16500	27.58	20240126	132000	-84.05	20230714	16320	28.98	20231113	3.84	N	378340	500	106 억		155084	N	N	0	N	00	N
18	20240626	161237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	350	2	1.72	2376580850	116450	109.58	20600	20800	20150	26500	14300	20400	20406.91	0.77	0	-7456	21133	20766	20433	20066	19733	20600	19900	106	6100	500	14280	50	1	21247382	4409	-62.13	3.44	12	0.55	-334.00	6025.00	66000	20230714	-68.56	16320	20231113	27.14	35700	-41.88	20240329	16500	25.76	20240126	132000	-84.28	20230714	16320	27.14	20231113	3.91	N	378340	500	106 억		162650	N	N	7	N	00	N
19	20240626	151242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20650	250	2	1.23	2285368400	112047	105.44	20600	20800	20150	26500	14300	20400	20396.52	0.77	0	-6815	21133	20766	20433	20066	19733	20600	19900	106	6100	500	14280	50	1	21247382	4388	-61.83	3.43	12	0.53	-334.00	6025.00	66000	20230714	-68.71	16320	20231113	26.53	35700	-42.16	20240329	16500	25.15	20240126	132000	-84.36	20230714	16320	26.53	20231113	3.91	N	378340	500	106 억		162650	N	N	7	N	00	N
20	20240626	141239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	200	2	0.98	1938922500	95250	89.63	20600	20750	20150	26500	14300	20400	20356.13	0.77	0	-4661	21133	20766	20433	20066	19733	20600	19900	106	6100	500	14280	50	1	21247382	4377	-61.68	3.42	12	0.45	-334.00	6025.00	66000	20230714	-68.79	16320	20231113	26.23	35700	-42.30	20240329	16500	24.85	20240126	132000	-84.39	20230714	16320	26.23	20231113	3.91	N	378340	500	106 억		162650	N	N	7	N	00	N
21	20240626	131239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	-50	5	-0.25	1584786550	77980	73.38	20600	20600	20150	26500	14300	20400	20322.97	0.77	0	-10473	21133	20766	20433	20066	19733	20600	19900	106	6100	500	14280	50	1	21247382	4324	-60.93	3.38	12	0.37	-334.00	6025.00	66000	20230714	-69.17	16320	20231113	24.69	35700	-43.00	20240329	16500	23.33	20240126	132000	-84.58	20230714	16320	24.69	20231113	3.91	N	378340	500	106 억		162650	N	N	7	N	00	N
22	20240626	121236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20200	-200	5	-0.98	1298611800	63872	60.10	20600	20600	20150	26500	14300	20400	20331.45	0.77	0	-15230	21133	20766	20433	20066	19733	20600	19900	106	6100	500	14280	50	1	21247382	4292	-60.48	3.35	12	0.30	-334.00	6025.00	66000	20230714	-69.39	16320	20231113	23.77	35700	-43.42	20240329	16500	22.42	20240126	132000	-84.70	20230714	16320	23.77	20231113	3.91	N	378340	500	106 억		162650	N	N	7	N	00	N
23	20240626	111239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20250	-150	5	-0.74	1068181750	52474	49.38	20600	20600	20200	26500	14300	20400	20356.38	0.77	0	-10877	21133	20766	20433	20066	19733	20600	19900	106	6100	500	14280	50	1	21247382	4303	-60.63	3.36	12	0.25	-334.00	6025.00	66000	20230714	-69.32	16320	20231113	24.08	35700	-43.28	20240329	16500	22.73	20240126	132000	-84.66	20230714	16320	24.08	20231113	3.91	N	378340	500	106 억		162650	N	N	7	N	00	N
24	20240626	101236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	0	3	0.00	610134050	29895	28.13	20600	20600	20250	26500	14300	20400	20409.24	0.77	0	-3444	21133	20766	20433	20066	19733	20600	19900	106	6100	500	14280	50	1	21247382	4334	-61.08	3.39	12	0.14	-334.00	6025.00	66000	20230714	-69.09	16320	20231113	25.00	35700	-42.86	20240329	16500	23.64	20240126	132000	-84.55	20230714	16320	25.00	20231113	3.91	N	378340	500	106 억		162650	N	N	7	N	00	N
25	20240626	091240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	0	3	0.00	198865800	9728	9.15	20600	20600	20250	26500	14300	20400	20442.71	0.77	0	-1617	21133	20766	20433	20066	19733	20600	19900	106	6100	500	14280	50	1	21247382	4334	-61.08	3.39	12	0.05	-334.00	6025.00	66000	20230714	-69.09	16320	20231113	25.00	35700	-42.86	20240329	16500	23.64	20240126	132000	-84.55	20230714	16320	25.00	20231113	3.91	N	378340	500	106 억		162650	N	N	7	N	00	N
26	20240625	161235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	0	3	0.00	2130188900	104754	51.39	20450	20800	20100	26500	14300	20400	20335.03	0.75	0	2580	21600	21000	20600	20000	19600	20800	19800	106	6100	500	14280	50	1	21247382	4334	-61.08	3.39	12	0.49	-334.00	6025.00	66000	20230714	-69.09	16320	20231113	25.00	35700	-42.86	20240329	16500	23.64	20240126	132000	-84.55	20230714	16320	25.00	20231113	3.95	N	378340	500	106 억		160066	N	N	7	N	00	N
27	20240625	151233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	-50	5	-0.25	1997895600	98265	48.21	20450	20800	20100	26500	14300	20400	20331.69	0.75	0	3248	21600	21000	20600	20000	19600	20800	19800	106	6100	500	14280	50	1	21247382	4324	-60.93	3.38	12	0.46	-334.00	6025.00	66000	20230714	-69.17	16320	20231113	24.69	35700	-43.00	20240329	16500	23.33	20240126	132000	-84.58	20230714	16320	24.69	20231113	3.95	N	378340	500	106 억		160066	N	N	0	N	00	N
28	20240625	141237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	-100	5	-0.49	1705469550	83817	41.12	20450	20800	20100	26500	14300	20400	20347.52	0.75	0	-1086	21600	21000	20600	20000	19600	20800	19800	106	6100	500	14280	50	1	21247382	4313	-60.78	3.37	12	0.39	-334.00	6025.00	66000	20230714	-69.24	16320	20231113	24.39	35700	-43.14	20240329	16500	23.03	20240126	132000	-84.62	20230714	16320	24.39	20231113	3.95	N	378340	500	106 억		160066	N	N	0	N	00	N
29	20240625	131237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20200	-200	5	-0.98	1607300850	78969	38.74	20450	20800	20100	26500	14300	20400	20353.55	0.75	0	-1572	21600	21000	20600	20000	19600	20800	19800	106	6100	500	14280	50	1	21247382	4292	-60.48	3.35	12	0.37	-334.00	6025.00	66000	20230714	-69.39	16320	20231113	23.77	35700	-43.42	20240329	16500	22.42	20240126	132000	-84.70	20230714	16320	23.77	20231113	3.95	N	378340	500	106 억		160066	N	N	0	N	00	N
30	20240625	121240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20150	-250	5	-1.23	1507366800	74024	36.31	20450	20800	20100	26500	14300	20400	20363.20	0.75	0	-2718	21600	21000	20600	20000	19600	20800	19800	106	6100	500	14280	50	1	21247382	4281	-60.33	3.34	12	0.35	-334.00	6025.00	66000	20230714	-69.47	16320	20231113	23.47	35700	-43.56	20240329	16500	22.12	20240126	132000	-84.73	20230714	16320	23.47	20231113	3.95	N	378340	500	106 억		160066	N	N	0	N	00	N
31	20240625	111238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	-50	5	-0.25	1072907900	52518	25.76	20450	20800	20150	26500	14300	20400	20429.35	0.75	0	-856	21600	21000	20600	20000	19600	20800	19800	106	6100	500	14280	50	1	21247382	4324	-60.93	3.38	12	0.25	-334.00	6025.00	66000	20230714	-69.17	16320	20231113	24.69	35700	-43.00	20240329	16500	23.33	20240126	132000	-84.58	20230714	16320	24.69	20231113	3.95	N	378340	500	106 억		160066	N	N	0	N	00	N
32	20240625	101236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	-100	5	-0.49	869615500	42530	20.86	20450	20800	20150	26500	14300	20400	20447.14	0.75	0	757	21600	21000	20600	20000	19600	20800	19800	106	6100	500	14280	50	1	21247382	4313	-60.78	3.37	12	0.20	-334.00	6025.00	66000	20230714	-69.24	16320	20231113	24.39	35700	-43.14	20240329	16500	23.03	20240126	132000	-84.62	20230714	16320	24.39	20231113	3.95	N	378340	500	106 억		160066	N	N	0	N	00	N
33	20240625	091235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20650	250	2	1.23	265935000	12888	6.32	20450	20800	20450	26500	14300	20400	20634.86	0.75	0	4066	21600	21000	20600	20000	19600	20800	19800	106	6100	500	14280	50	1	21247382	4388	-61.83	3.43	12	0.06	-334.00	6025.00	66000	20230714	-68.71	16320	20231113	26.53	35700	-42.16	20240329	16500	25.15	20240126	132000	-84.36	20230714	16320	26.53	20231113	3.95	N	378340	500	106 억		160066	N	N	0	N	00	N
