KissMeData/217500/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	161018	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2505	10	2	0.40	111099930	44609	139.62	2475	2510	2475	3240	1750	2495	2490.49	0.79	0	350	2568	2531	2513	2476	2458	2522	2467	32	745	100	1740	5	1	31812000	797	30.18	1.42	12	0.14	83.00	1759.00	4535	20230911	-44.76	2475	20240628	1.21	3650	-31.37	20240125	2475	1.21	20240628	4535	-44.76	20230911	2475	1.21	20240628	4.61	N	217500	100	31 억		252165	N	N	0	N	00	N
3	20240628	151031	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2505	10	2	0.40	98848090	39718	124.31	2475	2510	2475	3240	1750	2495	2488.69	0.79	0	336	2568	2531	2513	2476	2458	2522	2467	32	745	100	1740	5	1	31812000	797	30.18	1.42	12	0.12	83.00	1759.00	4535	20230911	-44.76	2475	20240628	1.21	3650	-31.37	20240125	2475	1.21	20240628	4535	-44.76	20230911	2475	1.21	20240628	4.61	N	217500	100	31 억		252165	N	N	0	N	00	N
4	20240628	141031	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2505	10	2	0.40	91867340	36931	115.59	2475	2510	2475	3240	1750	2495	2487.47	0.79	0	336	2568	2531	2513	2476	2458	2522	2467	32	745	100	1740	5	1	31812000	797	30.18	1.42	12	0.12	83.00	1759.00	4535	20230911	-44.76	2475	20240628	1.21	3650	-31.37	20240125	2475	1.21	20240628	4535	-44.76	20230911	2475	1.21	20240628	4.61	N	217500	100	31 억		252165	N	N	0	N	00	N
5	20240628	131030	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2500	5	2	0.20	78615910	31620	98.96	2475	2510	2475	3240	1750	2495	2486.17	0.79	0	415	2568	2531	2513	2476	2458	2522	2467	32	745	100	1740	5	1	31812000	795	30.12	1.42	12	0.10	83.00	1759.00	4535	20230911	-44.87	2475	20240628	1.01	3650	-31.51	20240125	2475	1.01	20240628	4535	-44.87	20230911	2475	1.01	20240628	4.61	N	217500	100	31 억		252165	N	N	0	N	00	N
6	20240628	121028	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2500	5	2	0.20	56628125	22756	71.22	2475	2510	2475	3240	1750	2495	2488.39	0.79	0	-744	2568	2531	2513	2476	2458	2522	2467	32	745	100	1740	5	1	31812000	795	30.12	1.42	12	0.07	83.00	1759.00	4535	20230911	-44.87	2475	20240628	1.01	3650	-31.51	20240125	2475	1.01	20240628	4535	-44.87	20230911	2475	1.01	20240628	4.61	N	217500	100	31 억		252165	N	N	0	N	00	N
7	20240628	111011	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2500	5	2	0.20	30542500	12257	38.36	2475	2510	2475	3240	1750	2495	2491.75	0.79	0	-847	2568	2531	2513	2476	2458	2522	2467	32	745	100	1740	5	1	31812000	795	30.12	1.42	12	0.04	83.00	1759.00	4535	20230911	-44.87	2475	20240628	1.01	3650	-31.51	20240125	2475	1.01	20240628	4535	-44.87	20230911	2475	1.01	20240628	4.61	N	217500	100	31 억		252165	N	N	0	N	00	N
8	20240628	101007	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2500	5	2	0.20	14238695	5724	17.91	2475	2510	2475	3240	1750	2495	2487.06	0.79	0	-847	2568	2531	2513	2476	2458	2522	2467	32	745	100	1740	5	1	31812000	795	30.12	1.42	12	0.02	83.00	1759.00	4535	20230911	-44.87	2475	20240628	1.01	3650	-31.51	20240125	2475	1.01	20240628	4535	-44.87	20230911	2475	1.01	20240628	4.61	N	217500	100	31 억		252165	N	N	0	N	00	N
9	20240628	091010	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2510	15	2	0.60	5937610	2396	7.50	2475	2510	2475	3240	1750	2495	2475.25	0.79	0	0	2568	2531	2513	2476	2458	2522	2467	32	745	100	1740	5	1	31812000	798	30.24	1.43	12	0.01	83.00	1759.00	4535	20230911	-44.65	2475	20240628	1.41	3650	-31.23	20240125	2475	1.41	20240628	4535	-44.65	20230911	2475	1.41	20240628	4.61	N	217500	100	31 억		252165	N	N	0	N	00	N
10	20240627	161002	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2495	-15	5	-0.60	79277745	31537	135.62	2510	2550	2495	3260	1760	2510	2513.80	0.80	0	-1810	2616	2562	2536	2482	2456	2550	2470	32	750	100	1750	5	1	31812000	794	30.06	1.42	12	0.10	83.00	1759.00	4535	20230911	-44.98	2495	20240627	0.00	3650	-31.64	20240125	2495	0.00	20240627	4535	-44.98	20230911	2495	0.00	20240627	4.63	N	217500	100	31 억		253975	N	N	0	N	00	N
11	20240627	151009	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2510	0	3	0.00	70656465	28085	120.77	2510	2550	2495	3260	1760	2510	2515.81	0.80	0	-1627	2616	2562	2536	2482	2456	2550	2470	32	750	100	1750	5	1	31812000	798	30.24	1.43	12	0.09	83.00	1759.00	4535	20230911	-44.65	2495	20240627	0.60	3650	-31.23	20240125	2495	0.60	20240627	4535	-44.65	20230911	2495	0.60	20240627	4.63	N	217500	100	31 억		253975	N	N	0	N	00	N
12	20240627	141007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	0	3	0.00	57700870	22909	98.52	2510	2550	2510	3260	1760	2510	2518.70	0.80	0	-1626	2616	2562	2536	2482	2456	2550	2470	32	750	100	1750	5	1	31812000	798	30.24	1.43	12	0.07	83.00	1759.00	4535	20230911	-44.65	2500	20240624	0.40	3650	-31.23	20240125	2500	0.40	20240624	4535	-44.65	20230911	2500	0.40	20240624	4.63	N	217500	100	31 억		253975	N	N	0	N	00	N
13	20240627	131006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	15	2	0.60	47975770	19037	81.87	2510	2550	2510	3260	1760	2510	2520.14	0.80	0	-994	2616	2562	2536	2482	2456	2550	2470	32	750	100	1750	5	1	31812000	803	30.42	1.44	12	0.06	83.00	1759.00	4535	20230911	-44.32	2500	20240624	1.00	3650	-30.82	20240125	2500	1.00	20240624	4535	-44.32	20230911	2500	1.00	20240624	4.63	N	217500	100	31 억		253975	N	N	0	N	00	N
14	20240627	121009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	10	2	0.40	35556765	14098	60.63	2510	2550	2510	3260	1760	2510	2522.12	0.80	0	-1037	2616	2562	2536	2482	2456	2550	2470	32	750	100	1750	5	1	31812000	802	30.36	1.43	12	0.04	83.00	1759.00	4535	20230911	-44.43	2500	20240624	0.80	3650	-30.96	20240125	2500	0.80	20240624	4535	-44.43	20230911	2500	0.80	20240624	4.63	N	217500	100	31 억		253975	N	N	0	N	00	N
15	20240627	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	10	2	0.40	34027145	13491	58.02	2510	2550	2510	3260	1760	2510	2522.21	0.80	0	-1037	2616	2562	2536	2482	2456	2550	2470	32	750	100	1750	5	1	31812000	802	30.36	1.43	12	0.04	83.00	1759.00	4535	20230911	-44.43	2500	20240624	0.80	3650	-30.96	20240125	2500	0.80	20240624	4535	-44.43	20230911	2500	0.80	20240624	4.63	N	217500	100	31 억		253975	N	N	0	N	00	N
16	20240627	101008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	20	2	0.80	13835085	5459	23.48	2510	2550	2510	3260	1760	2510	2534.38	0.80	0	-1589	2616	2562	2536	2482	2456	2550	2470	32	750	100	1750	5	1	31812000	805	30.48	1.44	12	0.02	83.00	1759.00	4535	20230911	-44.21	2500	20240624	1.20	3650	-30.68	20240125	2500	1.20	20240624	4535	-44.21	20230911	2500	1.20	20240624	4.63	N	217500	100	31 억		253975	N	N	0	N	00	N
17	20240627	091007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	35	2	1.39	940445	371	1.60	2510	2550	2510	3260	1760	2510	2535.16	0.80	0	0	2616	2562	2536	2482	2456	2550	2470	32	750	100	1750	5	1	31812000	810	30.66	1.45	12	0.00	83.00	1759.00	4535	20230911	-43.88	2500	20240624	1.80	3650	-30.27	20240125	2500	1.80	20240624	4535	-43.88	20230911	2500	1.80	20240624	4.63	N	217500	100	31 억		253975	N	N	0	N	00	N
18	20240626	161003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2510	-40	5	-1.57	58844630	23245	69.95	2550	2590	2510	3315	1785	2550	2531.50	0.80	0	-1302	2596	2572	2536	2512	2476	2585	2525	32	765	100	1780	5	1	31812000	798	30.24	1.43	12	0.07	83.00	1759.00	4535	20230911	-44.65	2500	20240624	0.40	3650	-31.23	20240125	2500	0.40	20240624	4535	-44.65	20230911	2500	0.40	20240624	4.65	N	217500	100	31 억		255276	N	N	0	N	00	N
19	20240626	151008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2550	0	3	0.00	30841620	12090	36.38	2550	2590	2540	3315	1785	2550	2551.00	0.80	0	-1302	2596	2572	2536	2512	2476	2585	2525	32	765	100	1780	5	1	31812000	811	30.72	1.45	12	0.04	83.00	1759.00	4535	20230911	-43.77	2500	20240624	2.00	3650	-30.14	20240125	2500	2.00	20240624	4535	-43.77	20230911	2500	2.00	20240624	4.65	N	217500	100	31 억		255276	N	N	0	N	00	N
