KissMeData/043220/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	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	-15	5	-2.84	455582827	877008	102.86	535	535	506	686	370	528	519.47	1.57	0	-132533	559	543	533	517	507	538	512	701	158	500	380	1	1	140255662	720	0.00	1.15	12	0.63	0.00	447.00	1191	20240401	-56.93	483	20240618	6.21	1191	-56.93	20240401	483	6.21	20240618	1191	-56.93	20240401	483	6.21	20240618	0.37	N	043220	500	701 억		2198325	N	N	0	N	00	N
3	20240628	150520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	513	-15	5	-2.84	395752654	759843	89.12	535	535	512	686	370	528	520.83	1.57	0	-136129	559	543	533	517	507	538	512	701	158	500	380	1	1	140255662	720	0.00	1.15	12	0.54	0.00	447.00	1191	20240401	-56.93	483	20240618	6.21	1191	-56.93	20240401	483	6.21	20240618	1191	-56.93	20240401	483	6.21	20240618	0.37	N	043220	500	701 억		2198325	N	N	0	N	00	N
4	20240628	140518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	-9	5	-1.70	341484668	654674	76.79	535	535	514	686	370	528	521.61	1.57	0	-110491	559	543	533	517	507	538	512	701	158	500	380	1	1	140255662	728	0.00	1.16	12	0.47	0.00	447.00	1191	20240401	-56.42	483	20240618	7.45	1191	-56.42	20240401	483	7.45	20240618	1191	-56.42	20240401	483	7.45	20240618	0.37	N	043220	500	701 억		2198325	N	N	0	N	00	N
5	20240628	130519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	-6	5	-1.14	224219737	427910	50.19	535	535	517	686	370	528	523.99	1.57	0	-57885	559	543	533	517	507	538	512	701	158	500	380	1	1	140255662	732	0.00	1.17	12	0.31	0.00	447.00	1191	20240401	-56.17	483	20240618	8.07	1191	-56.17	20240401	483	8.07	20240618	1191	-56.17	20240401	483	8.07	20240618	0.37	N	043220	500	701 억		2198325	N	N	0	N	00	N
6	20240628	120518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	523	-5	5	-0.95	203670097	388584	45.58	535	535	517	686	370	528	524.13	1.57	0	-55455	559	543	533	517	507	538	512	701	158	500	380	1	1	140255662	734	0.00	1.17	12	0.28	0.00	447.00	1191	20240401	-56.09	483	20240618	8.28	1191	-56.09	20240401	483	8.28	20240618	1191	-56.09	20240401	483	8.28	20240618	0.37	N	043220	500	701 억		2198325	N	N	0	N	00	N
7	20240628	110511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	526	-2	5	-0.38	101283701	192080	22.53	535	535	523	686	370	528	527.30	1.57	0	-75162	559	543	533	517	507	538	512	701	158	500	380	1	1	140255662	738	0.00	1.18	12	0.14	0.00	447.00	1191	20240401	-55.84	483	20240618	8.90	1191	-55.84	20240401	483	8.90	20240618	1191	-55.84	20240401	483	8.90	20240618	0.37	N	043220	500	701 억		2198325	N	N	0	N	00	N
8	20240628	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	529	1	2	0.19	88629755	168071	19.71	535	535	523	686	370	528	527.34	1.57	0	-68259	559	543	533	517	507	538	512	701	158	500	380	1	1	140255662	742	0.00	1.18	12	0.12	0.00	447.00	1191	20240401	-55.58	483	20240618	9.52	1191	-55.58	20240401	483	9.52	20240618	1191	-55.58	20240401	483	9.52	20240618	0.37	N	043220	500	701 억		2198325	N	N	0	N	00	N
9	20240628	090508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	535	7	2	1.33	3677844	6924	0.81	535	535	528	686	370	528	531.17	1.57	0	1623	559	543	533	517	507	538	512	701	158	500	380	1	1	140255662	750	0.00	1.20	12	0.00	0.00	447.00	1191	20240401	-55.08	483	20240618	10.77	1191	-55.08	20240401	483	10.77	20240618	1191	-55.08	20240401	483	10.77	20240618	0.37	N	043220	500	701 억		2198325	N	N	0	N	00	N
10	20240627	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	528	-12	5	-2.22	453022907	847791	41.76	532	549	523	702	378	540	534.36	1.52	0	57880	586	562	544	520	502	575	533	701	162	500	380	1	1	140255662	741	0.00	1.18	12	0.60	0.00	447.00	1191	20240401	-55.67	483	20240618	9.32	1191	-55.67	20240401	483	9.32	20240618	1191	-55.67	20240401	483	9.32	20240618	0.38	N	043220	500	701 억		2137929	N	N	0	N	00	N
11	20240627	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	531	-9	5	-1.67	436985801	817492	40.27	532	549	523	702	378	540	534.54	1.52	0	66227	586	562	544	520	502	575	533	701	162	500	380	1	1	140255662	745	0.00	1.19	12	0.58	0.00	447.00	1191	20240401	-55.42	483	20240618	9.94	1191	-55.42	20240401	483	9.94	20240618	1191	-55.42	20240401	483	9.94	20240618	0.38	N	043220	500	701 억		2137929	N	N	0	N	00	N
12	20240627	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	532	-8	5	-1.48	390432320	730080	35.96	532	549	523	702	378	540	534.78	1.52	0	117840	586	562	544	520	502	575	533	701	162	500	380	1	1	140255662	746	0.00	1.19	12	0.52	0.00	447.00	1191	20240401	-55.33	483	20240618	10.14	1191	-55.33	20240401	483	10.14	20240618	1191	-55.33	20240401	483	10.14	20240618	0.38	N	043220	500	701 억		2137929	N	N	0	N	00	N
13	20240627	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	537	-3	5	-0.56	341524569	638046	31.43	532	549	523	702	378	540	535.27	1.52	0	127479	586	562	544	520	502	575	533	701	162	500	380	1	1	140255662	753	0.00	1.20	12	0.45	0.00	447.00	1191	20240401	-54.91	483	20240618	11.18	1191	-54.91	20240401	483	11.18	20240618	1191	-54.91	20240401	483	11.18	20240618	0.38	N	043220	500	701 억		2137929	N	N	0	N	00	N
14	20240627	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	536	-4	5	-0.74	320594922	598968	29.50	532	549	523	702	378	540	535.25	1.52	0	145523	586	562	544	520	502	575	533	701	162	500	380	1	1	140255662	752	0.00	1.20	12	0.43	0.00	447.00	1191	20240401	-55.00	483	20240618	10.97	1191	-55.00	20240401	483	10.97	20240618	1191	-55.00	20240401	483	10.97	20240618	0.38	N	043220	500	701 억		2137929	N	N	0	N	00	N
15	20240627	110509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	547	7	2	1.30	286343227	535493	26.38	532	549	523	702	378	540	534.73	1.52	0	159145	586	562	544	520	502	575	533	701	162	500	380	1	1	140255662	767	0.00	1.22	12	0.38	0.00	447.00	1191	20240401	-54.07	483	20240618	13.25	1191	-54.07	20240401	483	13.25	20240618	1191	-54.07	20240401	483	13.25	20240618	0.38	N	043220	500	701 억		2137929	N	N	0	N	00	N
16	20240627	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	537	-3	5	-0.56	109479143	206566	10.17	532	548	523	702	378	540	530.00	1.52	0	-29718	586	562	544	520	502	575	533	701	162	500	380	1	1	140255662	753	0.00	1.20	12	0.15	0.00	447.00	1191	20240401	-54.91	483	20240618	11.18	1191	-54.91	20240401	483	11.18	20240618	1191	-54.91	20240401	483	11.18	20240618	0.38	N	043220	500	701 억		2137929	N	N	0	N	00	N
17	20240627	090508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	540	0	3	0.00	18355235	34382	1.69	532	548	525	702	378	540	533.86	1.52	0	-9697	586	562	544	520	502	575	533	701	162	500	380	1	1	140255662	757	0.00	1.21	12	0.02	0.00	447.00	1191	20240401	-54.66	483	20240618	11.80	1191	-54.66	20240401	483	11.80	20240618	1191	-54.66	20240401	483	11.80	20240618	0.38	N	043220	500	701 억		2137929	N	N	0	N	00	N
18	20240626	160506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	540	7	2	1.31	1102367121	2016338	250.19	529	568	526	692	374	533	546.72	1.42	0	158885	549	541	527	519	505	545	523	701	159	500	380	1	1	140255662	757	0.00	1.21	12	1.44	0.00	447.00	1191	20240401	-54.66	483	20240618	11.80	1191	-54.66	20240401	483	11.80	20240618	1191	-54.66	20240401	483	11.80	20240618	0.38	N	043220	500	701 억		1990669	N	N	0	N	00	N
19	20240626	150507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	541	8	2	1.50	1087937530	1989560	246.87	529	568	526	692	374	533	546.82	1.42	0	154554	549	541	527	519	505	545	523	701	159	500	380	1	1	140255662	759	0.00	1.21	12	1.42	0.00	447.00	1191	20240401	-54.58	483	20240618	12.01	1191	-54.58	20240401	483	12.01	20240618	1191	-54.58	20240401	483	12.01	20240618	0.38	N	043220	500	701 억		1990669	N	N	0	N	00	N