34	20240624	161236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	-800	5	-3.77	4111927050	200933	134.08	21200	21200	20200	27550	14850	21200	20464.15	0.58	0	35941	22166	21682	21416	20932	20666	21550	20800	106	6350	500	14840	50	1	21247382	4334	-61.08	3.39	12	0.95	-334.00	6025.00	66000	20230714	-69.09	16320	20231113	25.00	35700	-42.86	20240329	16500	23.64	20240126	132000	-84.55	20230714	16320	25.00	20231113	3.93	N	378340	500	106 억		124125	N	N	185	N	00	N
35	20240624	151232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	-850	5	-4.01	3875228200	189328	126.34	21200	21200	20200	27550	14850	21200	20468.33	0.58	0	36518	22166	21682	21416	20932	20666	21550	20800	106	6350	500	14840	50	1	21247382	4324	-60.93	3.38	12	0.89	-334.00	6025.00	66000	20230714	-69.17	16320	20231113	24.69	35700	-43.00	20240329	16500	23.33	20240126	132000	-84.58	20230714	16320	24.69	20231113	3.93	N	378340	500	106 억		124125	N	N	185	N	00	N
36	20240624	141233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	-800	5	-3.77	3640188000	177798	118.65	21200	21200	20200	27550	14850	21200	20473.73	0.58	0	36148	22166	21682	21416	20932	20666	21550	20800	106	6350	500	14840	50	1	21247382	4334	-61.08	3.39	12	0.84	-334.00	6025.00	66000	20230714	-69.09	16320	20231113	25.00	35700	-42.86	20240329	16500	23.64	20240126	132000	-84.55	20230714	16320	25.00	20231113	3.93	N	378340	500	106 억		124125	N	N	185	N	00	N
37	20240624	131230	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20550	-650	5	-3.07	3447982850	168380	112.36	21200	21200	20200	27550	14850	21200	20477.39	0.58	0	38915	22166	21682	21416	20932	20666	21550	20800	106	6350	500	14840	50	1	21247382	4366	-61.53	3.41	12	0.79	-334.00	6025.00	66000	20230714	-68.86	16320	20231113	25.92	35700	-42.44	20240329	16500	24.55	20240126	132000	-84.43	20230714	16320	25.92	20231113	3.93	N	378340	500	106 억		124125	N	N	185	N	00	N
38	20240624	121232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	-700	5	-3.30	3264382900	159434	106.39	21200	21200	20200	27550	14850	21200	20474.82	0.58	0	42325	22166	21682	21416	20932	20666	21550	20800	106	6350	500	14840	50	1	21247382	4356	-61.38	3.40	12	0.75	-334.00	6025.00	66000	20230714	-68.94	16320	20231113	25.61	35700	-42.58	20240329	16500	24.24	20240126	132000	-84.47	20230714	16320	25.61	20231113	3.93	N	378340	500	106 억		124125	N	N	185	N	00	N
39	20240624	111234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	-800	5	-3.77	3075692650	150187	100.22	21200	21200	20200	27550	14850	21200	20479.09	0.58	0	42576	22166	21682	21416	20932	20666	21550	20800	106	6350	500	14840	50	1	21247382	4334	-61.08	3.39	12	0.71	-334.00	6025.00	66000	20230714	-69.09	16320	20231113	25.00	35700	-42.86	20240329	16500	23.64	20240126	132000	-84.55	20230714	16320	25.00	20231113	3.93	N	378340	500	106 억		124125	N	N	185	N	00	N
40	20240624	101233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	-500	5	-2.36	2398944500	117018	78.09	21200	21200	20200	27550	14850	21200	20500.65	0.58	0	36291	22166	21682	21416	20932	20666	21550	20800	106	6350	500	14840	50	1	21247382	4398	-61.98	3.44	12	0.55	-334.00	6025.00	66000	20230714	-68.64	16320	20231113	26.84	35700	-42.02	20240329	16500	25.45	20240126	132000	-84.32	20230714	16320	26.84	20231113	3.93	N	378340	500	106 억		124125	N	N	185	N	00	N
41	20240624	091233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	-450	5	-2.12	344458950	16436	10.97	21200	21200	20700	27550	14850	21200	20957.59	0.58	0	-1221	22166	21682	21416	20932	20666	21550	20800	106	6350	500	14840	50	1	21247382	4409	-62.13	3.44	12	0.08	-334.00	6025.00	66000	20230714	-68.56	16320	20231113	27.14	35700	-41.88	20240329	16500	25.76	20240126	132000	-84.28	20230714	16320	27.14	20231113	3.93	N	378340	500	106 억		124125	N	N	185	N	00	N
42	20240621	161150	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21200	-700	5	-3.20	3154459800	147433	130.45	21800	21900	21150	28450	15350	21900	21396.47	0.65	0	-13961	22533	22216	21883	21566	21233	22050	21400	106	6550	500	15330	50	1	21247382	4504	-63.47	3.52	12	0.69	-334.00	6025.00	66000	20230714	-67.88	16320	20231113	29.90	35700	-40.62	20240329	16500	28.48	20240126	132000	-83.94	20230714	16320	29.90	20231113	3.92	N	378340	500	106 억		138609	N	N	185	N	00	N
43	20240621	151150	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21250	-650	5	-2.97	2849336550	133048	117.73	21800	21900	21150	28450	15350	21900	21415.74	0.65	0	-13108	22533	22216	21883	21566	21233	22050	21400	106	6550	500	15330	50	1	21247382	4515	-63.62	3.53	12	0.63	-334.00	6025.00	66000	20230714	-67.80	16320	20231113	30.21	35700	-40.48	20240329	16500	28.79	20240126	132000	-83.90	20230714	16320	30.21	20231113	3.92	N	378340	500	106 억		138609	N	N	138	N	00	N
44	20240621	141149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21250	-650	5	-2.97	2409680650	112326	99.39	21800	21900	21200	28450	15350	21900	21452.44	0.65	0	-11892	22533	22216	21883	21566	21233	22050	21400	106	6550	500	15330	50	1	21247382	4515	-63.62	3.53	12	0.53	-334.00	6025.00	66000	20230714	-67.80	16320	20231113	30.21	35700	-40.48	20240329	16500	28.79	20240126	132000	-83.90	20230714	16320	30.21	20231113	3.92	N	378340	500	106 억		138609	N	N	138	N	00	N
45	20240621	131151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21400	-500	5	-2.28	1673170900	77806	68.85	21800	21900	21350	28450	15350	21900	21504.24	0.65	0	-8203	22533	22216	21883	21566	21233	22050	21400	106	6550	500	15330	50	1	21247382	4547	-64.07	3.55	12	0.37	-334.00	6025.00	66000	20230714	-67.58	16320	20231113	31.13	35700	-40.06	20240329	16500	29.70	20240126	132000	-83.79	20230714	16320	31.13	20231113	3.92	N	378340	500	106 억		138609	N	N	138	N	00	N
46	20240621	121153	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21400	-500	5	-2.28	1460133150	67860	60.05	21800	21900	21350	28450	15350	21900	21516.68	0.65	0	-7237	22533	22216	21883	21566	21233	22050	21400	106	6550	500	15330	50	1	21247382	4547	-64.07	3.55	12	0.32	-334.00	6025.00	66000	20230714	-67.58	16320	20231113	31.13	35700	-40.06	20240329	16500	29.70	20240126	132000	-83.79	20230714	16320	31.13	20231113	3.92	N	378340	500	106 억		138609	N	N	138	N	00	N
47	20240621	111152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21450	-450	5	-2.05	1234446700	57339	50.74	21800	21900	21350	28450	15350	21900	21528.72	0.65	0	-7131	22533	22216	21883	21566	21233	22050	21400	106	6550	500	15330	50	1	21247382	4558	-64.22	3.56	12	0.27	-334.00	6025.00	66000	20230714	-67.50	16320	20231113	31.43	35700	-39.92	20240329	16500	30.00	20240126	132000	-83.75	20230714	16320	31.43	20231113	3.92	N	378340	500	106 억		138609	N	N	138	N	00	N
48	20240621	101147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21550	-350	5	-1.60	851895400	39542	34.99	21800	21900	21350	28450	15350	21900	21543.79	0.65	0	-436	22533	22216	21883	21566	21233	22050	21400	106	6550	500	15330	50	1	21247382	4579	-64.52	3.58	12	0.19	-334.00	6025.00	66000	20230714	-67.35	16320	20231113	32.05	35700	-39.64	20240329	16500	30.61	20240126	132000	-83.67	20230714	16320	32.05	20231113	3.92	N	378340	500	106 억		138609	N	N	138	N	00	N
49	20240621	091154	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	-200	5	-0.91	143876350	6613	5.85	21800	21900	21650	28450	15350	21900	21755.94	0.65	0	-1070	22533	22216	21883	21566	21233	22050	21400	106	6550	500	15330	50	1	21247382	4611	-64.97	3.60	12	0.03	-334.00	6025.00	66000	20230714	-67.12	16320	20231113	32.97	35700	-39.22	20240329	16500	31.52	20240126	132000	-83.56	20230714	16320	32.97	20231113	3.92	N	378340	500	106 억		138609	N	N	138	N	00	N
