KissMeData/317850/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	161207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8460	-40	5	-0.47	242615680	28711	210.82	8450	8570	8400	11050	5950	8500	8450.26	0.86	0	-932	8700	8600	8520	8420	8340	8560	8380	42	2550	500	5440	10	1	8324420	704	-291.72	1.52	12	0.34	-29.00	5568.00	14770	20230622	-42.72	8250	20240126	2.55	10900	-22.39	20240315	8250	2.55	20240126	14650	-42.25	20230712	8250	2.55	20240126	5.80	N	317850	500	41 억		71414	N	N	0	N	00	N
3	20240628	151220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8420	-80	5	-0.94	226488670	26801	196.79	8450	8570	8400	11050	5950	8500	8450.75	0.86	0	-817	8700	8600	8520	8420	8340	8560	8380	42	2550	500	5440	10	1	8324420	701	-290.34	1.51	12	0.32	-29.00	5568.00	14770	20230622	-42.99	8250	20240126	2.06	10900	-22.75	20240315	8250	2.06	20240126	14650	-42.53	20230712	8250	2.06	20240126	5.80	N	317850	500	41 억		71414	N	N	0	N	00	N
4	20240628	141220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8450	-50	5	-0.59	190640460	22539	165.50	8450	8570	8410	11050	5950	8500	8458.25	0.86	0	-806	8700	8600	8520	8420	8340	8560	8380	42	2550	500	5440	10	1	8324420	703	-291.38	1.52	12	0.27	-29.00	5568.00	14770	20230622	-42.79	8250	20240126	2.42	10900	-22.48	20240315	8250	2.42	20240126	14650	-42.32	20230712	8250	2.42	20240126	5.80	N	317850	500	41 억		71414	N	N	0	N	00	N
5	20240628	131218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8450	-50	5	-0.59	142229240	16792	123.30	8450	8570	8420	11050	5950	8500	8470.06	0.86	0	432	8700	8600	8520	8420	8340	8560	8380	42	2550	500	5440	10	1	8324420	703	-291.38	1.52	12	0.20	-29.00	5568.00	14770	20230622	-42.79	8250	20240126	2.42	10900	-22.48	20240315	8250	2.42	20240126	14650	-42.32	20230712	8250	2.42	20240126	5.80	N	317850	500	41 억		71414	N	N	0	N	00	N
6	20240628	121215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8450	-50	5	-0.59	137154670	16191	118.89	8450	8570	8420	11050	5950	8500	8471.04	0.86	0	432	8700	8600	8520	8420	8340	8560	8380	42	2550	500	5440	10	1	8324420	703	-291.38	1.52	12	0.19	-29.00	5568.00	14770	20230622	-42.79	8250	20240126	2.42	10900	-22.48	20240315	8250	2.42	20240126	14650	-42.32	20230712	8250	2.42	20240126	5.80	N	317850	500	41 억		71414	N	N	0	N	00	N
7	20240628	111156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8460	-40	5	-0.47	82204790	9686	71.12	8450	8570	8430	11050	5950	8500	8486.97	0.86	0	642	8700	8600	8520	8420	8340	8560	8380	42	2550	500	5440	10	1	8324420	704	-291.72	1.52	12	0.12	-29.00	5568.00	14770	20230622	-42.72	8250	20240126	2.55	10900	-22.39	20240315	8250	2.55	20240126	14650	-42.25	20230712	8250	2.55	20240126	5.80	N	317850	500	41 억		71414	N	N	0	N	00	N
8	20240628	101152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	0	3	0.00	52108560	6132	45.03	8450	8570	8450	11050	5950	8500	8497.81	0.86	0	280	8700	8600	8520	8420	8340	8560	8380	42	2550	500	5440	10	1	8324420	708	-293.10	1.53	12	0.07	-29.00	5568.00	14770	20230622	-42.45	8250	20240126	3.03	10900	-22.02	20240315	8250	3.03	20240126	14650	-41.98	20230712	8250	3.03	20240126	5.80	N	317850	500	41 억		71414	N	N	0	N	00	N
9	20240628	091158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	30	2	0.35	18291770	2156	15.83	8450	8570	8450	11050	5950	8500	8484.12	0.86	0	136	8700	8600	8520	8420	8340	8560	8380	42	2550	500	5440	10	1	8324420	710	-294.14	1.53	12	0.03	-29.00	5568.00	14770	20230622	-42.25	8250	20240126	3.39	10900	-21.74	20240315	8250	3.39	20240126	14650	-41.77	20230712	8250	3.39	20240126	5.80	N	317850	500	41 억		71414	N	N	0	N	00	N
10	20240627	161146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	-50	5	-0.58	104262270	12300	103.01	8510	8620	8440	11110	5990	8550	8476.49	0.86	0	-459	8636	8592	8536	8492	8436	8615	8515	42	2560	500	5470	10	1	8324420	708	-293.10	1.53	12	0.15	-29.00	5568.00	14770	20230622	-42.45	8250	20240126	3.03	10900	-22.02	20240315	8250	3.03	20240126	14650	-41.98	20230712	8250	3.03	20240126	5.84	N	317850	500	41 억		71839	N	N	0	N	00	N
11	20240627	151153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8490	-60	5	-0.70	83351600	9832	82.34	8510	8620	8450	11110	5990	8550	8477.58	0.86	0	-226	8636	8592	8536	8492	8436	8615	8515	42	2560	500	5470	10	1	8324420	707	-292.76	1.52	12	0.12	-29.00	5568.00	14770	20230622	-42.52	8250	20240126	2.91	10900	-22.11	20240315	8250	2.91	20240126	14650	-42.05	20230712	8250	2.91	20240126	5.84	N	317850	500	41 억		71839	N	N	0	N	00	N
12	20240627	141152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8490	-60	5	-0.70	50819830	5989	50.15	8510	8620	8450	11110	5990	8550	8485.53	0.86	0	-310	8636	8592	8536	8492	8436	8615	8515	42	2560	500	5470	10	1	8324420	707	-292.76	1.52	12	0.07	-29.00	5568.00	14770	20230622	-42.52	8250	20240126	2.91	10900	-22.11	20240315	8250	2.91	20240126	14650	-42.05	20230712	8250	2.91	20240126	5.84	N	317850	500	41 억		71839	N	N	0	N	00	N
13	20240627	131151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8470	-80	5	-0.94	46292020	5455	45.68	8510	8620	8450	11110	5990	8550	8486.16	0.86	0	-289	8636	8592	8536	8492	8436	8615	8515	42	2560	500	5470	10	1	8324420	705	-292.07	1.52	12	0.07	-29.00	5568.00	14770	20230622	-42.65	8250	20240126	2.67	10900	-22.29	20240315	8250	2.67	20240126	14650	-42.18	20230712	8250	2.67	20240126	5.84	N	317850	500	41 억		71839	N	N	0	N	00	N
14	20240627	121153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8460	-90	5	-1.05	36630470	4314	36.13	8510	8620	8450	11110	5990	8550	8491.07	0.86	0	-282	8636	8592	8536	8492	8436	8615	8515	42	2560	500	5470	10	1	8324420	704	-291.72	1.52	12	0.05	-29.00	5568.00	14770	20230622	-42.72	8250	20240126	2.55	10900	-22.39	20240315	8250	2.55	20240126	14650	-42.25	20230712	8250	2.55	20240126	5.84	N	317850	500	41 억		71839	N	N	0	N	00	N
15	20240627	111152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	-20	5	-0.23	27132460	3192	26.73	8510	8620	8470	11110	5990	8550	8500.14	0.86	0	-279	8636	8592	8536	8492	8436	8615	8515	42	2560	500	5470	10	1	8324420	710	-294.14	1.53	12	0.04	-29.00	5568.00	14770	20230622	-42.25	8250	20240126	3.39	10900	-21.74	20240315	8250	3.39	20240126	14650	-41.77	20230712	8250	3.39	20240126	5.84	N	317850	500	41 억		71839	N	N	0	N	00	N
