KissMeData/054300/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	160550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	596	-6	5	-1.00	20899473	35131	52.34	602	602	590	782	422	602	594.90	0.58	0	-2711	612	606	598	592	584	610	596	335	180	500	420	1	1	66985895	399	149.00	0.74	12	0.05	4.00	800.00	890	20231205	-33.03	584	20240610	2.05	800	-25.50	20240219	584	2.05	20240610	890	-33.03	20231205	584	2.05	20240610	1.83	N	054300	500	334 억		385458	N	N	0	N	00	N
3	20240628	150601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	599	-3	5	-0.50	20404774	34301	51.11	602	602	590	782	422	602	594.87	0.58	0	-2554	612	606	598	592	584	610	596	335	180	500	420	1	1	66985895	401	149.75	0.75	12	0.05	4.00	800.00	890	20231205	-32.70	584	20240610	2.57	800	-25.12	20240219	584	2.57	20240610	890	-32.70	20231205	584	2.57	20240610	1.83	N	054300	500	334 억		385458	N	N	0	N	00	N
4	20240628	140600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	596	-6	5	-1.00	14941728	25121	37.43	602	602	590	782	422	602	594.79	0.58	0	-2551	612	606	598	592	584	610	596	335	180	500	420	1	1	66985895	399	149.00	0.74	12	0.04	4.00	800.00	890	20231205	-33.03	584	20240610	2.05	800	-25.50	20240219	584	2.05	20240610	890	-33.03	20231205	584	2.05	20240610	1.83	N	054300	500	334 억		385458	N	N	0	N	00	N
5	20240628	130601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	598	-4	5	-0.66	9227552	15509	23.11	602	602	590	782	422	602	594.98	0.58	0	-2135	612	606	598	592	584	610	596	335	180	500	420	1	1	66985895	401	149.50	0.75	12	0.02	4.00	800.00	890	20231205	-32.81	584	20240610	2.40	800	-25.25	20240219	584	2.40	20240610	890	-32.81	20231205	584	2.40	20240610	1.83	N	054300	500	334 억		385458	N	N	0	N	00	N
6	20240628	120600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	597	-5	5	-0.83	9039258	15194	22.64	602	602	590	782	422	602	594.92	0.58	0	-1905	612	606	598	592	584	610	596	335	180	500	420	1	1	66985895	400	149.25	0.75	12	0.02	4.00	800.00	890	20231205	-32.92	584	20240610	2.23	800	-25.38	20240219	584	2.23	20240610	890	-32.92	20231205	584	2.23	20240610	1.83	N	054300	500	334 억		385458	N	N	0	N	00	N
7	20240628	110551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	596	-6	5	-1.00	3595174	6028	8.98	602	602	590	782	422	602	596.41	0.58	0	-1299	612	606	598	592	584	610	596	335	180	500	420	1	1	66985895	399	149.00	0.74	12	0.01	4.00	800.00	890	20231205	-33.03	584	20240610	2.05	800	-25.50	20240219	584	2.05	20240610	890	-33.03	20231205	584	2.05	20240610	1.83	N	054300	500	334 억		385458	N	N	0	N	00	N
8	20240628	100548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	-2	5	-0.33	824855	1375	2.05	602	602	598	782	422	602	599.89	0.58	0	-713	612	606	598	592	584	610	596	335	180	500	420	1	1	66985895	402	150.00	0.75	12	0.00	4.00	800.00	890	20231205	-32.58	584	20240610	2.74	800	-25.00	20240219	584	2.74	20240610	890	-32.58	20231205	584	2.74	20240610	1.83	N	054300	500	334 억		385458	N	N	0	N	00	N
9	20240628	090549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	0	3	0.00	49297	82	0.12	602	602	601	782	422	602	601.18	0.58	0	-67	612	606	598	592	584	610	596	335	180	500	420	1	1	66985895	403	150.50	0.75	12	0.00	4.00	800.00	890	20231205	-32.36	584	20240610	3.08	800	-24.75	20240219	584	3.08	20240610	890	-32.36	20231205	584	3.08	20240610	1.83	N	054300	500	334 억		385458	N	N	0	N	00	N
10	20240627	160543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	4	2	0.67	40099887	67106	70.94	598	604	590	777	419	598	597.54	0.58	0	-1544	610	604	601	595	592	602	593	335	179	500	410	1	1	66985895	403	150.50	0.75	12	0.10	4.00	800.00	890	20231205	-32.36	584	20240610	3.08	800	-24.75	20240219	584	3.08	20240610	890	-32.36	20231205	584	3.08	20240610	1.83	N	054300	500	334 억		387002	N	N	0	N	00	N
11	20240627	150551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	4	2	0.67	39354723	65868	69.63	598	604	590	777	419	598	597.48	0.58	0	-1276	610	604	601	595	592	602	593	335	179	500	410	1	1	66985895	403	150.50	0.75	12	0.10	4.00	800.00	890	20231205	-32.36	584	20240610	3.08	800	-24.75	20240219	584	3.08	20240610	890	-32.36	20231205	584	3.08	20240610	1.83	N	054300	500	334 억		387002	N	N	0	N	00	N
12	20240627	140547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	4	2	0.67	25543443	42795	45.24	598	604	590	777	419	598	596.88	0.58	0	-1240	610	604	601	595	592	602	593	335	179	500	410	1	1	66985895	403	150.50	0.75	12	0.06	4.00	800.00	890	20231205	-32.36	584	20240610	3.08	800	-24.75	20240219	584	3.08	20240610	890	-32.36	20231205	584	3.08	20240610	1.83	N	054300	500	334 억		387002	N	N	0	N	00	N
13	20240627	130547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	5	2	0.84	25541639	42792	45.24	598	604	590	777	419	598	596.88	0.58	0	-1240	610	604	601	595	592	602	593	335	179	500	410	1	1	66985895	404	150.75	0.75	12	0.06	4.00	800.00	890	20231205	-32.25	584	20240610	3.25	800	-24.62	20240219	584	3.25	20240610	890	-32.25	20231205	584	3.25	20240610	1.83	N	054300	500	334 억		387002	N	N	0	N	00	N
14	20240627	120550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	597	-1	5	-0.17	19168745	32164	34.00	598	604	590	777	419	598	595.97	0.58	0	-560	610	604	601	595	592	602	593	335	179	500	410	1	1	66985895	400	149.25	0.75	12	0.05	4.00	800.00	890	20231205	-32.92	584	20240610	2.23	800	-25.38	20240219	584	2.23	20240610	890	-32.92	20231205	584	2.23	20240610	1.83	N	054300	500	334 억		387002	N	N	0	N	00	N
15	20240627	110549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	601	3	2	0.50	10731094	17913	18.94	598	604	596	777	419	598	599.07	0.58	0	-911	610	604	601	595	592	602	593	335	179	500	410	1	1	66985895	403	150.25	0.75	12	0.03	4.00	800.00	890	20231205	-32.47	584	20240610	2.91	800	-24.88	20240219	584	2.91	20240610	890	-32.47	20231205	584	2.91	20240610	1.83	N	054300	500	334 억		387002	N	N	0	N	00	N
16	20240627	100548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	6	2	1.00	5505231	9183	9.71	598	604	598	777	419	598	599.50	0.58	0	-1077	610	604	601	595	592	602	593	335	179	500	410	1	1	66985895	405	151.00	0.76	12	0.01	4.00	800.00	890	20231205	-32.13	584	20240610	3.42	800	-24.50	20240219	584	3.42	20240610	890	-32.13	20231205	584	3.42	20240610	1.83	N	054300	500	334 억		387002	N	N	0	N	00	N
17	20240627	090548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	601	3	2	0.50	54433	91	0.10	598	601	598	777	419	598	598.16	0.58	0	0	610	604	601	595	592	602	593	335	179	500	410	1	1	66985895	403	150.25	0.75	12	0.00	4.00	800.00	890	20231205	-32.47	584	20240610	2.91	800	-24.88	20240219	584	2.91	20240610	890	-32.47	20231205	584	2.91	20240610	1.83	N	054300	500	334 억		387002	N	N	0	N	00	N
18	20240626	160546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	598	-5	5	-0.83	56945601	94469	282.28	603	607	598	783	423	603	602.80	0.58	0	-639	608	605	601	598	594	607	600	335	180	500	420	1	1	66985895	401	149.50	0.75	12	0.14	4.00	800.00	890	20231205	-32.81	584	20240610	2.40	800	-25.25	20240219	584	2.40	20240610	890	-32.81	20231205	584	2.40	20240610	1.83	N	054300	500	334 억		387641	N	N	0	N	00	N
19	20240626	150548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	0	3	0.00	53663903	88982	265.88	603	607	599	783	423	603	603.09	0.58	0	4216	608	605	601	598	594	607	600	335	180	500	420	1	1	66985895	404	150.75	0.75	12	0.13	4.00	800.00	890	20231205	-32.25	584	20240610	3.25	800	-24.62	20240219	584	3.25	20240610	890	-32.25	20231205	584	3.25	20240610	1.83	N	054300	500	334 억		387641	N	N	0	N	00	N