20	20240626	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	534	1	2	0.19	964507972	1760274	218.42	529	568	526	692	374	533	547.93	1.42	0	214535	549	541	527	519	505	545	523	701	159	500	380	1	1	140255662	749	0.00	1.19	12	1.26	0.00	447.00	1191	20240401	-55.16	483	20240618	10.56	1191	-55.16	20240401	483	10.56	20240618	1191	-55.16	20240401	483	10.56	20240618	0.38	N	043220	500	701 억		1990669	N	N	0	N	00	N
21	20240626	130508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	538	5	2	0.94	888436331	1617948	200.76	529	568	526	692	374	533	549.11	1.42	0	239554	549	541	527	519	505	545	523	701	159	500	380	1	1	140255662	755	0.00	1.20	12	1.15	0.00	447.00	1191	20240401	-54.83	483	20240618	11.39	1191	-54.83	20240401	483	11.39	20240618	1191	-54.83	20240401	483	11.39	20240618	0.38	N	043220	500	701 억		1990669	N	N	0	N	00	N
22	20240626	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	545	12	2	2.25	759624391	1378122	171.00	529	568	526	692	374	533	551.20	1.42	0	171092	549	541	527	519	505	545	523	701	159	500	380	1	1	140255662	764	0.00	1.22	12	0.98	0.00	447.00	1191	20240401	-54.24	483	20240618	12.84	1191	-54.24	20240401	483	12.84	20240618	1191	-54.24	20240401	483	12.84	20240618	0.38	N	043220	500	701 억		1990669	N	N	0	N	00	N
23	20240626	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	544	11	2	2.06	635119678	1148534	142.51	529	568	526	692	374	533	552.98	1.42	0	253211	549	541	527	519	505	545	523	701	159	500	380	1	1	140255662	763	0.00	1.22	12	0.82	0.00	447.00	1191	20240401	-54.32	483	20240618	12.63	1191	-54.32	20240401	483	12.63	20240618	1191	-54.32	20240401	483	12.63	20240618	0.38	N	043220	500	701 억		1990669	N	N	0	N	00	N
24	20240626	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	545	12	2	2.25	551070773	995562	123.53	529	568	526	692	374	533	553.53	1.42	0	193071	549	541	527	519	505	545	523	701	159	500	380	1	1	140255662	764	0.00	1.22	12	0.71	0.00	447.00	1191	20240401	-54.24	483	20240618	12.84	1191	-54.24	20240401	483	12.84	20240618	1191	-54.24	20240401	483	12.84	20240618	0.38	N	043220	500	701 억		1990669	N	N	0	N	00	N
25	20240626	090506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	531	-2	5	-0.38	6302545	11916	1.48	529	532	526	692	374	533	528.91	1.42	0	3725	549	541	527	519	505	545	523	701	159	500	380	1	1	140255662	745	0.00	1.19	12	0.01	0.00	447.00	1191	20240401	-55.42	483	20240618	9.94	1191	-55.42	20240401	483	9.94	20240618	1191	-55.42	20240401	483	9.94	20240618	0.38	N	043220	500	701 억		1990669	N	N	0	N	00	N
26	20240625	160506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	533	11	2	2.11	420654735	802576	93.72	522	535	513	678	366	522	524.13	1.31	0	127121	557	539	527	509	497	548	518	701	156	500	370	1	1	140255662	748	0.00	1.19	12	0.57	0.00	447.00	1191	20240401	-55.25	483	20240618	10.35	1191	-55.25	20240401	483	10.35	20240618	1191	-55.25	20240401	483	10.35	20240618	0.38	N	043220	500	701 억		1835810	N	N	0	N	00	N
27	20240625	150507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	534	12	2	2.30	406215664	775427	90.55	522	535	513	678	366	522	523.86	1.31	0	124554	557	539	527	509	497	548	518	701	156	500	370	1	1	140255662	749	0.00	1.19	12	0.55	0.00	447.00	1191	20240401	-55.16	483	20240618	10.56	1191	-55.16	20240401	483	10.56	20240618	1191	-55.16	20240401	483	10.56	20240618	0.38	N	043220	500	701 억		1835810	N	N	0	N	00	N
28	20240625	140506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	528	6	2	1.15	321894252	616702	72.02	522	533	513	678	366	522	521.96	1.31	0	74009	557	539	527	509	497	548	518	701	156	500	370	1	1	140255662	741	0.00	1.18	12	0.44	0.00	447.00	1191	20240401	-55.67	483	20240618	9.32	1191	-55.67	20240401	483	9.32	20240618	1191	-55.67	20240401	483	9.32	20240618	0.38	N	043220	500	701 억		1835810	N	N	0	N	00	N
29	20240625	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	528	6	2	1.15	301442843	577805	67.47	522	533	513	678	366	522	521.70	1.31	0	66909	557	539	527	509	497	548	518	701	156	500	370	1	1	140255662	741	0.00	1.18	12	0.41	0.00	447.00	1191	20240401	-55.67	483	20240618	9.32	1191	-55.67	20240401	483	9.32	20240618	1191	-55.67	20240401	483	9.32	20240618	0.38	N	043220	500	701 억		1835810	N	N	0	N	00	N
30	20240625	120509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	524	2	2	0.38	255085430	489953	57.21	522	530	513	678	366	522	520.63	1.31	0	60921	557	539	527	509	497	548	518	701	156	500	370	1	1	140255662	735	0.00	1.17	12	0.35	0.00	447.00	1191	20240401	-56.00	483	20240618	8.49	1191	-56.00	20240401	483	8.49	20240618	1191	-56.00	20240401	483	8.49	20240618	0.38	N	043220	500	701 억		1835810	N	N	0	N	00	N
31	20240625	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	521	-1	5	-0.19	245929615	472405	55.17	522	530	513	678	366	522	520.59	1.31	0	59438	557	539	527	509	497	548	518	701	156	500	370	1	1	140255662	731	0.00	1.17	12	0.34	0.00	447.00	1191	20240401	-56.26	483	20240618	7.87	1191	-56.26	20240401	483	7.87	20240618	1191	-56.26	20240401	483	7.87	20240618	0.38	N	043220	500	701 억		1835810	N	N	0	N	00	N
32	20240625	100506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	524	2	2	0.38	203396923	391069	45.67	522	530	513	678	366	522	520.10	1.31	0	37197	557	539	527	509	497	548	518	701	156	500	370	1	1	140255662	735	0.00	1.17	12	0.28	0.00	447.00	1191	20240401	-56.00	483	20240618	8.49	1191	-56.00	20240401	483	8.49	20240618	1191	-56.00	20240401	483	8.49	20240618	0.38	N	043220	500	701 억		1835810	N	N	0	N	00	N
33	20240625	090506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	525	3	2	0.57	5994787	11464	1.34	522	528	522	678	366	522	523.06	1.31	0	2348	557	539	527	509	497	548	518	701	156	500	370	1	1	140255662	736	0.00	1.17	12	0.01	0.00	447.00	1191	20240401	-55.92	483	20240618	8.70	1191	-55.92	20240401	483	8.70	20240618	1191	-55.92	20240401	483	8.70	20240618	0.38	N	043220	500	701 억		1835810	N	N	0	N	00	N
34	20240624	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	-3	5	-0.57	450192934	851461	91.11	521	545	515	682	368	525	528.73	1.31	0	-18426	541	532	520	511	499	537	516	701	157	500	370	1	1	140255662	732	0.00	1.17	12	0.61	0.00	447.00	1191	20240401	-56.17	483	20240618	8.07	1191	-56.17	20240401	483	8.07	20240618	1191	-56.17	20240401	483	8.07	20240618	0.39	N	043220	500	701 억		1831635	N	N	0	N	00	N
35	20240624	150505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	525	0	3	0.00	405670885	766474	82.01	521	545	515	682	368	525	529.27	1.31	0	-37228	541	532	520	511	499	537	516	701	157	500	370	1	1	140255662	736	0.00	1.17	12	0.55	0.00	447.00	1191	20240401	-55.92	483	20240618	8.70	1191	-55.92	20240401	483	8.70	20240618	1191	-55.92	20240401	483	8.70	20240618	0.39	N	043220	500	701 억		1831635	N	N	0	N	00	N
36	20240624	140506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	525	0	3	0.00	356486125	672788	71.99	521	545	515	682	368	525	529.86	1.31	0	-58503	541	532	520	511	499	537	516	701	157	500	370	1	1	140255662	736	0.00	1.17	12	0.48	0.00	447.00	1191	20240401	-55.92	483	20240618	8.70	1191	-55.92	20240401	483	8.70	20240618	1191	-55.92	20240401	483	8.70	20240618	0.39	N	043220	500	701 억		1831635	N	N	0	N	00	N
37	20240624	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	526	1	2	0.19	342414668	645996	69.12	521	545	515	682	368	525	530.06	1.31	0	-51127	541	532	520	511	499	537	516	701	157	500	370	1	1	140255662	738	0.00	1.18	12	0.46	0.00	447.00	1191	20240401	-55.84	483	20240618	8.90	1191	-55.84	20240401	483	8.90	20240618	1191	-55.84	20240401	483	8.90	20240618	0.39	N	043220	500	701 억		1831635	N	N	0	N	00	N