50	20240620	161145	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21900	0	3	0.00	2377752150	109518	78.87	22200	22200	21550	28450	15350	21900	21710.73	0.76	0	-21822	22600	22250	21850	21500	21100	22425	21675	106	6550	500	15330	50	1	21247382	4653	-65.57	3.63	12	0.52	-334.00	6025.00	66000	20230714	-66.82	16320	20231113	34.19	35700	-38.66	20240329	16500	32.73	20240126	132000	-83.41	20230714	16320	34.19	20231113	3.96	N	378340	500	106 억		160426	N	N	138	N	00	N
51	20240620	151141	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	-200	5	-0.91	2208475650	101762	73.29	22200	22200	21550	28450	15350	21900	21702.36	0.76	0	-19062	22600	22250	21850	21500	21100	22425	21675	106	6550	500	15330	50	1	21247382	4611	-64.97	3.60	12	0.48	-334.00	6025.00	66000	20230714	-67.12	16320	20231113	32.97	35700	-39.22	20240329	16500	31.52	20240126	132000	-83.56	20230714	16320	32.97	20231113	3.96	N	378340	500	106 억		160426	N	N	93	N	00	N
52	20240620	141147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21550	-350	5	-1.60	1885686900	86836	62.54	22200	22200	21550	28450	15350	21900	21715.50	0.76	0	-14161	22600	22250	21850	21500	21100	22425	21675	106	6550	500	15330	50	1	21247382	4579	-64.52	3.58	12	0.41	-334.00	6025.00	66000	20230714	-67.35	16320	20231113	32.05	35700	-39.64	20240329	16500	30.61	20240126	132000	-83.67	20230714	16320	32.05	20231113	3.96	N	378340	500	106 억		160426	N	N	93	N	00	N
53	20240620	131146	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21600	-300	5	-1.37	1666001250	76657	55.21	22200	22200	21550	28450	15350	21900	21733.19	0.76	0	-13961	22600	22250	21850	21500	21100	22425	21675	106	6550	500	15330	50	1	21247382	4589	-64.67	3.59	12	0.36	-334.00	6025.00	66000	20230714	-67.27	16320	20231113	32.35	35700	-39.50	20240329	16500	30.91	20240126	132000	-83.64	20230714	16320	32.35	20231113	3.96	N	378340	500	106 억		160426	N	N	93	N	00	N
54	20240620	121145	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21650	-250	5	-1.14	1392061650	63974	46.07	22200	22200	21600	28450	15350	21900	21759.80	0.76	0	-11558	22600	22250	21850	21500	21100	22425	21675	106	6550	500	15330	50	1	21247382	4600	-64.82	3.59	12	0.30	-334.00	6025.00	66000	20230714	-67.20	16320	20231113	32.66	35700	-39.36	20240329	16500	31.21	20240126	132000	-83.60	20230714	16320	32.66	20231113	3.96	N	378340	500	106 억		160426	N	N	93	N	00	N
55	20240620	111146	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21650	-250	5	-1.14	1151485350	52858	38.07	22200	22200	21600	28450	15350	21900	21784.50	0.76	0	-7768	22600	22250	21850	21500	21100	22425	21675	106	6550	500	15330	50	1	21247382	4600	-64.82	3.59	12	0.25	-334.00	6025.00	66000	20230714	-67.20	16320	20231113	32.66	35700	-39.36	20240329	16500	31.21	20240126	132000	-83.60	20230714	16320	32.66	20231113	3.96	N	378340	500	106 억		160426	N	N	93	N	00	N
56	20240620	101148	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21650	-250	5	-1.14	855479450	39183	28.22	22200	22200	21600	28450	15350	21900	21832.92	0.76	0	-5907	22600	22250	21850	21500	21100	22425	21675	106	6550	500	15330	50	1	21247382	4600	-64.82	3.59	12	0.18	-334.00	6025.00	66000	20230714	-67.20	16320	20231113	32.66	35700	-39.36	20240329	16500	31.21	20240126	132000	-83.60	20230714	16320	32.66	20231113	3.96	N	378340	500	106 억		160426	N	N	93	N	00	N
57	20240620	091152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21900	0	3	0.00	274837500	12545	9.03	22200	22200	21750	28450	15350	21900	21908.13	0.76	0	-353	22600	22250	21850	21500	21100	22425	21675	106	6550	500	15330	50	1	21247382	4653	-65.57	3.63	12	0.06	-334.00	6025.00	66000	20230714	-66.82	16320	20231113	34.19	35700	-38.66	20240329	16500	32.73	20240126	132000	-83.41	20230714	16320	34.19	20231113	3.96	N	378340	500	106 억		160426	N	N	93	N	00	N
58	20240619	161140	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21900	200	2	0.92	2995727300	136898	89.97	21450	22200	21450	28200	15200	21700	21882.89	0.76	0	-1543	22833	22266	21933	21366	21033	22100	21200	106	6500	500	15190	50	1	21247382	4653	-65.57	3.63	12	0.64	-334.00	6025.00	66000	20230714	-66.82	16320	20231113	34.19	35700	-38.66	20240329	16500	32.73	20240126	132000	-83.41	20230714	16320	34.19	20231113	3.99	N	378340	500	106 억		161870	N	N	93	N	00	N
59	20240619	151142	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21950	250	2	1.15	2840691150	129824	85.32	21450	22200	21450	28200	15200	21700	21881.09	0.76	0	-1835	22833	22266	21933	21366	21033	22100	21200	106	6500	500	15190	50	1	21247382	4664	-65.72	3.64	12	0.61	-334.00	6025.00	66000	20230714	-66.74	16320	20231113	34.50	35700	-38.52	20240329	16500	33.03	20240126	132000	-83.37	20230714	16320	34.50	20231113	3.99	N	378340	500	106 억		161870	N	N	7	N	00	N
60	20240619	141149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22050	350	2	1.61	2420566100	110639	72.71	21450	22200	21450	28200	15200	21700	21878.05	0.76	0	-2870	22833	22266	21933	21366	21033	22100	21200	106	6500	500	15190	50	1	21247382	4685	-66.02	3.66	12	0.52	-334.00	6025.00	66000	20230714	-66.59	16320	20231113	35.11	35700	-38.24	20240329	16500	33.64	20240126	132000	-83.30	20230714	16320	35.11	20231113	3.99	N	378340	500	106 억		161870	N	N	7	N	00	N
61	20240619	131138	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22050	350	2	1.61	1748018350	80080	52.63	21450	22050	21450	28200	15200	21700	21828.40	0.76	0	853	22833	22266	21933	21366	21033	22100	21200	106	6500	500	15190	50	1	21247382	4685	-66.02	3.66	12	0.38	-334.00	6025.00	66000	20230714	-66.59	16320	20231113	35.11	35700	-38.24	20240329	16500	33.64	20240126	132000	-83.30	20230714	16320	35.11	20231113	3.99	N	378340	500	106 억		161870	N	N	7	N	00	N
62	20240619	121138	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21950	250	2	1.15	1469126550	67381	44.28	21450	22050	21450	28200	15200	21700	21803.28	0.76	0	3303	22833	22266	21933	21366	21033	22100	21200	106	6500	500	15190	50	1	21247382	4664	-65.72	3.64	12	0.32	-334.00	6025.00	66000	20230714	-66.74	16320	20231113	34.50	35700	-38.52	20240329	16500	33.03	20240126	132000	-83.37	20230714	16320	34.50	20231113	3.99	N	378340	500	106 억		161870	N	N	7	N	00	N
63	20240619	111142	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21900	200	2	0.92	1111803550	51057	33.56	21450	22050	21450	28200	15200	21700	21775.73	0.76	0	1941	22833	22266	21933	21366	21033	22100	21200	106	6500	500	15190	50	1	21247382	4653	-65.57	3.63	12	0.24	-334.00	6025.00	66000	20230714	-66.82	16320	20231113	34.19	35700	-38.66	20240329	16500	32.73	20240126	132000	-83.41	20230714	16320	34.19	20231113	3.99	N	378340	500	106 억		161870	N	N	7	N	00	N
64	20240619	101145	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21850	150	2	0.69	882560350	40550	26.65	21450	22050	21450	28200	15200	21700	21764.74	0.76	0	2621	22833	22266	21933	21366	21033	22100	21200	106	6500	500	15190	50	1	21247382	4643	-65.42	3.63	12	0.19	-334.00	6025.00	66000	20230714	-66.89	16320	20231113	33.88	35700	-38.80	20240329	16500	32.42	20240126	132000	-83.45	20230714	16320	33.88	20231113	3.99	N	378340	500	106 억		161870	N	N	7	N	00	N
65	20240619	091149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	0	3	0.00	307493250	14192	9.33	21450	21950	21450	28200	15200	21700	21666.66	0.76	0	316	22833	22266	21933	21366	21033	22100	21200	106	6500	500	15190	50	1	21247382	4611	-64.97	3.60	12	0.07	-334.00	6025.00	66000	20230714	-67.12	16320	20231113	32.97	35700	-39.22	20240329	16500	31.52	20240126	132000	-83.56	20230714	16320	32.97	20231113	3.99	N	378340	500	106 억		161870	N	N	7	N	00	N
