KissMeData/049950/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	160530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22950	450	2	2.00	527950450	23217	48.56	22500	23000	22500	29250	15750	22500	22740.10	0.90	0	-942	23200	22850	22650	22300	22100	22750	22200	44	6750	500	16200	50	1	8817884	2024	57.23	1.43	12	0.26	401.00	16046.00	56000	20230802	-59.02	22450	20240621	2.23	35000	-34.43	20240102	22450	2.23	20240621	56000	-59.02	20230802	22450	2.23	20240621	4.74	N	049950	500	44 억		79741	N	N	19	N	00	N
3	20240628	150541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22900	400	2	1.78	498497500	21931	45.87	22500	23000	22500	29250	15750	22500	22730.56	0.90	0	-1336	23200	22850	22650	22300	22100	22750	22200	44	6750	500	16200	50	1	8817884	2019	57.11	1.43	12	0.25	401.00	16046.00	56000	20230802	-59.11	22450	20240621	2.00	35000	-34.57	20240102	22450	2.00	20240621	56000	-59.11	20230802	22450	2.00	20240621	4.74	N	049950	500	44 억		79741	N	N	104	N	00	N
4	20240628	140540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23000	500	2	2.22	416885850	18366	38.41	22500	23000	22500	29250	15750	22500	22699.09	0.90	0	-1761	23200	22850	22650	22300	22100	22750	22200	44	6750	500	16200	50	1	8817884	2028	57.36	1.43	12	0.21	401.00	16046.00	56000	20230802	-58.93	22450	20240621	2.45	35000	-34.29	20240102	22450	2.45	20240621	56000	-58.93	20230802	22450	2.45	20240621	4.74	N	049950	500	44 억		79741	N	N	104	N	00	N
5	20240628	130540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22800	300	2	1.33	314033400	13879	29.03	22500	22900	22500	29250	15750	22500	22626.77	0.90	0	-2120	23200	22850	22650	22300	22100	22750	22200	44	6750	500	16200	50	1	8817884	2010	56.86	1.42	12	0.16	401.00	16046.00	56000	20230802	-59.29	22450	20240621	1.56	35000	-34.86	20240102	22450	1.56	20240621	56000	-59.29	20230802	22450	1.56	20240621	4.74	N	049950	500	44 억		79741	N	N	104	N	00	N
6	20240628	120540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22650	150	2	0.67	268737400	11891	24.87	22500	22850	22500	29250	15750	22500	22600.30	0.90	0	-2468	23200	22850	22650	22300	22100	22750	22200	44	6750	500	16200	50	1	8817884	1997	56.48	1.41	12	0.13	401.00	16046.00	56000	20230802	-59.55	22450	20240621	0.89	35000	-35.29	20240102	22450	0.89	20240621	56000	-59.55	20230802	22450	0.89	20240621	4.74	N	049950	500	44 억		79741	N	N	104	N	00	N
7	20240628	110531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22650	150	2	0.67	196025450	8684	18.16	22500	22700	22500	29250	15750	22500	22573.41	0.90	0	-2538	23200	22850	22650	22300	22100	22750	22200	44	6750	500	16200	50	1	8817884	1997	56.48	1.41	12	0.10	401.00	16046.00	56000	20230802	-59.55	22450	20240621	0.89	35000	-35.29	20240102	22450	0.89	20240621	56000	-59.55	20230802	22450	0.89	20240621	4.74	N	049950	500	44 억		79741	N	N	104	N	00	N
8	20240628	100529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22600	100	2	0.44	158620900	7029	14.70	22500	22700	22500	29250	15750	22500	22566.90	0.90	0	-2097	23200	22850	22650	22300	22100	22750	22200	44	6750	500	16200	50	1	8817884	1993	56.36	1.41	12	0.08	401.00	16046.00	56000	20230802	-59.64	22450	20240621	0.67	35000	-35.43	20240102	22450	0.67	20240621	56000	-59.64	20230802	22450	0.67	20240621	4.74	N	049950	500	44 억		79741	N	N	104	N	00	N
9	20240628	090529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22650	150	2	0.67	16701000	739	1.55	22500	22700	22500	29250	15750	22500	22603.38	0.90	0	-179	23200	22850	22650	22300	22100	22750	22200	44	6750	500	16200	50	1	8817884	1997	56.48	1.41	12	0.01	401.00	16046.00	56000	20230802	-59.55	22450	20240621	0.89	35000	-35.29	20240102	22450	0.89	20240621	56000	-59.55	20230802	22450	0.89	20240621	4.74	N	049950	500	44 억		79741	N	N	104	N	00	N
10	20240627	160524	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22500	-500	5	-2.17	1074034000	47477	175.68	22800	23000	22450	29900	16100	23000	22622.26	0.88	0	2386	23533	23266	23133	22866	22733	23200	22800	44	6900	500	16560	50	1	8817884	1984	56.11	1.40	12	0.54	401.00	16046.00	56000	20230802	-59.82	22450	20240627	0.22	35000	-35.71	20240102	22450	0.22	20240627	56000	-59.82	20230802	22450	0.22	20240627	4.71	N	049950	500	44 억		77355	N	N	104	N	00	N
11	20240627	150531	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22550	-450	5	-1.96	985697200	43551	161.16	22800	23000	22450	29900	16100	23000	22633.17	0.88	0	2484	23533	23266	23133	22866	22733	23200	22800	44	6900	500	16560	50	1	8817884	1988	56.23	1.41	12	0.49	401.00	16046.00	56000	20230802	-59.73	22450	20240627	0.45	35000	-35.57	20240102	22450	0.45	20240627	56000	-59.73	20230802	22450	0.45	20240627	4.71	N	049950	500	44 억		77355	N	N	335	N	00	N
12	20240627	140528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22600	-400	5	-1.74	765584300	33776	124.99	22800	23000	22500	29900	16100	23000	22666.52	0.88	0	4877	23533	23266	23133	22866	22733	23200	22800	44	6900	500	16560	50	1	8817884	1993	56.36	1.41	12	0.38	401.00	16046.00	56000	20230802	-59.64	22450	20240621	0.67	35000	-35.43	20240102	22450	0.67	20240621	56000	-59.64	20230802	22450	0.67	20240621	4.71	N	049950	500	44 억		77355	N	N	335	N	00	N
13	20240627	130528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22550	-450	5	-1.96	671920050	29626	109.63	22800	23000	22500	29900	16100	23000	22680.08	0.88	0	4507	23533	23266	23133	22866	22733	23200	22800	44	6900	500	16560	50	1	8817884	1988	56.23	1.41	12	0.34	401.00	16046.00	56000	20230802	-59.73	22450	20240621	0.45	35000	-35.57	20240102	22450	0.45	20240621	56000	-59.73	20230802	22450	0.45	20240621	4.71	N	049950	500	44 억		77355	N	N	335	N	00	N
14	20240627	120530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22600	-400	5	-1.74	630967400	27812	102.92	22800	23000	22500	29900	16100	23000	22686.88	0.88	0	4261	23533	23266	23133	22866	22733	23200	22800	44	6900	500	16560	50	1	8817884	1993	56.36	1.41	12	0.32	401.00	16046.00	56000	20230802	-59.64	22450	20240621	0.67	35000	-35.43	20240102	22450	0.67	20240621	56000	-59.64	20230802	22450	0.67	20240621	4.71	N	049950	500	44 억		77355	N	N	335	N	00	N
15	20240627	110529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22650	-350	5	-1.52	363507800	15952	59.03	22800	23000	22650	29900	16100	23000	22787.60	0.88	0	3622	23533	23266	23133	22866	22733	23200	22800	44	6900	500	16560	50	1	8817884	1997	56.48	1.41	12	0.18	401.00	16046.00	56000	20230802	-59.55	22450	20240621	0.89	35000	-35.29	20240102	22450	0.89	20240621	56000	-59.55	20230802	22450	0.89	20240621	4.71	N	049950	500	44 억		77355	N	N	335	N	00	N
16	20240627	100529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22800	-200	5	-0.87	295732800	12969	47.99	22800	23000	22700	29900	16100	23000	22803.05	0.88	0	4162	23533	23266	23133	22866	22733	23200	22800	44	6900	500	16560	50	1	8817884	2010	56.86	1.42	12	0.15	401.00	16046.00	56000	20230802	-59.29	22450	20240621	1.56	35000	-34.86	20240102	22450	1.56	20240621	56000	-59.29	20230802	22450	1.56	20240621	4.71	N	049950	500	44 억		77355	N	N	335	N	00	N
17	20240627	090529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22900	-100	5	-0.43	146525700	6431	23.80	22800	23000	22750	29900	16100	23000	22784.28	0.88	0	3804	23533	23266	23133	22866	22733	23200	22800	44	6900	500	16560	50	1	8817884	2019	57.11	1.43	12	0.07	401.00	16046.00	56000	20230802	-59.11	22450	20240621	2.00	35000	-34.57	20240102	22450	2.00	20240621	56000	-59.11	20230802	22450	2.00	20240621	4.71	N	049950	500	44 억		77355	N	N	335	N	00	N
18	20240626	160527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23000	-100	5	-0.43	593873500	25664	58.27	23400	23400	23000	30000	16200	23100	23140.40	0.89	0	-779	24366	23732	23416	22782	22466	23575	22625	44	6900	500	16630	50	1	8817884	2028	57.36	1.43	12	0.29	401.00	16046.00	56000	20230802	-58.93	22450	20240621	2.45	35000	-34.29	20240102	22450	2.45	20240621	56000	-58.93	20230802	22450	2.45	20240621	4.67	N	049950	500	44 억		78134	N	N	335	N	00	N
19	20240626	150529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23150	50	2	0.22	546622750	23614	53.62	23400	23400	23000	30000	16200	23100	23148.25	0.89	0	-474	24366	23732	23416	22782	22466	23575	22625	44	6900	500	16630	50	1	8817884	2041	57.73	1.44	12	0.27	401.00	16046.00	56000	20230802	-58.66	22450	20240621	3.12	35000	-33.86	20240102	22450	3.12	20240621	56000	-58.66	20230802	22450	3.12	20240621	4.67	N	049950	500	44 억		78134	N	N	9	N	00	N