20	20240626	141004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2550	0	3	0.00	23398395	9164	27.58	2550	2590	2540	3315	1785	2550	2553.29	0.80	0	-1397	2596	2572	2536	2512	2476	2585	2525	32	765	100	1780	5	1	31812000	811	30.72	1.45	12	0.03	83.00	1759.00	4535	20230911	-43.77	2500	20240624	2.00	3650	-30.14	20240125	2500	2.00	20240624	4535	-43.77	20230911	2500	2.00	20240624	4.65	N	217500	100	31 억		255276	N	N	0	N	00	N
21	20240626	131006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2555	5	2	0.20	14021670	5484	16.50	2550	2590	2540	3315	1785	2550	2556.83	0.80	0	-1402	2596	2572	2536	2512	2476	2585	2525	32	765	100	1780	5	1	31812000	813	30.78	1.45	12	0.02	83.00	1759.00	4535	20230911	-43.66	2500	20240624	2.20	3650	-30.00	20240125	2500	2.20	20240624	4535	-43.66	20230911	2500	2.20	20240624	4.65	N	217500	100	31 억		255276	N	N	0	N	00	N
22	20240626	121005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2565	15	2	0.59	9635785	3765	11.33	2550	2590	2550	3315	1785	2550	2559.31	0.80	0	-302	2596	2572	2536	2512	2476	2585	2525	32	765	100	1780	5	1	31812000	816	30.90	1.46	12	0.01	83.00	1759.00	4535	20230911	-43.44	2500	20240624	2.60	3650	-29.73	20240125	2500	2.60	20240624	4535	-43.44	20230911	2500	2.60	20240624	4.65	N	217500	100	31 억		255276	N	N	0	N	00	N
23	20240626	111006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2570	20	2	0.78	5636975	2198	6.61	2550	2590	2550	3315	1785	2550	2564.59	0.80	0	-180	2596	2572	2536	2512	2476	2585	2525	32	765	100	1780	5	1	31812000	818	30.96	1.46	12	0.01	83.00	1759.00	4535	20230911	-43.33	2500	20240624	2.80	3650	-29.59	20240125	2500	2.80	20240624	4535	-43.33	20230911	2500	2.80	20240624	4.65	N	217500	100	31 억		255276	N	N	0	N	00	N
24	20240626	101004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2580	30	2	1.18	2842110	1105	3.33	2550	2590	2550	3315	1785	2550	2572.05	0.80	0	-79	2596	2572	2536	2512	2476	2585	2525	32	765	100	1780	5	1	31812000	821	31.08	1.47	12	0.00	83.00	1759.00	4535	20230911	-43.11	2500	20240624	3.20	3650	-29.32	20240125	2500	3.20	20240624	4535	-43.11	20230911	2500	3.20	20240624	4.65	N	217500	100	31 억		255276	N	N	0	N	00	N
25	20240626	091006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2570	20	2	0.78	404190	158	0.48	2550	2570	2550	3315	1785	2550	2558.16	0.80	0	2	2596	2572	2536	2512	2476	2585	2525	32	765	100	1780	5	1	31812000	818	30.96	1.46	12	0.00	83.00	1759.00	4535	20230911	-43.33	2500	20240624	2.80	3650	-29.59	20240125	2500	2.80	20240624	4535	-43.33	20230911	2500	2.80	20240624	4.65	N	217500	100	31 억		255276	N	N	0	N	00	N
26	20240625	161003	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2550	10	2	0.39	83803845	33232	61.24	2500	2560	2500	3300	1780	2540	2521.78	0.78	0	5610	2653	2596	2548	2491	2443	2572	2467	32	760	100	1770	5	1	31812000	811	30.72	1.45	12	0.10	83.00	1759.00	4535	20230911	-43.77	2500	20240625	2.00	3650	-30.14	20240125	2500	2.00	20240625	4535	-43.77	20230911	2500	2.00	20240625	4.66	N	217500	100	31 억		249666	N	N	0	N	00	N
27	20240625	151000	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2540	0	3	0.00	77463095	30740	56.65	2500	2560	2500	3300	1780	2540	2519.94	0.78	0	5709	2653	2596	2548	2491	2443	2572	2467	32	760	100	1770	5	1	31812000	808	30.60	1.44	12	0.10	83.00	1759.00	4535	20230911	-43.99	2500	20240625	1.60	3650	-30.41	20240125	2500	1.60	20240625	4535	-43.99	20230911	2500	1.60	20240625	4.66	N	217500	100	31 억		249666	N	N	0	N	00	N
28	20240625	141004	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2540	0	3	0.00	67942765	26968	49.70	2500	2560	2500	3300	1780	2540	2519.38	0.78	0	5775	2653	2596	2548	2491	2443	2572	2467	32	760	100	1770	5	1	31812000	808	30.60	1.44	12	0.08	83.00	1759.00	4535	20230911	-43.99	2500	20240625	1.60	3650	-30.41	20240125	2500	1.60	20240625	4535	-43.99	20230911	2500	1.60	20240625	4.66	N	217500	100	31 억		249666	N	N	0	N	00	N
29	20240625	131005	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2530	-10	5	-0.39	51150570	20322	37.45	2500	2560	2500	3300	1780	2540	2517.00	0.78	0	1900	2653	2596	2548	2491	2443	2572	2467	32	760	100	1770	5	1	31812000	805	30.48	1.44	12	0.06	83.00	1759.00	4535	20230911	-44.21	2500	20240625	1.20	3650	-30.68	20240125	2500	1.20	20240625	4535	-44.21	20230911	2500	1.20	20240625	4.66	N	217500	100	31 억		249666	N	N	0	N	00	N
30	20240625	121007	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2535	-5	5	-0.20	43812965	17408	32.08	2500	2560	2500	3300	1780	2540	2516.83	0.78	0	1139	2653	2596	2548	2491	2443	2572	2467	32	760	100	1770	5	1	31812000	806	30.54	1.44	12	0.05	83.00	1759.00	4535	20230911	-44.10	2500	20240625	1.40	3650	-30.55	20240125	2500	1.40	20240625	4535	-44.10	20230911	2500	1.40	20240625	4.66	N	217500	100	31 억		249666	N	N	0	N	00	N
31	20240625	111005	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2545	5	2	0.20	40778055	16203	29.86	2500	2560	2500	3300	1780	2540	2516.70	0.78	0	1174	2653	2596	2548	2491	2443	2572	2467	32	760	100	1770	5	1	31812000	810	30.66	1.45	12	0.05	83.00	1759.00	4535	20230911	-43.88	2500	20240625	1.80	3650	-30.27	20240125	2500	1.80	20240625	4535	-43.88	20230911	2500	1.80	20240625	4.66	N	217500	100	31 억		249666	N	N	0	N	00	N
32	20240625	101003	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2535	-5	5	-0.20	33901530	13492	24.86	2500	2560	2500	3300	1780	2540	2512.71	0.78	0	2126	2653	2596	2548	2491	2443	2572	2467	32	760	100	1770	5	1	31812000	806	30.54	1.44	12	0.04	83.00	1759.00	4535	20230911	-44.10	2500	20240625	1.40	3650	-30.55	20240125	2500	1.40	20240625	4535	-44.10	20230911	2500	1.40	20240625	4.66	N	217500	100	31 억		249666	N	N	0	N	00	N
33	20240625	091003	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2540	0	3	0.00	21338870	8521	15.70	2500	2560	2500	3300	1780	2540	2504.27	0.78	0	3510	2653	2596	2548	2491	2443	2572	2467	32	760	100	1770	5	1	31812000	808	30.60	1.44	12	0.03	83.00	1759.00	4535	20230911	-43.99	2500	20240625	1.60	3650	-30.41	20240125	2500	1.60	20240625	4535	-43.99	20230911	2500	1.60	20240625	4.66	N	217500	100	31 억		249666	N	N	0	N	00	N
34	20240624	160959	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2540	0	3	0.00	134613245	52805	74.31	2570	2605	2500	3300	1780	2540	2549.36	0.81	0	-8842	2640	2590	2565	2515	2490	2577	2502	32	760	100	1770	5	1	31812000	808	30.60	1.44	12	0.17	83.00	1759.00	4535	20230911	-43.99	2500	20240624	1.60	3650	-30.41	20240125	2500	1.60	20240624	4535	-43.99	20230911	2500	1.60	20240624	4.67	N	217500	100	31 억		258508	N	N	0	N	00	N
35	20240624	151000	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2530	-10	5	-0.39	122437785	47994	67.54	2570	2605	2500	3300	1780	2540	2551.11	0.81	0	-7624	2640	2590	2565	2515	2490	2577	2502	32	760	100	1770	5	1	31812000	805	30.48	1.44	12	0.15	83.00	1759.00	4535	20230911	-44.21	2500	20240624	1.20	3650	-30.68	20240125	2500	1.20	20240624	4535	-44.21	20230911	2500	1.20	20240624	4.67	N	217500	100	31 억		258508	N	N	0	N	00	N
36	20240624	141001	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2550	10	2	0.39	96214795	37569	52.87	2570	2605	2540	3300	1780	2540	2561.02	0.81	0	-6512	2640	2590	2565	2515	2490	2577	2502	32	760	100	1770	5	1	31812000	811	30.72	1.45	12	0.12	83.00	1759.00	4535	20230911	-43.77	2515	20240422	1.39	3650	-30.14	20240125	2515	1.39	20240422	4535	-43.77	20230911	2515	1.39	20240422	4.67	N	217500	100	31 억		258508	N	N	0	N	00	N
37	20240624	130959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2550	10	2	0.39	78505605	30599	43.06	2570	2605	2540	3300	1780	2540	2565.63	0.81	0	-3269	2640	2590	2565	2515	2490	2577	2502	32	760	100	1770	5	1	31812000	811	30.72	1.45	12	0.10	83.00	1759.00	4535	20230911	-43.77	2515	20240422	1.39	3650	-30.14	20240125	2515	1.39	20240422	4535	-43.77	20230911	2515	1.39	20240422	4.67	N	217500	100	31 억		258508	N	N	0	N	00	N