66	20240618	161134	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	-600	5	-2.69	3294749750	150723	71.72	22350	22500	21600	28950	15650	22300	21858.83	0.66	0	21199	23833	23066	22633	21866	21433	22850	21650	106	6650	500	15610	50	1	21247382	4611	-64.97	3.60	12	0.71	-334.00	6025.00	66000	20230714	-67.12	16320	20231113	32.97	35700	-39.22	20240329	16500	31.52	20240126	132000	-83.56	20230714	16320	32.97	20231113	4.04	N	378340	500	106 억		140838	N	N	7	N	00	N
67	20240618	151135	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21600	-700	5	-3.14	3121494600	142725	67.92	22350	22500	21600	28950	15650	22300	21869.65	0.66	0	19968	23833	23066	22633	21866	21433	22850	21650	106	6650	500	15610	50	1	21247382	4589	-64.67	3.59	12	0.67	-334.00	6025.00	66000	20230714	-67.27	16320	20231113	32.35	35700	-39.50	20240329	16500	30.91	20240126	132000	-83.64	20230714	16320	32.35	20231113	4.04	N	378340	500	106 억		140838	N	N	122	N	00	N
68	20240618	141139	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21650	-650	5	-2.91	2615067150	119355	56.80	22350	22500	21600	28950	15650	22300	21908.86	0.66	0	17368	23833	23066	22633	21866	21433	22850	21650	106	6650	500	15610	50	1	21247382	4600	-64.82	3.59	12	0.56	-334.00	6025.00	66000	20230714	-67.20	16320	20231113	32.66	35700	-39.36	20240329	16500	31.21	20240126	132000	-83.60	20230714	16320	32.66	20231113	4.04	N	378340	500	106 억		140838	N	N	122	N	00	N
69	20240618	131138	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	-600	5	-2.69	2281569850	103974	49.48	22350	22500	21650	28950	15650	22300	21942.46	0.66	0	14704	23833	23066	22633	21866	21433	22850	21650	106	6650	500	15610	50	1	21247382	4611	-64.97	3.60	12	0.49	-334.00	6025.00	66000	20230714	-67.12	16320	20231113	32.97	35700	-39.22	20240329	16500	31.52	20240126	132000	-83.56	20230714	16320	32.97	20231113	4.04	N	378340	500	106 억		140838	N	N	122	N	00	N
70	20240618	121136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21850	-450	5	-2.02	1654508700	75102	35.74	22350	22500	21800	28950	15650	22300	22028.90	0.66	0	9772	23833	23066	22633	21866	21433	22850	21650	106	6650	500	15610	50	1	21247382	4643	-65.42	3.63	12	0.35	-334.00	6025.00	66000	20230714	-66.89	16320	20231113	33.88	35700	-38.80	20240329	16500	32.42	20240126	132000	-83.45	20230714	16320	33.88	20231113	4.04	N	378340	500	106 억		140838	N	N	122	N	00	N
71	20240618	111136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21950	-350	5	-1.57	1346852200	61024	29.04	22350	22500	21850	28950	15650	22300	22069.55	0.66	0	9852	23833	23066	22633	21866	21433	22850	21650	106	6650	500	15610	50	1	21247382	4664	-65.72	3.64	12	0.29	-334.00	6025.00	66000	20230714	-66.74	16320	20231113	34.50	35700	-38.52	20240329	16500	33.03	20240126	132000	-83.37	20230714	16320	34.50	20231113	4.04	N	378340	500	106 억		140838	N	N	122	N	00	N
72	20240618	101135	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22050	-250	5	-1.12	949429500	42882	20.41	22350	22500	21950	28950	15650	22300	22139.21	0.66	0	5955	23833	23066	22633	21866	21433	22850	21650	106	6650	500	15610	50	1	21247382	4685	-66.02	3.66	12	0.20	-334.00	6025.00	66000	20230714	-66.59	16320	20231113	35.11	35700	-38.24	20240329	16500	33.64	20240126	132000	-83.30	20230714	16320	35.11	20231113	4.04	N	378340	500	106 억		140838	N	N	122	N	00	N
73	20240618	091144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22350	50	2	0.22	182781150	8165	3.89	22350	22500	22300	28950	15650	22300	22389.75	0.66	0	183	23833	23066	22633	21866	21433	22850	21650	106	6650	500	15610	50	1	21247382	4749	-66.92	3.71	12	0.04	-334.00	6025.00	66000	20230714	-66.14	16320	20231113	36.95	35700	-37.39	20240329	16500	35.45	20240126	132000	-83.07	20230714	16320	36.95	20231113	4.04	N	378340	500	106 억		140838	N	N	122	N	00	N
74	20240617	161126	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22300	-1100	5	-4.70	4654844000	206529	85.02	23400	23400	22200	30400	16400	23400	22537.22	0.83	0	-35886	24500	23950	23350	22800	22200	23650	22500	106	7000	500	16380	50	1	21247382	4738	-66.77	3.70	12	0.97	-334.00	6025.00	66000	20230714	-66.21	16320	20231113	36.64	35700	-37.54	20240329	16500	35.15	20240126	132000	-83.11	20230714	16320	36.64	20231113	4.05	N	378340	500	106 억		176710	N	N	122	N	00	N
75	20240617	151134	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22250	-1150	5	-4.91	4306654550	190881	78.58	23400	23400	22200	30400	16400	23400	22560.23	0.83	0	-33756	24500	23950	23350	22800	22200	23650	22500	106	7000	500	16380	50	1	21247382	4728	-66.62	3.69	12	0.90	-334.00	6025.00	66000	20230714	-66.29	16320	20231113	36.34	35700	-37.68	20240329	16500	34.85	20240126	132000	-83.14	20230714	16320	36.34	20231113	4.05	N	378340	500	106 억		176710	N	N	235	N	00	N
76	20240617	141123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22400	-1000	5	-4.27	3426915300	151435	62.34	23400	23400	22300	30400	16400	23400	22627.57	0.83	0	-21629	24500	23950	23350	22800	22200	23650	22500	106	7000	500	16380	50	1	21247382	4759	-67.07	3.72	12	0.71	-334.00	6025.00	66000	20230714	-66.06	16320	20231113	37.25	35700	-37.25	20240329	16500	35.76	20240126	132000	-83.03	20230714	16320	37.25	20231113	4.05	N	378340	500	106 억		176710	N	N	235	N	00	N
77	20240617	131124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22450	-950	5	-4.06	3124961550	137979	56.80	23400	23400	22300	30400	16400	23400	22645.91	0.83	0	-17247	24500	23950	23350	22800	22200	23650	22500	106	7000	500	16380	50	1	21247382	4770	-67.22	3.73	12	0.65	-334.00	6025.00	66000	20230714	-65.98	16320	20231113	37.56	35700	-37.11	20240329	16500	36.06	20240126	132000	-82.99	20230714	16320	37.56	20231113	4.05	N	378340	500	106 억		176710	N	N	235	N	00	N
78	20240617	121123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22500	-900	5	-3.85	2879545300	127031	52.30	23400	23400	22300	30400	16400	23400	22665.74	0.83	0	-16423	24500	23950	23350	22800	22200	23650	22500	106	7000	500	16380	50	1	21247382	4781	-67.37	3.73	12	0.60	-334.00	6025.00	66000	20230714	-65.91	16320	20231113	37.87	35700	-36.97	20240329	16500	36.36	20240126	132000	-82.95	20230714	16320	37.87	20231113	4.05	N	378340	500	106 억		176710	N	N	235	N	00	N
79	20240617	111115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22400	-1000	5	-4.27	2388104500	105069	43.25	23400	23400	22400	30400	16400	23400	22726.35	0.83	0	-8984	24500	23950	23350	22800	22200	23650	22500	106	7000	500	16380	50	1	21247382	4759	-67.07	3.72	12	0.49	-334.00	6025.00	66000	20230714	-66.06	16320	20231113	37.25	35700	-37.25	20240329	16500	35.76	20240126	132000	-83.03	20230714	16320	37.25	20231113	4.05	N	378340	500	106 억		176710	N	N	235	N	00	N
80	20240617	101115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22800	-600	5	-2.56	1378320300	60351	24.85	23400	23400	22700	30400	16400	23400	22834.65	0.83	0	-6556	24500	23950	23350	22800	22200	23650	22500	106	7000	500	16380	50	1	21247382	4844	-68.26	3.78	12	0.28	-334.00	6025.00	66000	20230714	-65.45	16320	20231113	39.71	35700	-36.13	20240329	16500	38.18	20240126	132000	-82.73	20230714	16320	39.71	20231113	4.05	N	378340	500	106 억		176710	N	N	235	N	00	N
81	20240617	091118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22750	-650	5	-2.78	585969350	25612	10.54	23400	23400	22700	30400	16400	23400	22870.43	0.83	0	-449	24500	23950	23350	22800	22200	23650	22500	106	7000	500	16380	50	1	21247382	4834	-68.11	3.78	12	0.12	-334.00	6025.00	66000	20230714	-65.53	16320	20231113	39.40	35700	-36.27	20240329	16500	37.88	20240126	132000	-82.77	20230714	16320	39.40	20231113	4.05	N	378340	500	106 억		176710	N	N	235	N	00	N