20	20240626	140528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23300	200	2	0.87	389801800	16816	38.18	23400	23400	23000	30000	16200	23100	23180.41	0.89	0	-226	24366	23732	23416	22782	22466	23575	22625	44	6900	500	16630	50	1	8817884	2055	58.10	1.45	12	0.19	401.00	16046.00	56000	20230802	-58.39	22450	20240621	3.79	35000	-33.43	20240102	22450	3.79	20240621	56000	-58.39	20230802	22450	3.79	20240621	4.67	N	049950	500	44 억		78134	N	N	9	N	00	N
21	20240626	130529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23100	0	3	0.00	342403950	14772	33.54	23400	23400	23000	30000	16200	23100	23179.25	0.89	0	-465	24366	23732	23416	22782	22466	23575	22625	44	6900	500	16630	50	1	8817884	2037	57.61	1.44	12	0.17	401.00	16046.00	56000	20230802	-58.75	22450	20240621	2.90	35000	-34.00	20240102	22450	2.90	20240621	56000	-58.75	20230802	22450	2.90	20240621	4.67	N	049950	500	44 억		78134	N	N	9	N	00	N
22	20240626	120527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23100	0	3	0.00	307282950	13253	30.09	23400	23400	23000	30000	16200	23100	23185.92	0.89	0	-302	24366	23732	23416	22782	22466	23575	22625	44	6900	500	16630	50	1	8817884	2037	57.61	1.44	12	0.15	401.00	16046.00	56000	20230802	-58.75	22450	20240621	2.90	35000	-34.00	20240102	22450	2.90	20240621	56000	-58.75	20230802	22450	2.90	20240621	4.67	N	049950	500	44 억		78134	N	N	9	N	00	N
23	20240626	110528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23150	50	2	0.22	269354950	11611	26.36	23400	23400	23000	30000	16200	23100	23198.26	0.89	0	-303	24366	23732	23416	22782	22466	23575	22625	44	6900	500	16630	50	1	8817884	2041	57.73	1.44	12	0.13	401.00	16046.00	56000	20230802	-58.66	22450	20240621	3.12	35000	-33.86	20240102	22450	3.12	20240621	56000	-58.66	20230802	22450	3.12	20240621	4.67	N	049950	500	44 억		78134	N	N	9	N	00	N
24	20240626	100527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23200	100	2	0.43	192706600	8288	18.82	23400	23400	23050	30000	16200	23100	23251.28	0.89	0	-524	24366	23732	23416	22782	22466	23575	22625	44	6900	500	16630	50	1	8817884	2046	57.86	1.45	12	0.09	401.00	16046.00	56000	20230802	-58.57	22450	20240621	3.34	35000	-33.71	20240102	22450	3.34	20240621	56000	-58.57	20230802	22450	3.34	20240621	4.67	N	049950	500	44 억		78134	N	N	9	N	00	N
25	20240626	090527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23350	250	2	1.08	23772800	1017	2.31	23400	23400	23200	30000	16200	23100	23375.42	0.89	0	-119	24366	23732	23416	22782	22466	23575	22625	44	6900	500	16630	50	1	8817884	2059	58.23	1.46	12	0.01	401.00	16046.00	56000	20230802	-58.30	22450	20240621	4.01	35000	-33.29	20240102	22450	4.01	20240621	56000	-58.30	20230802	22450	4.01	20240621	4.67	N	049950	500	44 억		78134	N	N	9	N	00	N
26	20240625	160527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23100	-550	5	-2.33	1020862950	43700	15.83	24050	24050	23100	30700	16600	23650	23359.90	0.96	0	-7118	26116	24882	23866	22632	21616	25500	23250	44	7050	500	17020	50	1	8817884	2037	57.61	1.44	12	0.50	401.00	16046.00	56000	20230802	-58.75	22450	20240621	2.90	35000	-34.00	20240102	22450	2.90	20240621	56000	-58.75	20230802	22450	2.90	20240621	4.75	N	049950	500	44 억		84251	N	N	9	N	00	N
27	20240625	150528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23100	-550	5	-2.33	956044750	40897	14.81	24050	24050	23100	30700	16600	23650	23376.01	0.96	0	-6082	26116	24882	23866	22632	21616	25500	23250	44	7050	500	17020	50	1	8817884	2037	57.61	1.44	12	0.46	401.00	16046.00	56000	20230802	-58.75	22450	20240621	2.90	35000	-34.00	20240102	22450	2.90	20240621	56000	-58.75	20230802	22450	2.90	20240621	4.75	N	049950	500	44 억		84251	N	N	0	N	00	N
28	20240625	140527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23250	-400	5	-1.69	719464100	30680	11.11	24050	24050	23150	30700	16600	23650	23449.73	0.96	0	-5999	26116	24882	23866	22632	21616	25500	23250	44	7050	500	17020	50	1	8817884	2050	57.98	1.45	12	0.35	401.00	16046.00	56000	20230802	-58.48	22450	20240621	3.56	35000	-33.57	20240102	22450	3.56	20240621	56000	-58.48	20230802	22450	3.56	20240621	4.75	N	049950	500	44 억		84251	N	N	0	N	00	N
29	20240625	130527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23350	-300	5	-1.27	670246000	28563	10.34	24050	24050	23150	30700	16600	23650	23464.68	0.96	0	-5520	26116	24882	23866	22632	21616	25500	23250	44	7050	500	17020	50	1	8817884	2059	58.23	1.46	12	0.32	401.00	16046.00	56000	20230802	-58.30	22450	20240621	4.01	35000	-33.29	20240102	22450	4.01	20240621	56000	-58.30	20230802	22450	4.01	20240621	4.75	N	049950	500	44 억		84251	N	N	0	N	00	N
30	20240625	120530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23200	-450	5	-1.90	612107550	26063	9.44	24050	24050	23150	30700	16600	23650	23484.86	0.96	0	-4989	26116	24882	23866	22632	21616	25500	23250	44	7050	500	17020	50	1	8817884	2046	57.86	1.45	12	0.30	401.00	16046.00	56000	20230802	-58.57	22450	20240621	3.34	35000	-33.71	20240102	22450	3.34	20240621	56000	-58.57	20230802	22450	3.34	20240621	4.75	N	049950	500	44 억		84251	N	N	0	N	00	N
31	20240625	110530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23200	-450	5	-1.90	542458200	23063	8.35	24050	24050	23150	30700	16600	23650	23519.97	0.96	0	-4810	26116	24882	23866	22632	21616	25500	23250	44	7050	500	17020	50	1	8817884	2046	57.86	1.45	12	0.26	401.00	16046.00	56000	20230802	-58.57	22450	20240621	3.34	35000	-33.71	20240102	22450	3.34	20240621	56000	-58.57	20230802	22450	3.34	20240621	4.75	N	049950	500	44 억		84251	N	N	0	N	00	N
32	20240625	100527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23300	-350	5	-1.48	417563650	17683	6.40	24050	24050	23200	30700	16600	23650	23613.58	0.96	0	-4361	26116	24882	23866	22632	21616	25500	23250	44	7050	500	17020	50	1	8817884	2055	58.10	1.45	12	0.20	401.00	16046.00	56000	20230802	-58.39	22450	20240621	3.79	35000	-33.43	20240102	22450	3.79	20240621	56000	-58.39	20230802	22450	3.79	20240621	4.75	N	049950	500	44 억		84251	N	N	0	N	00	N
33	20240625	090527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23600	-50	5	-0.21	147780550	6204	2.25	24050	24050	23550	30700	16600	23650	23823.88	0.96	0	-2200	26116	24882	23866	22632	21616	25500	23250	44	7050	500	17020	50	1	8817884	2081	58.85	1.47	12	0.07	401.00	16046.00	56000	20230802	-57.86	22450	20240621	5.12	35000	-32.57	20240102	22450	5.12	20240621	56000	-57.86	20230802	22450	5.12	20240621	4.75	N	049950	500	44 억		84251	N	N	0	N	00	N
34	20240624	160525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23650	1000	2	4.42	6619543950	275191	448.49	22850	25100	22850	29400	15900	22650	24055.84	1.11	0	-12714	23916	23282	22866	22232	21816	23075	22025	44	6750	500	16300	50	1	8817884	2085	58.98	1.47	12	3.12	401.00	16046.00	56000	20230802	-57.77	22450	20240621	5.35	35000	-32.43	20240102	22450	5.35	20240621	56000	-57.77	20230802	22450	5.35	20240621	4.76	N	049950	500	44 억		97497	N	N	0	N	00	N
35	20240624	150525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23850	1200	2	5.30	6459826250	268447	437.50	22850	25100	22850	29400	15900	22650	24064.89	1.11	0	-11029	23916	23282	22866	22232	21816	23075	22025	44	6750	500	16300	50	1	8817884	2103	59.48	1.49	12	3.04	401.00	16046.00	56000	20230802	-57.41	22450	20240621	6.24	35000	-31.86	20240102	22450	6.24	20240621	56000	-57.41	20230802	22450	6.24	20240621	4.76	N	049950	500	44 억		97497	N	N	0	N	00	N
36	20240624	140526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23600	950	2	4.19	5694010900	235981	384.59	22850	25100	22850	29400	15900	22650	24130.54	1.11	0	-4005	23916	23282	22866	22232	21816	23075	22025	44	6750	500	16300	50	1	8817884	2081	58.85	1.47	12	2.68	401.00	16046.00	56000	20230802	-57.86	22450	20240621	5.12	35000	-32.57	20240102	22450	5.12	20240621	56000	-57.86	20230802	22450	5.12	20240621	4.76	N	049950	500	44 억		97497	N	N	0	N	00	N
37	20240624	130525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23950	1300	2	5.74	4029778100	167210	272.51	22850	25100	22850	29400	15900	22650	24102.08	1.11	0	-20586	23916	23282	22866	22232	21816	23075	22025	44	6750	500	16300	50	1	8817884	2112	59.73	1.49	12	1.90	401.00	16046.00	56000	20230802	-57.23	22450	20240621	6.68	35000	-31.57	20240102	22450	6.68	20240621	56000	-57.23	20230802	22450	6.68	20240621	4.76	N	049950	500	44 억		97497	N	N	0	N	00	N