20	20240626	140547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	2	2	0.33	44298414	73364	219.21	603	607	600	783	423	603	603.82	0.58	0	-816	608	605	601	598	594	607	600	335	180	500	420	1	1	66985895	405	151.25	0.76	12	0.11	4.00	800.00	890	20231205	-32.02	584	20240610	3.60	800	-24.38	20240219	584	3.60	20240610	890	-32.02	20231205	584	3.60	20240610	1.83	N	054300	500	334 억		387641	N	N	0	N	00	N
21	20240626	130548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	0	3	0.00	42899182	71047	212.29	603	607	600	783	423	603	603.81	0.58	0	-806	608	605	601	598	594	607	600	335	180	500	420	1	1	66985895	404	150.75	0.75	12	0.11	4.00	800.00	890	20231205	-32.25	584	20240610	3.25	800	-24.62	20240219	584	3.25	20240610	890	-32.25	20231205	584	3.25	20240610	1.83	N	054300	500	334 억		387641	N	N	0	N	00	N
22	20240626	120547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	0	3	0.00	40223130	66609	199.03	603	607	600	783	423	603	603.87	0.58	0	-806	608	605	601	598	594	607	600	335	180	500	420	1	1	66985895	404	150.75	0.75	12	0.10	4.00	800.00	890	20231205	-32.25	584	20240610	3.25	800	-24.62	20240219	584	3.25	20240610	890	-32.25	20231205	584	3.25	20240610	1.83	N	054300	500	334 억		387641	N	N	0	N	00	N
23	20240626	110547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	0	3	0.00	36678523	60719	181.43	603	607	601	783	423	603	604.07	0.58	0	-806	608	605	601	598	594	607	600	335	180	500	420	1	1	66985895	404	150.75	0.75	12	0.09	4.00	800.00	890	20231205	-32.25	584	20240610	3.25	800	-24.62	20240219	584	3.25	20240610	890	-32.25	20231205	584	3.25	20240610	1.83	N	054300	500	334 억		387641	N	N	0	N	00	N
24	20240626	100546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	3	2	0.50	2428866	4028	12.04	603	607	601	783	423	603	603.00	0.58	0	444	608	605	601	598	594	607	600	335	180	500	420	1	1	66985895	406	151.50	0.76	12	0.01	4.00	800.00	890	20231205	-31.91	584	20240610	3.77	800	-24.25	20240219	584	3.77	20240610	890	-31.91	20231205	584	3.77	20240610	1.83	N	054300	500	334 억		387641	N	N	0	N	00	N
25	20240626	090547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	-1	5	-0.17	1301256	2157	6.45	603	606	602	783	423	603	603.27	0.58	0	464	608	605	601	598	594	607	600	335	180	500	420	1	1	66985895	403	150.50	0.75	12	0.00	4.00	800.00	890	20231205	-32.36	584	20240610	3.08	800	-24.75	20240219	584	3.08	20240610	890	-32.36	20231205	584	3.08	20240610	1.83	N	054300	500	334 억		387641	N	N	0	N	00	N
26	20240625	160546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	2	2	0.33	20091879	33465	54.65	601	604	597	781	421	601	600.38	0.58	0	221	615	608	603	596	591	605	593	335	180	500	420	1	1	66985895	404	150.75	0.75	12	0.05	4.00	800.00	890	20231205	-32.25	584	20240610	3.25	800	-24.62	20240219	584	3.25	20240610	890	-32.25	20231205	584	3.25	20240610	1.83	N	054300	500	334 억		387420	N	N	0	N	00	N
27	20240625	150547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	601	0	3	0.00	16904829	28160	45.99	601	604	597	781	421	601	600.31	0.58	0	456	615	608	603	596	591	605	593	335	180	500	420	1	1	66985895	403	150.25	0.75	12	0.04	4.00	800.00	890	20231205	-32.47	584	20240610	2.91	800	-24.88	20240219	584	2.91	20240610	890	-32.47	20231205	584	2.91	20240610	1.83	N	054300	500	334 억		387420	N	N	0	N	00	N
28	20240625	140546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	-1	5	-0.17	9931496	16555	27.04	601	602	597	781	421	601	599.91	0.58	0	186	615	608	603	596	591	605	593	335	180	500	420	1	1	66985895	402	150.00	0.75	12	0.02	4.00	800.00	890	20231205	-32.58	584	20240610	2.74	800	-25.00	20240219	584	2.74	20240610	890	-32.58	20231205	584	2.74	20240610	1.83	N	054300	500	334 억		387420	N	N	0	N	00	N
29	20240625	130547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	601	0	3	0.00	8095457	13490	22.03	601	602	597	781	421	601	600.11	0.58	0	315	615	608	603	596	591	605	593	335	180	500	420	1	1	66985895	403	150.25	0.75	12	0.02	4.00	800.00	890	20231205	-32.47	584	20240610	2.91	800	-24.88	20240219	584	2.91	20240610	890	-32.47	20231205	584	2.91	20240610	1.83	N	054300	500	334 억		387420	N	N	0	N	00	N
30	20240625	120549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	601	0	3	0.00	7347631	12244	20.00	601	602	597	781	421	601	600.10	0.58	0	315	615	608	603	596	591	605	593	335	180	500	420	1	1	66985895	403	150.25	0.75	12	0.02	4.00	800.00	890	20231205	-32.47	584	20240610	2.91	800	-24.88	20240219	584	2.91	20240610	890	-32.47	20231205	584	2.91	20240610	1.83	N	054300	500	334 억		387420	N	N	0	N	00	N
31	20240625	110550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	-1	5	-0.17	3275630	5457	8.91	601	602	597	781	421	601	600.26	0.58	0	186	615	608	603	596	591	605	593	335	180	500	420	1	1	66985895	402	150.00	0.75	12	0.01	4.00	800.00	890	20231205	-32.58	584	20240610	2.74	800	-25.00	20240219	584	2.74	20240610	890	-32.58	20231205	584	2.74	20240610	1.83	N	054300	500	334 억		387420	N	N	0	N	00	N
32	20240625	100546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	-1	5	-0.17	2234738	3718	6.07	601	602	600	781	421	601	601.06	0.58	0	118	615	608	603	596	591	605	593	335	180	500	420	1	1	66985895	402	150.00	0.75	12	0.01	4.00	800.00	890	20231205	-32.58	584	20240610	2.74	800	-25.00	20240219	584	2.74	20240610	890	-32.58	20231205	584	2.74	20240610	1.83	N	054300	500	334 억		387420	N	N	0	N	00	N
33	20240625	090547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	601	0	3	0.00	51085	85	0.14	601	601	601	781	421	601	601.00	0.58	0	0	615	608	603	596	591	605	593	335	180	500	420	1	1	66985895	403	150.25	0.75	12	0.00	4.00	800.00	890	20231205	-32.47	584	20240610	2.91	800	-24.88	20240219	584	2.91	20240610	890	-32.47	20231205	584	2.91	20240610	1.83	N	054300	500	334 억		387420	N	N	0	N	00	N
34	20240624	160544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	601	-1	5	-0.17	35896085	59694	182.48	606	610	598	782	422	602	601.33	0.58	0	-1166	614	608	605	599	596	606	597	335	180	500	420	1	1	66985895	403	150.25	0.75	12	0.09	4.00	800.00	890	20231205	-32.47	584	20240610	2.91	800	-24.88	20240219	584	2.91	20240610	890	-32.47	20231205	584	2.91	20240610	1.84	N	054300	500	334 억		388586	N	N	0	N	00	N
35	20240624	150545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	0	3	0.00	34920546	58070	177.51	606	610	598	782	422	602	601.35	0.58	0	-950	614	608	605	599	596	606	597	335	180	500	420	1	1	66985895	403	150.50	0.75	12	0.09	4.00	800.00	890	20231205	-32.36	584	20240610	3.08	800	-24.75	20240219	584	3.08	20240610	890	-32.36	20231205	584	3.08	20240610	1.84	N	054300	500	334 억		388586	N	N	0	N	00	N
36	20240624	140545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	1	2	0.17	31345043	52095	159.25	606	610	598	782	422	602	601.69	0.58	0	-884	614	608	605	599	596	606	597	335	180	500	420	1	1	66985895	404	150.75	0.75	12	0.08	4.00	800.00	890	20231205	-32.25	584	20240610	3.25	800	-24.62	20240219	584	3.25	20240610	890	-32.25	20231205	584	3.25	20240610	1.84	N	054300	500	334 억		388586	N	N	0	N	00	N
37	20240624	130544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	3	2	0.50	31272819	51975	158.88	606	610	598	782	422	602	601.69	0.58	0	-802	614	608	605	599	596	606	597	335	180	500	420	1	1	66985895	405	151.25	0.76	12	0.08	4.00	800.00	890	20231205	-32.02	584	20240610	3.60	800	-24.38	20240219	584	3.60	20240610	890	-32.02	20231205	584	3.60	20240610	1.84	N	054300	500	334 억		388586	N	N	0	N	00	N