82	20240614	160940	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23400	-350	5	-1.47	5613336850	240917	124.32	23750	23900	22750	30850	16650	23750	23299.57	0.84	0	676	24283	24016	23683	23416	23083	24150	23550	106	7100	500	16620	50	1	21247382	4972	-70.06	3.88	12	1.13	-334.00	6025.00	66000	20230714	-64.55	16320	20231113	43.38	35700	-34.45	20240329	16500	41.82	20240126	132000	-82.27	20230714	16320	43.38	20231113	4.09	N	378340	500	106 억		178330	N	N	235	N	00	N
83	20240614	150944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	-300	5	-1.26	5256814250	225683	116.46	23750	23900	22750	30850	16650	23750	23292.91	0.84	0	685	24283	24016	23683	23416	23083	24150	23550	106	7100	500	16620	50	1	21247382	4983	-70.21	3.89	12	1.06	-334.00	6025.00	66000	20230714	-64.47	16320	20231113	43.69	35700	-34.31	20240329	16500	42.12	20240126	132000	-82.23	20230714	16320	43.69	20231113	4.09	N	378340	500	106 억		178330	N	N	9	N	00	N
84	20240614	140943	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23600	-150	5	-0.63	4219879950	181690	93.75	23750	23900	22750	30850	16650	23750	23225.71	0.84	0	11558	24283	24016	23683	23416	23083	24150	23550	106	7100	500	16620	50	1	21247382	5014	-70.66	3.92	12	0.86	-334.00	6025.00	66000	20230714	-64.24	16320	20231113	44.61	35700	-33.89	20240329	16500	43.03	20240126	132000	-82.12	20230714	16320	44.61	20231113	4.09	N	378340	500	106 억		178330	N	N	9	N	00	N
85	20240614	130945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23050	-700	5	-2.95	3433021100	147835	76.29	23750	23900	22750	30850	16650	23750	23221.98	0.84	0	-700	24283	24016	23683	23416	23083	24150	23550	106	7100	500	16620	50	1	21247382	4898	-69.01	3.83	12	0.70	-334.00	6025.00	66000	20230714	-65.08	16320	20231113	41.24	35700	-35.43	20240329	16500	39.70	20240126	132000	-82.54	20230714	16320	41.24	20231113	4.09	N	378340	500	106 억		178330	N	N	9	N	00	N
86	20240614	120950	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23150	-600	5	-2.53	3286428500	141493	73.01	23750	23900	22750	30850	16650	23750	23226.79	0.84	0	-2324	24283	24016	23683	23416	23083	24150	23550	106	7100	500	16620	50	1	21247382	4919	-69.31	3.84	12	0.67	-334.00	6025.00	66000	20230714	-64.92	16320	20231113	41.85	35700	-35.15	20240329	16500	40.30	20240126	132000	-82.46	20230714	16320	41.85	20231113	4.09	N	378340	500	106 억		178330	N	N	9	N	00	N
87	20240614	111104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23150	-600	5	-2.53	2937124750	126377	65.21	23750	23900	22750	30850	16650	23750	23240.98	0.84	0	-11128	24283	24016	23683	23416	23083	24150	23550	106	7100	500	16620	50	1	21247382	4919	-69.31	3.84	12	0.59	-334.00	6025.00	66000	20230714	-64.92	16320	20231113	41.85	35700	-35.15	20240329	16500	40.30	20240126	132000	-82.46	20230714	16320	41.85	20231113	4.09	N	378340	500	106 억		178330	N	N	9	N	00	N
88	20240614	101104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23200	-550	5	-2.32	1966306450	84101	43.40	23750	23900	23100	30850	16650	23750	23380.30	0.84	0	-12534	24283	24016	23683	23416	23083	24150	23550	106	7100	500	16620	50	1	21247382	4929	-69.46	3.85	12	0.40	-334.00	6025.00	66000	20230714	-64.85	16320	20231113	42.16	35700	-35.01	20240329	16500	40.61	20240126	132000	-82.42	20230714	16320	42.16	20231113	4.09	N	378340	500	106 억		178330	N	N	9	N	00	N
89	20240614	091109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	-250	5	-1.05	554377600	23435	12.09	23750	23900	23500	30850	16650	23750	23655.97	0.84	0	-8821	24283	24016	23683	23416	23083	24150	23550	106	7100	500	16620	50	1	21247382	4993	-70.36	3.90	12	0.11	-334.00	6025.00	66000	20230714	-64.39	16320	20231113	44.00	35700	-34.17	20240329	16500	42.42	20240126	132000	-82.20	20230714	16320	44.00	20231113	4.09	N	378340	500	106 억		178330	N	N	9	N	00	N
90	20240613	161050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23750	200	2	0.85	4487219100	189861	79.32	23700	23950	23350	30600	16500	23550	23633.49	0.77	0	18699	24816	24182	23816	23182	22816	24000	23000	106	7050	500	16480	50	1	21247382	5046	-71.11	3.94	12	0.89	-334.00	6025.00	66000	20230714	-64.02	16320	20231113	45.53	35700	-33.47	20240329	16500	43.94	20240126	132000	-82.01	20230714	16320	45.53	20231113	4.07	N	378340	500	106 억		164481	N	N	9	N	00	N
91	20240613	151109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23750	200	2	0.85	4238776250	179394	74.95	23700	23950	23350	30600	16500	23550	23628.31	0.77	0	18301	24816	24182	23816	23182	22816	24000	23000	106	7050	500	16480	50	1	21247382	5046	-71.11	3.94	12	0.84	-334.00	6025.00	66000	20230714	-64.02	16320	20231113	45.53	35700	-33.47	20240329	16500	43.94	20240126	132000	-82.01	20230714	16320	45.53	20231113	4.07	N	378340	500	106 억		164481	N	N	1	N	00	N
92	20240613	141058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	-50	5	-0.21	3123080900	132374	55.30	23700	23850	23350	30600	16500	23550	23592.86	0.77	0	1819	24816	24182	23816	23182	22816	24000	23000	106	7050	500	16480	50	1	21247382	4993	-70.36	3.90	12	0.62	-334.00	6025.00	66000	20230714	-64.39	16320	20231113	44.00	35700	-34.17	20240329	16500	42.42	20240126	132000	-82.20	20230714	16320	44.00	20231113	4.07	N	378340	500	106 억		164481	N	N	1	N	00	N
93	20240613	131056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23650	100	2	0.42	2871525500	121680	50.83	23700	23850	23350	30600	16500	23550	23599.00	0.77	0	2383	24816	24182	23816	23182	22816	24000	23000	106	7050	500	16480	50	1	21247382	5025	-70.81	3.93	12	0.57	-334.00	6025.00	66000	20230714	-64.17	16320	20231113	44.91	35700	-33.75	20240329	16500	43.33	20240126	132000	-82.08	20230714	16320	44.91	20231113	4.07	N	378340	500	106 억		164481	N	N	1	N	00	N
94	20240613	121100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	-50	5	-0.21	2344060600	99357	41.51	23700	23850	23350	30600	16500	23550	23592.31	0.77	0	-4579	24816	24182	23816	23182	22816	24000	23000	106	7050	500	16480	50	1	21247382	4993	-70.36	3.90	12	0.47	-334.00	6025.00	66000	20230714	-64.39	16320	20231113	44.00	35700	-34.17	20240329	16500	42.42	20240126	132000	-82.20	20230714	16320	44.00	20231113	4.07	N	378340	500	106 억		164481	N	N	1	N	00	N
95	20240613	111053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23700	150	2	0.64	1953301400	82807	34.59	23700	23850	23350	30600	16500	23550	23588.61	0.77	0	326	24816	24182	23816	23182	22816	24000	23000	106	7050	500	16480	50	1	21247382	5036	-70.96	3.93	12	0.39	-334.00	6025.00	66000	20230714	-64.09	16320	20231113	45.22	35700	-33.61	20240329	16500	43.64	20240126	132000	-82.05	20230714	16320	45.22	20231113	4.07	N	378340	500	106 억		164481	N	N	1	N	00	N
96	20240613	101052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	-50	5	-0.21	1474524350	62578	26.14	23700	23850	23350	30600	16500	23550	23562.98	0.77	0	-4631	24816	24182	23816	23182	22816	24000	23000	106	7050	500	16480	50	1	21247382	4993	-70.36	3.90	12	0.29	-334.00	6025.00	66000	20230714	-64.39	16320	20231113	44.00	35700	-34.17	20240329	16500	42.42	20240126	132000	-82.20	20230714	16320	44.00	20231113	4.07	N	378340	500	106 억		164481	N	N	1	N	00	N
97	20240613	091101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23700	150	2	0.64	381869250	16141	6.74	23700	23850	23550	30600	16500	23550	23658.39	0.77	0	-4329	24816	24182	23816	23182	22816	24000	23000	106	7050	500	16480	50	1	21247382	5036	-70.96	3.93	12	0.08	-334.00	6025.00	66000	20230714	-64.09	16320	20231113	45.22	35700	-33.61	20240329	16500	43.64	20240126	132000	-82.05	20230714	16320	45.22	20231113	4.07	N	378340	500	106 억		164481	N	N	1	N	00	N