38	20240624	120526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23700	1050	2	4.64	3775152350	156588	255.20	22850	25100	22850	29400	15900	22650	24110.95	1.11	0	-21903	23916	23282	22866	22232	21816	23075	22025	44	6750	500	16300	50	1	8817884	2090	59.10	1.48	12	1.78	401.00	16046.00	56000	20230802	-57.68	22450	20240621	5.57	35000	-32.29	20240102	22450	5.57	20240621	56000	-57.68	20230802	22450	5.57	20240621	4.76	N	049950	500	44 억		97497	N	N	0	N	00	N
39	20240624	110528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23450	800	2	3.53	3276515250	135646	221.07	22850	25100	22850	29400	15900	22650	24157.43	1.11	0	-25088	23916	23282	22866	22232	21816	23075	22025	44	6750	500	16300	50	1	8817884	2068	58.48	1.46	12	1.54	401.00	16046.00	56000	20230802	-58.12	22450	20240621	4.45	35000	-33.00	20240102	22450	4.45	20240621	56000	-58.12	20230802	22450	4.45	20240621	4.76	N	049950	500	44 억		97497	N	N	0	N	00	N
40	20240624	100526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23750	1100	2	4.86	2859380450	117907	192.16	22850	25100	22850	29400	15900	22650	24254.25	1.11	0	-21776	23916	23282	22866	22232	21816	23075	22025	44	6750	500	16300	50	1	8817884	2094	59.23	1.48	12	1.34	401.00	16046.00	56000	20230802	-57.59	22450	20240621	5.79	35000	-32.14	20240102	22450	5.79	20240621	56000	-57.59	20230802	22450	5.79	20240621	4.76	N	049950	500	44 억		97497	N	N	0	N	00	N
41	20240624	090526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24750	2100	2	9.27	1184272900	48423	78.92	22850	25100	22850	29400	15900	22650	24465.37	1.11	0	-2334	23916	23282	22866	22232	21816	23075	22025	44	6750	500	16300	50	1	8817884	2182	61.72	1.54	12	0.55	401.00	16046.00	56000	20230802	-55.80	22450	20240621	10.24	35000	-29.29	20240102	22450	10.24	20240621	56000	-55.80	20230802	22450	10.24	20240621	4.76	N	049950	500	44 억		97497	N	N	0	N	00	N
42	20240621	160508	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22650	-750	5	-3.21	1385441800	60965	244.96	23500	23500	22450	30400	16400	23400	22725.36	1.14	0	-3395	23700	23550	23400	23250	23100	23625	23325	44	7000	500	16840	50	1	8817884	1997	56.48	1.41	12	0.69	401.00	16046.00	56000	20230802	-59.55	22450	20240621	0.89	35000	-35.29	20240102	22450	0.89	20240621	56000	-59.55	20230802	22450	0.89	20240621	4.79	N	049950	500	44 억		100602	N	N	73	N	00	N
43	20240621	150508	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22650	-750	5	-3.21	1263821950	55585	223.34	23500	23500	22450	30400	16400	23400	22736.74	1.14	0	-2812	23700	23550	23400	23250	23100	23625	23325	44	7000	500	16840	50	1	8817884	1997	56.48	1.41	12	0.63	401.00	16046.00	56000	20230802	-59.55	22450	20240621	0.89	35000	-35.29	20240102	22450	0.89	20240621	56000	-59.55	20230802	22450	0.89	20240621	4.79	N	049950	500	44 억		100602	N	N	73	N	00	N
44	20240621	140509	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22650	-750	5	-3.21	1079622650	47450	190.65	23500	23500	22450	30400	16400	23400	22752.85	1.14	0	-118	23700	23550	23400	23250	23100	23625	23325	44	7000	500	16840	50	1	8817884	1997	56.48	1.41	12	0.54	401.00	16046.00	56000	20230802	-59.55	22450	20240621	0.89	35000	-35.29	20240102	22450	0.89	20240621	56000	-59.55	20230802	22450	0.89	20240621	4.79	N	049950	500	44 억		100602	N	N	73	N	00	N
45	20240621	130511	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22800	-600	5	-2.56	968318250	42543	170.94	23500	23500	22450	30400	16400	23400	22760.93	1.14	0	76	23700	23550	23400	23250	23100	23625	23325	44	7000	500	16840	50	1	8817884	2010	56.86	1.42	12	0.48	401.00	16046.00	56000	20230802	-59.29	22450	20240621	1.56	35000	-34.86	20240102	22450	1.56	20240621	56000	-59.29	20230802	22450	1.56	20240621	4.79	N	049950	500	44 억		100602	N	N	73	N	00	N
46	20240621	120512	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22700	-700	5	-2.99	819651800	35994	144.62	23500	23500	22450	30400	16400	23400	22771.90	1.14	0	-2227	23700	23550	23400	23250	23100	23625	23325	44	7000	500	16840	50	1	8817884	2002	56.61	1.41	12	0.41	401.00	16046.00	56000	20230802	-59.46	22450	20240621	1.11	35000	-35.14	20240102	22450	1.11	20240621	56000	-59.46	20230802	22450	1.11	20240621	4.79	N	049950	500	44 억		100602	N	N	73	N	00	N
47	20240621	110510	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22750	-650	5	-2.78	758844100	33319	133.88	23500	23500	22450	30400	16400	23400	22775.12	1.14	0	-2378	23700	23550	23400	23250	23100	23625	23325	44	7000	500	16840	50	1	8817884	2006	56.73	1.42	12	0.38	401.00	16046.00	56000	20230802	-59.38	22450	20240621	1.34	35000	-35.00	20240102	22450	1.34	20240621	56000	-59.38	20230802	22450	1.34	20240621	4.79	N	049950	500	44 억		100602	N	N	73	N	00	N
48	20240621	100508	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22900	-500	5	-2.14	618792900	27196	109.27	23500	23500	22450	30400	16400	23400	22753.09	1.14	0	-2387	23700	23550	23400	23250	23100	23625	23325	44	7000	500	16840	50	1	8817884	2019	57.11	1.43	12	0.31	401.00	16046.00	56000	20230802	-59.11	22450	20240621	2.00	35000	-34.57	20240102	22450	2.00	20240621	56000	-59.11	20230802	22450	2.00	20240621	4.79	N	049950	500	44 억		100602	N	N	73	N	00	N
49	20240621	090511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23150	-250	5	-1.07	21690350	931	3.74	23500	23500	23100	30400	16400	23400	23297.91	1.14	0	-489	23700	23550	23400	23250	23100	23625	23325	44	7000	500	16840	50	1	8817884	2041	57.73	1.44	12	0.01	401.00	16046.00	56000	20230802	-58.66	23000	20240619	0.65	35000	-33.86	20240102	23000	0.65	20240619	56000	-58.66	20230802	23000	0.65	20240619	4.79	N	049950	500	44 억		100602	N	N	73	N	00	N
50	20240620	160507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23400	0	3	0.00	566852600	24219	52.37	23250	23550	23250	30400	16400	23400	23405.34	1.13	0	542	24133	23766	23383	23016	22633	23575	22825	44	7000	500	16840	50	1	8817884	2063	58.35	1.46	12	0.27	401.00	16046.00	56000	20230802	-58.21	23000	20240619	1.74	35000	-33.14	20240102	23000	1.74	20240619	56000	-58.21	20230802	23000	1.74	20240619	4.83	N	049950	500	44 억		100080	N	N	73	N	00	N
51	20240620	150508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23300	-100	5	-0.43	523034200	22344	48.32	23250	23550	23250	30400	16400	23400	23408.26	1.13	0	423	24133	23766	23383	23016	22633	23575	22825	44	7000	500	16840	50	1	8817884	2055	58.10	1.45	12	0.25	401.00	16046.00	56000	20230802	-58.39	23000	20240619	1.30	35000	-33.43	20240102	23000	1.30	20240619	56000	-58.39	20230802	23000	1.30	20240619	4.83	N	049950	500	44 억		100080	N	N	46	N	00	N
52	20240620	140507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23400	0	3	0.00	428218250	18284	39.54	23250	23550	23250	30400	16400	23400	23420.38	1.13	0	914	24133	23766	23383	23016	22633	23575	22825	44	7000	500	16840	50	1	8817884	2063	58.35	1.46	12	0.21	401.00	16046.00	56000	20230802	-58.21	23000	20240619	1.74	35000	-33.14	20240102	23000	1.74	20240619	56000	-58.21	20230802	23000	1.74	20240619	4.83	N	049950	500	44 억		100080	N	N	46	N	00	N
53	20240620	130508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23400	0	3	0.00	378436500	16155	34.94	23250	23550	23250	30400	16400	23400	23425.35	1.13	0	1014	24133	23766	23383	23016	22633	23575	22825	44	7000	500	16840	50	1	8817884	2063	58.35	1.46	12	0.18	401.00	16046.00	56000	20230802	-58.21	23000	20240619	1.74	35000	-33.14	20240102	23000	1.74	20240619	56000	-58.21	20230802	23000	1.74	20240619	4.83	N	049950	500	44 억		100080	N	N	46	N	00	N
54	20240620	120507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23500	100	2	0.43	331548150	14154	30.61	23250	23550	23250	30400	16400	23400	23424.35	1.13	0	690	24133	23766	23383	23016	22633	23575	22825	44	7000	500	16840	50	1	8817884	2072	58.60	1.46	12	0.16	401.00	16046.00	56000	20230802	-58.04	23000	20240619	2.17	35000	-32.86	20240102	23000	2.17	20240619	56000	-58.04	20230802	23000	2.17	20240619	4.83	N	049950	500	44 억		100080	N	N	46	N	00	N
55	20240620	110508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23500	100	2	0.43	197609150	8448	18.27	23250	23550	23250	30400	16400	23400	23391.23	1.13	0	294	24133	23766	23383	23016	22633	23575	22825	44	7000	500	16840	50	1	8817884	2072	58.60	1.46	12	0.10	401.00	16046.00	56000	20230802	-58.04	23000	20240619	2.17	35000	-32.86	20240102	23000	2.17	20240619	56000	-58.04	20230802	23000	2.17	20240619	4.83	N	049950	500	44 억		100080	N	N	46	N	00	N