16	20240627	101153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	-10	5	-0.12	18552910	2181	18.26	8510	8620	8470	11110	5990	8550	8506.61	0.86	0	-301	8636	8592	8536	8492	8436	8615	8515	42	2560	500	5470	10	1	8324420	711	-294.48	1.53	12	0.03	-29.00	5568.00	14770	20230622	-42.18	8250	20240126	3.52	10900	-21.65	20240315	8250	3.52	20240126	14650	-41.71	20230712	8250	3.52	20240126	5.84	N	317850	500	41 억		71839	N	N	0	N	00	N
17	20240627	091152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8470	-80	5	-0.94	5161290	607	5.08	8510	8550	8470	11110	5990	8550	8502.95	0.86	0	-7	8636	8592	8536	8492	8436	8615	8515	42	2560	500	5470	10	1	8324420	705	-292.07	1.52	12	0.01	-29.00	5568.00	14770	20230622	-42.65	8250	20240126	2.67	10900	-22.29	20240315	8250	2.67	20240126	14650	-42.18	20230712	8250	2.67	20240126	5.84	N	317850	500	41 억		71839	N	N	0	N	00	N
18	20240626	161147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	10	2	0.12	101292300	11875	46.44	8540	8580	8480	11100	5980	8540	8529.88	0.88	0	-1298	8693	8616	8513	8436	8333	8655	8475	42	2560	500	5460	10	1	8324420	712	-294.83	1.54	12	0.14	-29.00	5568.00	15460	20230620	-44.70	8250	20240126	3.64	10900	-21.56	20240315	8250	3.64	20240126	14650	-41.64	20230712	8250	3.64	20240126	5.95	N	317850	500	41 억		73137	N	N	0	N	00	N
19	20240626	151152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8570	30	2	0.35	94557450	11087	43.36	8540	8580	8480	11100	5980	8540	8528.68	0.88	0	-1063	8693	8616	8513	8436	8333	8655	8475	42	2560	500	5460	10	1	8324420	713	-295.52	1.54	12	0.13	-29.00	5568.00	15460	20230620	-44.57	8250	20240126	3.88	10900	-21.38	20240315	8250	3.88	20240126	14650	-41.50	20230712	8250	3.88	20240126	5.95	N	317850	500	41 억		73137	N	N	0	N	00	N
20	20240626	141149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	-10	5	-0.12	91248510	10700	41.84	8540	8580	8480	11100	5980	8540	8527.90	0.88	0	-1062	8693	8616	8513	8436	8333	8655	8475	42	2560	500	5460	10	1	8324420	710	-294.14	1.53	12	0.13	-29.00	5568.00	15460	20230620	-44.83	8250	20240126	3.39	10900	-21.74	20240315	8250	3.39	20240126	14650	-41.77	20230712	8250	3.39	20240126	5.95	N	317850	500	41 억		73137	N	N	0	N	00	N
21	20240626	131149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8510	-30	5	-0.35	72873400	8552	33.44	8540	8580	8480	11100	5980	8540	8521.21	0.88	0	-258	8693	8616	8513	8436	8333	8655	8475	42	2560	500	5460	10	1	8324420	708	-293.45	1.53	12	0.10	-29.00	5568.00	15460	20230620	-44.95	8250	20240126	3.15	10900	-21.93	20240315	8250	3.15	20240126	14650	-41.91	20230712	8250	3.15	20240126	5.95	N	317850	500	41 억		73137	N	N	0	N	00	N
22	20240626	121147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	0	3	0.00	62624700	7347	28.73	8540	8580	8480	11100	5980	8540	8523.85	0.88	0	73	8693	8616	8513	8436	8333	8655	8475	42	2560	500	5460	10	1	8324420	711	-294.48	1.53	12	0.09	-29.00	5568.00	15460	20230620	-44.76	8250	20240126	3.52	10900	-21.65	20240315	8250	3.52	20240126	14650	-41.71	20230712	8250	3.52	20240126	5.95	N	317850	500	41 억		73137	N	N	0	N	00	N
23	20240626	111149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8570	30	2	0.35	52071460	6106	23.88	8540	8580	8480	11100	5980	8540	8527.92	0.88	0	87	8693	8616	8513	8436	8333	8655	8475	42	2560	500	5460	10	1	8324420	713	-295.52	1.54	12	0.07	-29.00	5568.00	15460	20230620	-44.57	8250	20240126	3.88	10900	-21.38	20240315	8250	3.88	20240126	14650	-41.50	20230712	8250	3.88	20240126	5.95	N	317850	500	41 억		73137	N	N	0	N	00	N
24	20240626	101147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8510	-30	5	-0.35	45051700	5284	20.66	8540	8580	8480	11100	5980	8540	8526.06	0.88	0	38	8693	8616	8513	8436	8333	8655	8475	42	2560	500	5460	10	1	8324420	708	-293.45	1.53	12	0.06	-29.00	5568.00	15460	20230620	-44.95	8250	20240126	3.15	10900	-21.93	20240315	8250	3.15	20240126	14650	-41.91	20230712	8250	3.15	20240126	5.95	N	317850	500	41 억		73137	N	N	0	N	00	N
25	20240626	091151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8510	-30	5	-0.35	17591960	2060	8.06	8540	8580	8510	11100	5980	8540	8539.79	0.88	0	-413	8693	8616	8513	8436	8333	8655	8475	42	2560	500	5460	10	1	8324420	708	-293.45	1.53	12	0.02	-29.00	5568.00	15460	20230620	-44.95	8250	20240126	3.15	10900	-21.93	20240315	8250	3.15	20240126	14650	-41.91	20230712	8250	3.15	20240126	5.95	N	317850	500	41 억		73137	N	N	0	N	00	N
26	20240625	161146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	0	3	0.00	212703030	25126	54.87	8530	8590	8410	11100	5980	8540	8465.13	0.92	0	-3215	8746	8642	8566	8462	8386	8605	8425	42	2560	500	5460	10	1	8324420	711	-294.48	1.53	12	0.30	-29.00	5568.00	15790	20230619	-45.92	8250	20240126	3.52	10900	-21.65	20240315	8250	3.52	20240126	14650	-41.71	20230712	8250	3.52	20240126	5.95	N	317850	500	41 억		76172	N	N	0	N	00	N
27	20240625	151144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8490	-50	5	-0.59	202970360	23986	52.38	8530	8590	8410	11100	5980	8540	8462.03	0.92	0	-2837	8746	8642	8566	8462	8386	8605	8425	42	2560	500	5460	10	1	8324420	707	-292.76	1.52	12	0.29	-29.00	5568.00	15790	20230619	-46.23	8250	20240126	2.91	10900	-22.11	20240315	8250	2.91	20240126	14650	-42.05	20230712	8250	2.91	20240126	5.95	N	317850	500	41 억		76172	N	N	0	N	00	N
28	20240625	141148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	0	3	0.00	192469030	22750	49.68	8530	8590	8410	11100	5980	8540	8460.18	0.92	0	-2932	8746	8642	8566	8462	8386	8605	8425	42	2560	500	5460	10	1	8324420	711	-294.48	1.53	12	0.27	-29.00	5568.00	15790	20230619	-45.92	8250	20240126	3.52	10900	-21.65	20240315	8250	3.52	20240126	14650	-41.71	20230712	8250	3.52	20240126	5.95	N	317850	500	41 억		76172	N	N	0	N	00	N
29	20240625	131148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	-10	5	-0.12	184067960	21767	47.53	8530	8590	8410	11100	5980	8540	8456.29	0.92	0	-2526	8746	8642	8566	8462	8386	8605	8425	42	2560	500	5460	10	1	8324420	710	-294.14	1.53	12	0.26	-29.00	5568.00	15790	20230619	-45.98	8250	20240126	3.39	10900	-21.74	20240315	8250	3.39	20240126	14650	-41.77	20230712	8250	3.39	20240126	5.95	N	317850	500	41 억		76172	N	N	0	N	00	N
30	20240625	121151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8520	-20	5	-0.23	173222100	20488	44.74	8530	8590	8410	11100	5980	8540	8454.81	0.92	0	-2525	8746	8642	8566	8462	8386	8605	8425	42	2560	500	5460	10	1	8324420	709	-293.79	1.53	12	0.25	-29.00	5568.00	15790	20230619	-46.04	8250	20240126	3.27	10900	-21.83	20240315	8250	3.27	20240126	14650	-41.84	20230712	8250	3.27	20240126	5.95	N	317850	500	41 억		76172	N	N	0	N	00	N