98	20240612	161042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23550	-800	5	-3.29	5615602750	235491	46.75	24300	24450	23450	31650	17050	24350	23846.56	0.83	0	-12743	25616	24982	24066	23432	22516	25300	23750	106	7300	500	17040	50	1	21247382	5004	-70.51	3.91	12	1.11	-334.00	6025.00	66000	20230714	-64.32	16320	20231113	44.30	35700	-34.03	20240329	16500	42.73	20240126	132000	-82.16	20230714	16320	44.30	20231113	4.07	N	378340	500	106 억		175714	N	N	1	N	00	N
99	20240612	151055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23550	-800	5	-3.29	5396449850	226179	44.90	24300	24450	23450	31650	17050	24350	23859.20	0.83	0	-12452	25616	24982	24066	23432	22516	25300	23750	106	7300	500	17040	50	1	21247382	5004	-70.51	3.91	12	1.06	-334.00	6025.00	66000	20230714	-64.32	16320	20231113	44.30	35700	-34.03	20240329	16500	42.73	20240126	132000	-82.16	20230714	16320	44.30	20231113	4.07	N	378340	500	106 억		175714	N	N	4	N	00	N
100	20240612	141047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23750	-600	5	-2.46	4817254700	201652	40.03	24300	24450	23450	31650	17050	24350	23888.95	0.83	0	-7880	25616	24982	24066	23432	22516	25300	23750	106	7300	500	17040	50	1	21247382	5046	-71.11	3.94	12	0.95	-334.00	6025.00	66000	20230714	-64.02	16320	20231113	45.53	35700	-33.47	20240329	16500	43.94	20240126	132000	-82.01	20230714	16320	45.53	20231113	4.07	N	378340	500	106 억		175714	N	N	4	N	00	N
101	20240612	131049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23650	-700	5	-2.87	4122549300	172357	34.22	24300	24450	23450	31650	17050	24350	23918.66	0.83	0	-7543	25616	24982	24066	23432	22516	25300	23750	106	7300	500	17040	50	1	21247382	5025	-70.81	3.93	12	0.81	-334.00	6025.00	66000	20230714	-64.17	16320	20231113	44.91	35700	-33.75	20240329	16500	43.33	20240126	132000	-82.08	20230714	16320	44.91	20231113	4.07	N	378340	500	106 억		175714	N	N	4	N	00	N
102	20240612	121048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23650	-700	5	-2.87	3561945450	148633	29.51	24300	24450	23600	31650	17050	24350	23964.70	0.83	0	-7429	25616	24982	24066	23432	22516	25300	23750	106	7300	500	17040	50	1	21247382	5025	-70.81	3.93	12	0.70	-334.00	6025.00	66000	20230714	-64.17	16320	20231113	44.91	35700	-33.75	20240329	16500	43.33	20240126	132000	-82.08	20230714	16320	44.91	20231113	4.07	N	378340	500	106 억		175714	N	N	4	N	00	N
103	20240612	111046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23800	-550	5	-2.26	2783026250	115790	22.99	24300	24450	23800	31650	17050	24350	24035.12	0.83	0	-401	25616	24982	24066	23432	22516	25300	23750	106	7300	500	17040	50	1	21247382	5057	-71.26	3.95	12	0.54	-334.00	6025.00	66000	20230714	-63.94	16320	20231113	45.83	35700	-33.33	20240329	16500	44.24	20240126	132000	-81.97	20230714	16320	45.83	20231113	4.07	N	378340	500	106 억		175714	N	N	4	N	00	N
104	20240612	101049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23950	-400	5	-1.64	2044616750	84914	16.86	24300	24450	23800	31650	17050	24350	24078.68	0.83	0	3854	25616	24982	24066	23432	22516	25300	23750	106	7300	500	17040	50	1	21247382	5089	-71.71	3.98	12	0.40	-334.00	6025.00	66000	20230714	-63.71	16320	20231113	46.75	35700	-32.91	20240329	16500	45.15	20240126	132000	-81.86	20230714	16320	46.75	20231113	4.07	N	378340	500	106 억		175714	N	N	4	N	00	N
105	20240612	091051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24300	-50	5	-0.21	640132900	26463	5.25	24300	24450	23950	31650	17050	24350	24189.73	0.83	0	-1157	25616	24982	24066	23432	22516	25300	23750	106	7300	500	17040	50	1	21247382	5163	-72.75	4.03	12	0.12	-334.00	6025.00	66000	20230714	-63.18	16320	20231113	48.90	35700	-31.93	20240329	16500	47.27	20240126	132000	-81.59	20230714	16320	48.90	20231113	4.07	N	378340	500	106 억		175714	N	N	4	N	00	N
106	20240610	161038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	50	2	0.21	4630342800	198241	72.66	23650	23700	22950	30400	16400	23400	23356.62	0.84	0	-7354	24033	23716	23183	22866	22333	23875	23025	106	7000	500	16380	50	1	21247382	4983	-70.21	3.89	12	0.93	-334.00	6025.00	66000	20230714	-64.47	16320	20231113	43.69	35700	-34.31	20240329	16500	42.12	20240126	132000	-82.23	20230714	16320	43.69	20231113	4.07	N	378340	500	106 억		177579	N	N	11	N	00	N
107	20240610	151049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	50	2	0.21	4479159400	191794	70.29	23650	23700	22950	30400	16400	23400	23354.01	0.84	0	-7297	24033	23716	23183	22866	22333	23875	23025	106	7000	500	16380	50	1	21247382	4983	-70.21	3.89	12	0.90	-334.00	6025.00	66000	20230714	-64.47	16320	20231113	43.69	35700	-34.31	20240329	16500	42.12	20240126	132000	-82.23	20230714	16320	43.69	20231113	4.07	N	378340	500	106 억		177579	N	N	7	N	00	N
108	20240610	141044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23400	0	3	0.00	4211762250	180359	66.10	23650	23700	22950	30400	16400	23400	23352.10	0.84	0	-7044	24033	23716	23183	22866	22333	23875	23025	106	7000	500	16380	50	1	21247382	4972	-70.06	3.88	12	0.85	-334.00	6025.00	66000	20230714	-64.55	16320	20231113	43.38	35700	-34.45	20240329	16500	41.82	20240126	132000	-82.27	20230714	16320	43.38	20231113	4.07	N	378340	500	106 억		177579	N	N	7	N	00	N
109	20240610	131039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23700	300	2	1.28	3633357400	155704	57.07	23650	23700	22950	30400	16400	23400	23335.03	0.84	0	-7301	24033	23716	23183	22866	22333	23875	23025	106	7000	500	16380	50	1	21247382	5036	-70.96	3.93	12	0.73	-334.00	6025.00	66000	20230714	-64.09	16320	20231113	45.22	35700	-33.61	20240329	16500	43.64	20240126	132000	-82.05	20230714	16320	45.22	20231113	4.07	N	378340	500	106 억		177579	N	N	7	N	00	N
110	20240610	121041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23350	-50	5	-0.21	3233899000	138716	50.84	23650	23700	22950	30400	16400	23400	23313.09	0.84	0	-6264	24033	23716	23183	22866	22333	23875	23025	106	7000	500	16380	50	1	21247382	4961	-69.91	3.88	12	0.65	-334.00	6025.00	66000	20230714	-64.62	16320	20231113	43.08	35700	-34.59	20240329	16500	41.52	20240126	132000	-82.31	20230714	16320	43.08	20231113	4.07	N	378340	500	106 억		177579	N	N	7	N	00	N
111	20240610	111045	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23350	-50	5	-0.21	2288331250	98484	36.10	23650	23650	22950	30400	16400	23400	23235.56	0.84	0	-13909	24033	23716	23183	22866	22333	23875	23025	106	7000	500	16380	50	1	21247382	4961	-69.91	3.88	12	0.46	-334.00	6025.00	66000	20230714	-64.62	16320	20231113	43.08	35700	-34.59	20240329	16500	41.52	20240126	132000	-82.31	20230714	16320	43.08	20231113	4.07	N	378340	500	106 억		177579	N	N	7	N	00	N
112	20240610	101041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23350	-50	5	-0.21	1869231400	80457	29.49	23650	23650	22950	30400	16400	23400	23232.67	0.84	0	-14389	24033	23716	23183	22866	22333	23875	23025	106	7000	500	16380	50	1	21247382	4961	-69.91	3.88	12	0.38	-334.00	6025.00	66000	20230714	-64.62	16320	20231113	43.08	35700	-34.59	20240329	16500	41.52	20240126	132000	-82.31	20230714	16320	43.08	20231113	4.07	N	378340	500	106 억		177579	N	N	7	N	00	N
113	20240610	091047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23150	-250	5	-1.07	847510250	36525	13.39	23650	23650	22950	30400	16400	23400	23203.56	0.84	0	-7819	24033	23716	23183	22866	22333	23875	23025	106	7000	500	16380	50	1	21247382	4919	-69.31	3.84	12	0.17	-334.00	6025.00	66000	20230714	-64.92	16320	20231113	41.85	35700	-35.15	20240329	16500	40.30	20240126	132000	-82.46	20230714	16320	41.85	20231113	4.07	N	378340	500	106 억		177579	N	N	7	N	00	N