56	20240620	100510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23350	-50	5	-0.21	104177350	4456	9.64	23250	23550	23250	30400	16400	23400	23379.11	1.13	0	-499	24133	23766	23383	23016	22633	23575	22825	44	7000	500	16840	50	1	8817884	2059	58.23	1.46	12	0.05	401.00	16046.00	56000	20230802	-58.30	23000	20240619	1.52	35000	-33.29	20240102	23000	1.52	20240619	56000	-58.30	20230802	23000	1.52	20240619	4.83	N	049950	500	44 억		100080	N	N	46	N	00	N
57	20240620	090514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23250	-150	5	-0.64	16746100	719	1.55	23250	23450	23250	30400	16400	23400	23290.52	1.13	0	111	24133	23766	23383	23016	22633	23575	22825	44	7000	500	16840	50	1	8817884	2050	57.98	1.45	12	0.01	401.00	16046.00	56000	20230802	-58.48	23000	20240619	1.09	35000	-33.57	20240102	23000	1.09	20240619	56000	-58.48	20230802	23000	1.09	20240619	4.83	N	049950	500	44 억		100080	N	N	46	N	00	N
58	20240619	160507	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23400	-50	5	-0.21	1078065550	46214	81.70	23450	23750	23000	30450	16450	23450	23327.65	1.12	0	908	24483	23966	23533	23016	22583	23750	22800	44	7000	500	16880	50	1	8817884	2063	58.35	1.46	12	0.52	401.00	16046.00	56000	20230802	-58.21	23000	20240619	1.74	35000	-33.14	20240102	23000	1.74	20240619	56000	-58.21	20230802	23000	1.74	20240619	4.86	N	049950	500	44 억		99107	N	N	46	N	00	N
59	20240619	150504	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23300	-150	5	-0.64	1018583350	43665	77.19	23450	23750	23000	30450	16450	23450	23327.23	1.12	0	-163	24483	23966	23533	23016	22583	23750	22800	44	7000	500	16880	50	1	8817884	2055	58.10	1.45	12	0.50	401.00	16046.00	56000	20230802	-58.39	23000	20240619	1.30	35000	-33.43	20240102	23000	1.30	20240619	56000	-58.39	20230802	23000	1.30	20240619	4.86	N	049950	500	44 억		99107	N	N	5	N	00	N
60	20240619	140509	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23400	-50	5	-0.21	970483750	41605	73.55	23450	23750	23000	30450	16450	23450	23326.13	1.12	0	-426	24483	23966	23533	23016	22583	23750	22800	44	7000	500	16880	50	1	8817884	2063	58.35	1.46	12	0.47	401.00	16046.00	56000	20230802	-58.21	23000	20240619	1.74	35000	-33.14	20240102	23000	1.74	20240619	56000	-58.21	20230802	23000	1.74	20240619	4.86	N	049950	500	44 억		99107	N	N	5	N	00	N
61	20240619	130506	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23050	-400	5	-1.71	809177000	34647	61.25	23450	23750	23000	30450	16450	23450	23354.89	1.12	0	-3095	24483	23966	23533	23016	22583	23750	22800	44	7000	500	16880	50	1	8817884	2033	57.48	1.44	12	0.39	401.00	16046.00	56000	20230802	-58.84	23000	20240619	0.22	35000	-34.14	20240102	23000	0.22	20240619	56000	-58.84	20230802	23000	0.22	20240619	4.86	N	049950	500	44 억		99107	N	N	5	N	00	N
62	20240619	120505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23200	-250	5	-1.07	565094700	24086	42.58	23450	23750	23150	30450	16450	23450	23461.54	1.12	0	-3112	24483	23966	23533	23016	22583	23750	22800	44	7000	500	16880	50	1	8817884	2046	57.86	1.45	12	0.27	401.00	16046.00	56000	20230802	-58.57	23100	20240618	0.43	35000	-33.71	20240102	23100	0.43	20240618	56000	-58.57	20230802	23100	0.43	20240618	4.86	N	049950	500	44 억		99107	N	N	5	N	00	N
63	20240619	110507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23550	100	2	0.43	404923000	17218	30.44	23450	23750	23400	30450	16450	23450	23517.42	1.12	0	-1955	24483	23966	23533	23016	22583	23750	22800	44	7000	500	16880	50	1	8817884	2077	58.73	1.47	12	0.20	401.00	16046.00	56000	20230802	-57.95	23100	20240618	1.95	35000	-32.71	20240102	23100	1.95	20240618	56000	-57.95	20230802	23100	1.95	20240618	4.86	N	049950	500	44 억		99107	N	N	5	N	00	N
64	20240619	100509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23550	100	2	0.43	305735700	12988	22.96	23450	23750	23400	30450	16450	23450	23539.86	1.12	0	-2015	24483	23966	23533	23016	22583	23750	22800	44	7000	500	16880	50	1	8817884	2077	58.73	1.47	12	0.15	401.00	16046.00	56000	20230802	-57.95	23100	20240618	1.95	35000	-32.71	20240102	23100	1.95	20240618	56000	-57.95	20230802	23100	1.95	20240618	4.86	N	049950	500	44 억		99107	N	N	5	N	00	N
65	20240619	090513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23550	100	2	0.43	45242800	1927	3.41	23450	23600	23450	30450	16450	23450	23478.36	1.12	0	900	24483	23966	23533	23016	22583	23750	22800	44	7000	500	16880	50	1	8817884	2077	58.73	1.47	12	0.02	401.00	16046.00	56000	20230802	-57.95	23100	20240618	1.95	35000	-32.71	20240102	23100	1.95	20240618	56000	-57.95	20230802	23100	1.95	20240618	4.86	N	049950	500	44 억		99107	N	N	5	N	00	N
66	20240618	160503	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23450	-400	5	-1.68	1315413200	56145	181.88	23800	24050	23100	31000	16700	23850	23428.75	1.05	0	5728	24583	24216	23983	23616	23383	24100	23500	44	7150	500	17170	50	1	8817884	2068	58.48	1.46	12	0.64	401.00	16046.00	56000	20230802	-58.12	23100	20240618	1.52	35000	-33.00	20240102	23100	1.52	20240618	56000	-58.12	20230802	23100	1.52	20240618	4.92	N	049950	500	44 억		92579	N	N	5	N	00	N
67	20240618	150501	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23400	-450	5	-1.89	1234798000	52706	170.74	23800	24050	23100	31000	16700	23850	23428.03	1.05	0	3890	24583	24216	23983	23616	23383	24100	23500	44	7150	500	17170	50	1	8817884	2063	58.35	1.46	12	0.60	401.00	16046.00	56000	20230802	-58.21	23100	20240618	1.30	35000	-33.14	20240102	23100	1.30	20240618	56000	-58.21	20230802	23100	1.30	20240618	4.92	N	049950	500	44 억		92579	N	N	0	N	00	N
68	20240618	140502	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23250	-600	5	-2.52	1094068850	46667	151.17	23800	24050	23100	31000	16700	23850	23444.17	1.05	0	976	24583	24216	23983	23616	23383	24100	23500	44	7150	500	17170	50	1	8817884	2050	57.98	1.45	12	0.53	401.00	16046.00	56000	20230802	-58.48	23100	20240618	0.65	35000	-33.57	20240102	23100	0.65	20240618	56000	-58.48	20230802	23100	0.65	20240618	4.92	N	049950	500	44 억		92579	N	N	0	N	00	N
69	20240618	130507	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23200	-650	5	-2.73	1008118500	42960	139.16	23800	24050	23100	31000	16700	23850	23466.45	1.05	0	675	24583	24216	23983	23616	23383	24100	23500	44	7150	500	17170	50	1	8817884	2046	57.86	1.45	12	0.49	401.00	16046.00	56000	20230802	-58.57	23100	20240618	0.43	35000	-33.71	20240102	23100	0.43	20240618	56000	-58.57	20230802	23100	0.43	20240618	4.92	N	049950	500	44 억		92579	N	N	0	N	00	N
70	20240618	120506	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23350	-500	5	-2.10	747044050	31717	102.74	23800	24050	23250	31000	16700	23850	23553.43	1.05	0	-1809	24583	24216	23983	23616	23383	24100	23500	44	7150	500	17170	50	1	8817884	2059	58.23	1.46	12	0.36	401.00	16046.00	56000	20230802	-58.30	23250	20240618	0.43	35000	-33.29	20240102	23250	0.43	20240618	56000	-58.30	20230802	23250	0.43	20240618	4.92	N	049950	500	44 억		92579	N	N	0	N	00	N
71	20240618	110503	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23500	-350	5	-1.47	421909350	17817	57.72	23800	24050	23400	31000	16700	23850	23680.16	1.05	0	-2417	24583	24216	23983	23616	23383	24100	23500	44	7150	500	17170	50	1	8817884	2072	58.60	1.46	12	0.20	401.00	16046.00	56000	20230802	-58.04	23400	20240618	0.43	35000	-32.86	20240102	23400	0.43	20240618	56000	-58.04	20230802	23400	0.43	20240618	4.92	N	049950	500	44 억		92579	N	N	0	N	00	N
72	20240618	100505	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23650	-200	5	-0.84	206465350	8663	28.06	23800	24050	23650	31000	16700	23850	23833.01	1.05	0	-956	24583	24216	23983	23616	23383	24100	23500	44	7150	500	17170	50	1	8817884	2085	58.98	1.47	12	0.10	401.00	16046.00	56000	20230802	-57.77	23650	20240618	0.00	35000	-32.43	20240102	23650	0.00	20240618	56000	-57.77	20230802	23650	0.00	20240618	4.92	N	049950	500	44 억		92579	N	N	0	N	00	N
73	20240618	090509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23950	100	2	0.42	39436500	1655	5.36	23800	23950	23800	31000	16700	23850	23828.70	1.05	0	528	24583	24216	23983	23616	23383	24100	23500	44	7150	500	17170	50	1	8817884	2112	59.73	1.49	12	0.02	401.00	16046.00	56000	20230802	-57.23	23750	20240617	0.84	35000	-31.57	20240102	23750	0.84	20240617	56000	-57.23	20230802	23750	0.84	20240617	4.92	N	049950	500	44 억		92579	N	N	0	N	00	N