38	20240624	120545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	2	2	0.33	28878813	48001	146.73	606	610	598	782	422	602	601.63	0.58	0	-768	614	608	605	599	596	606	597	335	180	500	420	1	1	66985895	405	151.00	0.76	12	0.07	4.00	800.00	890	20231205	-32.13	584	20240610	3.42	800	-24.50	20240219	584	3.42	20240610	890	-32.13	20231205	584	3.42	20240610	1.84	N	054300	500	334 억		388586	N	N	0	N	00	N
39	20240624	110547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	601	-1	5	-0.17	16444795	27278	83.39	606	610	601	782	422	602	602.86	0.58	0	-1362	614	608	605	599	596	606	597	335	180	500	420	1	1	66985895	403	150.25	0.75	12	0.04	4.00	800.00	890	20231205	-32.47	584	20240610	2.91	800	-24.88	20240219	584	2.91	20240610	890	-32.47	20231205	584	2.91	20240610	1.84	N	054300	500	334 억		388586	N	N	0	N	00	N
40	20240624	100545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	5	2	0.83	3516690	5794	17.71	606	610	606	782	422	602	606.95	0.58	0	-1389	614	608	605	599	596	606	597	335	180	500	420	1	1	66985895	407	151.75	0.76	12	0.01	4.00	800.00	890	20231205	-31.80	584	20240610	3.94	800	-24.12	20240219	584	3.94	20240610	890	-31.80	20231205	584	3.94	20240610	1.84	N	054300	500	334 억		388586	N	N	0	N	00	N
41	20240624	090545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	4	2	0.66	582974	962	2.94	606	608	606	782	422	602	606.00	0.58	0	-251	614	608	605	599	596	606	597	335	180	500	420	1	1	66985895	406	151.50	0.76	12	0.00	4.00	800.00	890	20231205	-31.91	584	20240610	3.77	800	-24.25	20240219	584	3.77	20240610	890	-31.91	20231205	584	3.77	20240610	1.84	N	054300	500	334 억		388586	N	N	0	N	00	N
42	20240621	160526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	-6	5	-0.99	19786639	32713	97.00	607	611	602	790	426	608	604.87	0.59	0	-5030	614	610	606	602	598	613	605	335	182	500	420	1	1	66985895	403	150.50	0.75	12	0.05	4.00	800.00	890	20231205	-32.36	584	20240610	3.08	800	-24.75	20240219	584	3.08	20240610	890	-32.36	20231205	584	3.08	20240610	1.83	N	054300	500	334 억		393636	N	N	0	N	00	N
43	20240621	150526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	-5	5	-0.82	16959273	28018	83.08	607	611	603	790	426	608	605.30	0.59	0	-4133	614	610	606	602	598	613	605	335	182	500	420	1	1	66985895	404	150.75	0.75	12	0.04	4.00	800.00	890	20231205	-32.25	584	20240610	3.25	800	-24.62	20240219	584	3.25	20240610	890	-32.25	20231205	584	3.25	20240610	1.83	N	054300	500	334 억		393636	N	N	0	N	00	N
44	20240621	140527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	-4	5	-0.66	14046051	23192	68.77	607	611	603	790	426	608	605.64	0.59	0	-3366	614	610	606	602	598	613	605	335	182	500	420	1	1	66985895	405	151.00	0.76	12	0.03	4.00	800.00	890	20231205	-32.13	584	20240610	3.42	800	-24.50	20240219	584	3.42	20240610	890	-32.13	20231205	584	3.42	20240610	1.83	N	054300	500	334 억		393636	N	N	0	N	00	N
45	20240621	130528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	-3	5	-0.49	11699561	19305	57.24	607	611	605	790	426	608	606.04	0.59	0	-3127	614	610	606	602	598	613	605	335	182	500	420	1	1	66985895	405	151.25	0.76	12	0.03	4.00	800.00	890	20231205	-32.02	584	20240610	3.60	800	-24.38	20240219	584	3.60	20240610	890	-32.02	20231205	584	3.60	20240610	1.83	N	054300	500	334 억		393636	N	N	0	N	00	N
46	20240621	120530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	-2	5	-0.33	9298634	15339	45.48	607	611	605	790	426	608	606.21	0.59	0	-3127	614	610	606	602	598	613	605	335	182	500	420	1	1	66985895	406	151.50	0.76	12	0.02	4.00	800.00	890	20231205	-31.91	584	20240610	3.77	800	-24.25	20240219	584	3.77	20240610	890	-31.91	20231205	584	3.77	20240610	1.83	N	054300	500	334 억		393636	N	N	0	N	00	N
47	20240621	110528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	0	3	0.00	8267758	13639	40.44	607	611	605	790	426	608	606.19	0.59	0	-2826	614	610	606	602	598	613	605	335	182	500	420	1	1	66985895	407	152.00	0.76	12	0.02	4.00	800.00	890	20231205	-31.69	584	20240610	4.11	800	-24.00	20240219	584	4.11	20240610	890	-31.69	20231205	584	4.11	20240610	1.83	N	054300	500	334 억		393636	N	N	0	N	00	N
48	20240621	100526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	0	3	0.00	1085731	1787	5.30	607	611	605	790	426	608	607.57	0.59	0	-1482	614	610	606	602	598	613	605	335	182	500	420	1	1	66985895	407	152.00	0.76	12	0.00	4.00	800.00	890	20231205	-31.69	584	20240610	4.11	800	-24.00	20240219	584	4.11	20240610	890	-31.69	20231205	584	4.11	20240610	1.83	N	054300	500	334 억		393636	N	N	0	N	00	N
49	20240621	090529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	-1	5	-0.16	452823	746	2.21	607	608	607	790	426	608	607.00	0.59	0	-547	614	610	606	602	598	613	605	335	182	500	420	1	1	66985895	407	151.75	0.76	12	0.00	4.00	800.00	890	20231205	-31.80	584	20240610	3.94	800	-24.12	20240219	584	3.94	20240610	890	-31.80	20231205	584	3.94	20240610	1.83	N	054300	500	334 억		393636	N	N	0	N	00	N
50	20240620	160524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	1	2	0.16	13242924	21888	36.11	607	610	602	789	425	607	605.03	0.59	0	-1271	621	613	607	599	593	611	597	335	182	500	420	1	1	66985895	407	152.00	0.76	12	0.03	4.00	800.00	890	20231205	-31.69	584	20240610	4.11	800	-24.00	20240219	584	4.11	20240610	890	-31.69	20231205	584	4.11	20240610	1.83	N	054300	500	334 억		394914	N	N	0	N	00	N
51	20240620	150526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	1	2	0.16	12725968	21037	34.70	607	610	602	789	425	607	604.93	0.59	0	-937	621	613	607	599	593	611	597	335	182	500	420	1	1	66985895	407	152.00	0.76	12	0.03	4.00	800.00	890	20231205	-31.69	584	20240610	4.11	800	-24.00	20240219	584	4.11	20240610	890	-31.69	20231205	584	4.11	20240610	1.83	N	054300	500	334 억		394914	N	N	0	N	00	N
52	20240620	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	0	3	0.00	10167087	16828	27.76	607	608	602	789	425	607	604.18	0.59	0	637	621	613	607	599	593	611	597	335	182	500	420	1	1	66985895	407	151.75	0.76	12	0.03	4.00	800.00	890	20231205	-31.80	584	20240610	3.94	800	-24.12	20240219	584	3.94	20240610	890	-31.80	20231205	584	3.94	20240610	1.83	N	054300	500	334 억		394914	N	N	0	N	00	N
53	20240620	130526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	-3	5	-0.49	9470112	15680	25.87	607	608	602	789	425	607	603.96	0.59	0	637	621	613	607	599	593	611	597	335	182	500	420	1	1	66985895	405	151.00	0.76	12	0.02	4.00	800.00	890	20231205	-32.13	584	20240610	3.42	800	-24.50	20240219	584	3.42	20240610	890	-32.13	20231205	584	3.42	20240610	1.83	N	054300	500	334 억		394914	N	N	0	N	00	N
54	20240620	120526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	-2	5	-0.33	5351213	8862	14.62	607	607	602	789	425	607	603.84	0.59	0	76	621	613	607	599	593	611	597	335	182	500	420	1	1	66985895	405	151.25	0.76	12	0.01	4.00	800.00	890	20231205	-32.02	584	20240610	3.60	800	-24.38	20240219	584	3.60	20240610	890	-32.02	20231205	584	3.60	20240610	1.83	N	054300	500	334 억		394914	N	N	0	N	00	N
55	20240620	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	0	3	0.00	3313623	5487	9.05	607	607	603	789	425	607	603.90	0.59	0	81	621	613	607	599	593	611	597	335	182	500	420	1	1	66985895	407	151.75	0.76	12	0.01	4.00	800.00	890	20231205	-31.80	584	20240610	3.94	800	-24.12	20240219	584	3.94	20240610	890	-31.80	20231205	584	3.94	20240610	1.83	N	054300	500	334 억		394914	N	N	0	N	00	N