31	20240625	111149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8570	30	2	0.35	166423490	19688	42.99	8530	8590	8410	11100	5980	8540	8453.04	0.92	0	-2402	8746	8642	8566	8462	8386	8605	8425	42	2560	500	5460	10	1	8324420	713	-295.52	1.54	12	0.24	-29.00	5568.00	15790	20230619	-45.73	8250	20240126	3.88	10900	-21.38	20240315	8250	3.88	20240126	14650	-41.50	20230712	8250	3.88	20240126	5.95	N	317850	500	41 억		76172	N	N	0	N	00	N
32	20240625	101147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8440	-100	5	-1.17	133022950	15735	34.36	8530	8590	8410	11100	5980	8540	8453.95	0.92	0	-2373	8746	8642	8566	8462	8386	8605	8425	42	2560	500	5460	10	1	8324420	703	-291.03	1.52	12	0.19	-29.00	5568.00	15790	20230619	-46.55	8250	20240126	2.30	10900	-22.57	20240315	8250	2.30	20240126	14650	-42.39	20230712	8250	2.30	20240126	5.95	N	317850	500	41 억		76172	N	N	0	N	00	N
33	20240625	091146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	0	3	0.00	26936270	3166	6.91	8530	8590	8470	11100	5980	8540	8507.98	0.92	0	621	8746	8642	8566	8462	8386	8605	8425	42	2560	500	5460	10	1	8324420	711	-294.48	1.53	12	0.04	-29.00	5568.00	15790	20230619	-45.92	8250	20240126	3.52	10900	-21.65	20240315	8250	3.52	20240126	14650	-41.71	20230712	8250	3.52	20240126	5.95	N	317850	500	41 억		76172	N	N	0	N	00	N
34	20240624	161147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	-150	5	-1.73	388505060	45396	198.91	8670	8670	8490	11290	6090	8690	8558.18	1.00	0	-7230	8756	8722	8656	8622	8556	8740	8640	42	2600	500	5560	10	1	8324420	711	-294.48	1.53	12	0.55	-29.00	5568.00	15790	20230619	-45.92	8250	20240126	3.52	10900	-21.65	20240315	8250	3.52	20240126	14650	-41.71	20230712	8250	3.52	20240126	5.98	N	317850	500	41 억		83230	N	N	0	N	00	N
35	20240624	151143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8560	-130	5	-1.50	365023440	42645	186.86	8670	8670	8490	11290	6090	8690	8559.57	1.00	0	-6261	8756	8722	8656	8622	8556	8740	8640	42	2600	500	5560	10	1	8324420	713	-295.17	1.54	12	0.51	-29.00	5568.00	15790	20230619	-45.79	8250	20240126	3.76	10900	-21.47	20240315	8250	3.76	20240126	14650	-41.57	20230712	8250	3.76	20240126	5.98	N	317850	500	41 억		83230	N	N	0	N	00	N
36	20240624	141144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	-140	5	-1.61	329874410	38523	168.80	8670	8670	8490	11290	6090	8690	8563.04	1.00	0	-6255	8756	8722	8656	8622	8556	8740	8640	42	2600	500	5560	10	1	8324420	712	-294.83	1.54	12	0.46	-29.00	5568.00	15790	20230619	-45.85	8250	20240126	3.64	10900	-21.56	20240315	8250	3.64	20240126	14650	-41.64	20230712	8250	3.64	20240126	5.98	N	317850	500	41 억		83230	N	N	0	N	00	N
37	20240624	131141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8570	-120	5	-1.38	192656460	22424	98.26	8670	8670	8540	11290	6090	8690	8591.51	1.00	0	-4739	8756	8722	8656	8622	8556	8740	8640	42	2600	500	5560	10	1	8324420	713	-295.52	1.54	12	0.27	-29.00	5568.00	15790	20230619	-45.73	8250	20240126	3.88	10900	-21.38	20240315	8250	3.88	20240126	14650	-41.50	20230712	8250	3.88	20240126	5.98	N	317850	500	41 억		83230	N	N	0	N	00	N
38	20240624	121143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8600	-90	5	-1.04	148195960	17233	75.51	8670	8670	8570	11290	6090	8690	8599.52	1.00	0	-3129	8756	8722	8656	8622	8556	8740	8640	42	2600	500	5560	10	1	8324420	716	-296.55	1.54	12	0.21	-29.00	5568.00	15790	20230619	-45.54	8250	20240126	4.24	10900	-21.10	20240315	8250	4.24	20240126	14650	-41.30	20230712	8250	4.24	20240126	5.98	N	317850	500	41 억		83230	N	N	0	N	00	N
39	20240624	111145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8590	-100	5	-1.15	100985010	11736	51.42	8670	8670	8580	11290	6090	8690	8604.69	1.00	0	-3129	8756	8722	8656	8622	8556	8740	8640	42	2600	500	5560	10	1	8324420	715	-296.21	1.54	12	0.14	-29.00	5568.00	15790	20230619	-45.60	8250	20240126	4.12	10900	-21.19	20240315	8250	4.12	20240126	14650	-41.37	20230712	8250	4.12	20240126	5.98	N	317850	500	41 억		83230	N	N	0	N	00	N
40	20240624	101143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8630	-60	5	-0.69	34620860	4020	17.61	8670	8670	8590	11290	6090	8690	8612.08	1.00	0	-1207	8756	8722	8656	8622	8556	8740	8640	42	2600	500	5560	10	1	8324420	718	-297.59	1.55	12	0.05	-29.00	5568.00	15790	20230619	-45.35	8250	20240126	4.61	10900	-20.83	20240315	8250	4.61	20240126	14650	-41.09	20230712	8250	4.61	20240126	5.98	N	317850	500	41 억		83230	N	N	0	N	00	N
41	20240624	091143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8600	-90	5	-1.04	432490	50	0.22	8670	8670	8600	11290	6090	8690	8646.30	1.00	0	-11	8756	8722	8656	8622	8556	8740	8640	42	2600	500	5560	10	1	8324420	716	-296.55	1.54	12	0.00	-29.00	5568.00	15790	20230619	-45.54	8250	20240126	4.24	10900	-21.10	20240315	8250	4.24	20240126	14650	-41.30	20230712	8250	4.24	20240126	5.98	N	317850	500	41 억		83230	N	N	0	N	00	N
42	20240621	161104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8690	0	3	0.00	196553900	22803	132.84	8690	8690	8590	11290	6090	8690	8619.58	1.06	0	-4793	8790	8740	8670	8620	8550	8765	8645	42	2600	500	5560	10	1	8324420	723	-299.66	1.56	12	0.27	-29.00	5568.00	15790	20230619	-44.97	8250	20240126	5.33	10900	-20.28	20240315	8250	5.33	20240126	14770	-41.16	20230622	8250	5.33	20240126	6.07	N	317850	500	41 억		87940	N	N	0	N	00	N
43	20240621	151105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8630	-60	5	-0.69	173865030	20176	117.53	8690	8690	8590	11290	6090	8690	8617.41	1.06	0	-4433	8790	8740	8670	8620	8550	8765	8645	42	2600	500	5560	10	1	8324420	718	-297.59	1.55	12	0.24	-29.00	5568.00	15790	20230619	-45.35	8250	20240126	4.61	10900	-20.83	20240315	8250	4.61	20240126	14770	-41.57	20230622	8250	4.61	20240126	6.07	N	317850	500	41 억		87940	N	N	0	N	00	N
44	20240621	141104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8670	-20	5	-0.23	141714550	16449	95.82	8690	8690	8590	11290	6090	8690	8615.38	1.06	0	-3693	8790	8740	8670	8620	8550	8765	8645	42	2600	500	5560	10	1	8324420	722	-298.97	1.56	12	0.20	-29.00	5568.00	15790	20230619	-45.09	8250	20240126	5.09	10900	-20.46	20240315	8250	5.09	20240126	14770	-41.30	20230622	8250	5.09	20240126	6.07	N	317850	500	41 억		87940	N	N	0	N	00	N