74	20240617	160501	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23850	-250	5	-1.04	734225300	30633	32.96	24000	24350	23750	31300	16900	24100	23968.42	1.08	0	-2652	25500	24800	24400	23700	23300	24600	23500	44	7200	500	17350	50	1	8817884	2103	59.48	1.49	12	0.35	401.00	16046.00	56000	20230802	-57.41	23750	20240617	0.42	35000	-31.86	20240102	23750	0.42	20240617	56000	-57.41	20230802	23750	0.42	20240617	4.86	N	049950	500	44 억		95182	N	N	89	N	00	N
75	20240617	150505	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23850	-250	5	-1.04	684585450	28549	30.72	24000	24350	23750	31300	16900	24100	23978.69	1.08	0	-2582	25500	24800	24400	23700	23300	24600	23500	44	7200	500	17350	50	1	8817884	2103	59.48	1.49	12	0.32	401.00	16046.00	56000	20230802	-57.41	23750	20240617	0.42	35000	-31.86	20240102	23750	0.42	20240617	56000	-57.41	20230802	23750	0.42	20240617	4.86	N	049950	500	44 억		95182	N	N	89	N	00	N
76	20240617	140458	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23900	-200	5	-0.83	610338100	25430	27.36	24000	24350	23750	31300	16900	24100	24000.14	1.08	0	-2242	25500	24800	24400	23700	23300	24600	23500	44	7200	500	17350	50	1	8817884	2107	59.60	1.49	12	0.29	401.00	16046.00	56000	20230802	-57.32	23750	20240617	0.63	35000	-31.71	20240102	23750	0.63	20240617	56000	-57.32	20230802	23750	0.63	20240617	4.86	N	049950	500	44 억		95182	N	N	89	N	00	N
77	20240617	130459	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23850	-250	5	-1.04	540329700	22491	24.20	24000	24350	23800	31300	16900	24100	24023.77	1.08	0	-1968	25500	24800	24400	23700	23300	24600	23500	44	7200	500	17350	50	1	8817884	2103	59.48	1.49	12	0.26	401.00	16046.00	56000	20230802	-57.41	23800	20240617	0.21	35000	-31.86	20240102	23800	0.21	20240617	56000	-57.41	20230802	23800	0.21	20240617	4.86	N	049950	500	44 억		95182	N	N	89	N	00	N
78	20240617	120500	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23950	-150	5	-0.62	457323700	19012	20.46	24000	24350	23850	31300	16900	24100	24054.12	1.08	0	-1987	25500	24800	24400	23700	23300	24600	23500	44	7200	500	17350	50	1	8817884	2112	59.73	1.49	12	0.22	401.00	16046.00	56000	20230802	-57.23	23850	20240617	0.42	35000	-31.57	20240102	23850	0.42	20240617	56000	-57.23	20230802	23850	0.42	20240617	4.86	N	049950	500	44 억		95182	N	N	89	N	00	N
79	20240617	110457	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	24150	50	2	0.21	313266800	13005	13.99	24000	24350	23850	31300	16900	24100	24088.05	1.08	0	-117	25500	24800	24400	23700	23300	24600	23500	44	7200	500	17350	50	1	8817884	2130	60.22	1.51	12	0.15	401.00	16046.00	56000	20230802	-56.88	23850	20240617	1.26	35000	-31.00	20240102	23850	1.26	20240617	56000	-56.88	20230802	23850	1.26	20240617	4.86	N	049950	500	44 억		95182	N	N	89	N	00	N
80	20240617	100459	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	24250	150	2	0.62	231569250	9625	10.36	24000	24350	23850	31300	16900	24100	24058.51	1.08	0	1622	25500	24800	24400	23700	23300	24600	23500	44	7200	500	17350	50	1	8817884	2138	60.47	1.51	12	0.11	401.00	16046.00	56000	20230802	-56.70	23850	20240617	1.68	35000	-30.71	20240102	23850	1.68	20240617	56000	-56.70	20230802	23850	1.68	20240617	4.86	N	049950	500	44 억		95182	N	N	89	N	00	N
81	20240617	090500	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	23950	-150	5	-0.62	69702600	2909	3.13	24000	24000	23850	31300	16900	24100	23953.67	1.08	0	159	25500	24800	24400	23700	23300	24600	23500	44	7200	500	17350	50	1	8817884	2112	59.73	1.49	12	0.03	401.00	16046.00	56000	20230802	-57.23	23850	20240617	0.42	35000	-31.57	20240102	23850	0.42	20240617	56000	-57.23	20230802	23850	0.42	20240617	4.86	N	049950	500	44 억		95182	N	N	89	N	00	N
82	20240614	160420	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	24100	-950	5	-3.79	2245227900	92438	128.56	24950	25100	24000	32550	17550	25050	24289.33	1.10	0	-1497	25783	25416	25083	24716	24383	25250	24550	44	7500	500	18030	50	1	8817884	2125	60.10	1.50	12	1.05	401.00	16046.00	56000	20230802	-56.96	24000	20240614	0.42	35000	-31.14	20240102	24000	0.42	20240614	56000	-56.96	20230802	24000	0.42	20240614	4.77	N	049950	500	44 억		96661	N	N	89	N	00	N
83	20240614	150421	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	24300	-750	5	-2.99	1751849550	71974	100.10	24950	25100	24150	32550	17550	25050	24340.03	1.10	0	-416	25783	25416	25083	24716	24383	25250	24550	44	7500	500	18030	50	1	8817884	2143	60.60	1.51	12	0.82	401.00	16046.00	56000	20230802	-56.61	24150	20240614	0.62	35000	-30.57	20240102	24150	0.62	20240614	56000	-56.61	20230802	24150	0.62	20240614	4.77	N	049950	500	44 억		96661	N	N	161	N	00	N
84	20240614	140420	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	24250	-800	5	-3.19	1587667200	65201	90.68	24950	25100	24150	32550	17550	25050	24350.35	1.10	0	-260	25783	25416	25083	24716	24383	25250	24550	44	7500	500	18030	50	1	8817884	2138	60.47	1.51	12	0.74	401.00	16046.00	56000	20230802	-56.70	24150	20240614	0.41	35000	-30.71	20240102	24150	0.41	20240614	56000	-56.70	20230802	24150	0.41	20240614	4.77	N	049950	500	44 억		96661	N	N	161	N	00	N
85	20240614	130420	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	24300	-750	5	-2.99	1503898950	61742	85.87	24950	25100	24150	32550	17550	25050	24357.79	1.10	0	81	25783	25416	25083	24716	24383	25250	24550	44	7500	500	18030	50	1	8817884	2143	60.60	1.51	12	0.70	401.00	16046.00	56000	20230802	-56.61	24150	20240614	0.62	35000	-30.57	20240102	24150	0.62	20240614	56000	-56.61	20230802	24150	0.62	20240614	4.77	N	049950	500	44 억		96661	N	N	161	N	00	N
86	20240614	120423	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	24250	-800	5	-3.19	1274019650	52269	72.69	24950	25100	24150	32550	17550	25050	24374.29	1.10	0	-1797	25783	25416	25083	24716	24383	25250	24550	44	7500	500	18030	50	1	8817884	2138	60.47	1.51	12	0.59	401.00	16046.00	56000	20230802	-56.70	24150	20240614	0.41	35000	-30.71	20240102	24150	0.41	20240614	56000	-56.70	20230802	24150	0.41	20240614	4.77	N	049950	500	44 억		96661	N	N	161	N	00	N
87	20240614	110450	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	24250	-800	5	-3.19	1118094450	45840	63.75	24950	25100	24150	32550	17550	25050	24391.24	1.10	0	-4834	25783	25416	25083	24716	24383	25250	24550	44	7500	500	18030	50	1	8817884	2138	60.47	1.51	12	0.52	401.00	16046.00	56000	20230802	-56.70	24150	20240614	0.41	35000	-30.71	20240102	24150	0.41	20240614	56000	-56.70	20230802	24150	0.41	20240614	4.77	N	049950	500	44 억		96661	N	N	161	N	00	N
88	20240614	100450	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	24350	-700	5	-2.79	790155350	32301	44.92	24950	25100	24200	32550	17550	25050	24462.26	1.10	0	-4907	25783	25416	25083	24716	24383	25250	24550	44	7500	500	18030	50	1	8817884	2147	60.72	1.52	12	0.37	401.00	16046.00	56000	20230802	-56.52	24200	20240614	0.62	35000	-30.43	20240102	24200	0.62	20240614	56000	-56.52	20230802	24200	0.62	20240614	4.77	N	049950	500	44 억		96661	N	N	161	N	00	N
89	20240614	090453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24950	-100	5	-0.40	33332250	1336	1.86	24950	25100	24900	32550	17550	25050	24949.29	1.10	0	349	25783	25416	25083	24716	24383	25250	24550	44	7500	500	18030	50	1	8817884	2200	62.22	1.55	12	0.02	401.00	16046.00	56000	20230802	-55.45	24400	20231031	2.25	35000	-28.71	20240102	24750	0.81	20240613	56000	-55.45	20230802	24400	2.25	20231031	4.77	N	049950	500	44 억		96661	N	N	161	N	00	N
90	20240613	160447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25050	-150	5	-0.60	1790736200	71488	58.50	25300	25450	24750	32750	17650	25200	25049.47	0.95	0	13276	27000	26100	25550	24650	24100	25825	24375	44	7550	500	18140	50	1	8817884	2209	62.47	1.56	12	0.81	401.00	16046.00	56000	20230802	-55.27	24400	20231031	2.66	35000	-28.43	20240102	24750	1.21	20240613	56000	-55.27	20230802	24400	2.66	20231031	4.72	N	049950	500	44 억		83453	N	N	161	N	00	N
91	20240613	150456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25150	-50	5	-0.20	1740845450	69498	56.88	25300	25450	24750	32750	17650	25200	25048.86	0.95	0	12709	27000	26100	25550	24650	24100	25825	24375	44	7550	500	18140	50	1	8817884	2218	62.72	1.57	12	0.79	401.00	16046.00	56000	20230802	-55.09	24400	20231031	3.07	35000	-28.14	20240102	24750	1.62	20240613	56000	-55.09	20230802	24400	3.07	20231031	4.72	N	049950	500	44 억		83453	N	N	0	N	00	N