56	20240620	100528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	0	3	0.00	1882600	3114	5.14	607	607	603	789	425	607	604.56	0.59	0	-35	621	613	607	599	593	611	597	335	182	500	420	1	1	66985895	407	151.75	0.76	12	0.00	4.00	800.00	890	20231205	-31.80	584	20240610	3.94	800	-24.12	20240219	584	3.94	20240610	890	-31.80	20231205	584	3.94	20240610	1.83	N	054300	500	334 억		394914	N	N	0	N	00	N
57	20240620	090532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	-1	5	-0.16	139589	230	0.38	607	607	606	789	425	607	606.91	0.59	0	-31	621	613	607	599	593	611	597	335	182	500	420	1	1	66985895	406	151.50	0.76	12	0.00	4.00	800.00	890	20231205	-31.91	584	20240610	3.77	800	-24.25	20240219	584	3.77	20240610	890	-31.91	20231205	584	3.77	20240610	1.83	N	054300	500	334 억		394914	N	N	0	N	00	N
58	20240619	160525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	-2	5	-0.33	36809867	60618	93.79	608	615	601	791	427	609	607.24	0.60	0	-4488	620	614	608	602	596	611	599	335	182	500	420	1	1	66985895	407	151.75	0.76	12	0.09	4.00	800.00	890	20231205	-31.80	584	20240610	3.94	800	-24.12	20240219	584	3.94	20240610	890	-31.80	20231205	584	3.94	20240610	1.83	N	054300	500	334 억		399405	N	N	0	N	00	N
59	20240619	150522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	-2	5	-0.33	35518607	58487	90.49	608	615	601	791	427	609	607.29	0.60	0	-3670	620	614	608	602	596	611	599	335	182	500	420	1	1	66985895	407	151.75	0.76	12	0.09	4.00	800.00	890	20231205	-31.80	584	20240610	3.94	800	-24.12	20240219	584	3.94	20240610	890	-31.80	20231205	584	3.94	20240610	1.83	N	054300	500	334 억		399405	N	N	0	N	00	N
60	20240619	140527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	-2	5	-0.33	31200357	51353	79.46	608	615	601	791	427	609	607.57	0.60	0	-3775	620	614	608	602	596	611	599	335	182	500	420	1	1	66985895	407	151.75	0.76	12	0.08	4.00	800.00	890	20231205	-31.80	584	20240610	3.94	800	-24.12	20240219	584	3.94	20240610	890	-31.80	20231205	584	3.94	20240610	1.83	N	054300	500	334 억		399405	N	N	0	N	00	N
61	20240619	130523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	-1	5	-0.16	21161545	34721	53.72	608	615	603	791	427	609	609.47	0.60	0	-3646	620	614	608	602	596	611	599	335	182	500	420	1	1	66985895	407	152.00	0.76	12	0.05	4.00	800.00	890	20231205	-31.69	584	20240610	4.11	800	-24.00	20240219	584	4.11	20240610	890	-31.69	20231205	584	4.11	20240610	1.83	N	054300	500	334 억		399405	N	N	0	N	00	N
62	20240619	120522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	0	3	0.00	11132268	18225	28.20	608	615	608	791	427	609	610.82	0.60	0	-2112	620	614	608	602	596	611	599	335	182	500	420	1	1	66985895	408	152.25	0.76	12	0.03	4.00	800.00	890	20231205	-31.57	584	20240610	4.28	800	-23.88	20240219	584	4.28	20240610	890	-31.57	20231205	584	4.28	20240610	1.83	N	054300	500	334 억		399405	N	N	0	N	00	N
63	20240619	110524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	614	5	2	0.82	10705687	17526	27.12	608	615	608	791	427	609	610.85	0.60	0	-2081	620	614	608	602	596	611	599	335	182	500	420	1	1	66985895	411	153.50	0.77	12	0.03	4.00	800.00	890	20231205	-31.01	584	20240610	5.14	800	-23.25	20240219	584	5.14	20240610	890	-31.01	20231205	584	5.14	20240610	1.83	N	054300	500	334 억		399405	N	N	0	N	00	N
64	20240619	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	611	2	2	0.33	3997530	6556	10.14	608	612	608	791	427	609	609.75	0.60	0	-1532	620	614	608	602	596	611	599	335	182	500	420	1	1	66985895	409	152.75	0.76	12	0.01	4.00	800.00	890	20231205	-31.35	584	20240610	4.62	800	-23.62	20240219	584	4.62	20240610	890	-31.35	20231205	584	4.62	20240610	1.83	N	054300	500	334 억		399405	N	N	0	N	00	N
65	20240619	090531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	-1	5	-0.16	1985156	3264	5.05	608	611	608	791	427	609	608.20	0.60	0	-238	620	614	608	602	596	611	599	335	182	500	420	1	1	66985895	407	152.00	0.76	12	0.00	4.00	800.00	890	20231205	-31.69	584	20240610	4.11	800	-24.00	20240219	584	4.11	20240610	890	-31.69	20231205	584	4.11	20240610	1.83	N	054300	500	334 억		399405	N	N	0	N	00	N
66	20240618	160520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	-5	5	-0.81	33377686	55042	33.83	614	614	602	798	430	614	606.40	0.60	0	-4545	626	619	614	607	602	617	605	335	184	500	420	1	1	66985895	408	152.25	0.76	12	0.08	4.00	800.00	890	20231205	-31.57	584	20240610	4.28	800	-23.88	20240219	584	4.28	20240610	890	-31.57	20231205	584	4.28	20240610	1.86	N	054300	500	334 억		403927	N	N	0	N	00	N
67	20240618	150519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	-9	5	-1.47	30060203	49591	30.48	614	614	602	798	430	614	606.16	0.60	0	-3071	626	619	614	607	602	617	605	335	184	500	420	1	1	66985895	405	151.25	0.76	12	0.07	4.00	800.00	890	20231205	-32.02	584	20240610	3.60	800	-24.38	20240219	584	3.60	20240610	890	-32.02	20231205	584	3.60	20240610	1.86	N	054300	500	334 억		403927	N	N	0	N	00	N
68	20240618	140520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	-6	5	-0.98	19869188	32716	20.11	614	614	604	798	430	614	607.32	0.60	0	-3001	626	619	614	607	602	617	605	335	184	500	420	1	1	66985895	407	152.00	0.76	12	0.05	4.00	800.00	890	20231205	-31.69	584	20240610	4.11	800	-24.00	20240219	584	4.11	20240610	890	-31.69	20231205	584	4.11	20240610	1.86	N	054300	500	334 억		403927	N	N	0	N	00	N
69	20240618	130524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	-7	5	-1.14	13894938	22896	14.07	614	614	604	798	430	614	606.87	0.60	0	-2870	626	619	614	607	602	617	605	335	184	500	420	1	1	66985895	407	151.75	0.76	12	0.03	4.00	800.00	890	20231205	-31.80	584	20240610	3.94	800	-24.12	20240219	584	3.94	20240610	890	-31.80	20231205	584	3.94	20240610	1.86	N	054300	500	334 억		403927	N	N	0	N	00	N
70	20240618	120524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	-6	5	-0.98	11723841	19331	11.88	614	614	604	798	430	614	606.48	0.60	0	-1740	626	619	614	607	602	617	605	335	184	500	420	1	1	66985895	407	152.00	0.76	12	0.03	4.00	800.00	890	20231205	-31.69	584	20240610	4.11	800	-24.00	20240219	584	4.11	20240610	890	-31.69	20231205	584	4.11	20240610	1.86	N	054300	500	334 억		403927	N	N	0	N	00	N
71	20240618	110521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	-9	5	-1.47	6411000	10571	6.50	614	614	604	798	430	614	606.47	0.60	0	-54	626	619	614	607	602	617	605	335	184	500	420	1	1	66985895	405	151.25	0.76	12	0.02	4.00	800.00	890	20231205	-32.02	584	20240610	3.60	800	-24.38	20240219	584	3.60	20240610	890	-32.02	20231205	584	3.60	20240610	1.86	N	054300	500	334 억		403927	N	N	0	N	00	N
72	20240618	100522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	-5	5	-0.81	5035681	8307	5.11	614	614	604	798	430	614	606.20	0.60	0	131	626	619	614	607	602	617	605	335	184	500	420	1	1	66985895	408	152.25	0.76	12	0.01	4.00	800.00	890	20231205	-31.57	584	20240610	4.28	800	-23.88	20240219	584	4.28	20240610	890	-31.57	20231205	584	4.28	20240610	1.86	N	054300	500	334 억		403927	N	N	0	N	00	N
73	20240618	090527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	-1	5	-0.16	409594	668	0.41	614	614	613	798	430	614	613.16	0.60	0	-574	626	619	614	607	602	617	605	335	184	500	420	1	1	66985895	411	153.25	0.77	12	0.00	4.00	800.00	890	20231205	-31.12	584	20240610	4.97	800	-23.38	20240219	584	4.97	20240610	890	-31.12	20231205	584	4.97	20240610	1.86	N	054300	500	334 억		403927	N	N	0	N	00	N