45	20240621	131105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8630	-60	5	-0.69	116951480	13578	79.10	8690	8690	8590	11290	6090	8690	8613.29	1.06	0	-3373	8790	8740	8670	8620	8550	8765	8645	42	2600	500	5560	10	1	8324420	718	-297.59	1.55	12	0.16	-29.00	5568.00	15790	20230619	-45.35	8250	20240126	4.61	10900	-20.83	20240315	8250	4.61	20240126	14770	-41.57	20230622	8250	4.61	20240126	6.07	N	317850	500	41 억		87940	N	N	0	N	00	N
46	20240621	121108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8610	-80	5	-0.92	108594920	12608	73.45	8690	8690	8590	11290	6090	8690	8613.16	1.06	0	-3330	8790	8740	8670	8620	8550	8765	8645	42	2600	500	5560	10	1	8324420	717	-296.90	1.55	12	0.15	-29.00	5568.00	15790	20230619	-45.47	8250	20240126	4.36	10900	-21.01	20240315	8250	4.36	20240126	14770	-41.71	20230622	8250	4.36	20240126	6.07	N	317850	500	41 억		87940	N	N	0	N	00	N
47	20240621	111106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8600	-90	5	-1.04	83167050	9655	56.24	8690	8690	8590	11290	6090	8690	8613.86	1.06	0	-2000	8790	8740	8670	8620	8550	8765	8645	42	2600	500	5560	10	1	8324420	716	-296.55	1.54	12	0.12	-29.00	5568.00	15790	20230619	-45.54	8250	20240126	4.24	10900	-21.10	20240315	8250	4.24	20240126	14770	-41.77	20230622	8250	4.24	20240126	6.07	N	317850	500	41 억		87940	N	N	0	N	00	N
48	20240621	101102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8630	-60	5	-0.69	49844690	5786	33.71	8690	8690	8590	11290	6090	8690	8614.67	1.06	0	-438	8790	8740	8670	8620	8550	8765	8645	42	2600	500	5560	10	1	8324420	718	-297.59	1.55	12	0.07	-29.00	5568.00	15790	20230619	-45.35	8250	20240126	4.61	10900	-20.83	20240315	8250	4.61	20240126	14770	-41.57	20230622	8250	4.61	20240126	6.07	N	317850	500	41 억		87940	N	N	0	N	00	N
49	20240621	091108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8610	-80	5	-0.92	9463500	1094	6.37	8690	8690	8610	11290	6090	8690	8650.26	1.06	0	153	8790	8740	8670	8620	8550	8765	8645	42	2600	500	5560	10	1	8324420	717	-296.90	1.55	12	0.01	-29.00	5568.00	15790	20230619	-45.47	8250	20240126	4.36	10900	-21.01	20240315	8250	4.36	20240126	14770	-41.71	20230622	8250	4.36	20240126	6.07	N	317850	500	41 억		87940	N	N	0	N	00	N
50	20240620	161059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8690	10	2	0.12	147690980	17074	82.40	8680	8720	8600	11280	6080	8680	8649.70	1.03	0	1829	8793	8736	8653	8596	8513	8765	8625	42	2600	500	5550	10	1	8324420	723	-299.66	1.56	12	0.21	-29.00	5568.00	15790	20230619	-44.97	8250	20240126	5.33	10900	-20.28	20240315	8250	5.33	20240126	15460	-43.79	20230620	8250	5.33	20240126	6.14	N	317850	500	41 억		85628	N	N	0	N	00	N
51	20240620	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8670	-10	5	-0.12	133418270	15431	74.47	8680	8720	8600	11280	6080	8680	8646.12	1.03	0	1947	8793	8736	8653	8596	8513	8765	8625	42	2600	500	5550	10	1	8324420	722	-298.97	1.56	12	0.19	-29.00	5568.00	15790	20230619	-45.09	8250	20240126	5.09	10900	-20.46	20240315	8250	5.09	20240126	15460	-43.92	20230620	8250	5.09	20240126	6.14	N	317850	500	41 억		85628	N	N	0	N	00	N
52	20240620	141101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8660	-20	5	-0.23	107290530	12421	59.94	8680	8720	8600	11280	6080	8680	8637.83	1.03	0	1315	8793	8736	8653	8596	8513	8765	8625	42	2600	500	5550	10	1	8324420	721	-298.62	1.56	12	0.15	-29.00	5568.00	15790	20230619	-45.16	8250	20240126	4.97	10900	-20.55	20240315	8250	4.97	20240126	15460	-43.98	20230620	8250	4.97	20240126	6.14	N	317850	500	41 억		85628	N	N	0	N	00	N
53	20240620	131100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8640	-40	5	-0.46	104068630	12049	58.15	8680	8720	8600	11280	6080	8680	8637.12	1.03	0	1265	8793	8736	8653	8596	8513	8765	8625	42	2600	500	5550	10	1	8324420	719	-297.93	1.55	12	0.14	-29.00	5568.00	15790	20230619	-45.28	8250	20240126	4.73	10900	-20.73	20240315	8250	4.73	20240126	15460	-44.11	20230620	8250	4.73	20240126	6.14	N	317850	500	41 억		85628	N	N	0	N	00	N
54	20240620	121059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8680	0	3	0.00	83279320	9646	46.55	8680	8720	8600	11280	6080	8680	8633.56	1.03	0	730	8793	8736	8653	8596	8513	8765	8625	42	2600	500	5550	10	1	8324420	723	-299.31	1.56	12	0.12	-29.00	5568.00	15790	20230619	-45.03	8250	20240126	5.21	10900	-20.37	20240315	8250	5.21	20240126	15460	-43.86	20230620	8250	5.21	20240126	6.14	N	317850	500	41 억		85628	N	N	0	N	00	N
55	20240620	111101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8630	-50	5	-0.58	64640930	7493	36.16	8680	8720	8600	11280	6080	8680	8626.84	1.03	0	1247	8793	8736	8653	8596	8513	8765	8625	42	2600	500	5550	10	1	8324420	718	-297.59	1.55	12	0.09	-29.00	5568.00	15790	20230619	-45.35	8250	20240126	4.61	10900	-20.83	20240315	8250	4.61	20240126	15460	-44.18	20230620	8250	4.61	20240126	6.14	N	317850	500	41 억		85628	N	N	0	N	00	N
56	20240620	101103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8640	-40	5	-0.46	54273760	6293	30.37	8680	8720	8600	11280	6080	8680	8624.47	1.03	0	1562	8793	8736	8653	8596	8513	8765	8625	42	2600	500	5550	10	1	8324420	719	-297.93	1.55	12	0.08	-29.00	5568.00	15790	20230619	-45.28	8250	20240126	4.73	10900	-20.73	20240315	8250	4.73	20240126	15460	-44.11	20230620	8250	4.73	20240126	6.14	N	317850	500	41 억		85628	N	N	0	N	00	N
57	20240620	091106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8700	20	2	0.23	15717070	1819	8.78	8680	8720	8600	11280	6080	8680	8640.50	1.03	0	995	8793	8736	8653	8596	8513	8765	8625	42	2600	500	5550	10	1	8324420	724	-300.00	1.56	12	0.02	-29.00	5568.00	15790	20230619	-44.90	8250	20240126	5.45	10900	-20.18	20240315	8250	5.45	20240126	15460	-43.73	20230620	8250	5.45	20240126	6.14	N	317850	500	41 억		85628	N	N	0	N	00	N
58	20240619	161055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8680	30	2	0.35	178520810	20678	40.94	8590	8710	8570	11240	6060	8650	8633.37	1.01	0	857	8743	8696	8613	8566	8483	8720	8590	42	2590	500	5530	10	1	8324420	723	-299.31	1.56	12	0.25	-29.00	5568.00	15790	20230619	-45.03	8250	20240126	5.21	10900	-20.37	20240315	8250	5.21	20240126	15790	-45.03	20230619	8250	5.21	20240126	6.16	N	317850	500	41 억		84146	N	N	0	N	00	N
59	20240619	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8660	10	2	0.12	170483570	19752	39.11	8590	8710	8570	11240	6060	8650	8631.21	1.01	0	773	8743	8696	8613	8566	8483	8720	8590	42	2590	500	5530	10	1	8324420	721	-298.62	1.56	12	0.24	-29.00	5568.00	15790	20230619	-45.16	8250	20240126	4.97	10900	-20.55	20240315	8250	4.97	20240126	15790	-45.16	20230619	8250	4.97	20240126	6.16	N	317850	500	41 억		84146	N	N	0	N	00	N