38	20240624	121000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2555	15	2	0.59	63838455	24831	34.94	2570	2605	2540	3300	1780	2540	2570.92	0.81	0	-1759	2640	2590	2565	2515	2490	2577	2502	32	760	100	1770	5	1	31812000	813	30.78	1.45	12	0.08	83.00	1759.00	4535	20230911	-43.66	2515	20240422	1.59	3650	-30.00	20240125	2515	1.59	20240422	4535	-43.66	20230911	2515	1.59	20240422	4.67	N	217500	100	31 억		258508	N	N	0	N	00	N
39	20240624	111002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2540	0	3	0.00	44370485	17169	24.16	2570	2605	2540	3300	1780	2540	2584.34	0.81	0	-1759	2640	2590	2565	2515	2490	2577	2502	32	760	100	1770	5	1	31812000	808	30.60	1.44	12	0.05	83.00	1759.00	4535	20230911	-43.99	2515	20240422	0.99	3650	-30.41	20240125	2515	0.99	20240422	4535	-43.99	20230911	2515	0.99	20240422	4.67	N	217500	100	31 억		258508	N	N	0	N	00	N
40	20240624	101000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2595	55	2	2.17	36241750	13993	19.69	2570	2605	2545	3300	1780	2540	2589.99	0.81	0	-1024	2640	2590	2565	2515	2490	2577	2502	32	760	100	1770	5	1	31812000	826	31.27	1.48	12	0.04	83.00	1759.00	4535	20230911	-42.78	2515	20240422	3.18	3650	-28.90	20240125	2515	3.18	20240422	4535	-42.78	20230911	2515	3.18	20240422	4.67	N	217500	100	31 억		258508	N	N	0	N	00	N
41	20240624	091000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2580	40	2	1.57	3030860	1183	1.66	2570	2580	2560	3300	1780	2540	2562.03	0.81	0	-1018	2640	2590	2565	2515	2490	2577	2502	32	760	100	1770	5	1	31812000	821	31.08	1.47	12	0.00	83.00	1759.00	4535	20230911	-43.11	2515	20240422	2.58	3650	-29.32	20240125	2515	2.58	20240422	4535	-43.11	20230911	2515	2.58	20240422	4.67	N	217500	100	31 억		258508	N	N	0	N	00	N
42	20240621	160928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2540	-75	5	-2.87	181921725	70926	159.08	2590	2615	2540	3395	1835	2615	2564.95	0.88	0	-20143	2661	2637	2606	2582	2551	2650	2595	32	780	100	1830	5	1	31812000	808	30.60	1.44	12	0.22	83.00	1759.00	4535	20230911	-43.99	2515	20240422	0.99	3650	-30.41	20240125	2515	0.99	20240422	4535	-43.99	20230911	2515	0.99	20240422	4.69	N	217500	100	31 억		278574	N	N	0	N	00	N
43	20240621	150928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2550	-65	5	-2.49	167262325	65157	146.14	2590	2615	2550	3395	1835	2615	2567.07	0.88	0	-18955	2661	2637	2606	2582	2551	2650	2595	32	780	100	1830	5	1	31812000	811	30.72	1.45	12	0.20	83.00	1759.00	4535	20230911	-43.77	2515	20240422	1.39	3650	-30.14	20240125	2515	1.39	20240422	4535	-43.77	20230911	2515	1.39	20240422	4.69	N	217500	100	31 억		278574	N	N	0	N	00	N
44	20240621	140926	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2555	-60	5	-2.29	136525165	53117	119.14	2590	2615	2555	3395	1835	2615	2570.27	0.88	0	-16371	2661	2637	2606	2582	2551	2650	2595	32	780	100	1830	5	1	31812000	813	30.78	1.45	12	0.17	83.00	1759.00	4535	20230911	-43.66	2515	20240422	1.59	3650	-30.00	20240125	2515	1.59	20240422	4535	-43.66	20230911	2515	1.59	20240422	4.69	N	217500	100	31 억		278574	N	N	0	N	00	N
45	20240621	130928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2565	-50	5	-1.91	112854545	43869	98.39	2590	2615	2560	3395	1835	2615	2572.54	0.88	0	-14967	2661	2637	2606	2582	2551	2650	2595	32	780	100	1830	5	1	31812000	816	30.90	1.46	12	0.14	83.00	1759.00	4535	20230911	-43.44	2515	20240422	1.99	3650	-29.73	20240125	2515	1.99	20240422	4535	-43.44	20230911	2515	1.99	20240422	4.69	N	217500	100	31 억		278574	N	N	0	N	00	N
46	20240621	120931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2570	-45	5	-1.72	102440565	39804	89.28	2590	2615	2560	3395	1835	2615	2573.62	0.88	0	-14698	2661	2637	2606	2582	2551	2650	2595	32	780	100	1830	5	1	31812000	818	30.96	1.46	12	0.13	83.00	1759.00	4535	20230911	-43.33	2515	20240422	2.19	3650	-29.59	20240125	2515	2.19	20240422	4535	-43.33	20230911	2515	2.19	20240422	4.69	N	217500	100	31 억		278574	N	N	0	N	00	N
47	20240621	110928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2575	-40	5	-1.53	88901245	34529	77.45	2590	2615	2560	3395	1835	2615	2574.68	0.88	0	-13043	2661	2637	2606	2582	2551	2650	2595	32	780	100	1830	5	1	31812000	819	31.02	1.46	12	0.11	83.00	1759.00	4535	20230911	-43.22	2515	20240422	2.39	3650	-29.45	20240125	2515	2.39	20240422	4535	-43.22	20230911	2515	2.39	20240422	4.69	N	217500	100	31 억		278574	N	N	0	N	00	N
48	20240621	100925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2580	-35	5	-1.34	73222615	28425	63.75	2590	2615	2560	3395	1835	2615	2575.99	0.88	0	-11191	2661	2637	2606	2582	2551	2650	2595	32	780	100	1830	5	1	31812000	821	31.08	1.47	12	0.09	83.00	1759.00	4535	20230911	-43.11	2515	20240422	2.58	3650	-29.32	20240125	2515	2.58	20240422	4535	-43.11	20230911	2515	2.58	20240422	4.69	N	217500	100	31 억		278574	N	N	0	N	00	N
49	20240621	090931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2580	-35	5	-1.34	19374945	7494	16.81	2590	2615	2575	3395	1835	2615	2585.39	0.88	0	830	2661	2637	2606	2582	2551	2650	2595	32	780	100	1830	5	1	31812000	821	31.08	1.47	12	0.02	83.00	1759.00	4535	20230911	-43.11	2515	20240422	2.58	3650	-29.32	20240125	2515	2.58	20240422	4535	-43.11	20230911	2515	2.58	20240422	4.69	N	217500	100	31 억		278574	N	N	0	N	00	N
50	20240620	160923	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2615	15	2	0.58	110199150	42309	57.42	2585	2630	2575	3380	1820	2600	2604.63	0.84	0	11968	2706	2652	2611	2557	2516	2632	2537	32	780	100	1820	5	1	31812000	832	31.51	1.49	12	0.13	83.00	1759.00	4535	20230911	-42.34	2515	20240422	3.98	3650	-28.36	20240125	2515	3.98	20240422	4535	-42.34	20230911	2515	3.98	20240422	4.67	N	217500	100	31 억		266683	N	N	0	N	00	N
51	20240620	150925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2615	15	2	0.58	103619970	39792	54.01	2585	2630	2575	3380	1820	2600	2604.05	0.84	0	11792	2706	2652	2611	2557	2516	2632	2537	32	780	100	1820	5	1	31812000	832	31.51	1.49	12	0.13	83.00	1759.00	4535	20230911	-42.34	2515	20240422	3.98	3650	-28.36	20240125	2515	3.98	20240422	4535	-42.34	20230911	2515	3.98	20240422	4.67	N	217500	100	31 억		266683	N	N	0	N	00	N
52	20240620	140925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2625	25	2	0.96	86374240	33195	45.05	2585	2630	2575	3380	1820	2600	2602.03	0.84	0	8956	2706	2652	2611	2557	2516	2632	2537	32	780	100	1820	5	1	31812000	835	31.63	1.49	12	0.10	83.00	1759.00	4535	20230911	-42.12	2515	20240422	4.37	3650	-28.08	20240125	2515	4.37	20240422	4535	-42.12	20230911	2515	4.37	20240422	4.67	N	217500	100	31 억		266683	N	N	0	N	00	N
53	20240620	130925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2615	15	2	0.58	58842020	22656	30.75	2585	2625	2575	3380	1820	2600	2597.18	0.84	0	4867	2706	2652	2611	2557	2516	2632	2537	32	780	100	1820	5	1	31812000	832	31.51	1.49	12	0.07	83.00	1759.00	4535	20230911	-42.34	2515	20240422	3.98	3650	-28.36	20240125	2515	3.98	20240422	4535	-42.34	20230911	2515	3.98	20240422	4.67	N	217500	100	31 억		266683	N	N	0	N	00	N
54	20240620	120923	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2615	15	2	0.58	52837115	20351	27.62	2585	2625	2575	3380	1820	2600	2596.27	0.84	0	4114	2706	2652	2611	2557	2516	2632	2537	32	780	100	1820	5	1	31812000	832	31.51	1.49	12	0.06	83.00	1759.00	4535	20230911	-42.34	2515	20240422	3.98	3650	-28.36	20240125	2515	3.98	20240422	4535	-42.34	20230911	2515	3.98	20240422	4.67	N	217500	100	31 억		266683	N	N	0	N	00	N
55	20240620	110925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2610	10	2	0.38	40463260	15600	21.17	2585	2625	2575	3380	1820	2600	2593.76	0.84	0	3314	2706	2652	2611	2557	2516	2632	2537	32	780	100	1820	5	1	31812000	830	31.45	1.48	12	0.05	83.00	1759.00	4535	20230911	-42.45	2515	20240422	3.78	3650	-28.49	20240125	2515	3.78	20240422	4535	-42.45	20230911	2515	3.78	20240422	4.67	N	217500	100	31 억		266683	N	N	0	N	00	N