74	20240617	160518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	614	-4	5	-0.65	99831451	162720	169.65	621	621	609	803	433	618	613.52	0.61	0	-3037	638	628	623	613	608	625	610	335	185	500	430	1	1	66985895	411	153.50	0.77	12	0.24	4.00	800.00	890	20231205	-31.01	584	20240610	5.14	800	-23.25	20240219	584	5.14	20240610	890	-31.01	20231205	584	5.14	20240610	1.89	N	054300	500	334 억		407014	N	N	0	N	00	N
75	20240617	150522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	-6	5	-0.97	99402668	162021	168.92	621	621	609	803	433	618	613.52	0.61	0	-2768	638	628	623	613	608	625	610	335	185	500	430	1	1	66985895	410	153.00	0.77	12	0.24	4.00	800.00	890	20231205	-31.24	584	20240610	4.79	800	-23.50	20240219	584	4.79	20240610	890	-31.24	20231205	584	4.79	20240610	1.89	N	054300	500	334 억		407014	N	N	0	N	00	N
76	20240617	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	614	-4	5	-0.65	27399746	44561	46.46	621	621	609	803	433	618	614.88	0.61	0	-1944	638	628	623	613	608	625	610	335	185	500	430	1	1	66985895	411	153.50	0.77	12	0.07	4.00	800.00	890	20231205	-31.01	584	20240610	5.14	800	-23.25	20240219	584	5.14	20240610	890	-31.01	20231205	584	5.14	20240610	1.89	N	054300	500	334 억		407014	N	N	0	N	00	N
77	20240617	130516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	-5	5	-0.81	21219642	34442	35.91	621	621	609	803	433	618	616.10	0.61	0	-1627	638	628	623	613	608	625	610	335	185	500	430	1	1	66985895	411	153.25	0.77	12	0.05	4.00	800.00	890	20231205	-31.12	584	20240610	4.97	800	-23.38	20240219	584	4.97	20240610	890	-31.12	20231205	584	4.97	20240610	1.89	N	054300	500	334 억		407014	N	N	0	N	00	N
78	20240617	120518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	-5	5	-0.81	20930149	33969	35.42	621	621	609	803	433	618	616.15	0.61	0	-1441	638	628	623	613	608	625	610	335	185	500	430	1	1	66985895	411	153.25	0.77	12	0.05	4.00	800.00	890	20231205	-31.12	584	20240610	4.97	800	-23.38	20240219	584	4.97	20240610	890	-31.12	20231205	584	4.97	20240610	1.89	N	054300	500	334 억		407014	N	N	0	N	00	N
79	20240617	110513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	615	-3	5	-0.49	16226891	26320	27.44	621	621	609	803	433	618	616.52	0.61	0	-1310	638	628	623	613	608	625	610	335	185	500	430	1	1	66985895	412	153.75	0.77	12	0.04	4.00	800.00	890	20231205	-30.90	584	20240610	5.31	800	-23.12	20240219	584	5.31	20240610	890	-30.90	20231205	584	5.31	20240610	1.89	N	054300	500	334 억		407014	N	N	0	N	00	N
80	20240617	100515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	619	1	2	0.16	9254620	15022	15.66	621	621	609	803	433	618	616.07	0.61	0	-1242	638	628	623	613	608	625	610	335	185	500	430	1	1	66985895	415	154.75	0.77	12	0.02	4.00	800.00	890	20231205	-30.45	584	20240610	5.99	800	-22.62	20240219	584	5.99	20240610	890	-30.45	20231205	584	5.99	20240610	1.89	N	054300	500	334 억		407014	N	N	0	N	00	N
81	20240617	090517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	618	0	3	0.00	1180755	1919	2.00	621	621	613	803	433	618	615.30	0.61	0	-3	638	628	623	613	608	625	610	335	185	500	430	1	1	66985895	414	154.50	0.77	12	0.00	4.00	800.00	890	20231205	-30.56	584	20240610	5.82	800	-22.75	20240219	584	5.82	20240610	890	-30.56	20231205	584	5.82	20240610	1.89	N	054300	500	334 억		407014	N	N	0	N	00	N
82	20240614	160434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	618	-9	5	-1.44	59911906	95914	174.90	627	633	618	815	439	627	625.61	0.63	0	-13405	634	630	626	622	618	632	624	335	188	500	430	1	1	66985895	414	154.50	0.77	12	0.14	4.00	800.00	890	20231205	-30.56	584	20240610	5.82	800	-22.75	20240219	584	5.82	20240610	890	-30.56	20231205	584	5.82	20240610	1.93	N	054300	500	334 억		420318	N	N	0	N	00	N
83	20240614	150435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	619	-8	5	-1.28	50067129	79984	145.85	627	633	618	815	439	627	625.96	0.63	0	-13296	634	630	626	622	618	632	624	335	188	500	430	1	1	66985895	415	154.75	0.77	12	0.12	4.00	800.00	890	20231205	-30.45	584	20240610	5.99	800	-22.62	20240219	584	5.99	20240610	890	-30.45	20231205	584	5.99	20240610	1.93	N	054300	500	334 억		420318	N	N	0	N	00	N
84	20240614	140434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	-6	5	-0.96	47198332	75350	137.40	627	633	618	815	439	627	626.39	0.63	0	-10977	634	630	626	622	618	632	624	335	188	500	430	1	1	66985895	416	155.25	0.78	12	0.11	4.00	800.00	890	20231205	-30.22	584	20240610	6.34	800	-22.38	20240219	584	6.34	20240610	890	-30.22	20231205	584	6.34	20240610	1.93	N	054300	500	334 억		420318	N	N	0	N	00	N
85	20240614	130435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	620	-7	5	-1.12	46116061	73602	134.21	627	633	620	815	439	627	626.56	0.63	0	-10351	634	630	626	622	618	632	624	335	188	500	430	1	1	66985895	415	155.00	0.78	12	0.11	4.00	800.00	890	20231205	-30.34	584	20240610	6.16	800	-22.50	20240219	584	6.16	20240610	890	-30.34	20231205	584	6.16	20240610	1.93	N	054300	500	334 억		420318	N	N	0	N	00	N
86	20240614	120438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	625	-2	5	-0.32	32332372	51461	93.84	627	633	623	815	439	627	628.29	0.63	0	-10887	634	630	626	622	618	632	624	335	188	500	430	1	1	66985895	419	156.25	0.78	12	0.08	4.00	800.00	890	20231205	-29.78	584	20240610	7.02	800	-21.88	20240219	584	7.02	20240610	890	-29.78	20231205	584	7.02	20240610	1.93	N	054300	500	334 억		420318	N	N	0	N	00	N
87	20240614	110508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	625	-2	5	-0.32	28725090	45677	83.29	627	633	625	815	439	627	628.87	0.63	0	-10887	634	630	626	622	618	632	624	335	188	500	430	1	1	66985895	419	156.25	0.78	12	0.07	4.00	800.00	890	20231205	-29.78	584	20240610	7.02	800	-21.88	20240219	584	7.02	20240610	890	-29.78	20231205	584	7.02	20240610	1.93	N	054300	500	334 억		420318	N	N	0	N	00	N
88	20240614	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	3	2	0.48	24726648	39287	71.64	627	633	625	815	439	627	629.38	0.63	0	-10886	634	630	626	622	618	632	624	335	188	500	430	1	1	66985895	422	157.50	0.79	12	0.06	4.00	800.00	890	20231205	-29.21	584	20240610	7.88	800	-21.25	20240219	584	7.88	20240610	890	-29.21	20231205	584	7.88	20240610	1.93	N	054300	500	334 억		420318	N	N	0	N	00	N
89	20240614	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	627	0	3	0.00	867114	1383	2.52	627	627	626	815	439	627	626.98	0.63	0	-583	634	630	626	622	618	632	624	335	188	500	430	1	1	66985895	420	156.75	0.78	12	0.00	4.00	800.00	890	20231205	-29.55	584	20240610	7.36	800	-21.62	20240219	584	7.36	20240610	890	-29.55	20231205	584	7.36	20240610	1.93	N	054300	500	334 억		420318	N	N	0	N	00	N
90	20240613	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	627	2	2	0.32	34336555	54830	50.97	624	630	622	812	438	625	626.24	0.64	0	-7180	629	626	623	620	617	628	622	335	187	500	430	1	1	66985895	420	156.75	0.78	12	0.08	4.00	800.00	890	20231205	-29.55	584	20240610	7.36	800	-21.62	20240219	584	7.36	20240610	890	-29.55	20231205	584	7.36	20240610	1.93	N	054300	500	334 억		427680	N	N	0	N	00	N
91	20240613	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	627	2	2	0.32	26071154	41647	38.72	624	630	622	812	438	625	626.00	0.64	0	-6372	629	626	623	620	617	628	622	335	187	500	430	1	1	66985895	420	156.75	0.78	12	0.06	4.00	800.00	890	20231205	-29.55	584	20240610	7.36	800	-21.62	20240219	584	7.36	20240610	890	-29.55	20231205	584	7.36	20240610	1.93	N	054300	500	334 억		427680	N	N	0	N	00	N