60	20240619	141104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8650	0	3	0.00	138319750	16038	31.76	8590	8710	8570	11240	6060	8650	8624.50	1.01	0	223	8743	8696	8613	8566	8483	8720	8590	42	2590	500	5530	10	1	8324420	720	-298.28	1.55	12	0.19	-29.00	5568.00	15790	20230619	-45.22	8250	20240126	4.85	10900	-20.64	20240315	8250	4.85	20240126	15790	-45.22	20230619	8250	4.85	20240126	6.16	N	317850	500	41 억		84146	N	N	0	N	00	N
61	20240619	131051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8640	-10	5	-0.12	124560420	14449	28.61	8590	8680	8570	11240	6060	8650	8620.69	1.01	0	-350	8743	8696	8613	8566	8483	8720	8590	42	2590	500	5530	10	1	8324420	719	-297.93	1.55	12	0.17	-29.00	5568.00	15790	20230619	-45.28	8250	20240126	4.73	10900	-20.73	20240315	8250	4.73	20240126	15790	-45.28	20230619	8250	4.73	20240126	6.16	N	317850	500	41 억		84146	N	N	0	N	00	N
62	20240619	121053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8630	-20	5	-0.23	111223530	12905	25.55	8590	8680	8570	11240	6060	8650	8618.64	1.01	0	-303	8743	8696	8613	8566	8483	8720	8590	42	2590	500	5530	10	1	8324420	718	-297.59	1.55	12	0.16	-29.00	5568.00	15790	20230619	-45.35	8250	20240126	4.61	10900	-20.83	20240315	8250	4.61	20240126	15790	-45.35	20230619	8250	4.61	20240126	6.16	N	317850	500	41 억		84146	N	N	0	N	00	N
63	20240619	111057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8650	0	3	0.00	82344220	9550	18.91	8590	8680	8590	11240	6060	8650	8622.43	1.01	0	-155	8743	8696	8613	8566	8483	8720	8590	42	2590	500	5530	10	1	8324420	720	-298.28	1.55	12	0.11	-29.00	5568.00	15790	20230619	-45.22	8250	20240126	4.85	10900	-20.64	20240315	8250	4.85	20240126	15790	-45.22	20230619	8250	4.85	20240126	6.16	N	317850	500	41 억		84146	N	N	0	N	00	N
64	20240619	101100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8620	-30	5	-0.35	50629790	5880	11.64	8590	8680	8590	11240	6060	8650	8610.51	1.01	0	241	8743	8696	8613	8566	8483	8720	8590	42	2590	500	5530	10	1	8324420	718	-297.24	1.55	12	0.07	-29.00	5568.00	15790	20230619	-45.41	8250	20240126	4.48	10900	-20.92	20240315	8250	4.48	20240126	15790	-45.41	20230619	8250	4.48	20240126	6.16	N	317850	500	41 억		84146	N	N	0	N	00	N
65	20240619	091103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8590	-60	5	-0.69	21246850	2472	4.89	8590	8680	8590	11240	6060	8650	8595.00	1.01	0	567	8743	8696	8613	8566	8483	8720	8590	42	2590	500	5530	10	1	8324420	715	-296.21	1.54	12	0.03	-29.00	5568.00	15790	20230619	-45.60	8250	20240126	4.12	10900	-21.19	20240315	8250	4.12	20240126	15790	-45.60	20230619	8250	4.12	20240126	6.16	N	317850	500	41 억		84146	N	N	0	N	00	N
66	20240618	161050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8650	40	2	0.46	431090110	50261	45.60	8530	8660	8530	11190	6030	8610	8577.00	1.00	0	1167	8990	8800	8700	8510	8410	8750	8460	42	2580	500	5510	10	1	8324420	720	-298.28	1.55	12	0.60	-29.00	5568.00	15790	20230619	-45.22	8250	20240126	4.85	10900	-20.64	20240315	8250	4.85	20240126	15790	-45.22	20230619	8250	4.85	20240126	6.38	N	317850	500	41 억		82891	N	N	0	N	00	N
67	20240618	151049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8580	-30	5	-0.35	416047720	48515	44.02	8530	8660	8530	11190	6030	8610	8575.64	1.00	0	910	8990	8800	8700	8510	8410	8750	8460	42	2580	500	5510	10	1	8324420	714	-295.86	1.54	12	0.58	-29.00	5568.00	15790	20230619	-45.66	8250	20240126	4.00	10900	-21.28	20240315	8250	4.00	20240126	15790	-45.66	20230619	8250	4.00	20240126	6.38	N	317850	500	41 억		82891	N	N	0	N	00	N
68	20240618	141053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8560	-50	5	-0.58	342827090	39961	36.26	8530	8660	8530	11190	6030	8610	8579.03	1.00	0	915	8990	8800	8700	8510	8410	8750	8460	42	2580	500	5510	10	1	8324420	713	-295.17	1.54	12	0.48	-29.00	5568.00	15790	20230619	-45.79	8250	20240126	3.76	10900	-21.47	20240315	8250	3.76	20240126	15790	-45.79	20230619	8250	3.76	20240126	6.38	N	317850	500	41 억		82891	N	N	0	N	00	N
69	20240618	131054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8570	-40	5	-0.46	290153410	33815	30.68	8530	8660	8530	11190	6030	8610	8580.60	1.00	0	-245	8990	8800	8700	8510	8410	8750	8460	42	2580	500	5510	10	1	8324420	713	-295.52	1.54	12	0.41	-29.00	5568.00	15790	20230619	-45.73	8250	20240126	3.88	10900	-21.38	20240315	8250	3.88	20240126	15790	-45.73	20230619	8250	3.88	20240126	6.38	N	317850	500	41 억		82891	N	N	0	N	00	N
70	20240618	121051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8560	-50	5	-0.58	270898560	31568	28.64	8530	8660	8530	11190	6030	8610	8581.41	1.00	0	-436	8990	8800	8700	8510	8410	8750	8460	42	2580	500	5510	10	1	8324420	713	-295.17	1.54	12	0.38	-29.00	5568.00	15790	20230619	-45.79	8250	20240126	3.76	10900	-21.47	20240315	8250	3.76	20240126	15790	-45.79	20230619	8250	3.76	20240126	6.38	N	317850	500	41 억		82891	N	N	0	N	00	N
71	20240618	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8590	-20	5	-0.23	256979690	29944	27.17	8530	8660	8530	11190	6030	8610	8581.99	1.00	0	-281	8990	8800	8700	8510	8410	8750	8460	42	2580	500	5510	10	1	8324420	715	-296.21	1.54	12	0.36	-29.00	5568.00	15790	20230619	-45.60	8250	20240126	4.12	10900	-21.19	20240315	8250	4.12	20240126	15790	-45.60	20230619	8250	4.12	20240126	6.38	N	317850	500	41 억		82891	N	N	0	N	00	N
72	20240618	101050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8600	-10	5	-0.12	217481380	25358	23.01	8530	8630	8530	11190	6030	8610	8576.41	1.00	0	1918	8990	8800	8700	8510	8410	8750	8460	42	2580	500	5510	10	1	8324420	716	-296.55	1.54	12	0.30	-29.00	5568.00	15790	20230619	-45.54	8250	20240126	4.24	10900	-21.10	20240315	8250	4.24	20240126	15790	-45.54	20230619	8250	4.24	20240126	6.38	N	317850	500	41 억		82891	N	N	0	N	00	N
73	20240618	091100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8610	0	3	0.00	69656530	8140	7.39	8530	8610	8530	11190	6030	8610	8557.18	1.00	0	1223	8990	8800	8700	8510	8410	8750	8460	42	2580	500	5510	10	1	8324420	717	-296.90	1.55	12	0.10	-29.00	5568.00	15790	20230619	-45.47	8250	20240126	4.36	10900	-21.01	20240315	8250	4.36	20240126	15790	-45.47	20230619	8250	4.36	20240126	6.38	N	317850	500	41 억		82891	N	N	0	N	00	N
74	20240617	161041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8610	-180	5	-2.05	950147840	109157	73.18	8740	8890	8600	11420	6160	8790	8704.54	1.15	0	-11647	9143	8966	8873	8696	8603	8920	8650	42	2630	500	5620	10	1	8324420	717	-296.90	1.55	12	1.31	-29.00	5568.00	15790	20230619	-45.47	8250	20240126	4.36	10900	-21.01	20240315	8250	4.36	20240126	15790	-45.47	20230619	8250	4.36	20240126	6.57	N	317850	500	41 억		95376	N	N	0	N	00	N