38	20240624	120505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	529	4	2	0.76	314544309	593281	63.48	521	545	515	682	368	525	530.18	1.31	0	-49905	541	532	520	511	499	537	516	701	157	500	370	1	1	140255662	742	0.00	1.18	12	0.42	0.00	447.00	1191	20240401	-55.58	483	20240618	9.52	1191	-55.58	20240401	483	9.52	20240618	1191	-55.58	20240401	483	9.52	20240618	0.39	N	043220	500	701 억		1831635	N	N	0	N	00	N
39	20240624	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	526	1	2	0.19	262904768	495633	53.03	521	545	515	682	368	525	530.44	1.31	0	-30549	541	532	520	511	499	537	516	701	157	500	370	1	1	140255662	738	0.00	1.18	12	0.35	0.00	447.00	1191	20240401	-55.84	483	20240618	8.90	1191	-55.84	20240401	483	8.90	20240618	1191	-55.84	20240401	483	8.90	20240618	0.39	N	043220	500	701 억		1831635	N	N	0	N	00	N
40	20240624	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	538	13	2	2.48	126555729	241131	25.80	521	538	515	682	368	525	524.84	1.31	0	17074	541	532	520	511	499	537	516	701	157	500	370	1	1	140255662	755	0.00	1.20	12	0.17	0.00	447.00	1191	20240401	-54.83	483	20240618	11.39	1191	-54.83	20240401	483	11.39	20240618	1191	-54.83	20240401	483	11.39	20240618	0.39	N	043220	500	701 억		1831635	N	N	0	N	00	N
41	20240624	090505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	517	-8	5	-1.52	22966388	44273	4.74	521	524	515	682	368	525	518.74	1.31	0	491	541	532	520	511	499	537	516	701	157	500	370	1	1	140255662	725	0.00	1.16	12	0.03	0.00	447.00	1191	20240401	-56.59	483	20240618	7.04	1191	-56.59	20240401	483	7.04	20240618	1191	-56.59	20240401	483	7.04	20240618	0.39	N	043220	500	701 억		1831635	N	N	0	N	00	N
42	20240621	160450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	525	5	2	0.96	477242012	923273	47.94	520	529	508	676	364	520	516.82	1.28	0	55700	555	537	525	507	495	531	501	701	156	500	370	1	1	140255662	736	0.00	1.17	12	0.66	0.00	447.00	1191	20240401	-55.92	483	20240618	8.70	1191	-55.92	20240401	483	8.70	20240618	1191	-55.92	20240401	483	8.70	20240618	0.47	N	043220	500	701 억		1799236	N	N	0	N	00	N
43	20240621	150448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	522	2	2	0.38	445998331	863586	44.84	520	529	508	676	364	520	516.45	1.28	0	38725	555	537	525	507	495	531	501	701	156	500	370	1	1	140255662	732	0.00	1.17	12	0.62	0.00	447.00	1191	20240401	-56.17	483	20240618	8.07	1191	-56.17	20240401	483	8.07	20240618	1191	-56.17	20240401	483	8.07	20240618	0.47	N	043220	500	701 억		1799236	N	N	0	N	00	N
44	20240621	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	-1	5	-0.19	395987298	767140	39.83	520	529	508	676	364	520	516.19	1.28	0	46341	555	537	525	507	495	531	501	701	156	500	370	1	1	140255662	728	0.00	1.16	12	0.55	0.00	447.00	1191	20240401	-56.42	483	20240618	7.45	1191	-56.42	20240401	483	7.45	20240618	1191	-56.42	20240401	483	7.45	20240618	0.47	N	043220	500	701 억		1799236	N	N	0	N	00	N
45	20240621	130451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	0	3	0.00	351978044	682362	35.43	520	529	508	676	364	520	515.82	1.28	0	45436	555	537	525	507	495	531	501	701	156	500	370	1	1	140255662	729	0.00	1.16	12	0.49	0.00	447.00	1191	20240401	-56.34	483	20240618	7.66	1191	-56.34	20240401	483	7.66	20240618	1191	-56.34	20240401	483	7.66	20240618	0.47	N	043220	500	701 억		1799236	N	N	0	N	00	N
46	20240621	120452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	521	1	2	0.19	306040464	594026	30.84	520	529	508	676	364	520	515.20	1.28	0	33107	555	537	525	507	495	531	501	701	156	500	370	1	1	140255662	731	0.00	1.17	12	0.42	0.00	447.00	1191	20240401	-56.26	483	20240618	7.87	1191	-56.26	20240401	483	7.87	20240618	1191	-56.26	20240401	483	7.87	20240618	0.47	N	043220	500	701 억		1799236	N	N	0	N	00	N
47	20240621	110451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	518	-2	5	-0.38	284685607	552892	28.71	520	529	508	676	364	520	514.90	1.28	0	15303	555	537	525	507	495	531	501	701	156	500	370	1	1	140255662	727	0.00	1.16	12	0.39	0.00	447.00	1191	20240401	-56.51	483	20240618	7.25	1191	-56.51	20240401	483	7.25	20240618	1191	-56.51	20240401	483	7.25	20240618	0.47	N	043220	500	701 억		1799236	N	N	0	N	00	N
48	20240621	100449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	517	-3	5	-0.58	239192003	465040	24.15	520	529	508	676	364	520	514.35	1.28	0	8312	555	537	525	507	495	531	501	701	156	500	370	1	1	140255662	725	0.00	1.16	12	0.33	0.00	447.00	1191	20240401	-56.59	483	20240618	7.04	1191	-56.59	20240401	483	7.04	20240618	1191	-56.59	20240401	483	7.04	20240618	0.47	N	043220	500	701 억		1799236	N	N	0	N	00	N
49	20240621	090452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	-1	5	-0.19	50942384	97990	5.09	520	529	515	676	364	520	519.87	1.28	0	-51628	555	537	525	507	495	531	501	701	156	500	370	1	1	140255662	728	0.00	1.16	12	0.07	0.00	447.00	1191	20240401	-56.42	483	20240618	7.45	1191	-56.42	20240401	483	7.45	20240618	1191	-56.42	20240401	483	7.45	20240618	0.47	N	043220	500	701 억		1799236	N	N	0	N	00	N
50	20240620	160449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	520	-11	5	-2.07	1005021805	1920338	39.58	532	543	513	690	372	531	523.36	1.39	0	-137565	591	561	539	509	487	550	498	701	159	500	380	1	1	140255662	729	0.00	1.16	12	1.37	0.00	447.00	1191	20240401	-56.34	483	20240618	7.66	1191	-56.34	20240401	483	7.66	20240618	1191	-56.34	20240401	483	7.66	20240618	0.27	N	043220	500	701 억		1955718	N	N	0	N	00	N
51	20240620	150449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	516	-15	5	-2.82	937440651	1790169	36.90	532	543	513	690	372	531	523.66	1.39	0	-119385	591	561	539	509	487	550	498	701	159	500	380	1	1	140255662	724	0.00	1.15	12	1.28	0.00	447.00	1191	20240401	-56.68	483	20240618	6.83	1191	-56.68	20240401	483	6.83	20240618	1191	-56.68	20240401	483	6.83	20240618	0.27	N	043220	500	701 억		1955718	N	N	0	N	00	N
52	20240620	140448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	515	-16	5	-3.01	876267933	1671600	34.46	532	543	513	690	372	531	524.21	1.39	0	-122808	591	561	539	509	487	550	498	701	159	500	380	1	1	140255662	722	0.00	1.15	12	1.19	0.00	447.00	1191	20240401	-56.76	483	20240618	6.63	1191	-56.76	20240401	483	6.63	20240618	1191	-56.76	20240401	483	6.63	20240618	0.27	N	043220	500	701 억		1955718	N	N	0	N	00	N
53	20240620	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	517	-14	5	-2.64	813868460	1550584	31.96	532	543	513	690	372	531	524.88	1.39	0	-113767	591	561	539	509	487	550	498	701	159	500	380	1	1	140255662	725	0.00	1.16	12	1.11	0.00	447.00	1191	20240401	-56.59	483	20240618	7.04	1191	-56.59	20240401	483	7.04	20240618	1191	-56.59	20240401	483	7.04	20240618	0.27	N	043220	500	701 억		1955718	N	N	0	N	00	N
54	20240620	120448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	517	-14	5	-2.64	730465265	1388834	28.63	532	543	513	690	372	531	525.96	1.39	0	-112175	591	561	539	509	487	550	498	701	159	500	380	1	1	140255662	725	0.00	1.16	12	0.99	0.00	447.00	1191	20240401	-56.59	483	20240618	7.04	1191	-56.59	20240401	483	7.04	20240618	1191	-56.59	20240401	483	7.04	20240618	0.27	N	043220	500	701 억		1955718	N	N	0	N	00	N
55	20240620	110449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	519	-12	5	-2.26	641968136	1217702	25.10	532	543	516	690	372	531	527.20	1.39	0	-120526	591	561	539	509	487	550	498	701	159	500	380	1	1	140255662	728	0.00	1.16	12	0.87	0.00	447.00	1191	20240401	-56.42	483	20240618	7.45	1191	-56.42	20240401	483	7.45	20240618	1191	-56.42	20240401	483	7.45	20240618	0.27	N	043220	500	701 억		1955718	N	N	0	N	00	N