92	20240613	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	625	0	3	0.00	23259183	37157	34.54	624	630	622	812	438	625	625.97	0.64	0	-3095	629	626	623	620	617	628	622	335	187	500	430	1	1	66985895	419	156.25	0.78	12	0.06	4.00	800.00	890	20231205	-29.78	584	20240610	7.02	800	-21.88	20240219	584	7.02	20240610	890	-29.78	20231205	584	7.02	20240610	1.93	N	054300	500	334 억		427680	N	N	0	N	00	N
93	20240613	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	623	-2	5	-0.32	22325195	35661	33.15	624	630	622	812	438	625	626.04	0.64	0	-3016	629	626	623	620	617	628	622	335	187	500	430	1	1	66985895	417	155.75	0.78	12	0.05	4.00	800.00	890	20231205	-30.00	584	20240610	6.68	800	-22.12	20240219	584	6.68	20240610	890	-30.00	20231205	584	6.68	20240610	1.93	N	054300	500	334 억		427680	N	N	0	N	00	N
94	20240613	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-1	5	-0.16	20896091	33366	31.02	624	630	624	812	438	625	626.27	0.64	0	-3002	629	626	623	620	617	628	622	335	187	500	430	1	1	66985895	418	156.00	0.78	12	0.05	4.00	800.00	890	20231205	-29.89	584	20240610	6.85	800	-22.00	20240219	584	6.85	20240610	890	-29.89	20231205	584	6.85	20240610	1.93	N	054300	500	334 억		427680	N	N	0	N	00	N
95	20240613	110503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	628	3	2	0.48	10239643	16323	15.18	624	630	624	812	438	625	627.32	0.64	0	-3261	629	626	623	620	617	628	622	335	187	500	430	1	1	66985895	421	157.00	0.79	12	0.02	4.00	800.00	890	20231205	-29.44	584	20240610	7.53	800	-21.50	20240219	584	7.53	20240610	890	-29.44	20231205	584	7.53	20240610	1.93	N	054300	500	334 억		427680	N	N	0	N	00	N
96	20240613	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	629	4	2	0.64	7072971	11279	10.49	624	630	624	812	438	625	627.10	0.64	0	-1055	629	626	623	620	617	628	622	335	187	500	430	1	1	66985895	421	157.25	0.79	12	0.02	4.00	800.00	890	20231205	-29.33	584	20240610	7.71	800	-21.38	20240219	584	7.71	20240610	890	-29.33	20231205	584	7.71	20240610	1.93	N	054300	500	334 억		427680	N	N	0	N	00	N
97	20240613	090509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	625	0	3	0.00	968390	1551	1.44	624	627	624	812	438	625	624.35	0.64	0	-651	629	626	623	620	617	628	622	335	187	500	430	1	1	66985895	419	156.25	0.78	12	0.00	4.00	800.00	890	20231205	-29.78	584	20240610	7.02	800	-21.88	20240219	584	7.02	20240610	890	-29.78	20231205	584	7.02	20240610	1.93	N	054300	500	334 억		427680	N	N	0	N	00	N
98	20240612	160500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	625	0	3	0.00	59687960	95639	35.21	621	626	620	812	438	625	623.76	0.64	0	-670	654	639	612	597	570	647	605	335	187	500	430	1	1	66985895	419	156.25	0.78	12	0.14	4.00	800.00	890	20231205	-29.78	584	20240610	7.02	800	-21.88	20240219	584	7.02	20240610	890	-29.78	20231205	584	7.02	20240610	1.95	N	054300	500	334 억		428345	N	N	0	N	00	N
99	20240612	150507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	622	-3	5	-0.48	39290304	62996	23.19	621	626	620	812	438	625	623.70	0.64	0	-440	654	639	612	597	570	647	605	335	187	500	430	1	1	66985895	417	155.50	0.78	12	0.09	4.00	800.00	890	20231205	-30.11	584	20240610	6.51	800	-22.25	20240219	584	6.51	20240610	890	-30.11	20231205	584	6.51	20240610	1.95	N	054300	500	334 억		428345	N	N	0	N	00	N
100	20240612	140504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-1	5	-0.16	32247583	51697	19.03	621	626	620	812	438	625	623.78	0.64	0	-440	654	639	612	597	570	647	605	335	187	500	430	1	1	66985895	418	156.00	0.78	12	0.08	4.00	800.00	890	20231205	-29.89	584	20240610	6.85	800	-22.00	20240219	584	6.85	20240610	890	-29.89	20231205	584	6.85	20240610	1.95	N	054300	500	334 억		428345	N	N	0	N	00	N
101	20240612	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-1	5	-0.16	23562962	37758	13.90	621	626	621	812	438	625	624.05	0.64	0	-329	654	639	612	597	570	647	605	335	187	500	430	1	1	66985895	418	156.00	0.78	12	0.06	4.00	800.00	890	20231205	-29.89	584	20240610	6.85	800	-22.00	20240219	584	6.85	20240610	890	-29.89	20231205	584	6.85	20240610	1.95	N	054300	500	334 억		428345	N	N	0	N	00	N
102	20240612	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-1	5	-0.16	16031586	25713	9.47	621	626	621	812	438	625	623.48	0.64	0	-270	654	639	612	597	570	647	605	335	187	500	430	1	1	66985895	418	156.00	0.78	12	0.04	4.00	800.00	890	20231205	-29.89	584	20240610	6.85	800	-22.00	20240219	584	6.85	20240610	890	-29.89	20231205	584	6.85	20240610	1.95	N	054300	500	334 억		428345	N	N	0	N	00	N
103	20240612	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-1	5	-0.16	10275860	16494	6.07	621	625	621	812	438	625	623.01	0.64	0	-93	654	639	612	597	570	647	605	335	187	500	430	1	1	66985895	418	156.00	0.78	12	0.02	4.00	800.00	890	20231205	-29.89	584	20240610	6.85	800	-22.00	20240219	584	6.85	20240610	890	-29.89	20231205	584	6.85	20240610	1.95	N	054300	500	334 억		428345	N	N	0	N	00	N
104	20240612	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	-1	5	-0.16	5380878	8632	3.18	621	625	621	812	438	625	623.36	0.64	0	59	654	639	612	597	570	647	605	335	187	500	430	1	1	66985895	418	156.00	0.78	12	0.01	4.00	800.00	890	20231205	-29.89	584	20240610	6.85	800	-22.00	20240219	584	6.85	20240610	890	-29.89	20231205	584	6.85	20240610	1.95	N	054300	500	334 억		428345	N	N	0	N	00	N
105	20240612	090502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	625	0	3	0.00	433462	698	0.26	621	625	621	812	438	625	621.01	0.64	0	0	654	639	612	597	570	647	605	335	187	500	430	1	1	66985895	419	156.25	0.78	12	0.00	4.00	800.00	890	20231205	-29.78	584	20240610	7.02	800	-21.88	20240219	584	7.02	20240610	890	-29.78	20231205	584	7.02	20240610	1.95	N	054300	500	334 억		428345	N	N	0	N	00	N
106	20240610	160457	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	596	3	2	0.51	85686974	145038	81.61	585	598	584	770	416	593	590.79	0.65	0	-2019	609	600	595	586	581	598	584	335	177	500	410	1	1	66985895	399	149.00	0.74	12	0.22	4.00	800.00	890	20231205	-33.03	584	20240610	2.05	800	-25.50	20240219	584	2.05	20240610	890	-33.03	20231205	584	2.05	20240610	1.95	N	054300	500	334 억		433022	N	N	0	N	00	N
107	20240610	150503	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	594	1	2	0.17	77259342	130887	73.65	585	598	584	770	416	593	590.28	0.65	0	-2019	609	600	595	586	581	598	584	335	177	500	410	1	1	66985895	398	148.50	0.74	12	0.20	4.00	800.00	890	20231205	-33.26	584	20240610	1.71	800	-25.75	20240219	584	1.71	20240610	890	-33.26	20231205	584	1.71	20240610	1.95	N	054300	500	334 억		433022	N	N	0	N	00	N
108	20240610	140459	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	593	0	3	0.00	61753295	104793	58.96	585	594	584	770	416	593	589.29	0.65	0	-2019	609	600	595	586	581	598	584	335	177	500	410	1	1	66985895	397	148.25	0.74	12	0.16	4.00	800.00	890	20231205	-33.37	584	20240610	1.54	800	-25.88	20240219	584	1.54	20240610	890	-33.37	20231205	584	1.54	20240610	1.95	N	054300	500	334 억		433022	N	N	0	N	00	N
109	20240610	130457	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	593	0	3	0.00	56345226	95671	53.83	585	594	584	770	416	593	588.95	0.65	0	-2036	609	600	595	586	581	598	584	335	177	500	410	1	1	66985895	397	148.25	0.74	12	0.14	4.00	800.00	890	20231205	-33.37	584	20240610	1.54	800	-25.88	20240219	584	1.54	20240610	890	-33.37	20231205	584	1.54	20240610	1.95	N	054300	500	334 억		433022	N	N	0	N	00	N