75	20240617	151050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8640	-150	5	-1.71	883423560	101415	67.99	8740	8890	8600	11420	6160	8790	8710.98	1.15	0	-10916	9143	8966	8873	8696	8603	8920	8650	42	2630	500	5620	10	1	8324420	719	-297.93	1.55	12	1.22	-29.00	5568.00	15790	20230619	-45.28	8250	20240126	4.73	10900	-20.73	20240315	8250	4.73	20240126	15790	-45.28	20230619	8250	4.73	20240126	6.57	N	317850	500	41 억		95376	N	N	0	N	00	N
76	20240617	141039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8700	-90	5	-1.02	794920070	91188	61.13	8740	8890	8600	11420	6160	8790	8717.38	1.15	0	-6282	9143	8966	8873	8696	8603	8920	8650	42	2630	500	5620	10	1	8324420	724	-300.00	1.56	12	1.10	-29.00	5568.00	15790	20230619	-44.90	8250	20240126	5.45	10900	-20.18	20240315	8250	5.45	20240126	15790	-44.90	20230619	8250	5.45	20240126	6.57	N	317850	500	41 억		95376	N	N	0	N	00	N
77	20240617	131039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8680	-110	5	-1.25	477540260	54736	36.69	8740	8880	8670	11420	6160	8790	8724.43	1.15	0	3789	9143	8966	8873	8696	8603	8920	8650	42	2630	500	5620	10	1	8324420	723	-299.31	1.56	12	0.66	-29.00	5568.00	15790	20230619	-45.03	8250	20240126	5.21	10900	-20.37	20240315	8250	5.21	20240126	15790	-45.03	20230619	8250	5.21	20240126	6.57	N	317850	500	41 억		95376	N	N	0	N	00	N
78	20240617	121040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8760	-30	5	-0.34	376669120	43136	28.92	8740	8880	8690	11420	6160	8790	8732.13	1.15	0	4434	9143	8966	8873	8696	8603	8920	8650	42	2630	500	5620	10	1	8324420	729	-302.07	1.57	12	0.52	-29.00	5568.00	15790	20230619	-44.52	8250	20240126	6.18	10900	-19.63	20240315	8250	6.18	20240126	15790	-44.52	20230619	8250	6.18	20240126	6.57	N	317850	500	41 억		95376	N	N	0	N	00	N
79	20240617	111032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8750	-40	5	-0.46	251823850	28812	19.32	8740	8880	8690	11420	6160	8790	8740.24	1.15	0	4876	9143	8966	8873	8696	8603	8920	8650	42	2630	500	5620	10	1	8324420	728	-301.72	1.57	12	0.35	-29.00	5568.00	15790	20230619	-44.59	8250	20240126	6.06	10900	-19.72	20240315	8250	6.06	20240126	15790	-44.59	20230619	8250	6.06	20240126	6.57	N	317850	500	41 억		95376	N	N	0	N	00	N
80	20240617	101031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8780	-10	5	-0.11	224357900	25679	17.22	8740	8880	8690	11420	6160	8790	8737.02	1.15	0	4926	9143	8966	8873	8696	8603	8920	8650	42	2630	500	5620	10	1	8324420	731	-302.76	1.58	12	0.31	-29.00	5568.00	15790	20230619	-44.40	8250	20240126	6.42	10900	-19.45	20240315	8250	6.42	20240126	15790	-44.40	20230619	8250	6.42	20240126	6.57	N	317850	500	41 억		95376	N	N	0	N	00	N
81	20240617	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8700	-90	5	-1.02	71880610	8240	5.52	8740	8800	8690	11420	6160	8790	8723.38	1.15	0	2299	9143	8966	8873	8696	8603	8920	8650	42	2630	500	5620	10	1	8324420	724	-300.00	1.56	12	0.10	-29.00	5568.00	15790	20230619	-44.90	8250	20240126	5.45	10900	-20.18	20240315	8250	5.45	20240126	15790	-44.90	20230619	8250	5.45	20240126	6.57	N	317850	500	41 억		95376	N	N	0	N	00	N
82	20240614	160904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8790	-230	5	-2.55	1310891600	148077	163.89	9020	9050	8780	11720	6320	9020	8852.88	1.21	0	-5068	9233	9126	9063	8956	8893	9180	9010	42	2700	500	5770	10	1	8324420	732	-303.10	1.58	12	1.78	-29.00	5568.00	15790	20230619	-44.33	8250	20240126	6.55	10900	-19.36	20240315	8250	6.55	20240126	15790	-44.33	20230619	8250	6.55	20240126	6.65	N	317850	500	41 억		100604	N	N	0	N	00	N
83	20240614	150907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8800	-220	5	-2.44	1254702310	141685	156.82	9020	9050	8780	11720	6320	9020	8855.58	1.21	0	-4961	9233	9126	9063	8956	8893	9180	9010	42	2700	500	5770	10	1	8324420	733	-303.45	1.58	12	1.70	-29.00	5568.00	15790	20230619	-44.27	8250	20240126	6.67	10900	-19.27	20240315	8250	6.67	20240126	15790	-44.27	20230619	8250	6.67	20240126	6.65	N	317850	500	41 억		100604	N	N	0	N	00	N
84	20240614	140906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8830	-190	5	-2.11	788602970	88902	98.40	9020	9050	8780	11720	6320	9020	8870.48	1.21	0	-4735	9233	9126	9063	8956	8893	9180	9010	42	2700	500	5770	10	1	8324420	735	-304.48	1.59	12	1.07	-29.00	5568.00	15790	20230619	-44.08	8250	20240126	7.03	10900	-18.99	20240315	8250	7.03	20240126	15790	-44.08	20230619	8250	7.03	20240126	6.65	N	317850	500	41 억		100604	N	N	0	N	00	N
85	20240614	130908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8910	-110	5	-1.22	699383290	78814	87.23	9020	9050	8780	11720	6320	9020	8873.85	1.21	0	-6803	9233	9126	9063	8956	8893	9180	9010	42	2700	500	5770	10	1	8324420	742	-307.24	1.60	12	0.95	-29.00	5568.00	15790	20230619	-43.57	8250	20240126	8.00	10900	-18.26	20240315	8250	8.00	20240126	15790	-43.57	20230619	8250	8.00	20240126	6.65	N	317850	500	41 억		100604	N	N	0	N	00	N
86	20240614	120911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8890	-130	5	-1.44	661139600	74515	82.47	9020	9050	8780	11720	6320	9020	8872.57	1.21	0	-5803	9233	9126	9063	8956	8893	9180	9010	42	2700	500	5770	10	1	8324420	740	-306.55	1.60	12	0.90	-29.00	5568.00	15790	20230619	-43.70	8250	20240126	7.76	10900	-18.44	20240315	8250	7.76	20240126	15790	-43.70	20230619	8250	7.76	20240126	6.65	N	317850	500	41 억		100604	N	N	0	N	00	N
87	20240614	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8830	-190	5	-2.11	632780200	71312	78.93	9020	9050	8780	11720	6320	9020	8873.40	1.21	0	-5799	9233	9126	9063	8956	8893	9180	9010	42	2700	500	5770	10	1	8324420	735	-304.48	1.59	12	0.86	-29.00	5568.00	15790	20230619	-44.08	8250	20240126	7.03	10900	-18.99	20240315	8250	7.03	20240126	15790	-44.08	20230619	8250	7.03	20240126	6.65	N	317850	500	41 억		100604	N	N	0	N	00	N
88	20240614	101020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8850	-170	5	-1.88	367798980	41271	45.68	9020	9050	8850	11720	6320	9020	8911.80	1.21	0	-6647	9233	9126	9063	8956	8893	9180	9010	42	2700	500	5770	10	1	8324420	737	-305.17	1.59	12	0.50	-29.00	5568.00	15790	20230619	-43.95	8250	20240126	7.27	10900	-18.81	20240315	8250	7.27	20240126	15790	-43.95	20230619	8250	7.27	20240126	6.65	N	317850	500	41 억		100604	N	N	0	N	00	N