56	20240620	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	523	-8	5	-1.51	369336349	693703	14.30	532	543	522	690	372	531	532.41	1.39	0	-79057	591	561	539	509	487	550	498	701	159	500	380	1	1	140255662	734	0.00	1.17	12	0.49	0.00	447.00	1191	20240401	-56.09	483	20240618	8.28	1191	-56.09	20240401	483	8.28	20240618	1191	-56.09	20240401	483	8.28	20240618	0.27	N	043220	500	701 억		1955718	N	N	0	N	00	N
57	20240620	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	537	6	2	1.13	49123032	91970	1.90	532	542	530	690	372	531	534.12	1.39	0	-35666	591	561	539	509	487	550	498	701	159	500	380	1	1	140255662	753	0.00	1.20	12	0.07	0.00	447.00	1191	20240401	-54.91	483	20240618	11.18	1191	-54.91	20240401	483	11.18	20240618	1191	-54.91	20240401	483	11.18	20240618	0.27	N	043220	500	701 억		1955718	N	N	0	N	00	N
58	20240619	160447	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	531	-11	5	-2.03	2616987009	4844952	12.50	544	569	517	704	380	542	540.15	1.31	0	84775	784	663	573	452	362	618	407	701	162	500	390	1	1	140255662	745	0.00	1.19	12	3.45	0.00	447.00	1191	20240401	-55.42	483	20240618	9.94	1191	-55.42	20240401	483	9.94	20240618	1191	-55.42	20240401	483	9.94	20240618	0.27	N	043220	500	701 억		1844249	N	N	0	N	01	N
59	20240619	150446	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	535	-7	5	-1.29	2536656023	4694039	12.11	544	569	517	704	380	542	540.40	1.31	0	78111	784	663	573	452	362	618	407	701	162	500	390	1	1	140255662	750	0.00	1.20	12	3.35	0.00	447.00	1191	20240401	-55.08	483	20240618	10.77	1191	-55.08	20240401	483	10.77	20240618	1191	-55.08	20240401	483	10.77	20240618	0.27	N	043220	500	701 억		1844249	N	N	0	N	01	N
60	20240619	140450	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	533	-9	5	-1.66	2389174830	4417872	11.40	544	569	517	704	380	542	540.80	1.31	0	189576	784	663	573	452	362	618	407	701	162	500	390	1	1	140255662	748	0.00	1.19	12	3.15	0.00	447.00	1191	20240401	-55.25	483	20240618	10.35	1191	-55.25	20240401	483	10.35	20240618	1191	-55.25	20240401	483	10.35	20240618	0.27	N	043220	500	701 억		1844249	N	N	0	N	01	N
61	20240619	130446	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	538	-4	5	-0.74	2160146511	3990303	10.29	544	569	517	704	380	542	541.35	1.31	0	295057	784	663	573	452	362	618	407	701	162	500	390	1	1	140255662	755	0.00	1.20	12	2.85	0.00	447.00	1191	20240401	-54.83	483	20240618	11.39	1191	-54.83	20240401	483	11.39	20240618	1191	-54.83	20240401	483	11.39	20240618	0.27	N	043220	500	701 억		1844249	N	N	0	N	01	N
62	20240619	120446	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	539	-3	5	-0.55	1908743867	3527594	9.10	544	569	517	704	380	542	541.09	1.31	0	115781	784	663	573	452	362	618	407	701	162	500	390	1	1	140255662	756	0.00	1.21	12	2.52	0.00	447.00	1191	20240401	-54.74	483	20240618	11.59	1191	-54.74	20240401	483	11.59	20240618	1191	-54.74	20240401	483	11.59	20240618	0.27	N	043220	500	701 억		1844249	N	N	0	N	01	N
63	20240619	110448	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	539	-3	5	-0.55	1752816497	3238648	8.35	544	569	517	704	380	542	541.22	1.31	0	62564	784	663	573	452	362	618	407	701	162	500	390	1	1	140255662	756	0.00	1.21	12	2.31	0.00	447.00	1191	20240401	-54.74	483	20240618	11.59	1191	-54.74	20240401	483	11.59	20240618	1191	-54.74	20240401	483	11.59	20240618	0.27	N	043220	500	701 억		1844249	N	N	0	N	01	N
64	20240619	100449	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	533	-9	5	-1.66	1425295594	2627066	6.78	544	569	517	704	380	542	542.54	1.31	0	85349	784	663	573	452	362	618	407	701	162	500	390	1	1	140255662	748	0.00	1.19	12	1.87	0.00	447.00	1191	20240401	-55.25	483	20240618	10.35	1191	-55.25	20240401	483	10.35	20240618	1191	-55.25	20240401	483	10.35	20240618	0.27	N	043220	500	701 억		1844249	N	N	0	N	01	N
65	20240619	090454	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	534	-8	5	-1.48	353595776	664850	1.72	544	558	517	704	380	542	531.81	1.31	0	55425	784	663	573	452	362	618	407	701	162	500	390	1	1	140255662	749	0.00	1.19	12	0.47	0.00	447.00	1191	20240401	-55.16	483	20240618	10.56	1191	-55.16	20240401	483	10.56	20240618	1191	-55.16	20240401	483	10.56	20240618	0.27	N	043220	500	701 억		1844249	N	N	0	N	01	N
66	20240618	160445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	542	-147	5	-21.34	20096116706	38605887	6652.62	686	694	483	895	483	689	520.52	0.74	0	860801	732	710	695	673	658	703	666	701	206	500	490	1	1	140255662	760	0.00	1.21	12	27.53	0.00	447.00	1191	20240401	-54.49	483	20240618	12.22	1191	-54.49	20240401	483	12.22	20240618	1191	-54.49	20240401	483	12.22	20240618	0.27	N	043220	500	701 억		1032905	N	N	0	N	00	N
67	20240618	150442	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	543	-146	5	-21.19	19504651207	37513743	6464.42	686	694	483	895	483	689	519.93	0.74	0	916580	732	710	695	673	658	703	666	701	206	500	490	1	1	140255662	762	0.00	1.21	12	26.75	0.00	447.00	1191	20240401	-54.41	483	20240618	12.42	1191	-54.41	20240401	483	12.42	20240618	1191	-54.41	20240401	483	12.42	20240618	0.27	N	043220	500	701 억		1032905	N	N	0	N	00	N
68	20240618	140443	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	532	-157	5	-22.79	18434977969	35504023	6118.10	686	694	483	895	483	689	519.24	0.74	0	792906	732	710	695	673	658	703	666	701	206	500	490	1	1	140255662	746	0.00	1.19	12	25.31	0.00	447.00	1191	20240401	-55.33	483	20240618	10.14	1191	-55.33	20240401	483	10.14	20240618	1191	-55.33	20240401	483	10.14	20240618	0.27	N	043220	500	701 억		1032905	N	N	0	N	00	N
69	20240618	130447	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	514	-175	5	-25.40	16807990676	32432369	5588.79	686	694	483	895	483	689	518.25	0.74	0	899735	732	710	695	673	658	703	666	701	206	500	490	1	1	140255662	721	0.00	1.15	12	23.12	0.00	447.00	1191	20240401	-56.84	483	20240618	6.42	1191	-56.84	20240401	483	6.42	20240618	1191	-56.84	20240401	483	6.42	20240618	0.27	N	043220	500	701 억		1032905	N	N	0	N	00	N
70	20240618	120447	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	535	-154	5	-22.35	12627085434	24640801	4246.14	686	694	483	895	483	689	512.45	0.74	0	1760678	732	710	695	673	658	703	666	701	206	500	490	1	1	140255662	750	0.00	1.20	12	17.57	0.00	447.00	1191	20240401	-55.08	483	20240618	10.77	1191	-55.08	20240401	483	10.77	20240618	1191	-55.08	20240401	483	10.77	20240618	0.27	N	043220	500	701 억		1032905	N	N	0	N	00	N
71	20240618	110444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	570	-119	5	-17.27	998032993	1562859	269.31	686	694	570	895	483	689	638.59	0.74	0	201507	732	710	695	673	658	703	666	701	206	500	490	1	1	140255662	799	0.00	1.28	12	1.11	0.00	447.00	1191	20240401	-52.14	484	20231114	17.77	1191	-52.14	20240401	530	7.55	20240126	1191	-52.14	20240401	484	17.77	20231114	0.27	N	043220	500	701 억		1032905	Y	N	0	N	00	N
72	20240618	100446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	681	-8	5	-1.16	92459030	134954	23.26	686	694	677	895	483	689	685.12	0.74	0	-6857	732	710	695	673	658	703	666	701	206	500	490	1	1	140255662	955	0.00	1.52	12	0.10	0.00	447.00	1191	20240401	-42.82	484	20231114	40.70	1191	-42.82	20240401	530	28.49	20240126	1191	-42.82	20240401	484	40.70	20231114	0.27	N	043220	500	701 억		1032905	N	N	0	N	00	N
73	20240618	090450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	693	4	2	0.58	10813616	15709	2.71	686	694	684	895	483	689	688.37	0.74	0	1763	732	710	695	673	658	703	666	701	206	500	490	1	1	140255662	972	0.00	1.55	12	0.01	0.00	447.00	1191	20240401	-41.81	484	20231114	43.18	1191	-41.81	20240401	530	30.75	20240126	1191	-41.81	20240401	484	43.18	20231114	0.27	N	043220	500	701 억		1032905	N	N	0	N	00	N