114	20240607	161115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23400	450	2	1.96	6227284650	268997	48.61	22950	23500	22650	29800	16100	22950	23147.34	0.83	0	-487	24583	23766	22533	21716	20483	24175	22125	106	6850	500	16060	50	1	21247382	4972	-70.06	3.88	12	1.27	-334.00	6025.00	66000	20230714	-64.55	16320	20231113	43.38	35700	-34.45	20240329	16500	41.82	20240126	132000	-82.27	20230714	16320	43.38	20231113	4.06	N	378340	500	106 억		176526	N	N	7	N	00	N
115	20240607	151125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23350	400	2	1.74	5927258600	256184	46.30	22950	23500	22650	29800	16100	22950	23136.73	0.83	0	-340	24583	23766	22533	21716	20483	24175	22125	106	6850	500	16060	50	1	21247382	4961	-69.91	3.88	12	1.21	-334.00	6025.00	66000	20230714	-64.62	16320	20231113	43.08	35700	-34.59	20240329	16500	41.52	20240126	132000	-82.31	20230714	16320	43.08	20231113	4.06	N	378340	500	106 억		176526	N	N	0	N	00	N
116	20240607	141116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23300	350	2	1.53	5415925900	234275	42.34	22950	23500	22650	29800	16100	22950	23117.82	0.83	0	-2184	24583	23766	22533	21716	20483	24175	22125	106	6850	500	16060	50	1	21247382	4951	-69.76	3.87	12	1.10	-334.00	6025.00	66000	20230714	-64.70	16320	20231113	42.77	35700	-34.73	20240329	16500	41.21	20240126	132000	-82.35	20230714	16320	42.77	20231113	4.06	N	378340	500	106 억		176526	N	N	0	N	00	N
117	20240607	131114	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	500	2	2.18	4979234800	215508	38.94	22950	23500	22650	29800	16100	22950	23104.64	0.83	0	-3811	24583	23766	22533	21716	20483	24175	22125	106	6850	500	16060	50	1	21247382	4983	-70.21	3.89	12	1.01	-334.00	6025.00	66000	20230714	-64.47	16320	20231113	43.69	35700	-34.31	20240329	16500	42.12	20240126	132000	-82.23	20230714	16320	43.69	20231113	4.06	N	378340	500	106 억		176526	N	N	0	N	00	N
118	20240607	121119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23200	250	2	1.09	4268065500	185076	33.45	22950	23450	22650	29800	16100	22950	23061.15	0.83	0	-5333	24583	23766	22533	21716	20483	24175	22125	106	6850	500	16060	50	1	21247382	4929	-69.46	3.85	12	0.87	-334.00	6025.00	66000	20230714	-64.85	16320	20231113	42.16	35700	-35.01	20240329	16500	40.61	20240126	132000	-82.42	20230714	16320	42.16	20231113	4.06	N	378340	500	106 억		176526	N	N	0	N	00	N
119	20240607	111059	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23150	200	2	0.87	3295867450	143363	25.91	22950	23400	22650	29800	16100	22950	22989.67	0.83	0	5193	24583	23766	22533	21716	20483	24175	22125	106	6850	500	16060	50	1	21247382	4919	-69.31	3.84	12	0.67	-334.00	6025.00	66000	20230714	-64.92	16320	20231113	41.85	35700	-35.15	20240329	16500	40.30	20240126	132000	-82.46	20230714	16320	41.85	20231113	4.06	N	378340	500	106 억		176526	N	N	0	N	00	N
120	20240607	101119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22850	-100	5	-0.44	2251118300	98153	17.74	22950	23400	22650	29800	16100	22950	22934.79	0.83	0	-7752	24583	23766	22533	21716	20483	24175	22125	106	6850	500	16060	50	1	21247382	4855	-68.41	3.79	12	0.46	-334.00	6025.00	66000	20230714	-65.38	16320	20231113	40.01	35700	-35.99	20240329	16500	38.48	20240126	132000	-82.69	20230714	16320	40.01	20231113	4.06	N	378340	500	106 억		176526	N	N	0	N	00	N
121	20240607	091117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22950	0	3	0.00	810687950	35203	6.36	22950	23400	22800	29800	16100	22950	23028.95	0.83	0	-9014	24583	23766	22533	21716	20483	24175	22125	106	6850	500	16060	50	1	21247382	4876	-68.71	3.81	12	0.17	-334.00	6025.00	66000	20230714	-65.23	16320	20231113	40.62	35700	-35.71	20240329	16500	39.09	20240126	132000	-82.61	20230714	16320	40.62	20231113	4.06	N	378340	500	106 억		176526	N	N	0	N	00	N
122	20240605	161114	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22950	1500	2	6.99	12425360100	549244	253.38	21300	23350	21300	27850	15050	21450	22622.28	0.75	0	25650	22750	22100	21600	20950	20450	22425	21275	106	6400	500	15010	50	1	21247382	4876	-68.71	3.81	12	2.58	-334.00	6025.00	66000	20230714	-65.23	16320	20231113	40.62	35700	-35.71	20240329	16500	39.09	20240126	132000	-82.61	20230714	16320	40.62	20231113	4.05	N	378340	500	106 억		159812	N	N	6	N	00	N
123	20240605	151112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22800	1350	2	6.29	12011914750	531162	245.04	21300	23350	21300	27850	15050	21450	22614.41	0.75	0	28696	22750	22100	21600	20950	20450	22425	21275	106	6400	500	15010	50	1	21247382	4844	-68.26	3.78	12	2.50	-334.00	6025.00	66000	20230714	-65.45	16320	20231113	39.71	35700	-36.13	20240329	16500	38.18	20240126	132000	-82.73	20230714	16320	39.71	20231113	4.05	N	378340	500	106 억		159812	N	N	6	N	00	N
124	20240605	141112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22650	1200	2	5.59	11325497200	501055	231.15	21300	23350	21300	27850	15050	21450	22603.30	0.75	0	28293	22750	22100	21600	20950	20450	22425	21275	106	6400	500	15010	50	1	21247382	4813	-67.81	3.76	12	2.36	-334.00	6025.00	66000	20230714	-65.68	16320	20231113	38.79	35700	-36.55	20240329	16500	37.27	20240126	132000	-82.84	20230714	16320	38.79	20231113	4.05	N	378340	500	106 억		159812	N	N	6	N	00	N
125	20240605	131112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22600	1150	2	5.36	10672775800	472086	217.79	21300	23350	21300	27850	15050	21450	22607.69	0.75	0	22250	22750	22100	21600	20950	20450	22425	21275	106	6400	500	15010	50	1	21247382	4802	-67.66	3.75	12	2.22	-334.00	6025.00	66000	20230714	-65.76	16320	20231113	38.48	35700	-36.69	20240329	16500	36.97	20240126	132000	-82.88	20230714	16320	38.48	20231113	4.05	N	378340	500	106 억		159812	N	N	6	N	00	N
126	20240605	121109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22850	1400	2	6.53	9002029100	399289	184.20	21300	23350	21300	27850	15050	21450	22545.15	0.75	0	34436	22750	22100	21600	20950	20450	22425	21275	106	6400	500	15010	50	1	21247382	4855	-68.41	3.79	12	1.88	-334.00	6025.00	66000	20230714	-65.38	16320	20231113	40.01	35700	-35.99	20240329	16500	38.48	20240126	132000	-82.69	20230714	16320	40.01	20231113	4.05	N	378340	500	106 억		159812	N	N	6	N	00	N
127	20240605	111111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22950	1500	2	6.99	7321055300	326402	150.58	21300	23100	21300	27850	15050	21450	22429.57	0.75	0	22724	22750	22100	21600	20950	20450	22425	21275	106	6400	500	15010	50	1	21247382	4876	-68.71	3.81	12	1.54	-334.00	6025.00	66000	20230714	-65.23	16320	20231113	40.62	35700	-35.71	20240329	16500	39.09	20240126	132000	-82.61	20230714	16320	40.62	20231113	4.05	N	378340	500	106 억		159812	N	N	6	N	00	N
128	20240605	101107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22350	900	2	4.20	4486649650	202006	93.19	21300	22800	21300	27850	15050	21450	22210.48	0.75	0	10439	22750	22100	21600	20950	20450	22425	21275	106	6400	500	15010	50	1	21247382	4749	-66.92	3.71	12	0.95	-334.00	6025.00	66000	20230714	-66.14	16320	20231113	36.95	35700	-37.39	20240329	16500	35.45	20240126	132000	-83.07	20230714	16320	36.95	20231113	4.05	N	378340	500	106 억		159812	N	N	6	N	00	N
129	20240605	091107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22050	600	2	2.80	878697750	40701	18.78	21300	22100	21300	27850	15050	21450	21589.09	0.75	0	7804	22750	22100	21600	20950	20450	22425	21275	106	6400	500	15010	50	1	21247382	4685	-66.02	3.66	12	0.19	-334.00	6025.00	66000	20230714	-66.59	16320	20231113	35.11	35700	-38.24	20240329	16500	33.64	20240126	132000	-83.30	20230714	16320	35.11	20231113	4.05	N	378340	500	106 억		159812	N	N	6	N	00	N