89	20240614	091026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8980	-40	5	-0.44	44304740	4917	5.44	9020	9050	8980	11720	6320	9020	9010.52	1.21	0	-1512	9233	9126	9063	8956	8893	9180	9010	42	2700	500	5770	10	1	8324420	748	-309.66	1.61	12	0.06	-29.00	5568.00	15790	20230619	-43.13	8250	20240126	8.85	10900	-17.61	20240315	8250	8.85	20240126	15790	-43.13	20230619	8250	8.85	20240126	6.65	N	317850	500	41 억		100604	N	N	0	N	00	N
90	20240613	161009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9020	-10	5	-0.11	818886000	90149	102.90	9010	9170	9000	11730	6330	9030	9084.04	1.07	0	10833	9403	9216	9103	8916	8803	9160	8860	42	2700	500	5770	10	1	8324420	751	-311.03	1.62	12	1.08	-29.00	5568.00	15790	20230619	-42.88	8250	20240126	9.33	10900	-17.25	20240315	8250	9.33	20240126	15790	-42.88	20230619	8250	9.33	20240126	6.71	N	317850	500	41 억		88921	N	N	0	N	00	N
91	20240613	151028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9020	-10	5	-0.11	806371060	88762	101.32	9010	9170	9000	11730	6330	9030	9084.95	1.07	0	10843	9403	9216	9103	8916	8803	9160	8860	42	2700	500	5770	10	1	8324420	751	-311.03	1.62	12	1.07	-29.00	5568.00	15790	20230619	-42.88	8250	20240126	9.33	10900	-17.25	20240315	8250	9.33	20240126	15790	-42.88	20230619	8250	9.33	20240126	6.71	N	317850	500	41 억		88921	N	N	0	N	00	N
92	20240613	141016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9010	-20	5	-0.22	782889620	86162	98.35	9010	9170	9000	11730	6330	9030	9086.58	1.07	0	11266	9403	9216	9103	8916	8803	9160	8860	42	2700	500	5770	10	1	8324420	750	-310.69	1.62	12	1.04	-29.00	5568.00	15790	20230619	-42.94	8250	20240126	9.21	10900	-17.34	20240315	8250	9.21	20240126	15790	-42.94	20230619	8250	9.21	20240126	6.71	N	317850	500	41 억		88921	N	N	0	N	00	N
93	20240613	131013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9060	30	2	0.33	684642110	75282	85.93	9010	9170	9010	11730	6330	9030	9094.80	1.07	0	11973	9403	9216	9103	8916	8803	9160	8860	42	2700	500	5770	10	1	8324420	754	-312.41	1.63	12	0.90	-29.00	5568.00	15790	20230619	-42.62	8250	20240126	9.82	10900	-16.88	20240315	8250	9.82	20240126	15790	-42.62	20230619	8250	9.82	20240126	6.71	N	317850	500	41 억		88921	N	N	0	N	00	N
94	20240613	121018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9070	40	2	0.44	662644800	72854	83.16	9010	9170	9010	11730	6330	9030	9095.97	1.07	0	12481	9403	9216	9103	8916	8803	9160	8860	42	2700	500	5770	10	1	8324420	755	-312.76	1.63	12	0.88	-29.00	5568.00	15790	20230619	-42.56	8250	20240126	9.94	10900	-16.79	20240315	8250	9.94	20240126	15790	-42.56	20230619	8250	9.94	20240126	6.71	N	317850	500	41 억		88921	N	N	0	N	00	N
95	20240613	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9070	40	2	0.44	619406860	68096	77.73	9010	9170	9010	11730	6330	9030	9096.57	1.07	0	12442	9403	9216	9103	8916	8803	9160	8860	42	2700	500	5770	10	1	8324420	755	-312.76	1.63	12	0.82	-29.00	5568.00	15790	20230619	-42.56	8250	20240126	9.94	10900	-16.79	20240315	8250	9.94	20240126	15790	-42.56	20230619	8250	9.94	20240126	6.71	N	317850	500	41 억		88921	N	N	0	N	00	N
96	20240613	101010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9160	130	2	1.44	539187130	59303	67.69	9010	9170	9010	11730	6330	9030	9092.60	1.07	0	13108	9403	9216	9103	8916	8803	9160	8860	42	2700	500	5770	10	1	8324420	763	-315.86	1.65	12	0.71	-29.00	5568.00	15790	20230619	-41.99	8250	20240126	11.03	10900	-15.96	20240315	8250	11.03	20240126	15790	-41.99	20230619	8250	11.03	20240126	6.71	N	317850	500	41 억		88921	N	N	0	N	00	N
97	20240613	091019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	10	2	0.11	18615230	2058	2.35	9010	9070	9010	11730	6330	9030	9050.21	1.07	0	222	9403	9216	9103	8916	8803	9160	8860	42	2700	500	5770	10	1	8324420	753	-311.72	1.62	12	0.02	-29.00	5568.00	15790	20230619	-42.75	8250	20240126	9.58	10900	-17.06	20240315	8250	9.58	20240126	15790	-42.75	20230619	8250	9.58	20240126	6.71	N	317850	500	41 억		88921	N	N	0	N	00	N
98	20240612	161001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	10	2	0.11	785291100	86192	110.91	9100	9290	8990	11720	6320	9020	9111.13	1.18	0	-9400	9166	9092	9006	8932	8846	9100	8940	42	2700	500	5770	10	1	8324420	752	-311.38	1.62	12	1.04	-29.00	5568.00	15790	20230619	-42.81	8250	20240126	9.45	10900	-17.16	20240315	8250	9.45	20240126	15790	-42.81	20230619	8250	9.45	20240126	6.61	N	317850	500	41 억		98082	N	N	0	N	00	N
99	20240612	151013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9010	-10	5	-0.11	752667730	82574	106.26	9100	9290	8990	11720	6320	9020	9115.07	1.18	0	-9466	9166	9092	9006	8932	8846	9100	8940	42	2700	500	5770	10	1	8324420	750	-310.69	1.62	12	0.99	-29.00	5568.00	15790	20230619	-42.94	8250	20240126	9.21	10900	-17.34	20240315	8250	9.21	20240126	15790	-42.94	20230619	8250	9.21	20240126	6.61	N	317850	500	41 억		98082	N	N	0	N	00	N
100	20240612	141006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-20	5	-0.22	704578100	77232	99.38	9100	9290	9000	11720	6320	9020	9122.88	1.18	0	-9374	9166	9092	9006	8932	8846	9100	8940	42	2700	500	5770	10	1	8324420	749	-310.34	1.62	12	0.93	-29.00	5568.00	15790	20230619	-43.00	8250	20240126	9.09	10900	-17.43	20240315	8250	9.09	20240126	15790	-43.00	20230619	8250	9.09	20240126	6.61	N	317850	500	41 억		98082	N	N	0	N	00	N
101	20240612	131007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	30	2	0.33	620250330	67884	87.36	9100	9290	9030	11720	6320	9020	9136.91	1.18	0	-6831	9166	9092	9006	8932	8846	9100	8940	42	2700	500	5770	10	1	8324420	753	-312.07	1.63	12	0.82	-29.00	5568.00	15790	20230619	-42.69	8250	20240126	9.70	10900	-16.97	20240315	8250	9.70	20240126	15790	-42.69	20230619	8250	9.70	20240126	6.61	N	317850	500	41 억		98082	N	N	0	N	00	N
102	20240612	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9100	80	2	0.89	551024750	60245	77.53	9100	9290	9040	11720	6320	9020	9146.40	1.18	0	-3325	9166	9092	9006	8932	8846	9100	8940	42	2700	500	5770	10	1	8324420	758	-313.79	1.63	12	0.72	-29.00	5568.00	15790	20230619	-42.37	8250	20240126	10.30	10900	-16.51	20240315	8250	10.30	20240126	15790	-42.37	20230619	8250	10.30	20240126	6.61	N	317850	500	41 억		98082	N	N	0	N	00	N