74	20240617	160442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	689	-10	5	-1.43	401311700	578950	112.75	717	717	680	908	490	699	693.17	0.72	0	12969	719	708	703	692	687	706	690	701	209	500	500	1	1	140255662	966	0.00	1.54	12	0.41	0.00	447.00	1191	20240401	-42.15	484	20231114	42.36	1191	-42.15	20240401	530	30.00	20240126	1191	-42.15	20240401	484	42.36	20231114	0.26	N	043220	500	701 억		1016588	N	N	0	N	00	N
75	20240617	150446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	684	-15	5	-2.15	360103569	518806	101.04	717	717	680	908	490	699	694.10	0.72	0	1630	719	708	703	692	687	706	690	701	209	500	500	1	1	140255662	959	0.00	1.53	12	0.37	0.00	447.00	1191	20240401	-42.57	484	20231114	41.32	1191	-42.57	20240401	530	29.06	20240126	1191	-42.57	20240401	484	41.32	20231114	0.26	N	043220	500	701 억		1016588	N	N	0	N	00	N
76	20240617	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	692	-7	5	-1.00	212392439	303419	59.09	717	717	687	908	490	699	700.00	0.72	0	-13480	719	708	703	692	687	706	690	701	209	500	500	1	1	140255662	971	0.00	1.55	12	0.22	0.00	447.00	1191	20240401	-41.90	484	20231114	42.98	1191	-41.90	20240401	530	30.57	20240126	1191	-41.90	20240401	484	42.98	20231114	0.26	N	043220	500	701 억		1016588	N	N	0	N	00	N
77	20240617	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	703	4	2	0.57	135486428	192915	37.57	717	717	687	908	490	699	702.31	0.72	0	-14274	719	708	703	692	687	706	690	701	209	500	500	1	1	140255662	986	0.00	1.57	12	0.14	0.00	447.00	1191	20240401	-40.97	484	20231114	45.25	1191	-40.97	20240401	530	32.64	20240126	1191	-40.97	20240401	484	45.25	20231114	0.26	N	043220	500	701 억		1016588	N	N	0	N	00	N
78	20240617	120441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	704	5	2	0.72	112118254	159560	31.07	717	717	687	908	490	699	702.67	0.72	0	-15993	719	708	703	692	687	706	690	701	209	500	500	1	1	140255662	987	0.00	1.57	12	0.11	0.00	447.00	1191	20240401	-40.89	484	20231114	45.45	1191	-40.89	20240401	530	32.83	20240126	1191	-40.89	20240401	484	45.45	20231114	0.26	N	043220	500	701 억		1016588	N	N	0	N	00	N
79	20240617	110439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	705	6	2	0.86	82717887	118078	23.00	717	717	687	908	490	699	700.54	0.72	0	-12023	719	708	703	692	687	706	690	701	209	500	500	1	1	140255662	989	0.00	1.58	12	0.08	0.00	447.00	1191	20240401	-40.81	484	20231114	45.66	1191	-40.81	20240401	530	33.02	20240126	1191	-40.81	20240401	484	45.66	20231114	0.26	N	043220	500	701 억		1016588	N	N	0	N	00	N
80	20240617	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	703	4	2	0.57	69587702	99335	19.35	717	717	687	908	490	699	700.54	0.72	0	-8018	719	708	703	692	687	706	690	701	209	500	500	1	1	140255662	986	0.00	1.57	12	0.07	0.00	447.00	1191	20240401	-40.97	484	20231114	45.25	1191	-40.97	20240401	530	32.64	20240126	1191	-40.97	20240401	484	45.25	20231114	0.26	N	043220	500	701 억		1016588	N	N	0	N	00	N
81	20240617	090442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	704	5	2	0.72	8968396	12652	2.46	717	717	704	908	490	699	708.85	0.72	0	-165	719	708	703	692	687	706	690	701	209	500	500	1	1	140255662	987	0.00	1.57	12	0.01	0.00	447.00	1191	20240401	-40.89	484	20231114	45.45	1191	-40.89	20240401	530	32.83	20240126	1191	-40.89	20240401	484	45.45	20231114	0.26	N	043220	500	701 억		1016588	N	N	0	N	00	N
82	20240614	160404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	699	-16	5	-2.24	359853375	511716	137.40	708	714	698	929	501	715	703.23	0.77	0	-65470	741	728	717	704	693	722	698	701	214	500	510	1	1	140255662	980	0.00	1.56	12	0.36	0.00	447.00	1191	20240401	-41.31	484	20231114	44.42	1191	-41.31	20240401	530	31.89	20240126	1191	-41.31	20240401	484	44.42	20231114	0.26	N	043220	500	701 억		1079225	N	N	0	N	00	N
83	20240614	150405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	702	-13	5	-1.82	335784378	477348	128.17	708	714	698	929	501	715	703.44	0.77	0	-67031	741	728	717	704	693	722	698	701	214	500	510	1	1	140255662	985	0.00	1.57	12	0.34	0.00	447.00	1191	20240401	-41.06	484	20231114	45.04	1191	-41.06	20240401	530	32.45	20240126	1191	-41.06	20240401	484	45.04	20231114	0.26	N	043220	500	701 억		1079225	N	N	0	N	00	N
84	20240614	140404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	698	-17	5	-2.38	262564132	372607	100.05	708	714	698	929	501	715	704.67	0.77	0	-68814	741	728	717	704	693	722	698	701	214	500	510	1	1	140255662	979	0.00	1.56	12	0.27	0.00	447.00	1191	20240401	-41.39	484	20231114	44.21	1191	-41.39	20240401	530	31.70	20240126	1191	-41.39	20240401	484	44.21	20231114	0.26	N	043220	500	701 억		1079225	N	N	0	N	00	N
85	20240614	130405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	703	-12	5	-1.68	231453558	328279	88.14	708	714	698	929	501	715	705.05	0.77	0	-62132	741	728	717	704	693	722	698	701	214	500	510	1	1	140255662	986	0.00	1.57	12	0.23	0.00	447.00	1191	20240401	-40.97	484	20231114	45.25	1191	-40.97	20240401	530	32.64	20240126	1191	-40.97	20240401	484	45.25	20231114	0.26	N	043220	500	701 억		1079225	N	N	0	N	00	N
86	20240614	120407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	704	-11	5	-1.54	198616579	281409	75.56	708	714	700	929	501	715	705.79	0.77	0	-37285	741	728	717	704	693	722	698	701	214	500	510	1	1	140255662	987	0.00	1.57	12	0.20	0.00	447.00	1191	20240401	-40.89	484	20231114	45.45	1191	-40.89	20240401	530	32.83	20240126	1191	-40.89	20240401	484	45.45	20231114	0.26	N	043220	500	701 억		1079225	N	N	0	N	00	N
87	20240614	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	710	-5	5	-0.70	87306154	123390	33.13	708	714	703	929	501	715	707.56	0.77	0	-25443	741	728	717	704	693	722	698	701	214	500	510	1	1	140255662	996	0.00	1.59	12	0.09	0.00	447.00	1191	20240401	-40.39	484	20231114	46.69	1191	-40.39	20240401	530	33.96	20240126	1191	-40.39	20240401	484	46.69	20231114	0.26	N	043220	500	701 억		1079225	N	N	0	N	00	N
88	20240614	100432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	706	-9	5	-1.26	45770165	64682	17.37	708	714	703	929	501	715	707.62	0.77	0	-19584	741	728	717	704	693	722	698	701	214	500	510	1	1	140255662	990	0.00	1.58	12	0.05	0.00	447.00	1191	20240401	-40.72	484	20231114	45.87	1191	-40.72	20240401	530	33.21	20240126	1191	-40.72	20240401	484	45.87	20231114	0.26	N	043220	500	701 억		1079225	N	N	0	N	00	N
89	20240614	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	710	-5	5	-0.70	1894684	2672	0.72	708	714	708	929	501	715	709.09	0.77	0	466	741	728	717	704	693	722	698	701	214	500	510	1	1	140255662	996	0.00	1.59	12	0.00	0.00	447.00	1191	20240401	-40.39	484	20231114	46.69	1191	-40.39	20240401	530	33.96	20240126	1191	-40.39	20240401	484	46.69	20231114	0.26	N	043220	500	701 억		1079225	N	N	0	N	00	N
90	20240613	160429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	715	-1	5	-0.14	264248024	370687	9.06	723	730	706	930	502	716	712.86	0.81	0	-63417	769	742	723	696	677	733	687	701	214	500	510	1	1	140255662	1003	0.00	1.60	12	0.26	0.00	447.00	1191	20240401	-39.97	484	20231114	47.73	1191	-39.97	20240401	530	34.91	20240126	1191	-39.97	20240401	484	47.73	20231114	0.27	N	043220	500	701 억		1142642	N	N	0	N	00	N
91	20240613	150438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	712	-4	5	-0.56	229155089	321508	7.86	723	730	706	930	502	716	712.75	0.81	0	-48541	769	742	723	696	677	733	687	701	214	500	510	1	1	140255662	999	0.00	1.59	12	0.23	0.00	447.00	1191	20240401	-40.22	484	20231114	47.11	1191	-40.22	20240401	530	34.34	20240126	1191	-40.22	20240401	484	47.11	20231114	0.27	N	043220	500	701 억		1142642	N	N	0	N	00	N