56	20240620	100924	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2610	10	2	0.38	31340505	12097	16.42	2585	2625	2575	3380	1820	2600	2590.69	0.84	0	2970	2706	2652	2611	2557	2516	2632	2537	32	780	100	1820	5	1	31812000	830	31.45	1.48	12	0.04	83.00	1759.00	4535	20230911	-42.45	2515	20240422	3.78	3650	-28.49	20240125	2515	3.78	20240422	4535	-42.45	20230911	2515	3.78	20240422	4.67	N	217500	100	31 억		266683	N	N	0	N	00	N
57	20240620	090930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2580	-20	5	-0.77	5285205	2046	2.78	2585	2610	2580	3380	1820	2600	2582.33	0.84	0	91	2706	2652	2611	2557	2516	2632	2537	32	780	100	1820	5	1	31812000	821	31.08	1.47	12	0.01	83.00	1759.00	4535	20230911	-43.11	2515	20240422	2.58	3650	-29.32	20240125	2515	2.58	20240422	4535	-43.11	20230911	2515	2.58	20240422	4.67	N	217500	100	31 억		266683	N	N	0	N	00	N
58	20240619	160920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2600	-50	5	-1.89	191067895	73320	84.55	2635	2665	2570	3445	1855	2650	2606.26	0.87	0	-10322	2753	2701	2668	2616	2583	2685	2600	32	795	100	1850	5	1	31812000	827	31.33	1.48	12	0.23	83.00	1759.00	4535	20230911	-42.67	2515	20240422	3.38	3650	-28.77	20240125	2515	3.38	20240422	4535	-42.67	20230911	2515	3.38	20240422	4.66	N	217500	100	31 억		276963	N	N	0	N	00	N
59	20240619	150920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2600	-50	5	-1.89	169379205	64977	74.93	2635	2665	2570	3445	1855	2650	2606.72	0.87	0	-9639	2753	2701	2668	2616	2583	2685	2600	32	795	100	1850	5	1	31812000	827	31.33	1.48	12	0.20	83.00	1759.00	4535	20230911	-42.67	2515	20240422	3.38	3650	-28.77	20240125	2515	3.38	20240422	4535	-42.67	20230911	2515	3.38	20240422	4.66	N	217500	100	31 억		276963	N	N	0	N	00	N
60	20240619	140927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2615	-35	5	-1.32	119063975	45513	52.48	2635	2665	2595	3445	1855	2650	2616.01	0.87	0	-10612	2753	2701	2668	2616	2583	2685	2600	32	795	100	1850	5	1	31812000	832	31.51	1.49	12	0.14	83.00	1759.00	4535	20230911	-42.34	2515	20240422	3.98	3650	-28.36	20240125	2515	3.98	20240422	4535	-42.34	20230911	2515	3.98	20240422	4.66	N	217500	100	31 억		276963	N	N	0	N	00	N
61	20240619	130916	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2620	-30	5	-1.13	91004320	34727	40.05	2635	2665	2600	3445	1855	2650	2620.52	0.87	0	-10142	2753	2701	2668	2616	2583	2685	2600	32	795	100	1850	5	1	31812000	833	31.57	1.49	12	0.11	83.00	1759.00	4535	20230911	-42.23	2515	20240422	4.17	3650	-28.22	20240125	2515	4.17	20240422	4535	-42.23	20230911	2515	4.17	20240422	4.66	N	217500	100	31 억		276963	N	N	0	N	00	N
62	20240619	120918	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2635	-15	5	-0.57	50893620	19326	22.29	2635	2665	2615	3445	1855	2650	2633.38	0.87	0	-8766	2753	2701	2668	2616	2583	2685	2600	32	795	100	1850	5	1	31812000	838	31.75	1.50	12	0.06	83.00	1759.00	4535	20230911	-41.90	2515	20240422	4.77	3650	-27.81	20240125	2515	4.77	20240422	4535	-41.90	20230911	2515	4.77	20240422	4.66	N	217500	100	31 억		276963	N	N	0	N	00	N
63	20240619	110922	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2640	-10	5	-0.38	37588335	14252	16.44	2635	2665	2625	3445	1855	2650	2637.36	0.87	0	-5837	2753	2701	2668	2616	2583	2685	2600	32	795	100	1850	5	1	31812000	840	31.81	1.50	12	0.04	83.00	1759.00	4535	20230911	-41.79	2515	20240422	4.97	3650	-27.67	20240125	2515	4.97	20240422	4535	-41.79	20230911	2515	4.97	20240422	4.66	N	217500	100	31 억		276963	N	N	0	N	00	N
64	20240619	100923	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2645	-5	5	-0.19	24535400	9295	10.72	2635	2665	2625	3445	1855	2650	2639.58	0.87	0	-2024	2753	2701	2668	2616	2583	2685	2600	32	795	100	1850	5	1	31812000	841	31.87	1.50	12	0.03	83.00	1759.00	4535	20230911	-41.68	2515	20240422	5.17	3650	-27.53	20240125	2515	5.17	20240422	4535	-41.68	20230911	2515	5.17	20240422	4.66	N	217500	100	31 억		276963	N	N	0	N	00	N
65	20240619	090928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2655	5	2	0.19	15963445	6040	6.97	2635	2665	2630	3445	1855	2650	2642.89	0.87	0	-1539	2753	2701	2668	2616	2583	2685	2600	32	795	100	1850	5	1	31812000	845	31.99	1.51	12	0.02	83.00	1759.00	4535	20230911	-41.46	2515	20240422	5.57	3650	-27.26	20240125	2515	5.57	20240422	4535	-41.46	20230911	2515	5.57	20240422	4.66	N	217500	100	31 억		276963	N	N	0	N	00	N
66	20240618	160916	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2650	-65	5	-2.39	221378195	83116	145.23	2695	2720	2635	3525	1905	2715	2663.62	0.91	0	-12287	2758	2736	2713	2691	2668	2747	2702	32	810	100	1900	5	1	31812000	843	31.93	1.51	12	0.26	83.00	1759.00	4535	20230911	-41.57	2515	20240422	5.37	3650	-27.40	20240125	2515	5.37	20240422	4535	-41.57	20230911	2515	5.37	20240422	4.64	N	217500	100	31 억		289250	N	N	0	N	00	N
67	20240618	150915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2655	-60	5	-2.21	214879175	80663	140.94	2695	2720	2635	3525	1905	2715	2663.90	0.91	0	-11966	2758	2736	2713	2691	2668	2747	2702	32	810	100	1900	5	1	31812000	845	31.99	1.51	12	0.25	83.00	1759.00	4535	20230911	-41.46	2515	20240422	5.57	3650	-27.26	20240125	2515	5.57	20240422	4535	-41.46	20230911	2515	5.57	20240422	4.64	N	217500	100	31 억		289250	N	N	0	N	00	N
68	20240618	140918	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2645	-70	5	-2.58	197193770	73980	129.26	2695	2720	2635	3525	1905	2715	2665.49	0.91	0	-10474	2758	2736	2713	2691	2668	2747	2702	32	810	100	1900	5	1	31812000	841	31.87	1.50	12	0.23	83.00	1759.00	4535	20230911	-41.68	2515	20240422	5.17	3650	-27.53	20240125	2515	5.17	20240422	4535	-41.68	20230911	2515	5.17	20240422	4.64	N	217500	100	31 억		289250	N	N	0	N	00	N
69	20240618	130920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2670	-45	5	-1.66	144820295	54182	94.67	2695	2720	2650	3525	1905	2715	2672.84	0.91	0	-10559	2758	2736	2713	2691	2668	2747	2702	32	810	100	1900	5	1	31812000	849	32.17	1.52	12	0.17	83.00	1759.00	4535	20230911	-41.12	2515	20240422	6.16	3650	-26.85	20240125	2515	6.16	20240422	4535	-41.12	20230911	2515	6.16	20240422	4.64	N	217500	100	31 억		289250	N	N	0	N	00	N
70	20240618	120917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2670	-45	5	-1.66	123762155	46262	80.83	2695	2720	2650	3525	1905	2715	2675.23	0.91	0	-9978	2758	2736	2713	2691	2668	2747	2702	32	810	100	1900	5	1	31812000	849	32.17	1.52	12	0.15	83.00	1759.00	4535	20230911	-41.12	2515	20240422	6.16	3650	-26.85	20240125	2515	6.16	20240422	4535	-41.12	20230911	2515	6.16	20240422	4.64	N	217500	100	31 억		289250	N	N	0	N	00	N
71	20240618	110917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2665	-50	5	-1.84	108289645	40457	70.69	2695	2720	2650	3525	1905	2715	2676.64	0.91	0	-9199	2758	2736	2713	2691	2668	2747	2702	32	810	100	1900	5	1	31812000	848	32.11	1.52	12	0.13	83.00	1759.00	4535	20230911	-41.23	2515	20240422	5.96	3650	-26.99	20240125	2515	5.96	20240422	4535	-41.23	20230911	2515	5.96	20240422	4.64	N	217500	100	31 억		289250	N	N	0	N	00	N
72	20240618	100915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2690	-25	5	-0.92	29683895	11029	19.27	2695	2720	2685	3525	1905	2715	2691.40	0.91	0	-2107	2758	2736	2713	2691	2668	2747	2702	32	810	100	1900	5	1	31812000	856	32.41	1.53	12	0.03	83.00	1759.00	4535	20230911	-40.68	2515	20240422	6.96	3650	-26.30	20240125	2515	6.96	20240422	4535	-40.68	20230911	2515	6.96	20240422	4.64	N	217500	100	31 억		289250	N	N	0	N	00	N
73	20240618	090924	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2705	-10	5	-0.37	5317960	1972	3.45	2695	2720	2695	3525	1905	2715	2696.58	0.91	0	-186	2758	2736	2713	2691	2668	2747	2702	32	810	100	1900	5	1	31812000	861	32.59	1.54	12	0.01	83.00	1759.00	4535	20230911	-40.35	2515	20240422	7.55	3650	-25.89	20240125	2515	7.55	20240422	4535	-40.35	20230911	2515	7.55	20240422	4.64	N	217500	100	31 억		289250	N	N	0	N	00	N