92	20240613	140450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24950	-250	5	-0.99	1433974600	57269	46.87	25300	25450	24750	32750	17650	25200	25039.28	0.95	0	3543	27000	26100	25550	24650	24100	25825	24375	44	7550	500	18140	50	1	8817884	2200	62.22	1.55	12	0.65	401.00	16046.00	56000	20230802	-55.45	24400	20231031	2.25	35000	-28.71	20240102	24750	0.81	20240613	56000	-55.45	20230802	24400	2.25	20231031	4.72	N	049950	500	44 억		83453	N	N	0	N	00	N
93	20240613	130450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25000	-200	5	-0.79	1097885850	43771	35.82	25300	25450	24850	32750	17650	25200	25082.49	0.95	0	1071	27000	26100	25550	24650	24100	25825	24375	44	7550	500	18140	50	1	8817884	2204	62.34	1.56	12	0.50	401.00	16046.00	56000	20230802	-55.36	24400	20231031	2.46	35000	-28.57	20240102	24850	0.60	20240613	56000	-55.36	20230802	24400	2.46	20231031	4.72	N	049950	500	44 억		83453	N	N	0	N	00	N
94	20240613	120453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25000	-200	5	-0.79	845682550	33663	27.55	25300	25450	24950	32750	17650	25200	25122.02	0.95	0	-2306	27000	26100	25550	24650	24100	25825	24375	44	7550	500	18140	50	1	8817884	2204	62.34	1.56	12	0.38	401.00	16046.00	56000	20230802	-55.36	24400	20231031	2.46	35000	-28.57	20240102	24950	0.20	20240613	56000	-55.36	20230802	24400	2.46	20231031	4.72	N	049950	500	44 억		83453	N	N	0	N	00	N
95	20240613	110446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25000	-200	5	-0.79	662212350	26325	21.54	25300	25450	25000	32750	17650	25200	25155.26	0.95	0	-1854	27000	26100	25550	24650	24100	25825	24375	44	7550	500	18140	50	1	8817884	2204	62.34	1.56	12	0.30	401.00	16046.00	56000	20230802	-55.36	24400	20231031	2.46	35000	-28.57	20240102	25000	0.00	20240613	56000	-55.36	20230802	24400	2.46	20231031	4.72	N	049950	500	44 억		83453	N	N	0	N	00	N
96	20240613	100448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25200	0	3	0.00	318509200	12620	10.33	25300	25450	25100	32750	17650	25200	25238.45	0.95	0	-559	27000	26100	25550	24650	24100	25825	24375	44	7550	500	18140	50	1	8817884	2222	62.84	1.57	12	0.14	401.00	16046.00	56000	20230802	-55.00	24400	20231031	3.28	35000	-28.00	20240102	25000	0.80	20240612	56000	-55.00	20230802	24400	3.28	20231031	4.72	N	049950	500	44 억		83453	N	N	0	N	00	N
97	20240613	090452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25300	100	2	0.40	53818950	2127	1.74	25300	25350	25200	32750	17650	25200	25302.75	0.95	0	-137	27000	26100	25550	24650	24100	25825	24375	44	7550	500	18140	50	1	8817884	2231	63.09	1.58	12	0.02	401.00	16046.00	56000	20230802	-54.82	24400	20231031	3.69	35000	-27.71	20240102	25000	1.20	20240612	56000	-54.82	20230802	24400	3.69	20231031	4.72	N	049950	500	44 억		83453	N	N	0	N	00	N
98	20240612	160444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25200	-950	5	-3.63	3113965700	121988	168.22	26000	26450	25000	33950	18350	26150	25527.05	1.15	0	-18137	27050	26600	26050	25600	25050	26825	25825	44	7800	500	18820	50	1	8817884	2222	62.84	1.57	12	1.38	401.00	16046.00	56000	20230802	-55.00	24400	20231031	3.28	35000	-28.00	20240102	25000	0.80	20240612	56000	-55.00	20230802	24400	3.28	20231031	4.74	N	049950	500	44 억		101802	N	N	6	N	00	N
99	20240612	150452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25100	-1050	5	-4.02	2836476550	110936	152.98	26000	26450	25050	33950	18350	26150	25568.59	1.15	0	-17431	27050	26600	26050	25600	25050	26825	25825	44	7800	500	18820	50	1	8817884	2213	62.59	1.56	12	1.26	401.00	16046.00	56000	20230802	-55.18	24400	20231031	2.87	35000	-28.29	20240102	25050	0.20	20240612	56000	-55.18	20230802	24400	2.87	20231031	4.74	N	049950	500	44 억		101802	N	N	6	N	00	N
100	20240612	140448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25400	-750	5	-2.87	2040824850	79334	109.40	26000	26450	25300	33950	18350	26150	25724.47	1.15	0	-13247	27050	26600	26050	25600	25050	26825	25825	44	7800	500	18820	50	1	8817884	2240	63.34	1.58	12	0.90	401.00	16046.00	56000	20230802	-54.64	24400	20231031	4.10	35000	-27.43	20240102	25300	0.40	20240612	56000	-54.64	20230802	24400	4.10	20231031	4.74	N	049950	500	44 억		101802	N	N	6	N	00	N
101	20240612	130446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25600	-550	5	-2.10	1213945150	46880	64.65	26000	26450	25550	33950	18350	26150	25894.73	1.15	0	-10957	27050	26600	26050	25600	25050	26825	25825	44	7800	500	18820	50	1	8817884	2257	63.84	1.60	12	0.53	401.00	16046.00	56000	20230802	-54.29	24400	20231031	4.92	35000	-26.86	20240102	25500	0.39	20240610	56000	-54.29	20230802	24400	4.92	20231031	4.74	N	049950	500	44 억		101802	N	N	6	N	00	N
102	20240612	120445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25550	-600	5	-2.29	1086850450	41919	57.81	26000	26450	25550	33950	18350	26150	25927.39	1.15	0	-9911	27050	26600	26050	25600	25050	26825	25825	44	7800	500	18820	50	1	8817884	2253	63.72	1.59	12	0.48	401.00	16046.00	56000	20230802	-54.38	24400	20231031	4.71	35000	-27.00	20240102	25500	0.20	20240610	56000	-54.38	20230802	24400	4.71	20231031	4.74	N	049950	500	44 억		101802	N	N	6	N	00	N
103	20240612	110444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25900	-250	5	-0.96	648815300	24862	34.28	26000	26450	25900	33950	18350	26150	26096.67	1.15	0	190	27050	26600	26050	25600	25050	26825	25825	44	7800	500	18820	50	1	8817884	2284	64.59	1.61	12	0.28	401.00	16046.00	56000	20230802	-53.75	24400	20231031	6.15	35000	-26.00	20240102	25500	1.57	20240610	56000	-53.75	20230802	24400	6.15	20231031	4.74	N	049950	500	44 억		101802	N	N	6	N	00	N
104	20240612	100446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25950	-200	5	-0.76	531746050	20357	28.07	26000	26450	25900	33950	18350	26150	26121.04	1.15	0	3222	27050	26600	26050	25600	25050	26825	25825	44	7800	500	18820	50	1	8817884	2288	64.71	1.62	12	0.23	401.00	16046.00	56000	20230802	-53.66	24400	20231031	6.35	35000	-25.86	20240102	25500	1.76	20240610	56000	-53.66	20230802	24400	6.35	20231031	4.74	N	049950	500	44 억		101802	N	N	6	N	00	N
105	20240612	090445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26050	-100	5	-0.38	134803000	5182	7.15	26000	26150	26000	33950	18350	26150	26013.70	1.15	0	966	27050	26600	26050	25600	25050	26825	25825	44	7800	500	18820	50	1	8817884	2297	64.96	1.62	12	0.06	401.00	16046.00	56000	20230802	-53.48	24400	20231031	6.76	35000	-25.57	20240102	25500	2.16	20240610	56000	-53.48	20230802	24400	6.76	20231031	4.74	N	049950	500	44 억		101802	N	N	6	N	00	N
106	20240610	160441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25650	-600	5	-2.29	1953361750	75948	190.72	26000	26150	25500	34100	18400	26250	25719.73	0.96	0	-2933	26916	26582	26316	25982	25716	26750	26150	44	7850	500	18900	50	1	8817884	2262	63.97	1.60	12	0.86	401.00	16046.00	56000	20230802	-54.20	24400	20231031	5.12	35000	-26.71	20240102	25500	0.59	20240610	56000	-54.20	20230802	24400	5.12	20231031	4.76	N	049950	500	44 억		84916	N	N	62	N	00	N
107	20240610	150446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25750	-500	5	-1.90	1588987300	61703	154.95	26000	26150	25500	34100	18400	26250	25752.19	0.96	0	-5015	26916	26582	26316	25982	25716	26750	26150	44	7850	500	18900	50	1	8817884	2271	64.21	1.60	12	0.70	401.00	16046.00	56000	20230802	-54.02	24400	20231031	5.53	35000	-26.43	20240102	25500	0.98	20240610	56000	-54.02	20230802	24400	5.53	20231031	4.76	N	049950	500	44 억		84916	N	N	67	N	00	N
108	20240610	140443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25850	-400	5	-1.52	1332803550	51758	129.98	26000	26150	25500	34100	18400	26250	25750.68	0.96	0	-7076	26916	26582	26316	25982	25716	26750	26150	44	7850	500	18900	50	1	8817884	2279	64.46	1.61	12	0.59	401.00	16046.00	56000	20230802	-53.84	24400	20231031	5.94	35000	-26.14	20240102	25500	1.37	20240610	56000	-53.84	20230802	24400	5.94	20231031	4.76	N	049950	500	44 억		84916	N	N	67	N	00	N
109	20240610	130442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25700	-550	5	-2.10	1177839250	45729	114.84	26000	26150	25500	34100	18400	26250	25756.94	0.96	0	-7317	26916	26582	26316	25982	25716	26750	26150	44	7850	500	18900	50	1	8817884	2266	64.09	1.60	12	0.52	401.00	16046.00	56000	20230802	-54.11	24400	20231031	5.33	35000	-26.57	20240102	25500	0.78	20240610	56000	-54.11	20230802	24400	5.33	20231031	4.76	N	049950	500	44 억		84916	N	N	67	N	00	N