110	20240610	120459	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	594	1	2	0.17	54189077	92035	51.79	585	594	584	770	416	593	588.79	0.65	0	-2942	609	600	595	586	581	598	584	335	177	500	410	1	1	66985895	398	148.50	0.74	12	0.14	4.00	800.00	890	20231205	-33.26	584	20240610	1.71	800	-25.75	20240219	584	1.71	20240610	890	-33.26	20231205	584	1.71	20240610	1.95	N	054300	500	334 억		433022	N	N	0	N	00	N
111	20240610	110501	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	590	-3	5	-0.51	39120255	66630	37.49	585	593	584	770	416	593	587.13	0.65	0	-2892	609	600	595	586	581	598	584	335	177	500	410	1	1	66985895	395	147.50	0.74	12	0.10	4.00	800.00	890	20231205	-33.71	584	20240610	1.03	800	-26.25	20240219	584	1.03	20240610	890	-33.71	20231205	584	1.03	20240610	1.95	N	054300	500	334 억		433022	N	N	0	N	00	N
112	20240610	100457	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	590	-3	5	-0.51	32472949	55354	31.15	585	590	584	770	416	593	586.64	0.65	0	-2764	609	600	595	586	581	598	584	335	177	500	410	1	1	66985895	395	147.50	0.74	12	0.08	4.00	800.00	890	20231205	-33.71	584	20240610	1.03	800	-26.25	20240219	584	1.03	20240610	890	-33.71	20231205	584	1.03	20240610	1.95	N	054300	500	334 억		433022	N	N	0	N	00	N
113	20240610	090504	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	587	-6	5	-1.01	5207758	8902	5.01	585	587	585	770	416	593	585.01	0.65	0	-929	609	600	595	586	581	598	584	335	177	500	410	1	1	66985895	393	146.75	0.73	12	0.01	4.00	800.00	890	20231205	-34.04	585	20240610	0.34	800	-26.63	20240219	585	0.34	20240610	890	-34.04	20231205	585	0.34	20240610	1.95	N	054300	500	334 억		433022	N	N	0	N	00	N
114	20240607	160513	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	593	-8	5	-1.33	76666824	128723	144.50	601	604	590	781	421	601	595.65	0.63	0	10514	621	611	606	596	591	608	593	335	180	500	420	1	1	66985895	397	148.25	0.74	12	0.19	4.00	800.00	890	20231205	-33.37	590	20240607	0.51	800	-25.88	20240219	590	0.51	20240607	890	-33.37	20231205	590	0.51	20240607	1.92	N	054300	500	334 억		423607	N	N	0	N	00	N
115	20240607	150518	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	599	-2	5	-0.33	64506844	108229	121.50	601	604	590	781	421	601	596.02	0.63	0	15058	621	611	606	596	591	608	593	335	180	500	420	1	1	66985895	401	149.75	0.75	12	0.16	4.00	800.00	890	20231205	-32.70	590	20240607	1.53	800	-25.12	20240219	590	1.53	20240607	890	-32.70	20231205	590	1.53	20240607	1.92	N	054300	500	334 억		423607	N	N	0	N	00	N
116	20240607	140515	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	601	0	3	0.00	54723741	91859	103.12	601	604	590	781	421	601	595.74	0.63	0	12541	621	611	606	596	591	608	593	335	180	500	420	1	1	66985895	403	150.25	0.75	12	0.14	4.00	800.00	890	20231205	-32.47	590	20240607	1.86	800	-24.88	20240219	590	1.86	20240607	890	-32.47	20231205	590	1.86	20240607	1.92	N	054300	500	334 억		423607	N	N	0	N	00	N
117	20240607	130511	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	602	1	2	0.17	53532032	89873	100.89	601	604	590	781	421	601	595.64	0.63	0	12557	621	611	606	596	591	608	593	335	180	500	420	1	1	66985895	403	150.50	0.75	12	0.13	4.00	800.00	890	20231205	-32.36	590	20240607	2.03	800	-24.75	20240219	590	2.03	20240607	890	-32.36	20231205	590	2.03	20240607	1.92	N	054300	500	334 억		423607	N	N	0	N	00	N
118	20240607	120514	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	604	3	2	0.50	52715424	88513	99.36	601	604	590	781	421	601	595.57	0.63	0	12557	621	611	606	596	591	608	593	335	180	500	420	1	1	66985895	405	151.00	0.76	12	0.13	4.00	800.00	890	20231205	-32.13	590	20240607	2.37	800	-24.50	20240219	590	2.37	20240607	890	-32.13	20231205	590	2.37	20240607	1.92	N	054300	500	334 억		423607	N	N	0	N	00	N
119	20240607	110512	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	599	-2	5	-0.33	52358970	87922	98.70	601	604	590	781	421	601	595.52	0.63	0	12557	621	611	606	596	591	608	593	335	180	500	420	1	1	66985895	401	149.75	0.75	12	0.13	4.00	800.00	890	20231205	-32.70	590	20240607	1.53	800	-25.12	20240219	590	1.53	20240607	890	-32.70	20231205	590	1.53	20240607	1.92	N	054300	500	334 억		423607	N	N	0	N	00	N
120	20240607	100513	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	600	-1	5	-0.17	35290888	59414	66.70	601	604	590	781	421	601	593.98	0.63	0	12461	621	611	606	596	591	608	593	335	180	500	420	1	1	66985895	402	150.00	0.75	12	0.09	4.00	800.00	890	20231205	-32.58	590	20240607	1.69	800	-25.00	20240219	590	1.69	20240607	890	-32.58	20231205	590	1.69	20240607	1.92	N	054300	500	334 억		423607	N	N	0	N	00	N
121	20240607	090511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	598	-3	5	-0.50	3445977	5748	6.45	601	604	598	781	421	601	599.51	0.63	0	-76	621	611	606	596	591	608	593	335	180	500	420	1	1	66985895	401	149.50	0.75	12	0.01	4.00	800.00	890	20231205	-32.81	593	20240528	0.84	800	-25.25	20240219	593	0.84	20240528	890	-32.81	20231205	593	0.84	20240528	1.92	N	054300	500	334 억		423607	N	N	0	N	00	N
122	20240605	160510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	601	-11	5	-1.80	50423966	83517	105.98	613	616	601	795	429	612	604.94	0.64	0	-3996	628	619	615	606	602	618	605	335	183	500	420	1	1	66985895	403	150.25	0.75	12	0.12	4.00	800.00	890	20231205	-32.47	593	20240528	1.35	800	-24.88	20240219	593	1.35	20240528	890	-32.47	20231205	593	1.35	20240528	1.83	N	054300	500	334 억		427603	N	N	0	N	00	N
123	20240605	150508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	-7	5	-1.14	30085895	49683	63.05	613	616	601	795	429	612	605.56	0.64	0	-2849	628	619	615	606	602	618	605	335	183	500	420	1	1	66985895	405	151.25	0.76	12	0.07	4.00	800.00	890	20231205	-32.02	593	20240528	2.02	800	-24.38	20240219	593	2.02	20240528	890	-32.02	20231205	593	2.02	20240528	1.83	N	054300	500	334 억		427603	N	N	0	N	00	N
124	20240605	140510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	-8	5	-1.31	28690656	47374	60.12	613	616	601	795	429	612	605.62	0.64	0	-2787	628	619	615	606	602	618	605	335	183	500	420	1	1	66985895	405	151.00	0.76	12	0.07	4.00	800.00	890	20231205	-32.13	593	20240528	1.85	800	-24.50	20240219	593	1.85	20240528	890	-32.13	20231205	593	1.85	20240528	1.83	N	054300	500	334 억		427603	N	N	0	N	00	N
125	20240605	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	-3	5	-0.49	20839195	34361	43.60	613	616	603	795	429	612	606.48	0.64	0	-3032	628	619	615	606	602	618	605	335	183	500	420	1	1	66985895	408	152.25	0.76	12	0.05	4.00	800.00	890	20231205	-31.57	593	20240528	2.70	800	-23.88	20240219	593	2.70	20240528	890	-31.57	20231205	593	2.70	20240528	1.83	N	054300	500	334 억		427603	N	N	0	N	00	N
126	20240605	120509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	-7	5	-1.14	15528703	25610	32.50	613	616	603	795	429	612	606.35	0.64	0	-1683	628	619	615	606	602	618	605	335	183	500	420	1	1	66985895	405	151.25	0.76	12	0.04	4.00	800.00	890	20231205	-32.02	593	20240528	2.02	800	-24.38	20240219	593	2.02	20240528	890	-32.02	20231205	593	2.02	20240528	1.83	N	054300	500	334 억		427603	N	N	0	N	00	N
127	20240605	110511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	-5	5	-0.82	11756839	19377	24.59	613	616	603	795	429	612	606.74	0.64	0	-1115	628	619	615	606	602	618	605	335	183	500	420	1	1	66985895	407	151.75	0.76	12	0.03	4.00	800.00	890	20231205	-31.80	593	20240528	2.36	800	-24.12	20240219	593	2.36	20240528	890	-31.80	20231205	593	2.36	20240528	1.83	N	054300	500	334 억		427603	N	N	0	N	00	N