74	20240617	160910	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2715	0	3	0.00	149955325	55447	110.81	2705	2735	2690	3525	1905	2715	2704.48	0.84	0	21633	2778	2746	2728	2696	2678	2737	2687	32	810	100	1900	5	1	31812000	864	32.71	1.54	12	0.17	83.00	1759.00	4535	20230911	-40.13	2515	20240422	7.95	3650	-25.62	20240125	2515	7.95	20240422	4535	-40.13	20230911	2515	7.95	20240422	4.65	N	217500	100	31 억		267617	N	N	0	N	00	N
75	20240617	150916	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2710	-5	5	-0.18	144449370	53406	106.73	2705	2735	2690	3525	1905	2715	2704.74	0.84	0	21669	2778	2746	2728	2696	2678	2737	2687	32	810	100	1900	5	1	31812000	862	32.65	1.54	12	0.17	83.00	1759.00	4535	20230911	-40.24	2515	20240422	7.75	3650	-25.75	20240125	2515	7.75	20240422	4535	-40.24	20230911	2515	7.75	20240422	4.65	N	217500	100	31 억		267617	N	N	0	N	00	N
76	20240617	140907	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2715	0	3	0.00	135483775	50092	100.11	2705	2735	2690	3525	1905	2715	2704.70	0.84	0	23890	2778	2746	2728	2696	2678	2737	2687	32	810	100	1900	5	1	31812000	864	32.71	1.54	12	0.16	83.00	1759.00	4535	20230911	-40.13	2515	20240422	7.95	3650	-25.62	20240125	2515	7.95	20240422	4535	-40.13	20230911	2515	7.95	20240422	4.65	N	217500	100	31 억		267617	N	N	0	N	00	N
77	20240617	130907	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2715	0	3	0.00	133801990	49472	98.87	2705	2735	2690	3525	1905	2715	2704.60	0.84	0	23890	2778	2746	2728	2696	2678	2737	2687	32	810	100	1900	5	1	31812000	864	32.71	1.54	12	0.16	83.00	1759.00	4535	20230911	-40.13	2515	20240422	7.95	3650	-25.62	20240125	2515	7.95	20240422	4535	-40.13	20230911	2515	7.95	20240422	4.65	N	217500	100	31 억		267617	N	N	0	N	00	N
78	20240617	120908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2715	0	3	0.00	127902575	47286	94.50	2705	2735	2695	3525	1905	2715	2704.87	0.84	0	24375	2778	2746	2728	2696	2678	2737	2687	32	810	100	1900	5	1	31812000	864	32.71	1.54	12	0.15	83.00	1759.00	4535	20230911	-40.13	2515	20240422	7.95	3650	-25.62	20240125	2515	7.95	20240422	4535	-40.13	20230911	2515	7.95	20240422	4.65	N	217500	100	31 억		267617	N	N	0	N	00	N
79	20240617	110900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2730	15	2	0.55	119957630	44341	88.61	2705	2735	2695	3525	1905	2715	2705.34	0.84	0	24378	2778	2746	2728	2696	2678	2737	2687	32	810	100	1900	5	1	31812000	868	32.89	1.55	12	0.14	83.00	1759.00	4535	20230911	-39.80	2515	20240422	8.55	3650	-25.21	20240125	2515	8.55	20240422	4535	-39.80	20230911	2515	8.55	20240422	4.65	N	217500	100	31 억		267617	N	N	0	N	00	N
80	20240617	100901	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2710	-5	5	-0.18	100316425	37118	74.18	2705	2730	2695	3525	1905	2715	2702.63	0.84	0	23959	2778	2746	2728	2696	2678	2737	2687	32	810	100	1900	5	1	31812000	862	32.65	1.54	12	0.12	83.00	1759.00	4535	20230911	-40.24	2515	20240422	7.75	3650	-25.75	20240125	2515	7.75	20240422	4535	-40.24	20230911	2515	7.75	20240422	4.65	N	217500	100	31 억		267617	N	N	0	N	00	N
81	20240617	090905	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2730	15	2	0.55	54725320	20230	40.43	2705	2730	2705	3525	1905	2715	2705.15	0.84	0	18877	2778	2746	2728	2696	2678	2737	2687	32	810	100	1900	5	1	31812000	868	32.89	1.55	12	0.06	83.00	1759.00	4535	20230911	-39.80	2515	20240422	8.55	3650	-25.21	20240125	2515	8.55	20240422	4535	-39.80	20230911	2515	8.55	20240422	4.65	N	217500	100	31 억		267617	N	N	0	N	00	N
82	20240614	160747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2715	-35	5	-1.27	127192435	46686	92.54	2755	2760	2710	3575	1925	2750	2724.55	0.88	0	-12110	2793	2771	2738	2716	2683	2782	2727	32	825	100	1920	5	1	31812000	864	32.71	1.54	12	0.15	83.00	1759.00	4535	20230911	-40.13	2515	20240422	7.95	3650	-25.62	20240125	2515	7.95	20240422	4535	-40.13	20230911	2515	7.95	20240422	4.64	N	217500	100	31 억		279695	N	N	0	N	00	N
83	20240614	150749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2730	-20	5	-0.73	118091910	43335	85.90	2755	2760	2710	3575	1925	2750	2725.09	0.88	0	-11526	2793	2771	2738	2716	2683	2782	2727	32	825	100	1920	5	1	31812000	868	32.89	1.55	12	0.14	83.00	1759.00	4535	20230911	-39.80	2515	20240422	8.55	3650	-25.21	20240125	2515	8.55	20240422	4535	-39.80	20230911	2515	8.55	20240422	4.64	N	217500	100	31 억		279695	N	N	0	N	00	N
84	20240614	140748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2730	-20	5	-0.73	92215440	33835	67.07	2755	2760	2710	3575	1925	2750	2725.45	0.88	0	-11184	2793	2771	2738	2716	2683	2782	2727	32	825	100	1920	5	1	31812000	868	32.89	1.55	12	0.11	83.00	1759.00	4535	20230911	-39.80	2515	20240422	8.55	3650	-25.21	20240125	2515	8.55	20240422	4535	-39.80	20230911	2515	8.55	20240422	4.64	N	217500	100	31 억		279695	N	N	0	N	00	N
85	20240614	130751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2735	-15	5	-0.55	90461240	33191	65.79	2755	2760	2710	3575	1925	2750	2725.47	0.88	0	-11127	2793	2771	2738	2716	2683	2782	2727	32	825	100	1920	5	1	31812000	870	32.95	1.55	12	0.10	83.00	1759.00	4535	20230911	-39.69	2515	20240422	8.75	3650	-25.07	20240125	2515	8.75	20240422	4535	-39.69	20230911	2515	8.75	20240422	4.64	N	217500	100	31 억		279695	N	N	0	N	00	N
86	20240614	120752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2725	-25	5	-0.91	75228340	27610	54.73	2755	2760	2710	3575	1925	2750	2724.68	0.88	0	-11109	2793	2771	2738	2716	2683	2782	2727	32	825	100	1920	5	1	31812000	867	32.83	1.55	12	0.09	83.00	1759.00	4535	20230911	-39.91	2515	20240422	8.35	3650	-25.34	20240125	2515	8.35	20240422	4535	-39.91	20230911	2515	8.35	20240422	4.64	N	217500	100	31 억		279695	N	N	0	N	00	N
87	20240614	110852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2710	-40	5	-1.45	73092690	26825	53.17	2755	2760	2710	3575	1925	2750	2724.80	0.88	0	-11345	2793	2771	2738	2716	2683	2782	2727	32	825	100	1920	5	1	31812000	862	32.65	1.54	12	0.08	83.00	1759.00	4535	20230911	-40.24	2515	20240422	7.75	3650	-25.75	20240125	2515	7.75	20240422	4535	-40.24	20230911	2515	7.75	20240422	4.64	N	217500	100	31 억		279695	N	N	0	N	00	N
88	20240614	100850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2730	-20	5	-0.73	31177975	11386	22.57	2755	2760	2715	3575	1925	2750	2738.27	0.88	0	-7178	2793	2771	2738	2716	2683	2782	2727	32	825	100	1920	5	1	31812000	868	32.89	1.55	12	0.04	83.00	1759.00	4535	20230911	-39.80	2515	20240422	8.55	3650	-25.21	20240125	2515	8.55	20240422	4535	-39.80	20230911	2515	8.55	20240422	4.64	N	217500	100	31 억		279695	N	N	0	N	00	N
89	20240614	090855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2745	-5	5	-0.18	13097705	4756	9.43	2755	2760	2740	3575	1925	2750	2753.93	0.88	0	-4495	2793	2771	2738	2716	2683	2782	2727	32	825	100	1920	5	1	31812000	873	33.07	1.56	12	0.01	83.00	1759.00	4535	20230911	-39.47	2515	20240422	9.15	3650	-24.79	20240125	2515	9.15	20240422	4535	-39.47	20230911	2515	9.15	20240422	4.64	N	217500	100	31 억		279695	N	N	0	N	00	N
90	20240613	160842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2750	10	2	0.36	136163090	49709	78.49	2740	2760	2705	3560	1920	2740	2739.20	0.91	0	-11361	2770	2755	2730	2715	2690	2762	2722	32	820	100	1910	5	1	31812000	875	33.13	1.56	12	0.16	83.00	1759.00	4535	20230911	-39.36	2515	20240422	9.34	3650	-24.66	20240125	2515	9.34	20240422	4535	-39.36	20230911	2515	9.34	20240422	4.67	N	217500	100	31 억		290954	N	N	0	N	00	N
91	20240613	150857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2750	10	2	0.36	131736105	48098	75.95	2740	2760	2705	3560	1920	2740	2738.91	0.91	0	-10540	2770	2755	2730	2715	2690	2762	2722	32	820	100	1910	5	1	31812000	875	33.13	1.56	12	0.15	83.00	1759.00	4535	20230911	-39.36	2515	20240422	9.34	3650	-24.66	20240125	2515	9.34	20240422	4535	-39.36	20230911	2515	9.34	20240422	4.67	N	217500	100	31 억		290954	N	N	0	N	00	N