92	20240613	140432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	710	-6	5	-0.84	205162752	287681	7.03	723	730	706	930	502	716	713.16	0.81	0	-33059	769	742	723	696	677	733	687	701	214	500	510	1	1	140255662	996	0.00	1.59	12	0.21	0.00	447.00	1191	20240401	-40.39	484	20231114	46.69	1191	-40.39	20240401	530	33.96	20240126	1191	-40.39	20240401	484	46.69	20231114	0.27	N	043220	500	701 억		1142642	N	N	0	N	00	N
93	20240613	130432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	710	-6	5	-0.84	157683966	220799	5.40	723	730	706	930	502	716	714.15	0.81	0	-17725	769	742	723	696	677	733	687	701	214	500	510	1	1	140255662	996	0.00	1.59	12	0.16	0.00	447.00	1191	20240401	-40.39	484	20231114	46.69	1191	-40.39	20240401	530	33.96	20240126	1191	-40.39	20240401	484	46.69	20231114	0.27	N	043220	500	701 억		1142642	N	N	0	N	00	N
94	20240613	120435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	714	-2	5	-0.28	119267151	166781	4.08	723	730	706	930	502	716	715.11	0.81	0	3393	769	742	723	696	677	733	687	701	214	500	510	1	1	140255662	1001	0.00	1.60	12	0.12	0.00	447.00	1191	20240401	-40.05	484	20231114	47.52	1191	-40.05	20240401	530	34.72	20240126	1191	-40.05	20240401	484	47.52	20231114	0.27	N	043220	500	701 억		1142642	N	N	0	N	00	N
95	20240613	110429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	716	0	3	0.00	104576498	146129	3.57	723	730	706	930	502	716	715.65	0.81	0	2864	769	742	723	696	677	733	687	701	214	500	510	1	1	140255662	1004	0.00	1.60	12	0.10	0.00	447.00	1191	20240401	-39.88	484	20231114	47.93	1191	-39.88	20240401	530	35.09	20240126	1191	-39.88	20240401	484	47.93	20231114	0.27	N	043220	500	701 억		1142642	N	N	0	N	00	N
96	20240613	100430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	730	14	2	1.96	63448706	88576	2.17	723	730	706	930	502	716	716.32	0.81	0	-1313	769	742	723	696	677	733	687	701	214	500	510	1	1	140255662	1024	0.00	1.63	12	0.06	0.00	447.00	1191	20240401	-38.71	484	20231114	50.83	1191	-38.71	20240401	530	37.74	20240126	1191	-38.71	20240401	484	50.83	20231114	0.27	N	043220	500	701 억		1142642	N	N	0	N	00	N
97	20240613	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	719	3	2	0.42	3343596	4667	0.11	723	723	715	930	502	716	716.43	0.81	0	-3165	769	742	723	696	677	733	687	701	214	500	510	1	1	140255662	1008	0.00	1.61	12	0.00	0.00	447.00	1191	20240401	-39.63	484	20231114	48.55	1191	-39.63	20240401	530	35.66	20240126	1191	-39.63	20240401	484	48.55	20231114	0.27	N	043220	500	701 억		1142642	N	N	0	N	00	N
98	20240612	160427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	716	-13	5	-1.78	2976600931	4088412	226.85	723	750	704	947	511	729	728.06	0.81	0	10908	805	766	743	704	681	755	693	701	218	500	520	1	1	140255662	1004	0.00	1.60	12	2.91	0.00	447.00	1191	20240401	-39.88	484	20231114	47.93	1191	-39.88	20240401	530	35.09	20240126	1191	-39.88	20240401	484	47.93	20231114	0.27	N	043220	500	701 억		1134320	N	N	0	N	00	N
99	20240612	150434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	713	-16	5	-2.19	2932189343	4026386	223.41	723	750	704	947	511	729	728.24	0.81	0	7447	805	766	743	704	681	755	693	701	218	500	520	1	1	140255662	1000	0.00	1.60	12	2.87	0.00	447.00	1191	20240401	-40.13	484	20231114	47.31	1191	-40.13	20240401	530	34.53	20240126	1191	-40.13	20240401	484	47.31	20231114	0.27	N	043220	500	701 억		1134320	N	N	0	N	00	N
100	20240612	140430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	716	-13	5	-1.78	2881553478	3955611	219.48	723	750	704	947	511	729	728.47	0.81	0	23647	805	766	743	704	681	755	693	701	218	500	520	1	1	140255662	1004	0.00	1.60	12	2.82	0.00	447.00	1191	20240401	-39.88	484	20231114	47.93	1191	-39.88	20240401	530	35.09	20240126	1191	-39.88	20240401	484	47.93	20231114	0.27	N	043220	500	701 억		1134320	N	N	0	N	00	N
101	20240612	130429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	729	0	3	0.00	2532111354	3467374	192.39	723	750	715	947	511	729	730.27	0.81	0	29757	805	766	743	704	681	755	693	701	218	500	520	1	1	140255662	1022	0.00	1.63	12	2.47	0.00	447.00	1191	20240401	-38.79	484	20231114	50.62	1191	-38.79	20240401	530	37.55	20240126	1191	-38.79	20240401	484	50.62	20231114	0.27	N	043220	500	701 억		1134320	N	N	0	N	00	N
102	20240612	120428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	741	12	2	1.65	2043466807	2799668	155.34	723	750	715	947	511	729	729.90	0.81	0	53267	805	766	743	704	681	755	693	701	218	500	520	1	1	140255662	1039	0.00	1.66	12	2.00	0.00	447.00	1191	20240401	-37.78	484	20231114	53.10	1191	-37.78	20240401	530	39.81	20240126	1191	-37.78	20240401	484	53.10	20231114	0.27	N	043220	500	701 억		1134320	N	N	0	N	00	N
103	20240612	110427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	725	-4	5	-0.55	1073815813	1476009	81.90	723	750	715	947	511	729	727.51	0.81	0	-11447	805	766	743	704	681	755	693	701	218	500	520	1	1	140255662	1017	0.00	1.62	12	1.05	0.00	447.00	1191	20240401	-39.13	484	20231114	49.79	1191	-39.13	20240401	530	36.79	20240126	1191	-39.13	20240401	484	49.79	20231114	0.27	N	043220	500	701 억		1134320	N	N	0	N	00	N
104	20240612	100428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	731	2	2	0.27	647583203	891753	49.48	723	750	715	947	511	729	726.19	0.81	0	-14383	805	766	743	704	681	755	693	701	218	500	520	1	1	140255662	1025	0.00	1.64	12	0.64	0.00	447.00	1191	20240401	-38.62	484	20231114	51.03	1191	-38.62	20240401	530	37.92	20240126	1191	-38.62	20240401	484	51.03	20231114	0.27	N	043220	500	701 억		1134320	N	N	0	N	00	N
105	20240612	090427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	748	19	2	2.61	41666728	56558	3.14	723	750	723	947	511	729	736.71	0.81	0	14983	805	766	743	704	681	755	693	701	218	500	520	1	1	140255662	1049	0.00	1.67	12	0.04	0.00	447.00	1191	20240401	-37.20	484	20231114	54.55	1191	-37.20	20240401	530	41.13	20240126	1191	-37.20	20240401	484	54.55	20231114	0.27	N	043220	500	701 억		1134320	N	N	0	N	00	N
106	20240610	160424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	763	-58	5	-7.06	1053840829	1359148	34.56	805	818	749	1067	575	821	775.37	0.95	0	-139231	853	837	819	803	785	845	811	701	246	500	590	1	1	140255662	1070	0.00	1.71	12	0.97	0.00	447.00	1191	20240401	-35.94	484	20231114	57.64	1191	-35.94	20240401	530	43.96	20240126	1191	-35.94	20240401	484	57.64	20231114	0.26	N	043220	500	701 억		1331850	N	N	0	N	00	N
107	20240610	150429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	769	-52	5	-6.33	950805732	1223313	31.10	805	818	749	1067	575	821	777.24	0.95	0	-141943	853	837	819	803	785	845	811	701	246	500	590	1	1	140255662	1079	0.00	1.72	12	0.87	0.00	447.00	1191	20240401	-35.43	484	20231114	58.88	1191	-35.43	20240401	530	45.09	20240126	1191	-35.43	20240401	484	58.88	20231114	0.26	N	043220	500	701 억		1331850	N	N	0	N	00	N
108	20240610	140426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	762	-59	5	-7.19	831002529	1067574	27.14	805	818	749	1067	575	821	778.40	0.95	0	-126362	853	837	819	803	785	845	811	701	246	500	590	1	1	140255662	1069	0.00	1.70	12	0.76	0.00	447.00	1191	20240401	-36.02	484	20231114	57.44	1191	-36.02	20240401	530	43.77	20240126	1191	-36.02	20240401	484	57.44	20231114	0.26	N	043220	500	701 억		1331850	N	N	0	N	00	N
109	20240610	130424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	788	-33	5	-4.02	524376162	664227	16.89	805	818	769	1067	575	821	789.45	0.95	0	-50956	853	837	819	803	785	845	811	701	246	500	590	1	1	140255662	1105	0.00	1.76	12	0.47	0.00	447.00	1191	20240401	-33.84	484	20231114	62.81	1191	-33.84	20240401	530	48.68	20240126	1191	-33.84	20240401	484	62.81	20231114	0.26	N	043220	500	701 억		1331850	N	N	0	N	00	N