130	20240604	161058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21450	50	2	0.23	4624747050	212718	122.90	21200	22250	21100	27800	15000	21400	21742.41	0.77	0	-4194	21733	21566	21383	21216	21033	21650	21300	106	6400	500	14980	50	1	21247382	4558	-64.22	3.56	12	1.00	-334.00	6025.00	66000	20230714	-67.50	16320	20231113	31.43	35700	-39.92	20240329	16500	30.00	20240126	132000	-83.75	20230714	16320	31.43	20231113	4.08	N	378340	500	106 억		163829	N	N	6	N	00	N
131	20240604	151100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21350	-50	5	-0.23	4429297100	203601	117.63	21200	22250	21100	27800	15000	21400	21755.65	0.77	0	-4162	21733	21566	21383	21216	21033	21650	21300	106	6400	500	14980	50	1	21247382	4536	-63.92	3.54	12	0.96	-334.00	6025.00	66000	20230714	-67.65	16320	20231113	30.82	35700	-40.20	20240329	16500	29.39	20240126	132000	-83.83	20230714	16320	30.82	20231113	4.08	N	378340	500	106 억		163829	N	N	9	N	00	N
132	20240604	141102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21600	200	2	0.93	3858389400	177023	102.27	21200	22250	21100	27800	15000	21400	21797.08	0.77	0	-1624	21733	21566	21383	21216	21033	21650	21300	106	6400	500	14980	50	1	21247382	4589	-64.67	3.59	12	0.83	-334.00	6025.00	66000	20230714	-67.27	16320	20231113	32.35	35700	-39.50	20240329	16500	30.91	20240126	132000	-83.64	20230714	16320	32.35	20231113	4.08	N	378340	500	106 억		163829	N	N	9	N	00	N
133	20240604	131059	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21900	500	2	2.34	3470709900	159178	91.96	21200	22250	21100	27800	15000	21400	21805.20	0.77	0	1135	21733	21566	21383	21216	21033	21650	21300	106	6400	500	14980	50	1	21247382	4653	-65.57	3.63	12	0.75	-334.00	6025.00	66000	20230714	-66.82	16320	20231113	34.19	35700	-38.66	20240329	16500	32.73	20240126	132000	-83.41	20230714	16320	34.19	20231113	4.08	N	378340	500	106 억		163829	N	N	9	N	00	N
134	20240604	121057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21850	450	2	2.10	3269369950	149980	86.65	21200	22250	21100	27800	15000	21400	21800.02	0.77	0	1492	21733	21566	21383	21216	21033	21650	21300	106	6400	500	14980	50	1	21247382	4643	-65.42	3.63	12	0.71	-334.00	6025.00	66000	20230714	-66.89	16320	20231113	33.88	35700	-38.80	20240329	16500	32.42	20240126	132000	-83.45	20230714	16320	33.88	20231113	4.08	N	378340	500	106 억		163829	N	N	9	N	00	N
135	20240604	111053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21850	450	2	2.10	3063521100	140541	81.20	21200	22250	21100	27800	15000	21400	21799.46	0.77	0	1723	21733	21566	21383	21216	21033	21650	21300	106	6400	500	14980	50	1	21247382	4643	-65.42	3.63	12	0.66	-334.00	6025.00	66000	20230714	-66.89	16320	20231113	33.88	35700	-38.80	20240329	16500	32.42	20240126	132000	-83.45	20230714	16320	33.88	20231113	4.08	N	378340	500	106 억		163829	N	N	9	N	00	N
136	20240604	101057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21950	550	2	2.57	2563445650	117822	68.07	21200	22250	21100	27800	15000	21400	21758.43	0.77	0	2036	21733	21566	21383	21216	21033	21650	21300	106	6400	500	14980	50	1	21247382	4664	-65.72	3.64	12	0.55	-334.00	6025.00	66000	20230714	-66.74	16320	20231113	34.50	35700	-38.52	20240329	16500	33.03	20240126	132000	-83.37	20230714	16320	34.50	20231113	4.08	N	378340	500	106 억		163829	N	N	9	N	00	N
137	20240604	091056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21400	0	3	0.00	452758750	21318	12.32	21200	21450	21100	27800	15000	21400	21234.52	0.77	0	-402	21733	21566	21383	21216	21033	21650	21300	106	6400	500	14980	50	1	21247382	4547	-64.07	3.55	12	0.10	-334.00	6025.00	66000	20230714	-67.58	16320	20231113	31.13	35700	-40.06	20240329	16500	29.70	20240126	132000	-83.79	20230714	16320	31.13	20231113	4.08	N	378340	500	106 억		163829	N	N	9	N	00	N
138	20240603	161044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21400	150	2	0.71	3616552950	169260	103.00	21200	21550	21200	27600	14900	21250	21366.92	0.72	0	11674	21816	21532	21266	20982	20716	21675	21125	106	6350	500	14870	50	1	21247382	4547	-64.07	3.55	12	0.80	-334.00	6025.00	66000	20230714	-67.58	16320	20231113	31.13	35700	-40.06	20240329	16500	29.70	20240126	132000	-83.79	20230714	16320	31.13	20231113	4.24	N	378340	500	106 억		152095	N	N	9	N	00	N
139	20240603	151044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21300	50	2	0.24	3210400100	150300	91.46	21200	21550	21200	27600	14900	21250	21360.05	0.72	0	9916	21816	21532	21266	20982	20716	21675	21125	106	6350	500	14870	50	1	21247382	4526	-63.77	3.54	12	0.71	-334.00	6025.00	66000	20230714	-67.73	16320	20231113	30.51	35700	-40.34	20240329	16500	29.09	20240126	132000	-83.86	20230714	16320	30.51	20231113	4.24	N	378340	500	106 억		152095	N	N	0	N	00	N
140	20240603	141044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21450	200	2	0.94	2831480500	132554	80.66	21200	21550	21200	27600	14900	21250	21361.07	0.72	0	8587	21816	21532	21266	20982	20716	21675	21125	106	6350	500	14870	50	1	21247382	4558	-64.22	3.56	12	0.62	-334.00	6025.00	66000	20230714	-67.50	16320	20231113	31.43	35700	-39.92	20240329	16500	30.00	20240126	132000	-83.75	20230714	16320	31.43	20231113	4.24	N	378340	500	106 억		152095	N	N	0	N	00	N
141	20240603	131044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21350	100	2	0.47	2660250000	124520	75.77	21200	21550	21200	27600	14900	21250	21364.16	0.72	0	7569	21816	21532	21266	20982	20716	21675	21125	106	6350	500	14870	50	1	21247382	4536	-63.92	3.54	12	0.59	-334.00	6025.00	66000	20230714	-67.65	16320	20231113	30.82	35700	-40.20	20240329	16500	29.39	20240126	132000	-83.83	20230714	16320	30.82	20231113	4.24	N	378340	500	106 억		152095	N	N	0	N	00	N
142	20240603	121043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21300	50	2	0.24	2126228550	99421	60.50	21200	21550	21200	27600	14900	21250	21386.30	0.72	0	7513	21816	21532	21266	20982	20716	21675	21125	106	6350	500	14870	50	1	21247382	4526	-63.77	3.54	12	0.47	-334.00	6025.00	66000	20230714	-67.73	16320	20231113	30.51	35700	-40.34	20240329	16500	29.09	20240126	132000	-83.86	20230714	16320	30.51	20231113	4.24	N	378340	500	106 억		152095	N	N	0	N	00	N
143	20240603	111037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21400	150	2	0.71	1836178300	85821	52.22	21200	21550	21200	27600	14900	21250	21395.67	0.72	0	6246	21816	21532	21266	20982	20716	21675	21125	106	6350	500	14870	50	1	21247382	4547	-64.07	3.55	12	0.40	-334.00	6025.00	66000	20230714	-67.58	16320	20231113	31.13	35700	-40.06	20240329	16500	29.70	20240126	132000	-83.79	20230714	16320	31.13	20231113	4.24	N	378340	500	106 억		152095	N	N	0	N	00	N
144	20240603	101032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21400	150	2	0.71	1401174900	65450	39.83	21200	21550	21200	27600	14900	21250	21408.66	0.72	0	6897	21816	21532	21266	20982	20716	21675	21125	106	6350	500	14870	50	1	21247382	4547	-64.07	3.55	12	0.31	-334.00	6025.00	66000	20230714	-67.58	16320	20231113	31.13	35700	-40.06	20240329	16500	29.70	20240126	132000	-83.79	20230714	16320	31.13	20231113	4.24	N	378340	500	106 억		152095	N	N	0	N	00	N
145	20240603	091032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21350	100	2	0.47	352296200	16556	10.07	21200	21450	21200	27600	14900	21250	21279.31	0.72	0	-1752	21816	21532	21266	20982	20716	21675	21125	106	6350	500	14870	50	1	21247382	4536	-63.92	3.54	12	0.08	-334.00	6025.00	66000	20230714	-67.65	16320	20231113	30.82	35700	-40.20	20240329	16500	29.39	20240126	132000	-83.83	20230714	16320	30.82	20231113	4.24	N	378340	500	106 억		152095	N	N	0	N	00	N