92	20240613	140847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2735	-5	5	-0.18	114267260	41726	65.89	2740	2760	2705	3560	1920	2740	2738.51	0.91	0	-8359	2770	2755	2730	2715	2690	2762	2722	32	820	100	1910	5	1	31812000	870	32.95	1.55	12	0.13	83.00	1759.00	4535	20230911	-39.69	2515	20240422	8.75	3650	-25.07	20240125	2515	8.75	20240422	4535	-39.69	20230911	2515	8.75	20240422	4.67	N	217500	100	31 억		290954	N	N	0	N	00	N
93	20240613	130847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2740	0	3	0.00	80471860	29294	46.26	2740	2760	2730	3560	1920	2740	2747.04	0.91	0	-4626	2770	2755	2730	2715	2690	2762	2722	32	820	100	1910	5	1	31812000	872	33.01	1.56	12	0.09	83.00	1759.00	4535	20230911	-39.58	2515	20240422	8.95	3650	-24.93	20240125	2515	8.95	20240422	4535	-39.58	20230911	2515	8.95	20240422	4.67	N	217500	100	31 억		290954	N	N	0	N	00	N
94	20240613	120849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2750	10	2	0.36	72088755	26229	41.42	2740	2760	2735	3560	1920	2740	2748.44	0.91	0	-1917	2770	2755	2730	2715	2690	2762	2722	32	820	100	1910	5	1	31812000	875	33.13	1.56	12	0.08	83.00	1759.00	4535	20230911	-39.36	2515	20240422	9.34	3650	-24.66	20240125	2515	9.34	20240422	4535	-39.36	20230911	2515	9.34	20240422	4.67	N	217500	100	31 억		290954	N	N	0	N	00	N
95	20240613	110842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2750	10	2	0.36	69056260	25125	39.67	2740	2760	2735	3560	1920	2740	2748.51	0.91	0	-1388	2770	2755	2730	2715	2690	2762	2722	32	820	100	1910	5	1	31812000	875	33.13	1.56	12	0.08	83.00	1759.00	4535	20230911	-39.36	2515	20240422	9.34	3650	-24.66	20240125	2515	9.34	20240422	4535	-39.36	20230911	2515	9.34	20240422	4.67	N	217500	100	31 억		290954	N	N	0	N	00	N
96	20240613	100841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2750	10	2	0.36	52177095	18963	29.94	2740	2760	2740	3560	1920	2740	2751.52	0.91	0	-1669	2770	2755	2730	2715	2690	2762	2722	32	820	100	1910	5	1	31812000	875	33.13	1.56	12	0.06	83.00	1759.00	4535	20230911	-39.36	2515	20240422	9.34	3650	-24.66	20240125	2515	9.34	20240422	4535	-39.36	20230911	2515	9.34	20240422	4.67	N	217500	100	31 억		290954	N	N	0	N	00	N
97	20240613	090851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2750	10	2	0.36	4128545	1506	2.38	2740	2750	2740	3560	1920	2740	2741.40	0.91	0	-174	2770	2755	2730	2715	2690	2762	2722	32	820	100	1910	5	1	31812000	875	33.13	1.56	12	0.00	83.00	1759.00	4535	20230911	-39.36	2515	20240422	9.34	3650	-24.66	20240125	2515	9.34	20240422	4535	-39.36	20230911	2515	9.34	20240422	4.67	N	217500	100	31 억		290954	N	N	0	N	00	N
98	20240612	160834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2740	15	2	0.55	171066085	62749	81.79	2725	2745	2705	3540	1910	2725	2726.17	0.85	0	19615	2758	2741	2713	2696	2668	2750	2705	32	815	100	1900	5	1	31812000	872	33.01	1.56	12	0.20	83.00	1759.00	4535	20230911	-39.58	2515	20240422	8.95	3650	-24.93	20240125	2515	8.95	20240422	4535	-39.58	20230911	2515	8.95	20240422	4.67	N	217500	100	31 억		271339	N	N	0	N	00	N
99	20240612	150846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2745	20	2	0.73	160702045	58967	76.86	2725	2745	2705	3540	1910	2725	2725.29	0.85	0	18573	2758	2741	2713	2696	2668	2750	2705	32	815	100	1900	5	1	31812000	873	33.07	1.56	12	0.19	83.00	1759.00	4535	20230911	-39.47	2515	20240422	9.15	3650	-24.79	20240125	2515	9.15	20240422	4535	-39.47	20230911	2515	9.15	20240422	4.67	N	217500	100	31 억		271339	N	N	0	N	00	N
100	20240612	140838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2745	20	2	0.73	144251735	52959	69.03	2725	2745	2705	3540	1910	2725	2723.84	0.85	0	18576	2758	2741	2713	2696	2668	2750	2705	32	815	100	1900	5	1	31812000	873	33.07	1.56	12	0.17	83.00	1759.00	4535	20230911	-39.47	2515	20240422	9.15	3650	-24.79	20240125	2515	9.15	20240422	4535	-39.47	20230911	2515	9.15	20240422	4.67	N	217500	100	31 억		271339	N	N	0	N	00	N
101	20240612	130840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2735	10	2	0.37	130634630	47982	62.54	2725	2745	2705	3540	1910	2725	2722.57	0.85	0	14710	2758	2741	2713	2696	2668	2750	2705	32	815	100	1900	5	1	31812000	870	32.95	1.55	12	0.15	83.00	1759.00	4535	20230911	-39.69	2515	20240422	8.75	3650	-25.07	20240125	2515	8.75	20240422	4535	-39.69	20230911	2515	8.75	20240422	4.67	N	217500	100	31 억		271339	N	N	0	N	00	N
102	20240612	120837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2730	5	2	0.18	82546730	30369	39.58	2725	2745	2705	3540	1910	2725	2718.12	0.85	0	4059	2758	2741	2713	2696	2668	2750	2705	32	815	100	1900	5	1	31812000	868	32.89	1.55	12	0.10	83.00	1759.00	4535	20230911	-39.80	2515	20240422	8.55	3650	-25.21	20240125	2515	8.55	20240422	4535	-39.80	20230911	2515	8.55	20240422	4.67	N	217500	100	31 억		271339	N	N	0	N	00	N
103	20240612	110837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2730	5	2	0.18	55860200	20538	26.77	2725	2745	2705	3540	1910	2725	2719.84	0.85	0	4022	2758	2741	2713	2696	2668	2750	2705	32	815	100	1900	5	1	31812000	868	32.89	1.55	12	0.06	83.00	1759.00	4535	20230911	-39.80	2515	20240422	8.55	3650	-25.21	20240125	2515	8.55	20240422	4535	-39.80	20230911	2515	8.55	20240422	4.67	N	217500	100	31 억		271339	N	N	0	N	00	N
104	20240612	100840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2735	10	2	0.37	30711940	11286	14.71	2725	2745	2705	3540	1910	2725	2721.24	0.85	0	3363	2758	2741	2713	2696	2668	2750	2705	32	815	100	1900	5	1	31812000	870	32.95	1.55	12	0.04	83.00	1759.00	4535	20230911	-39.69	2515	20240422	8.75	3650	-25.07	20240125	2515	8.75	20240422	4535	-39.69	20230911	2515	8.75	20240422	4.67	N	217500	100	31 억		271339	N	N	0	N	00	N
105	20240612	090841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2740	15	2	0.55	1637080	600	0.78	2725	2740	2725	3540	1910	2725	2728.57	0.85	0	-223	2758	2741	2713	2696	2668	2750	2705	32	815	100	1900	5	1	31812000	872	33.01	1.56	12	0.00	83.00	1759.00	4535	20230911	-39.58	2515	20240422	8.95	3650	-24.93	20240125	2515	8.95	20240422	4535	-39.58	20230911	2515	8.95	20240422	4.67	N	217500	100	31 억		271339	N	N	0	N	00	N
106	20240610	160831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2710	-30	5	-1.09	141920340	52820	77.92	2700	2715	2660	3560	1920	2740	2686.73	0.77	0	1411	2803	2771	2718	2686	2633	2787	2702	32	820	100	1910	5	1	31812000	862	32.65	1.54	12	0.17	83.00	1759.00	4535	20230911	-40.24	2515	20240422	7.75	3650	-25.75	20240125	2515	7.75	20240422	4535	-40.24	20230911	2515	7.75	20240422	4.74	N	217500	100	31 억		245949	N	N	0	N	00	N
107	20240610	150840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2710	-30	5	-1.09	129706000	48306	71.26	2700	2715	2660	3560	1920	2740	2685.09	0.77	0	3526	2803	2771	2718	2686	2633	2787	2702	32	820	100	1910	5	1	31812000	862	32.65	1.54	12	0.15	83.00	1759.00	4535	20230911	-40.24	2515	20240422	7.75	3650	-25.75	20240125	2515	7.75	20240422	4535	-40.24	20230911	2515	7.75	20240422	4.74	N	217500	100	31 억		245949	N	N	0	N	00	N
108	20240610	140836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2705	-35	5	-1.28	112967460	42118	62.14	2700	2715	2660	3560	1920	2740	2682.17	0.77	0	5703	2803	2771	2718	2686	2633	2787	2702	32	820	100	1910	5	1	31812000	861	32.59	1.54	12	0.13	83.00	1759.00	4535	20230911	-40.35	2515	20240422	7.55	3650	-25.89	20240125	2515	7.55	20240422	4535	-40.35	20230911	2515	7.55	20240422	4.74	N	217500	100	31 억		245949	N	N	0	N	00	N
109	20240610	130832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2695	-45	5	-1.64	105163980	39214	57.85	2700	2715	2660	3560	1920	2740	2681.80	0.77	0	5178	2803	2771	2718	2686	2633	2787	2702	32	820	100	1910	5	1	31812000	857	32.47	1.53	12	0.12	83.00	1759.00	4535	20230911	-40.57	2515	20240422	7.16	3650	-26.16	20240125	2515	7.16	20240422	4535	-40.57	20230911	2515	7.16	20240422	4.74	N	217500	100	31 억		245949	N	N	0	N	00	N