110	20240610	120426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	791	-30	5	-3.65	466543669	590470	15.01	805	818	769	1067	575	821	790.12	0.95	0	-39042	853	837	819	803	785	845	811	701	246	500	590	1	1	140255662	1109	0.00	1.77	12	0.42	0.00	447.00	1191	20240401	-33.59	484	20231114	63.43	1191	-33.59	20240401	530	49.25	20240126	1191	-33.59	20240401	484	63.43	20231114	0.26	N	043220	500	701 억		1331850	N	N	0	N	00	N
111	20240610	110428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	793	-28	5	-3.41	417905845	529062	13.45	805	818	769	1067	575	821	789.90	0.95	0	-35172	853	837	819	803	785	845	811	701	246	500	590	1	1	140255662	1112	0.00	1.77	12	0.38	0.00	447.00	1191	20240401	-33.42	484	20231114	63.84	1191	-33.42	20240401	530	49.62	20240126	1191	-33.42	20240401	484	63.84	20231114	0.26	N	043220	500	701 억		1331850	N	N	0	N	00	N
112	20240610	100425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	780	-41	5	-4.99	330846016	419553	10.67	805	818	769	1067	575	821	788.57	0.95	0	-23984	853	837	819	803	785	845	811	701	246	500	590	1	1	140255662	1094	0.00	1.74	12	0.30	0.00	447.00	1191	20240401	-34.51	484	20231114	61.16	1191	-34.51	20240401	530	47.17	20240126	1191	-34.51	20240401	484	61.16	20231114	0.26	N	043220	500	701 억		1331850	N	N	0	N	00	N
113	20240610	090430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	794	-27	5	-3.29	59333171	73459	1.87	805	818	792	1067	575	821	807.70	0.95	0	-53770	853	837	819	803	785	845	811	701	246	500	590	1	1	140255662	1114	0.00	1.78	12	0.05	0.00	447.00	1191	20240401	-33.33	484	20231114	64.05	1191	-33.33	20240401	530	49.81	20240126	1191	-33.33	20240401	484	64.05	20231114	0.26	N	043220	500	701 억		1331850	N	N	0	N	00	N
114	20240607	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	821	16	2	1.99	2377286025	2925114	487.19	805	835	801	1046	564	805	812.72	0.87	0	116235	825	814	802	791	779	809	786	701	241	500	570	1	1	140255662	1151	0.00	1.84	12	2.09	0.00	447.00	1191	20240401	-31.07	484	20231114	69.63	1191	-31.07	20240401	530	54.91	20240126	1191	-31.07	20240401	484	69.63	20231114	0.29	N	043220	500	701 억		1216689	N	N	0	N	00	N
115	20240607	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	804	-1	5	-0.12	2146997343	2641667	439.98	805	835	804	1046	564	805	812.74	0.87	0	130712	825	814	802	791	779	809	786	701	241	500	570	1	1	140255662	1128	0.00	1.80	12	1.88	0.00	447.00	1191	20240401	-32.49	484	20231114	66.12	1191	-32.49	20240401	530	51.70	20240126	1191	-32.49	20240401	484	66.12	20231114	0.29	N	043220	500	701 억		1216689	N	N	0	N	00	N
116	20240607	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	807	2	2	0.25	1953609510	2402395	400.13	805	835	805	1046	564	805	813.19	0.87	0	144433	825	814	802	791	779	809	786	701	241	500	570	1	1	140255662	1132	0.00	1.81	12	1.71	0.00	447.00	1191	20240401	-32.24	484	20231114	66.74	1191	-32.24	20240401	530	52.26	20240126	1191	-32.24	20240401	484	66.74	20231114	0.29	N	043220	500	701 억		1216689	N	N	0	N	00	N
117	20240607	130438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	816	11	2	1.37	1569586610	1929225	321.32	805	835	805	1046	564	805	813.58	0.87	0	155767	825	814	802	791	779	809	786	701	241	500	570	1	1	140255662	1144	0.00	1.83	12	1.38	0.00	447.00	1191	20240401	-31.49	484	20231114	68.60	1191	-31.49	20240401	530	53.96	20240126	1191	-31.49	20240401	484	68.60	20231114	0.29	N	043220	500	701 억		1216689	N	N	0	N	00	N
118	20240607	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	822	17	2	2.11	1449386845	1782034	296.81	805	835	805	1046	564	805	813.33	0.87	0	143131	825	814	802	791	779	809	786	701	241	500	570	1	1	140255662	1153	0.00	1.84	12	1.27	0.00	447.00	1191	20240401	-30.98	484	20231114	69.83	1191	-30.98	20240401	530	55.09	20240126	1191	-30.98	20240401	484	69.83	20231114	0.29	N	043220	500	701 억		1216689	N	N	0	N	00	N
119	20240607	110437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	812	7	2	0.87	1135843258	1396126	232.53	805	835	805	1046	564	805	813.57	0.87	0	96796	825	814	802	791	779	809	786	701	241	500	570	1	1	140255662	1139	0.00	1.82	12	1.00	0.00	447.00	1191	20240401	-31.82	484	20231114	67.77	1191	-31.82	20240401	530	53.21	20240126	1191	-31.82	20240401	484	67.77	20231114	0.29	N	043220	500	701 억		1216689	N	N	0	N	00	N
120	20240607	100438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	816	11	2	1.37	508482124	624224	103.97	805	835	805	1046	564	805	814.58	0.87	0	61400	825	814	802	791	779	809	786	701	241	500	570	1	1	140255662	1144	0.00	1.83	12	0.45	0.00	447.00	1191	20240401	-31.49	484	20231114	68.60	1191	-31.49	20240401	530	53.96	20240126	1191	-31.49	20240401	484	68.60	20231114	0.29	N	043220	500	701 억		1216689	N	N	0	N	00	N
121	20240607	090436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	819	14	2	1.74	69485849	85615	14.26	805	819	805	1046	564	805	811.61	0.87	0	14906	825	814	802	791	779	809	786	701	241	500	570	1	1	140255662	1149	0.00	1.83	12	0.06	0.00	447.00	1191	20240401	-31.23	484	20231114	69.21	1191	-31.23	20240401	530	54.53	20240126	1191	-31.23	20240401	484	69.21	20231114	0.29	N	043220	500	701 억		1216689	N	N	0	N	00	N
122	20240605	160435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	805	-9	5	-1.11	477406137	598210	25.90	813	813	790	1058	570	814	798.03	0.89	0	-36044	872	843	820	791	768	857	805	701	244	500	580	1	1	140255662	1129	0.00	1.80	12	0.43	0.00	447.00	1191	20240401	-32.41	484	20231114	66.32	1191	-32.41	20240401	530	51.89	20240126	1191	-32.41	20240401	484	66.32	20231114	0.29	N	043220	500	701 억		1251429	N	N	0	N	00	N
123	20240605	150433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	796	-18	5	-2.21	441290783	553142	23.95	813	813	790	1058	570	814	797.79	0.89	0	-21652	872	843	820	791	768	857	805	701	244	500	580	1	1	140255662	1116	0.00	1.78	12	0.39	0.00	447.00	1191	20240401	-33.17	484	20231114	64.46	1191	-33.17	20240401	530	50.19	20240126	1191	-33.17	20240401	484	64.46	20231114	0.29	N	043220	500	701 억		1251429	N	N	0	N	00	N
124	20240605	140434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	800	-14	5	-1.72	317828317	397650	17.22	813	813	792	1058	570	814	799.27	0.89	0	16313	872	843	820	791	768	857	805	701	244	500	580	1	1	140255662	1122	0.00	1.79	12	0.28	0.00	447.00	1191	20240401	-32.83	484	20231114	65.29	1191	-32.83	20240401	530	50.94	20240126	1191	-32.83	20240401	484	65.29	20231114	0.29	N	043220	500	701 억		1251429	N	N	0	N	00	N
125	20240605	130437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	805	-9	5	-1.11	187129467	233971	10.13	813	813	792	1058	570	814	799.80	0.89	0	-2342	872	843	820	791	768	857	805	701	244	500	580	1	1	140255662	1129	0.00	1.80	12	0.17	0.00	447.00	1191	20240401	-32.41	484	20231114	66.32	1191	-32.41	20240401	530	51.89	20240126	1191	-32.41	20240401	484	66.32	20231114	0.29	N	043220	500	701 억		1251429	N	N	0	N	00	N
126	20240605	120434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	804	-10	5	-1.23	171333144	214283	9.28	813	813	792	1058	570	814	799.56	0.89	0	-10545	872	843	820	791	768	857	805	701	244	500	580	1	1	140255662	1128	0.00	1.80	12	0.15	0.00	447.00	1191	20240401	-32.49	484	20231114	66.12	1191	-32.49	20240401	530	51.70	20240126	1191	-32.49	20240401	484	66.12	20231114	0.29	N	043220	500	701 억		1251429	N	N	0	N	00	N
127	20240605	110436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	809	-5	5	-0.61	149021291	186472	8.07	813	813	792	1058	570	814	799.16	0.89	0	-11305	872	843	820	791	768	857	805	701	244	500	580	1	1	140255662	1135	0.00	1.81	12	0.13	0.00	447.00	1191	20240401	-32.07	484	20231114	67.15	1191	-32.07	20240401	530	52.64	20240126	1191	-32.07	20240401	484	67.15	20231114	0.29	N	043220	500	701 억		1251429	N	N	0	N	00	N