128	20240605	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	-7	5	-1.14	7913020	13016	16.52	613	616	605	795	429	612	607.94	0.64	0	-956	628	619	615	606	602	618	605	335	183	500	420	1	1	66985895	405	151.25	0.76	12	0.02	4.00	800.00	890	20231205	-32.02	593	20240528	2.02	800	-24.38	20240219	593	2.02	20240528	890	-32.02	20231205	593	2.02	20240528	1.83	N	054300	500	334 억		427603	N	N	0	N	00	N
129	20240605	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	1	2	0.16	337732	551	0.70	613	613	612	795	429	612	612.95	0.64	0	-96	628	619	615	606	602	618	605	335	183	500	420	1	1	66985895	411	153.25	0.77	12	0.00	4.00	800.00	890	20231205	-31.12	593	20240528	3.37	800	-23.38	20240219	593	3.37	20240528	890	-31.12	20231205	593	3.37	20240528	1.83	N	054300	500	334 억		427603	N	N	0	N	00	N
130	20240604	160507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	-12	5	-1.92	48543663	78800	61.12	624	624	611	811	437	624	616.04	0.64	0	-3814	640	631	616	607	592	636	612	335	187	500	430	1	1	66985895	410	153.00	0.77	12	0.12	4.00	800.00	890	20231205	-31.24	593	20240528	3.20	800	-23.50	20240219	593	3.20	20240528	890	-31.24	20231205	593	3.20	20240528	1.86	N	054300	500	334 억		431417	N	N	0	N	00	N
131	20240604	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	615	-9	5	-1.44	42161722	68377	53.03	624	624	613	811	437	624	616.61	0.64	0	-3128	640	631	616	607	592	636	612	335	187	500	430	1	1	66985895	412	153.75	0.77	12	0.10	4.00	800.00	890	20231205	-30.90	593	20240528	3.71	800	-23.12	20240219	593	3.71	20240528	890	-30.90	20231205	593	3.71	20240528	1.86	N	054300	500	334 억		431417	N	N	0	N	00	N
132	20240604	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	615	-9	5	-1.44	40448839	65585	50.87	624	624	613	811	437	624	616.74	0.64	0	-2177	640	631	616	607	592	636	612	335	187	500	430	1	1	66985895	412	153.75	0.77	12	0.10	4.00	800.00	890	20231205	-30.90	593	20240528	3.71	800	-23.12	20240219	593	3.71	20240528	890	-30.90	20231205	593	3.71	20240528	1.86	N	054300	500	334 억		431417	N	N	0	N	00	N
133	20240604	130506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	620	-4	5	-0.64	35137988	56975	44.19	624	624	613	811	437	624	616.73	0.64	0	-1937	640	631	616	607	592	636	612	335	187	500	430	1	1	66985895	415	155.00	0.78	12	0.09	4.00	800.00	890	20231205	-30.34	593	20240528	4.55	800	-22.50	20240219	593	4.55	20240528	890	-30.34	20231205	593	4.55	20240528	1.86	N	054300	500	334 억		431417	N	N	0	N	00	N
134	20240604	120505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	620	-4	5	-0.64	28755792	46648	36.18	624	624	613	811	437	624	616.44	0.64	0	-1927	640	631	616	607	592	636	612	335	187	500	430	1	1	66985895	415	155.00	0.78	12	0.07	4.00	800.00	890	20231205	-30.34	593	20240528	4.55	800	-22.50	20240219	593	4.55	20240528	890	-30.34	20231205	593	4.55	20240528	1.86	N	054300	500	334 억		431417	N	N	0	N	00	N
135	20240604	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	-7	5	-1.12	24206842	39288	30.47	624	624	613	811	437	624	616.14	0.64	0	-1927	640	631	616	607	592	636	612	335	187	500	430	1	1	66985895	413	154.25	0.77	12	0.06	4.00	800.00	890	20231205	-30.67	593	20240528	4.05	800	-22.88	20240219	593	4.05	20240528	890	-30.67	20231205	593	4.05	20240528	1.86	N	054300	500	334 억		431417	N	N	0	N	00	N
136	20240604	100504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	615	-9	5	-1.44	5699412	9253	7.18	624	624	613	811	437	624	615.95	0.64	0	-123	640	631	616	607	592	636	612	335	187	500	430	1	1	66985895	412	153.75	0.77	12	0.01	4.00	800.00	890	20231205	-30.90	593	20240528	3.71	800	-23.12	20240219	593	3.71	20240528	890	-30.90	20231205	593	3.71	20240528	1.86	N	054300	500	334 억		431417	N	N	0	N	00	N
137	20240604	090506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	0	3	0.00	157818	253	0.20	624	624	622	811	437	624	623.79	0.64	0	-77	640	631	616	607	592	636	612	335	187	500	430	1	1	66985895	418	156.00	0.78	12	0.00	4.00	800.00	890	20231205	-29.89	593	20240528	5.23	800	-22.00	20240219	593	5.23	20240528	890	-29.89	20231205	593	5.23	20240528	1.86	N	054300	500	334 억		431417	N	N	0	N	00	N
138	20240603	160459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	18	2	2.97	79163177	128926	66.32	606	625	601	787	425	606	614.02	0.64	0	4966	614	609	605	600	596	612	603	335	181	500	420	1	1	66985895	418	156.00	0.78	12	0.19	4.00	800.00	890	20231205	-29.89	593	20240528	5.23	800	-22.00	20240219	593	5.23	20240528	890	-29.89	20231205	593	5.23	20240528	1.89	N	054300	500	334 억		426006	N	N	0	N	00	N
139	20240603	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	18	2	2.97	65743674	107200	55.14	606	625	601	787	425	606	613.28	0.64	0	4626	614	609	605	600	596	612	603	335	181	500	420	1	1	66985895	418	156.00	0.78	12	0.16	4.00	800.00	890	20231205	-29.89	593	20240528	5.23	800	-22.00	20240219	593	5.23	20240528	890	-29.89	20231205	593	5.23	20240528	1.89	N	054300	500	334 억		426006	N	N	0	N	00	N
140	20240603	140459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	623	17	2	2.81	64463447	105143	54.08	606	624	601	787	425	606	613.10	0.64	0	4626	614	609	605	600	596	612	603	335	181	500	420	1	1	66985895	417	155.75	0.78	12	0.16	4.00	800.00	890	20231205	-30.00	593	20240528	5.06	800	-22.12	20240219	593	5.06	20240528	890	-30.00	20231205	593	5.06	20240528	1.89	N	054300	500	334 억		426006	N	N	0	N	00	N
141	20240603	130500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	18	2	2.97	54181213	88579	45.56	606	624	601	787	425	606	611.67	0.64	0	3021	614	609	605	600	596	612	603	335	181	500	420	1	1	66985895	418	156.00	0.78	12	0.13	4.00	800.00	890	20231205	-29.89	593	20240528	5.23	800	-22.00	20240219	593	5.23	20240528	890	-29.89	20231205	593	5.23	20240528	1.89	N	054300	500	334 억		426006	N	N	0	N	00	N
142	20240603	120500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	615	9	2	1.49	40429015	66326	34.12	606	615	601	787	425	606	609.55	0.64	0	1506	614	609	605	600	596	612	603	335	181	500	420	1	1	66985895	412	153.75	0.77	12	0.10	4.00	800.00	890	20231205	-30.90	593	20240528	3.71	800	-23.12	20240219	593	3.71	20240528	890	-30.90	20231205	593	3.71	20240528	1.89	N	054300	500	334 억		426006	N	N	0	N	00	N
143	20240603	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	7	2	1.16	23465508	38634	19.87	606	614	601	787	425	606	607.38	0.64	0	1499	614	609	605	600	596	612	603	335	181	500	420	1	1	66985895	411	153.25	0.77	12	0.06	4.00	800.00	890	20231205	-31.12	593	20240528	3.37	800	-23.38	20240219	593	3.37	20240528	890	-31.12	20231205	593	3.37	20240528	1.89	N	054300	500	334 억		426006	N	N	0	N	00	N
144	20240603	100456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	2	2	0.33	13398777	22127	11.38	606	608	601	787	425	606	605.54	0.64	0	-54	614	609	605	600	596	612	603	335	181	500	420	1	1	66985895	407	152.00	0.76	12	0.03	4.00	800.00	890	20231205	-31.69	593	20240528	2.53	800	-24.00	20240219	593	2.53	20240528	890	-31.69	20231205	593	2.53	20240528	1.89	N	054300	500	334 억		426006	N	N	0	N	00	N
145	20240603	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	0	3	0.00	363603	601	0.31	606	606	604	787	425	606	605.00	0.64	0	-28	614	609	605	600	596	612	603	335	181	500	420	1	1	66985895	406	151.50	0.76	12	0.00	4.00	800.00	890	20231205	-31.91	593	20240528	2.19	800	-24.25	20240219	593	2.19	20240528	890	-31.91	20231205	593	2.19	20240528	1.89	N	054300	500	334 억		426006	N	N	0	N	00	N