110	20240610	120835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2690	-50	5	-1.82	99708335	37184	54.86	2700	2715	2660	3560	1920	2740	2681.48	0.77	0	6428	2803	2771	2718	2686	2633	2787	2702	32	820	100	1910	5	1	31812000	856	32.41	1.53	12	0.12	83.00	1759.00	4535	20230911	-40.68	2515	20240422	6.96	3650	-26.30	20240125	2515	6.96	20240422	4535	-40.68	20230911	2515	6.96	20240422	4.74	N	217500	100	31 억		245949	N	N	0	N	00	N
111	20240610	110837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2695	-45	5	-1.64	91913600	34270	50.56	2700	2715	2660	3560	1920	2740	2682.04	0.77	0	7004	2803	2771	2718	2686	2633	2787	2702	32	820	100	1910	5	1	31812000	857	32.47	1.53	12	0.11	83.00	1759.00	4535	20230911	-40.57	2515	20240422	7.16	3650	-26.16	20240125	2515	7.16	20240422	4535	-40.57	20230911	2515	7.16	20240422	4.74	N	217500	100	31 억		245949	N	N	0	N	00	N
112	20240610	100834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2710	-30	5	-1.09	41160830	15355	22.65	2700	2715	2660	3560	1920	2740	2680.61	0.77	0	2299	2803	2771	2718	2686	2633	2787	2702	32	820	100	1910	5	1	31812000	862	32.65	1.54	12	0.05	83.00	1759.00	4535	20230911	-40.24	2515	20240422	7.75	3650	-25.75	20240125	2515	7.75	20240422	4535	-40.24	20230911	2515	7.75	20240422	4.74	N	217500	100	31 억		245949	N	N	0	N	00	N
113	20240610	090839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2690	-50	5	-1.82	14760030	5496	8.11	2700	2715	2665	3560	1920	2740	2685.59	0.77	0	-206	2803	2771	2718	2686	2633	2787	2702	32	820	100	1910	5	1	31812000	856	32.41	1.53	12	0.02	83.00	1759.00	4535	20230911	-40.68	2515	20240422	6.96	3650	-26.30	20240125	2515	6.96	20240422	4535	-40.68	20230911	2515	6.96	20240422	4.74	N	217500	100	31 억		245949	N	N	0	N	00	N
114	20240607	160902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2740	35	2	1.29	177375650	65736	179.81	2665	2750	2665	3515	1895	2705	2698.21	0.73	0	11840	2738	2721	2688	2671	2638	2730	2680	32	810	100	1890	5	1	31812000	872	33.01	1.56	12	0.21	83.00	1759.00	4535	20230911	-39.58	2515	20240422	8.95	3650	-24.93	20240125	2515	8.95	20240422	4535	-39.58	20230911	2515	8.95	20240422	4.77	N	217500	100	31 억		233677	N	N	0	N	00	N
115	20240607	150908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2730	25	2	0.92	168771040	62587	171.19	2665	2750	2665	3515	1895	2705	2696.58	0.73	0	11785	2738	2721	2688	2671	2638	2730	2680	32	810	100	1890	5	1	31812000	868	32.89	1.55	12	0.20	83.00	1759.00	4535	20230911	-39.80	2515	20240422	8.55	3650	-25.21	20240125	2515	8.55	20240422	4535	-39.80	20230911	2515	8.55	20240422	4.77	N	217500	100	31 억		233677	N	N	0	N	00	N
116	20240607	140902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2725	20	2	0.74	142421370	52949	144.83	2665	2725	2665	3515	1895	2705	2689.78	0.73	0	14594	2738	2721	2688	2671	2638	2730	2680	32	810	100	1890	5	1	31812000	867	32.83	1.55	12	0.17	83.00	1759.00	4535	20230911	-39.91	2515	20240422	8.35	3650	-25.34	20240125	2515	8.35	20240422	4535	-39.91	20230911	2515	8.35	20240422	4.77	N	217500	100	31 억		233677	N	N	0	N	00	N
117	20240607	130858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2715	10	2	0.37	127570900	47479	129.87	2665	2720	2665	3515	1895	2705	2686.89	0.73	0	14344	2738	2721	2688	2671	2638	2730	2680	32	810	100	1890	5	1	31812000	864	32.71	1.54	12	0.15	83.00	1759.00	4535	20230911	-40.13	2515	20240422	7.95	3650	-25.62	20240125	2515	7.95	20240422	4535	-40.13	20230911	2515	7.95	20240422	4.77	N	217500	100	31 억		233677	N	N	0	N	00	N
118	20240607	120903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2700	-5	5	-0.18	112957055	42077	115.09	2665	2705	2665	3515	1895	2705	2684.53	0.73	0	11117	2738	2721	2688	2671	2638	2730	2680	32	810	100	1890	5	1	31812000	859	32.53	1.53	12	0.13	83.00	1759.00	4535	20230911	-40.46	2515	20240422	7.36	3650	-26.03	20240125	2515	7.36	20240422	4535	-40.46	20230911	2515	7.36	20240422	4.77	N	217500	100	31 억		233677	N	N	0	N	00	N
119	20240607	110850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2695	-10	5	-0.37	101306655	37754	103.27	2665	2705	2665	3515	1895	2705	2683.34	0.73	0	11117	2738	2721	2688	2671	2638	2730	2680	32	810	100	1890	5	1	31812000	857	32.47	1.53	12	0.12	83.00	1759.00	4535	20230911	-40.57	2515	20240422	7.16	3650	-26.16	20240125	2515	7.16	20240422	4535	-40.57	20230911	2515	7.16	20240422	4.77	N	217500	100	31 억		233677	N	N	0	N	00	N
120	20240607	100903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2700	-5	5	-0.18	77190815	28764	78.68	2665	2705	2665	3515	1895	2705	2683.59	0.73	0	12878	2738	2721	2688	2671	2638	2730	2680	32	810	100	1890	5	1	31812000	859	32.53	1.53	12	0.09	83.00	1759.00	4535	20230911	-40.46	2515	20240422	7.36	3650	-26.03	20240125	2515	7.36	20240422	4535	-40.46	20230911	2515	7.36	20240422	4.77	N	217500	100	31 억		233677	N	N	0	N	00	N
121	20240607	090901	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2680	-25	5	-0.92	12592275	4718	12.91	2665	2705	2665	3515	1895	2705	2668.99	0.73	0	1566	2738	2721	2688	2671	2638	2730	2680	32	810	100	1890	5	1	31812000	853	32.29	1.52	12	0.01	83.00	1759.00	4535	20230911	-40.90	2515	20240422	6.56	3650	-26.58	20240125	2515	6.56	20240422	4535	-40.90	20230911	2515	6.56	20240422	4.77	N	217500	100	31 억		233677	N	N	0	N	00	N
122	20240605	160859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2705	10	2	0.37	94117050	35120	85.77	2690	2705	2655	3500	1890	2695	2679.87	0.75	0	-4655	2738	2716	2688	2666	2638	2727	2677	32	805	100	1880	5	1	31812000	861	32.59	1.54	12	0.11	83.00	1759.00	4535	20230911	-40.35	2515	20240422	7.55	3650	-25.89	20240125	2515	7.55	20240422	4535	-40.35	20230911	2515	7.55	20240422	4.75	N	217500	100	31 억		238332	N	N	0	N	00	N
123	20240605	150856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2700	5	2	0.19	87635620	32723	79.92	2690	2705	2655	3500	1890	2695	2678.10	0.75	0	-4607	2738	2716	2688	2666	2638	2727	2677	32	805	100	1880	5	1	31812000	859	32.53	1.53	12	0.10	83.00	1759.00	4535	20230911	-40.46	2515	20240422	7.36	3650	-26.03	20240125	2515	7.36	20240422	4535	-40.46	20230911	2515	7.36	20240422	4.75	N	217500	100	31 억		238332	N	N	0	N	00	N
124	20240605	140858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2685	-10	5	-0.37	73491235	27478	67.11	2690	2705	2655	3500	1890	2695	2674.55	0.75	0	-3951	2738	2716	2688	2666	2638	2727	2677	32	805	100	1880	5	1	31812000	854	32.35	1.53	12	0.09	83.00	1759.00	4535	20230911	-40.79	2515	20240422	6.76	3650	-26.44	20240125	2515	6.76	20240422	4535	-40.79	20230911	2515	6.76	20240422	4.75	N	217500	100	31 억		238332	N	N	0	N	00	N
125	20240605	130858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2685	-10	5	-0.37	63617990	23792	58.11	2690	2705	2655	3500	1890	2695	2673.92	0.75	0	-2949	2738	2716	2688	2666	2638	2727	2677	32	805	100	1880	5	1	31812000	854	32.35	1.53	12	0.07	83.00	1759.00	4535	20230911	-40.79	2515	20240422	6.76	3650	-26.44	20240125	2515	6.76	20240422	4535	-40.79	20230911	2515	6.76	20240422	4.75	N	217500	100	31 억		238332	N	N	0	N	00	N
126	20240605	120855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2675	-20	5	-0.74	43584790	16297	39.80	2690	2705	2655	3500	1890	2695	2674.41	0.75	0	-1920	2738	2716	2688	2666	2638	2727	2677	32	805	100	1880	5	1	31812000	851	32.23	1.52	12	0.05	83.00	1759.00	4535	20230911	-41.01	2515	20240422	6.36	3650	-26.71	20240125	2515	6.36	20240422	4535	-41.01	20230911	2515	6.36	20240422	4.75	N	217500	100	31 억		238332	N	N	0	N	00	N
127	20240605	110857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2675	-20	5	-0.74	36554100	13660	33.36	2690	2705	2660	3500	1890	2695	2676.00	0.75	0	-1738	2738	2716	2688	2666	2638	2727	2677	32	805	100	1880	5	1	31812000	851	32.23	1.52	12	0.04	83.00	1759.00	4535	20230911	-41.01	2515	20240422	6.36	3650	-26.71	20240125	2515	6.36	20240422	4535	-41.01	20230911	2515	6.36	20240422	4.75	N	217500	100	31 억		238332	N	N	0	N	00	N