110	20240610	120443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25550	-700	5	-2.67	1077288350	41802	104.97	26000	26150	25500	34100	18400	26250	25771.22	0.96	0	-6888	26916	26582	26316	25982	25716	26750	26150	44	7850	500	18900	50	1	8817884	2253	63.72	1.59	12	0.47	401.00	16046.00	56000	20230802	-54.38	24400	20231031	4.71	35000	-27.00	20240102	25500	0.20	20240610	56000	-54.38	20230802	24400	4.71	20231031	4.76	N	049950	500	44 억		84916	N	N	67	N	00	N
111	20240610	110445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25600	-650	5	-2.48	917027700	35536	89.24	26000	26150	25500	34100	18400	26250	25805.60	0.96	0	-6645	26916	26582	26316	25982	25716	26750	26150	44	7850	500	18900	50	1	8817884	2257	63.84	1.60	12	0.40	401.00	16046.00	56000	20230802	-54.29	24400	20231031	4.92	35000	-26.86	20240102	25500	0.39	20240610	56000	-54.29	20230802	24400	4.92	20231031	4.76	N	049950	500	44 억		84916	N	N	67	N	00	N
112	20240610	100442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25900	-350	5	-1.33	418343150	16125	40.49	26000	26150	25800	34100	18400	26250	25943.76	0.96	0	-4362	26916	26582	26316	25982	25716	26750	26150	44	7850	500	18900	50	1	8817884	2284	64.59	1.61	12	0.18	401.00	16046.00	56000	20230802	-53.75	24400	20231031	6.15	35000	-26.00	20240102	25700	0.78	20240201	56000	-53.75	20230802	24400	6.15	20231031	4.76	N	049950	500	44 억		84916	N	N	67	N	00	N
113	20240610	090448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26100	-150	5	-0.57	31712300	1218	3.06	26000	26150	25950	34100	18400	26250	26036.37	0.96	0	-35	26916	26582	26316	25982	25716	26750	26150	44	7850	500	18900	50	1	8817884	2301	65.09	1.63	12	0.01	401.00	16046.00	56000	20230802	-53.39	24400	20231031	6.97	35000	-25.43	20240102	25700	1.56	20240201	56000	-53.39	20230802	24400	6.97	20231031	4.76	N	049950	500	44 억		84916	N	N	67	N	00	N
114	20240607	160456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26250	-50	5	-0.19	1035545650	39477	121.25	26150	26650	26050	34150	18450	26300	26231.61	0.94	0	1651	27100	26700	26450	26050	25800	26575	25925	44	7850	500	18930	50	1	8817884	2315	65.46	1.64	12	0.45	401.00	16046.00	56000	20230802	-53.12	24400	20231031	7.58	35000	-25.00	20240102	25700	2.14	20240201	56000	-53.12	20230802	24400	7.58	20231031	4.81	N	049950	500	44 억		83269	N	N	67	N	00	N
115	20240607	150500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26100	-200	5	-0.76	953229100	36335	111.60	26150	26650	26100	34150	18450	26300	26234.45	0.94	0	1785	27100	26700	26450	26050	25800	26575	25925	44	7850	500	18930	50	1	8817884	2301	65.09	1.63	12	0.41	401.00	16046.00	56000	20230802	-53.39	24400	20231031	6.97	35000	-25.43	20240102	25700	1.56	20240201	56000	-53.39	20230802	24400	6.97	20231031	4.81	N	049950	500	44 억		83269	N	N	5	N	00	N
116	20240607	140458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26150	-150	5	-0.57	757475500	28839	88.58	26150	26650	26150	34150	18450	26300	26265.66	0.94	0	1740	27100	26700	26450	26050	25800	26575	25925	44	7850	500	18930	50	1	8817884	2306	65.21	1.63	12	0.33	401.00	16046.00	56000	20230802	-53.30	24400	20231031	7.17	35000	-25.29	20240102	25700	1.75	20240201	56000	-53.30	20230802	24400	7.17	20231031	4.81	N	049950	500	44 억		83269	N	N	5	N	00	N
117	20240607	130455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26200	-100	5	-0.38	528935850	20117	61.79	26150	26650	26150	34150	18450	26300	26292.98	0.94	0	417	27100	26700	26450	26050	25800	26575	25925	44	7850	500	18930	50	1	8817884	2310	65.34	1.63	12	0.23	401.00	16046.00	56000	20230802	-53.21	24400	20231031	7.38	35000	-25.14	20240102	25700	1.95	20240201	56000	-53.21	20230802	24400	7.38	20231031	4.81	N	049950	500	44 억		83269	N	N	5	N	00	N
118	20240607	120457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26200	-100	5	-0.38	454507200	17276	53.06	26150	26650	26150	34150	18450	26300	26308.59	0.94	0	188	27100	26700	26450	26050	25800	26575	25925	44	7850	500	18930	50	1	8817884	2310	65.34	1.63	12	0.20	401.00	16046.00	56000	20230802	-53.21	24400	20231031	7.38	35000	-25.14	20240102	25700	1.95	20240201	56000	-53.21	20230802	24400	7.38	20231031	4.81	N	049950	500	44 억		83269	N	N	5	N	00	N
119	20240607	110455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26200	-100	5	-0.38	381685000	14501	44.54	26150	26650	26150	34150	18450	26300	26321.30	0.94	0	286	27100	26700	26450	26050	25800	26575	25925	44	7850	500	18930	50	1	8817884	2310	65.34	1.63	12	0.16	401.00	16046.00	56000	20230802	-53.21	24400	20231031	7.38	35000	-25.14	20240102	25700	1.95	20240201	56000	-53.21	20230802	24400	7.38	20231031	4.81	N	049950	500	44 억		83269	N	N	5	N	00	N
120	20240607	100456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26300	0	3	0.00	246852400	9369	28.78	26150	26650	26150	34150	18450	26300	26347.82	0.94	0	381	27100	26700	26450	26050	25800	26575	25925	44	7850	500	18930	50	1	8817884	2319	65.59	1.64	12	0.11	401.00	16046.00	56000	20230802	-53.04	24400	20231031	7.79	35000	-24.86	20240102	25700	2.33	20240201	56000	-53.04	20230802	24400	7.79	20231031	4.81	N	049950	500	44 억		83269	N	N	5	N	00	N
121	20240607	090455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26400	100	2	0.38	76178000	2906	8.93	26150	26650	26150	34150	18450	26300	26213.83	0.94	0	382	27100	26700	26450	26050	25800	26575	25925	44	7850	500	18930	50	1	8817884	2328	65.84	1.65	12	0.03	401.00	16046.00	56000	20230802	-52.86	24400	20231031	8.20	35000	-24.57	20240102	25700	2.72	20240201	56000	-52.86	20230802	24400	8.20	20231031	4.81	N	049950	500	44 억		83269	N	N	5	N	00	N
122	20240605	160453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26300	-50	5	-0.19	849689850	32044	133.42	26450	26850	26200	34250	18450	26350	26516.52	0.93	0	-95	26883	26616	26483	26216	26083	26550	26150	44	7900	500	18970	50	1	8817884	2319	65.59	1.64	12	0.36	401.00	16046.00	56000	20230802	-53.04	24400	20231031	7.79	35000	-24.86	20240102	25700	2.33	20240201	56000	-53.04	20230802	24400	7.79	20231031	4.83	N	049950	500	44 억		82365	N	N	5	N	00	N
123	20240605	150451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26300	-50	5	-0.19	780565450	29413	122.47	26450	26850	26300	34250	18450	26350	26538.11	0.93	0	331	26883	26616	26483	26216	26083	26550	26150	44	7900	500	18970	50	1	8817884	2319	65.59	1.64	12	0.33	401.00	16046.00	56000	20230802	-53.04	24400	20231031	7.79	35000	-24.86	20240102	25700	2.33	20240201	56000	-53.04	20230802	24400	7.79	20231031	4.83	N	049950	500	44 억		82365	N	N	0	N	00	N
124	20240605	140452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26400	50	2	0.19	577638100	21704	90.37	26450	26850	26350	34250	18450	26350	26614.36	0.93	0	861	26883	26616	26483	26216	26083	26550	26150	44	7900	500	18970	50	1	8817884	2328	65.84	1.65	12	0.25	401.00	16046.00	56000	20230802	-52.86	24400	20231031	8.20	35000	-24.57	20240102	25700	2.72	20240201	56000	-52.86	20230802	24400	8.20	20231031	4.83	N	049950	500	44 억		82365	N	N	0	N	00	N
125	20240605	130455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26650	300	2	1.14	405582000	15216	63.36	26450	26850	26350	34250	18450	26350	26654.97	0.93	0	1415	26883	26616	26483	26216	26083	26550	26150	44	7900	500	18970	50	1	8817884	2350	66.46	1.66	12	0.17	401.00	16046.00	56000	20230802	-52.41	24400	20231031	9.22	35000	-23.86	20240102	25700	3.70	20240201	56000	-52.41	20230802	24400	9.22	20231031	4.83	N	049950	500	44 억		82365	N	N	0	N	00	N
126	20240605	120452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26800	450	2	1.71	329759800	12366	51.49	26450	26850	26350	34250	18450	26350	26666.65	0.93	0	758	26883	26616	26483	26216	26083	26550	26150	44	7900	500	18970	50	1	8817884	2363	66.83	1.67	12	0.14	401.00	16046.00	56000	20230802	-52.14	24400	20231031	9.84	35000	-23.43	20240102	25700	4.28	20240201	56000	-52.14	20230802	24400	9.84	20231031	4.83	N	049950	500	44 억		82365	N	N	0	N	00	N
127	20240605	110455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26650	300	2	1.14	236169000	8863	36.90	26450	26850	26350	34250	18450	26350	26646.62	0.93	0	-1113	26883	26616	26483	26216	26083	26550	26150	44	7900	500	18970	50	1	8817884	2350	66.46	1.66	12	0.10	401.00	16046.00	56000	20230802	-52.41	24400	20231031	9.22	35000	-23.86	20240102	25700	3.70	20240201	56000	-52.41	20230802	24400	9.22	20231031	4.83	N	049950	500	44 억		82365	N	N	0	N	00	N