128	20240605	100436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	810	-4	5	-0.49	132913169	166410	7.21	813	813	792	1058	570	814	798.71	0.89	0	-10858	872	843	820	791	768	857	805	701	244	500	580	1	1	140255662	1136	0.00	1.81	12	0.12	0.00	447.00	1191	20240401	-31.99	484	20231114	67.36	1191	-31.99	20240401	530	52.83	20240126	1191	-31.99	20240401	484	67.36	20231114	0.29	N	043220	500	701 억		1251429	N	N	0	N	00	N
129	20240605	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	795	-19	5	-2.33	43735455	54880	2.38	813	813	794	1058	570	814	796.93	0.89	0	-316	872	843	820	791	768	857	805	701	244	500	580	1	1	140255662	1115	0.00	1.78	12	0.04	0.00	447.00	1191	20240401	-33.25	484	20231114	64.26	1191	-33.25	20240401	530	50.00	20240126	1191	-33.25	20240401	484	64.26	20231114	0.29	N	043220	500	701 억		1251429	N	N	0	N	00	N
130	20240604	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	814	8	2	0.99	253799748	309465	108.32	806	849	797	1047	565	806	820.12	0.90	0	-17500	841	823	808	790	775	816	783	701	241	500	580	1	1	140255662	1142	0.00	1.82	12	0.22	0.00	447.00	1191	20240401	-31.65	484	20231114	68.18	1191	-31.65	20240401	530	53.58	20240126	1191	-31.65	20240401	484	68.18	20231114	0.31	N	043220	500	701 억		1268835	N	N	0	N	00	N
131	20240604	150432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	808	2	2	0.25	246577576	300525	105.19	806	849	797	1047	565	806	820.49	0.90	0	-21524	841	823	808	790	775	816	783	701	241	500	580	1	1	140255662	1133	0.00	1.81	12	0.21	0.00	447.00	1191	20240401	-32.16	484	20231114	66.94	1191	-32.16	20240401	530	52.45	20240126	1191	-32.16	20240401	484	66.94	20231114	0.31	N	043220	500	701 억		1268835	N	N	0	N	00	N
132	20240604	140434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	817	11	2	1.36	213933175	260209	91.08	806	849	797	1047	565	806	822.16	0.90	0	-24370	841	823	808	790	775	816	783	701	241	500	580	1	1	140255662	1146	0.00	1.83	12	0.19	0.00	447.00	1191	20240401	-31.40	484	20231114	68.80	1191	-31.40	20240401	530	54.15	20240126	1191	-31.40	20240401	484	68.80	20231114	0.31	N	043220	500	701 억		1268835	N	N	0	N	00	N
133	20240604	130431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	821	15	2	1.86	196743122	239175	83.71	806	849	797	1047	565	806	822.59	0.90	0	-19053	841	823	808	790	775	816	783	701	241	500	580	1	1	140255662	1151	0.00	1.84	12	0.17	0.00	447.00	1191	20240401	-31.07	484	20231114	69.63	1191	-31.07	20240401	530	54.91	20240126	1191	-31.07	20240401	484	69.63	20231114	0.31	N	043220	500	701 억		1268835	N	N	0	N	00	N
134	20240604	120431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	815	9	2	1.12	166174683	201764	70.62	806	849	797	1047	565	806	823.61	0.90	0	-14059	841	823	808	790	775	816	783	701	241	500	580	1	1	140255662	1143	0.00	1.82	12	0.14	0.00	447.00	1191	20240401	-31.57	484	20231114	68.39	1191	-31.57	20240401	530	53.77	20240126	1191	-31.57	20240401	484	68.39	20231114	0.31	N	043220	500	701 억		1268835	N	N	0	N	00	N
135	20240604	110428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	819	13	2	1.61	135992698	164752	57.67	806	849	797	1047	565	806	825.44	0.90	0	-15971	841	823	808	790	775	816	783	701	241	500	580	1	1	140255662	1149	0.00	1.83	12	0.12	0.00	447.00	1191	20240401	-31.23	484	20231114	69.21	1191	-31.23	20240401	530	54.53	20240126	1191	-31.23	20240401	484	69.21	20231114	0.31	N	043220	500	701 억		1268835	N	N	0	N	00	N
136	20240604	100430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	829	23	2	2.85	81422338	98445	34.46	806	849	797	1047	565	806	827.08	0.90	0	-13827	841	823	808	790	775	816	783	701	241	500	580	1	1	140255662	1163	0.00	1.85	12	0.07	0.00	447.00	1191	20240401	-30.39	484	20231114	71.28	1191	-30.39	20240401	530	56.42	20240126	1191	-30.39	20240401	484	71.28	20231114	0.31	N	043220	500	701 억		1268835	N	N	0	N	00	N
137	20240604	090432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	808	2	2	0.25	3939954	4915	1.72	806	808	797	1047	565	806	801.62	0.90	0	-1677	841	823	808	790	775	816	783	701	241	500	580	1	1	140255662	1133	0.00	1.81	12	0.00	0.00	447.00	1191	20240401	-32.16	484	20231114	66.94	1191	-32.16	20240401	530	52.45	20240126	1191	-32.16	20240401	484	66.94	20231114	0.31	N	043220	500	701 억		1268835	N	N	0	N	00	N
138	20240603	160427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	806	-3	5	-0.37	231589113	285703	101.57	820	826	793	1051	567	809	810.59	0.95	0	-53117	835	821	812	798	789	829	806	701	242	500	580	1	1	140255662	1130	0.00	1.80	12	0.20	0.00	447.00	1191	20240401	-32.33	484	20231114	66.53	1191	-32.33	20240401	530	52.08	20240126	1191	-32.33	20240401	484	66.53	20231114	0.31	N	043220	500	701 억		1327098	N	N	0	N	00	N
139	20240603	150428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	806	-3	5	-0.37	221799992	273590	97.27	820	826	793	1051	567	809	810.70	0.95	0	-50185	835	821	812	798	789	829	806	701	242	500	580	1	1	140255662	1130	0.00	1.80	12	0.20	0.00	447.00	1191	20240401	-32.33	484	20231114	66.53	1191	-32.33	20240401	530	52.08	20240126	1191	-32.33	20240401	484	66.53	20231114	0.31	N	043220	500	701 억		1327098	N	N	0	N	00	N
140	20240603	140426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	815	6	2	0.74	184101125	226976	80.69	820	826	793	1051	567	809	811.10	0.95	0	-30489	835	821	812	798	789	829	806	701	242	500	580	1	1	140255662	1143	0.00	1.82	12	0.16	0.00	447.00	1191	20240401	-31.57	484	20231114	68.39	1191	-31.57	20240401	530	53.77	20240126	1191	-31.57	20240401	484	68.39	20231114	0.31	N	043220	500	701 억		1327098	N	N	0	N	00	N
141	20240603	130427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	815	6	2	0.74	170516505	210290	74.76	820	826	793	1051	567	809	810.86	0.95	0	-26960	835	821	812	798	789	829	806	701	242	500	580	1	1	140255662	1143	0.00	1.82	12	0.15	0.00	447.00	1191	20240401	-31.57	484	20231114	68.39	1191	-31.57	20240401	530	53.77	20240126	1191	-31.57	20240401	484	68.39	20231114	0.31	N	043220	500	701 억		1327098	N	N	0	N	00	N
142	20240603	120427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	808	-1	5	-0.12	153453904	189206	67.27	820	826	793	1051	567	809	811.04	0.95	0	-25332	835	821	812	798	789	829	806	701	242	500	580	1	1	140255662	1133	0.00	1.81	12	0.13	0.00	447.00	1191	20240401	-32.16	484	20231114	66.94	1191	-32.16	20240401	530	52.45	20240126	1191	-32.16	20240401	484	66.94	20231114	0.31	N	043220	500	701 억		1327098	N	N	0	N	00	N
143	20240603	110425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	804	-5	5	-0.62	144601884	178243	63.37	820	826	793	1051	567	809	811.26	0.95	0	-21742	835	821	812	798	789	829	806	701	242	500	580	1	1	140255662	1128	0.00	1.80	12	0.13	0.00	447.00	1191	20240401	-32.49	484	20231114	66.12	1191	-32.49	20240401	530	51.70	20240126	1191	-32.49	20240401	484	66.12	20231114	0.31	N	043220	500	701 억		1327098	N	N	0	N	00	N
144	20240603	100423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	820	11	2	1.36	71072333	86789	30.86	820	826	811	1051	567	809	818.91	0.95	0	-7429	835	821	812	798	789	829	806	701	242	500	580	1	1	140255662	1150	0.00	1.83	12	0.06	0.00	447.00	1191	20240401	-31.15	484	20231114	69.42	1191	-31.15	20240401	530	54.72	20240126	1191	-31.15	20240401	484	69.42	20231114	0.31	N	043220	500	701 억		1327098	N	N	0	N	00	N
145	20240603	090422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	820	11	2	1.36	546940	667	0.24	820	820	820	1051	567	809	820.00	0.95	0	-413	835	821	812	798	789	829	806	701	242	500	580	1	1	140255662	1150	0.00	1.83	12	0.00	0.00	447.00	1191	20240401	-31.15	484	20231114	69.42	1191	-31.15	20240401	530	54.72	20240126	1191	-31.15	20240401	484	69.42	20231114	0.31	N	043220	500	701 억		1327098	N	N	0	N	00	N