128	20240605	100855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2675	-20	5	-0.74	25059320	9350	22.83	2690	2705	2660	3500	1890	2695	2680.14	0.75	0	-2048	2738	2716	2688	2666	2638	2727	2677	32	805	100	1880	5	1	31812000	851	32.23	1.52	12	0.03	83.00	1759.00	4535	20230911	-41.01	2515	20240422	6.36	3650	-26.71	20240125	2515	6.36	20240422	4535	-41.01	20230911	2515	6.36	20240422	4.75	N	217500	100	31 억		238332	N	N	0	N	00	N
129	20240605	090853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2700	5	2	0.19	10634680	3951	9.65	2690	2705	2680	3500	1890	2695	2691.64	0.75	0	-2187	2738	2716	2688	2666	2638	2727	2677	32	805	100	1880	5	1	31812000	859	32.53	1.53	12	0.01	83.00	1759.00	4535	20230911	-40.46	2515	20240422	7.36	3650	-26.03	20240125	2515	7.36	20240422	4535	-40.46	20230911	2515	7.36	20240422	4.75	N	217500	100	31 억		238332	N	N	0	N	00	N
130	20240604	160848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2695	10	2	0.37	104380535	38822	95.56	2665	2710	2660	3490	1880	2685	2688.42	0.75	0	-1158	2741	2712	2691	2662	2641	2727	2677	32	805	100	1870	5	1	31812000	857	32.47	1.53	12	0.12	83.00	1759.00	4535	20230911	-40.57	2515	20240422	7.16	3650	-26.16	20240125	2515	7.16	20240422	4535	-40.57	20230911	2515	7.16	20240422	4.72	N	217500	100	31 억		238925	N	N	0	N	00	N
131	20240604	150848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2685	0	3	0.00	95221110	35414	87.17	2665	2710	2660	3490	1880	2685	2688.80	0.75	0	-1288	2741	2712	2691	2662	2641	2727	2677	32	805	100	1870	5	1	31812000	854	32.35	1.53	12	0.11	83.00	1759.00	4535	20230911	-40.79	2515	20240422	6.76	3650	-26.44	20240125	2515	6.76	20240422	4535	-40.79	20230911	2515	6.76	20240422	4.72	N	217500	100	31 억		238925	N	N	0	N	00	N
132	20240604	140851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2695	10	2	0.37	83928630	31202	76.80	2665	2710	2660	3490	1880	2685	2689.85	0.75	0	-626	2741	2712	2691	2662	2641	2727	2677	32	805	100	1870	5	1	31812000	857	32.47	1.53	12	0.10	83.00	1759.00	4535	20230911	-40.57	2515	20240422	7.16	3650	-26.16	20240125	2515	7.16	20240422	4535	-40.57	20230911	2515	7.16	20240422	4.72	N	217500	100	31 억		238925	N	N	0	N	00	N
133	20240604	130847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2700	15	2	0.56	72453455	26944	66.32	2665	2710	2660	3490	1880	2685	2689.04	0.75	0	360	2741	2712	2691	2662	2641	2727	2677	32	805	100	1870	5	1	31812000	859	32.53	1.53	12	0.08	83.00	1759.00	4535	20230911	-40.46	2515	20240422	7.36	3650	-26.03	20240125	2515	7.36	20240422	4535	-40.46	20230911	2515	7.36	20240422	4.72	N	217500	100	31 억		238925	N	N	0	N	00	N
134	20240604	120846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2705	20	2	0.74	65854085	24496	60.30	2665	2710	2660	3490	1880	2685	2688.36	0.75	0	677	2741	2712	2691	2662	2641	2727	2677	32	805	100	1870	5	1	31812000	861	32.59	1.54	12	0.08	83.00	1759.00	4535	20230911	-40.35	2515	20240422	7.55	3650	-25.89	20240125	2515	7.55	20240422	4535	-40.35	20230911	2515	7.55	20240422	4.72	N	217500	100	31 억		238925	N	N	0	N	00	N
135	20240604	110842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2705	20	2	0.74	57705825	21481	52.88	2665	2710	2660	3490	1880	2685	2686.37	0.75	0	731	2741	2712	2691	2662	2641	2727	2677	32	805	100	1870	5	1	31812000	861	32.59	1.54	12	0.07	83.00	1759.00	4535	20230911	-40.35	2515	20240422	7.55	3650	-25.89	20240125	2515	7.55	20240422	4535	-40.35	20230911	2515	7.55	20240422	4.72	N	217500	100	31 억		238925	N	N	0	N	00	N
136	20240604	100845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2700	15	2	0.56	43043540	16051	39.51	2665	2710	2660	3490	1880	2685	2681.67	0.75	0	501	2741	2712	2691	2662	2641	2727	2677	32	805	100	1870	5	1	31812000	859	32.53	1.53	12	0.05	83.00	1759.00	4535	20230911	-40.46	2515	20240422	7.36	3650	-26.03	20240125	2515	7.36	20240422	4535	-40.46	20230911	2515	7.36	20240422	4.72	N	217500	100	31 억		238925	N	N	0	N	00	N
137	20240604	090845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2695	10	2	0.37	8799075	3297	8.12	2665	2700	2660	3490	1880	2685	2668.81	0.75	0	271	2741	2712	2691	2662	2641	2727	2677	32	805	100	1870	5	1	31812000	857	32.47	1.53	12	0.01	83.00	1759.00	4535	20230911	-40.57	2515	20240422	7.16	3650	-26.16	20240125	2515	7.16	20240422	4535	-40.57	20230911	2515	7.16	20240422	4.72	N	217500	100	31 억		238925	N	N	0	N	00	N
138	20240603	160835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2685	5	2	0.19	107883380	40017	58.04	2675	2720	2670	3480	1880	2680	2696.09	0.77	0	-7247	2806	2742	2676	2612	2546	2775	2645	32	800	100	1870	5	1	31812000	854	32.35	1.53	12	0.13	83.00	1759.00	4535	20230911	-40.79	2515	20240422	6.76	3650	-26.44	20240125	2515	6.76	20240422	4535	-40.79	20230911	2515	6.76	20240422	4.73	N	217500	100	31 억		246179	N	N	0	N	00	N
139	20240603	150837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2685	5	2	0.19	101160315	37511	54.41	2675	2720	2670	3480	1880	2680	2696.82	0.77	0	-6259	2806	2742	2676	2612	2546	2775	2645	32	800	100	1870	5	1	31812000	854	32.35	1.53	12	0.12	83.00	1759.00	4535	20230911	-40.79	2515	20240422	6.76	3650	-26.44	20240125	2515	6.76	20240422	4535	-40.79	20230911	2515	6.76	20240422	4.73	N	217500	100	31 억		246179	N	N	0	N	00	N
140	20240603	140836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2690	10	2	0.37	99163070	36768	53.33	2675	2720	2670	3480	1880	2680	2696.99	0.77	0	-6255	2806	2742	2676	2612	2546	2775	2645	32	800	100	1870	5	1	31812000	856	32.41	1.53	12	0.12	83.00	1759.00	4535	20230911	-40.68	2515	20240422	6.96	3650	-26.30	20240125	2515	6.96	20240422	4535	-40.68	20230911	2515	6.96	20240422	4.73	N	217500	100	31 억		246179	N	N	0	N	00	N
141	20240603	130837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2700	20	2	0.75	69230920	25580	37.10	2675	2720	2675	3480	1880	2680	2706.45	0.77	0	-10318	2806	2742	2676	2612	2546	2775	2645	32	800	100	1870	5	1	31812000	859	32.53	1.53	12	0.08	83.00	1759.00	4535	20230911	-40.46	2515	20240422	7.36	3650	-26.03	20240125	2515	7.36	20240422	4535	-40.46	20230911	2515	7.36	20240422	4.73	N	217500	100	31 억		246179	N	N	0	N	00	N
142	20240603	120835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2715	35	2	1.31	68111805	25166	36.50	2675	2720	2675	3480	1880	2680	2706.50	0.77	0	-10141	2806	2742	2676	2612	2546	2775	2645	32	800	100	1870	5	1	31812000	864	32.71	1.54	12	0.08	83.00	1759.00	4535	20230911	-40.13	2515	20240422	7.95	3650	-25.62	20240125	2515	7.95	20240422	4535	-40.13	20230911	2515	7.95	20240422	4.73	N	217500	100	31 억		246179	N	N	0	N	00	N
143	20240603	110830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2710	30	2	1.12	60861300	22497	32.63	2675	2720	2675	3480	1880	2680	2705.31	0.77	0	-10056	2806	2742	2676	2612	2546	2775	2645	32	800	100	1870	5	1	31812000	862	32.65	1.54	12	0.07	83.00	1759.00	4535	20230911	-40.24	2515	20240422	7.75	3650	-25.75	20240125	2515	7.75	20240422	4535	-40.24	20230911	2515	7.75	20240422	4.73	N	217500	100	31 억		246179	N	N	0	N	00	N
144	20240603	100826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2720	40	2	1.49	49610615	18313	26.56	2675	2720	2675	3480	1880	2680	2709.04	0.77	0	-7779	2806	2742	2676	2612	2546	2775	2645	32	800	100	1870	5	1	31812000	865	32.77	1.55	12	0.06	83.00	1759.00	4535	20230911	-40.02	2515	20240422	8.15	3650	-25.48	20240125	2515	8.15	20240422	4535	-40.02	20230911	2515	8.15	20240422	4.73	N	217500	100	31 억		246179	N	N	0	N	00	N
145	20240603	090826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2685	5	2	0.19	6556045	2429	3.52	2675	2710	2675	3480	1880	2680	2699.07	0.77	0	-1339	2806	2742	2676	2612	2546	2775	2645	32	800	100	1870	5	1	31812000	854	32.35	1.53	12	0.01	83.00	1759.00	4535	20230911	-40.79	2515	20240422	6.76	3650	-26.44	20240125	2515	6.76	20240422	4535	-40.79	20230911	2515	6.76	20240422	4.73	N	217500	100	31 억		246179	N	N	0	N	00	N