128	20240605	100454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26650	300	2	1.14	176623250	6625	27.58	26450	26850	26350	34250	18450	26350	26660.11	0.93	0	-1227	26883	26616	26483	26216	26083	26550	26150	44	7900	500	18970	50	1	8817884	2350	66.46	1.66	12	0.08	401.00	16046.00	56000	20230802	-52.41	24400	20231031	9.22	35000	-23.86	20240102	25700	3.70	20240201	56000	-52.41	20230802	24400	9.22	20231031	4.83	N	049950	500	44 억		82365	N	N	0	N	00	N
129	20240605	090453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26450	100	2	0.38	12695900	480	2.00	26450	26500	26350	34250	18450	26350	26449.79	0.93	0	-276	26883	26616	26483	26216	26083	26550	26150	44	7900	500	18970	50	1	8817884	2332	65.96	1.65	12	0.01	401.00	16046.00	56000	20230802	-52.77	24400	20231031	8.40	35000	-24.43	20240102	25700	2.92	20240201	56000	-52.77	20230802	24400	8.40	20231031	4.83	N	049950	500	44 억		82365	N	N	0	N	00	N
130	20240604	160450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26350	-250	5	-0.94	635422700	24001	73.94	26600	26750	26350	34550	18650	26600	26474.84	0.99	0	-4924	27200	26900	26450	26150	25700	27050	26300	44	7950	500	19150	50	1	8817884	2324	65.71	1.64	12	0.27	401.00	16046.00	56000	20230802	-52.95	24400	20231031	7.99	35000	-24.71	20240102	25700	2.53	20240201	56000	-52.95	20230802	24400	7.99	20231031	4.81	N	049950	500	44 억		87270	N	N	4	N	00	N
131	20240604	150450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26350	-250	5	-0.94	585403300	22104	68.10	26600	26750	26350	34550	18650	26600	26484.04	0.99	0	-4315	27200	26900	26450	26150	25700	27050	26300	44	7950	500	19150	50	1	8817884	2324	65.71	1.64	12	0.25	401.00	16046.00	56000	20230802	-52.95	24400	20231031	7.99	35000	-24.71	20240102	25700	2.53	20240201	56000	-52.95	20230802	24400	7.99	20231031	4.81	N	049950	500	44 억		87270	N	N	4	N	00	N
132	20240604	140451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26450	-150	5	-0.56	428874700	16179	49.85	26600	26750	26350	34550	18650	26600	26508.11	0.99	0	-1976	27200	26900	26450	26150	25700	27050	26300	44	7950	500	19150	50	1	8817884	2332	65.96	1.65	12	0.18	401.00	16046.00	56000	20230802	-52.77	24400	20231031	8.40	35000	-24.43	20240102	25700	2.92	20240201	56000	-52.77	20230802	24400	8.40	20231031	4.81	N	049950	500	44 억		87270	N	N	4	N	00	N
133	20240604	130449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26450	-150	5	-0.56	343730900	12960	39.93	26600	26750	26350	34550	18650	26600	26522.45	0.99	0	-1288	27200	26900	26450	26150	25700	27050	26300	44	7950	500	19150	50	1	8817884	2332	65.96	1.65	12	0.15	401.00	16046.00	56000	20230802	-52.77	24400	20231031	8.40	35000	-24.43	20240102	25700	2.92	20240201	56000	-52.77	20230802	24400	8.40	20231031	4.81	N	049950	500	44 억		87270	N	N	4	N	00	N
134	20240604	120449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26450	-150	5	-0.56	311085800	11728	36.13	26600	26750	26350	34550	18650	26600	26525.05	0.99	0	-908	27200	26900	26450	26150	25700	27050	26300	44	7950	500	19150	50	1	8817884	2332	65.96	1.65	12	0.13	401.00	16046.00	56000	20230802	-52.77	24400	20231031	8.40	35000	-24.43	20240102	25700	2.92	20240201	56000	-52.77	20230802	24400	8.40	20231031	4.81	N	049950	500	44 억		87270	N	N	4	N	00	N
135	20240604	110446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26400	-200	5	-0.75	261474150	9853	30.36	26600	26750	26350	34550	18650	26600	26537.52	0.99	0	-127	27200	26900	26450	26150	25700	27050	26300	44	7950	500	19150	50	1	8817884	2328	65.84	1.65	12	0.11	401.00	16046.00	56000	20230802	-52.86	24400	20231031	8.20	35000	-24.57	20240102	25700	2.72	20240201	56000	-52.86	20230802	24400	8.20	20231031	4.81	N	049950	500	44 억		87270	N	N	4	N	00	N
136	20240604	100448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26550	-50	5	-0.19	197457550	7436	22.91	26600	26750	26350	34550	18650	26600	26554.27	0.99	0	-259	27200	26900	26450	26150	25700	27050	26300	44	7950	500	19150	50	1	8817884	2341	66.21	1.65	12	0.08	401.00	16046.00	56000	20230802	-52.59	24400	20231031	8.81	35000	-24.14	20240102	25700	3.31	20240201	56000	-52.59	20230802	24400	8.81	20231031	4.81	N	049950	500	44 억		87270	N	N	4	N	00	N
137	20240604	090450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26750	150	2	0.56	20869950	785	2.42	26600	26750	26500	34550	18650	26600	26585.92	0.99	0	109	27200	26900	26450	26150	25700	27050	26300	44	7950	500	19150	50	1	8817884	2359	66.71	1.67	12	0.01	401.00	16046.00	56000	20230802	-52.23	24400	20231031	9.63	35000	-23.57	20240102	25700	4.09	20240201	56000	-52.23	20230802	24400	9.63	20231031	4.81	N	049950	500	44 억		87270	N	N	4	N	00	N
138	20240603	160444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26600	300	2	1.14	848690350	32117	90.38	26200	26750	26000	34150	18450	26300	26424.32	0.93	0	5056	26800	26550	26150	25900	25500	26675	26025	44	7850	500	18930	50	1	8817884	2346	66.33	1.66	12	0.36	401.00	16046.00	56000	20230802	-52.50	24400	20231031	9.02	35000	-24.00	20240102	25700	3.50	20240201	56000	-52.50	20230802	24400	9.02	20231031	4.85	N	049950	500	44 억		82272	N	N	4	N	00	N
139	20240603	150445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26750	450	2	1.71	733497400	27789	78.20	26200	26750	26000	34150	18450	26300	26395.27	0.93	0	3992	26800	26550	26150	25900	25500	26675	26025	44	7850	500	18930	50	1	8817884	2359	66.71	1.67	12	0.32	401.00	16046.00	56000	20230802	-52.23	24400	20231031	9.63	35000	-23.57	20240102	25700	4.09	20240201	56000	-52.23	20230802	24400	9.63	20231031	4.85	N	049950	500	44 억		82272	N	N	2	N	00	N
140	20240603	140443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26650	350	2	1.33	605273400	22965	64.62	26200	26650	26000	34150	18450	26300	26356.36	0.93	0	2757	26800	26550	26150	25900	25500	26675	26025	44	7850	500	18930	50	1	8817884	2350	66.46	1.66	12	0.26	401.00	16046.00	56000	20230802	-52.41	24400	20231031	9.22	35000	-23.86	20240102	25700	3.70	20240201	56000	-52.41	20230802	24400	9.22	20231031	4.85	N	049950	500	44 억		82272	N	N	2	N	00	N
141	20240603	130444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26450	150	2	0.57	512597950	19471	54.79	26200	26550	26000	34150	18450	26300	26326.24	0.93	0	1423	26800	26550	26150	25900	25500	26675	26025	44	7850	500	18930	50	1	8817884	2332	65.96	1.65	12	0.22	401.00	16046.00	56000	20230802	-52.77	24400	20231031	8.40	35000	-24.43	20240102	25700	2.92	20240201	56000	-52.77	20230802	24400	8.40	20231031	4.85	N	049950	500	44 억		82272	N	N	2	N	00	N
142	20240603	120444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26400	100	2	0.38	482693000	18338	51.60	26200	26550	26000	34150	18450	26300	26322.02	0.93	0	1457	26800	26550	26150	25900	25500	26675	26025	44	7850	500	18930	50	1	8817884	2328	65.84	1.65	12	0.21	401.00	16046.00	56000	20230802	-52.86	24400	20231031	8.20	35000	-24.57	20240102	25700	2.72	20240201	56000	-52.86	20230802	24400	8.20	20231031	4.85	N	049950	500	44 억		82272	N	N	2	N	00	N
143	20240603	110442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26500	200	2	0.76	427807050	16258	45.75	26200	26550	26000	34150	18450	26300	26313.64	0.93	0	1396	26800	26550	26150	25900	25500	26675	26025	44	7850	500	18930	50	1	8817884	2337	66.08	1.65	12	0.18	401.00	16046.00	56000	20230802	-52.68	24400	20231031	8.61	35000	-24.29	20240102	25700	3.11	20240201	56000	-52.68	20230802	24400	8.61	20231031	4.85	N	049950	500	44 억		82272	N	N	2	N	00	N
144	20240603	100440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26400	100	2	0.38	342386250	13029	36.66	26200	26550	26000	34150	18450	26300	26278.77	0.93	0	1605	26800	26550	26150	25900	25500	26675	26025	44	7850	500	18930	50	1	8817884	2328	65.84	1.65	12	0.15	401.00	16046.00	56000	20230802	-52.86	24400	20231031	8.20	35000	-24.57	20240102	25700	2.72	20240201	56000	-52.86	20230802	24400	8.20	20231031	4.85	N	049950	500	44 억		82272	N	N	2	N	00	N
145	20240603	090439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26500	200	2	0.76	32347050	1229	3.46	26200	26500	26200	34150	18450	26300	26319.94	0.93	0	162	26800	26550	26150	25900	25500	26675	26025	44	7850	500	18930	50	1	8817884	2337	66.08	1.65	12	0.01	401.00	16046.00	56000	20230802	-52.68	24400	20231031	8.61	35000	-24.29	20240102	25700	3.11	20240201	56000	-52.68	20230802	24400	8.61	20231031	4.85	N	049950	500	44 억		82272	N	N	2	N	00	N