103	20240612	111004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9150	130	2	1.44	489414820	53482	68.82	9100	9290	9040	11720	6320	9020	9151.02	1.18	0	-1485	9166	9092	9006	8932	8846	9100	8940	42	2700	500	5770	10	1	8324420	762	-315.52	1.64	12	0.64	-29.00	5568.00	15790	20230619	-42.05	8250	20240126	10.91	10900	-16.06	20240315	8250	10.91	20240126	15790	-42.05	20230619	8250	10.91	20240126	6.61	N	317850	500	41 억		98082	N	N	0	N	00	N
104	20240612	101006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	100	2	1.11	405598400	44334	57.05	9100	9290	9040	11720	6320	9020	9148.70	1.18	0	-309	9166	9092	9006	8932	8846	9100	8940	42	2700	500	5770	10	1	8324420	759	-314.48	1.64	12	0.53	-29.00	5568.00	15790	20230619	-42.24	8250	20240126	10.55	10900	-16.33	20240315	8250	10.55	20240126	15790	-42.24	20230619	8250	10.55	20240126	6.61	N	317850	500	41 억		98082	N	N	0	N	00	N
105	20240612	091009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9110	90	2	1.00	214618090	23446	30.17	9100	9290	9040	11720	6320	9020	9153.72	1.18	0	-4922	9166	9092	9006	8932	8846	9100	8940	42	2700	500	5770	10	1	8324420	758	-314.14	1.64	12	0.28	-29.00	5568.00	15790	20230619	-42.31	8250	20240126	10.42	10900	-16.42	20240315	8250	10.42	20240126	15790	-42.31	20230619	8250	10.42	20240126	6.61	N	317850	500	41 억		98082	N	N	0	N	00	N
106	20240610	160958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8970	-170	5	-1.86	479267550	53130	13.03	9140	9150	8960	11880	6400	9140	9020.58	1.08	0	-285	9746	9442	9196	8892	8646	9595	9045	42	2740	500	5840	10	1	8324420	747	-309.31	1.61	12	0.64	-29.00	5568.00	15790	20230619	-43.19	8250	20240126	8.73	10900	-17.71	20240315	8250	8.73	20240126	15790	-43.19	20230619	8250	8.73	20240126	6.65	N	317850	500	41 억		89969	N	N	0	N	00	N
107	20240610	151007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8980	-160	5	-1.75	453682110	50279	12.33	9140	9150	8960	11880	6400	9140	9023.19	1.08	0	-295	9746	9442	9196	8892	8646	9595	9045	42	2740	500	5840	10	1	8324420	748	-309.66	1.61	12	0.60	-29.00	5568.00	15790	20230619	-43.13	8250	20240126	8.85	10900	-17.61	20240315	8250	8.85	20240126	15790	-43.13	20230619	8250	8.85	20240126	6.65	N	317850	500	41 억		89969	N	N	0	N	00	N
108	20240610	141002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	-180	5	-1.97	410695340	45488	11.15	9140	9150	8960	11880	6400	9140	9028.54	1.08	0	-631	9746	9442	9196	8892	8646	9595	9045	42	2740	500	5840	10	1	8324420	746	-308.97	1.61	12	0.55	-29.00	5568.00	15790	20230619	-43.26	8250	20240126	8.61	10900	-17.80	20240315	8250	8.61	20240126	15790	-43.26	20230619	8250	8.61	20240126	6.65	N	317850	500	41 억		89969	N	N	0	N	00	N
109	20240610	130958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8980	-160	5	-1.75	347916080	38489	9.44	9140	9150	8980	11880	6400	9140	9039.25	1.08	0	-650	9746	9442	9196	8892	8646	9595	9045	42	2740	500	5840	10	1	8324420	748	-309.66	1.61	12	0.46	-29.00	5568.00	15790	20230619	-43.13	8250	20240126	8.85	10900	-17.61	20240315	8250	8.85	20240126	15790	-43.13	20230619	8250	8.85	20240126	6.65	N	317850	500	41 억		89969	N	N	0	N	00	N
110	20240610	121000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9010	-130	5	-1.42	301455880	33324	8.17	9140	9150	9000	11880	6400	9140	9046.08	1.08	0	13	9746	9442	9196	8892	8646	9595	9045	42	2740	500	5840	10	1	8324420	750	-310.69	1.62	12	0.40	-29.00	5568.00	15790	20230619	-42.94	8250	20240126	9.21	10900	-17.34	20240315	8250	9.21	20240126	15790	-42.94	20230619	8250	9.21	20240126	6.65	N	317850	500	41 억		89969	N	N	0	N	00	N
111	20240610	111003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	-100	5	-1.09	263266190	29085	7.13	9140	9150	9000	11880	6400	9140	9051.48	1.08	0	422	9746	9442	9196	8892	8646	9595	9045	42	2740	500	5840	10	1	8324420	753	-311.72	1.62	12	0.35	-29.00	5568.00	15790	20230619	-42.75	8250	20240126	9.58	10900	-17.06	20240315	8250	9.58	20240126	15790	-42.75	20230619	8250	9.58	20240126	6.65	N	317850	500	41 억		89969	N	N	0	N	00	N
112	20240610	101000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9010	-130	5	-1.42	229079330	25288	6.20	9140	9150	9000	11880	6400	9140	9058.67	1.08	0	497	9746	9442	9196	8892	8646	9595	9045	42	2740	500	5840	10	1	8324420	750	-310.69	1.62	12	0.30	-29.00	5568.00	15790	20230619	-42.94	8250	20240126	9.21	10900	-17.34	20240315	8250	9.21	20240126	15790	-42.94	20230619	8250	9.21	20240126	6.65	N	317850	500	41 억		89969	N	N	0	N	00	N
113	20240610	091007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9130	-10	5	-0.11	65084180	7135	1.75	9140	9150	9090	11880	6400	9140	9121.70	1.08	0	-1136	9746	9442	9196	8892	8646	9595	9045	42	2740	500	5840	10	1	8324420	760	-314.83	1.64	12	0.09	-29.00	5568.00	15790	20230619	-42.18	8250	20240126	10.67	10900	-16.24	20240315	8250	10.67	20240126	15790	-42.18	20230619	8250	10.67	20240126	6.65	N	317850	500	41 억		89969	N	N	0	N	00	N
114	20240607	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9140	40	2	0.44	3752415860	404884	218.75	9090	9500	8950	11830	6370	9100	9267.91	1.03	0	4279	9533	9316	9083	8866	8633	9425	8975	42	2730	500	5820	10	1	8324420	761	-315.17	1.64	12	4.86	-29.00	5568.00	15790	20230619	-42.12	8250	20240126	10.79	10900	-16.15	20240315	8250	10.79	20240126	15790	-42.12	20230619	8250	10.79	20240126	6.61	N	317850	500	41 억		85719	N	N	0	N	00	N
115	20240607	151041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9170	70	2	0.77	3632027640	391716	211.63	9090	9500	8950	11830	6370	9100	9272.09	1.03	0	5216	9533	9316	9083	8866	8633	9425	8975	42	2730	500	5820	10	1	8324420	763	-316.21	1.65	12	4.71	-29.00	5568.00	15790	20230619	-41.93	8250	20240126	11.15	10900	-15.87	20240315	8250	11.15	20240126	15790	-41.93	20230619	8250	11.15	20240126	6.61	N	317850	500	41 억		85719	N	N	0	N	00	N
116	20240607	141035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	100	2	1.10	3461028250	373079	201.57	9090	9500	8950	11830	6370	9100	9276.93	1.03	0	5153	9533	9316	9083	8866	8633	9425	8975	42	2730	500	5820	10	1	8324420	766	-317.24	1.65	12	4.48	-29.00	5568.00	15790	20230619	-41.74	8250	20240126	11.52	10900	-15.60	20240315	8250	11.52	20240126	15790	-41.74	20230619	8250	11.52	20240126	6.61	N	317850	500	41 억		85719	N	N	0	N	00	N
117	20240607	131031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	80	2	0.88	3242531640	349356	188.75	9090	9500	8950	11830	6370	9100	9281.45	1.03	0	6609	9533	9316	9083	8866	8633	9425	8975	42	2730	500	5820	10	1	8324420	764	-316.55	1.65	12	4.20	-29.00	5568.00	15790	20230619	-41.86	8250	20240126	11.27	10900	-15.78	20240315	8250	11.27	20240126	15790	-41.86	20230619	8250	11.27	20240126	6.61	N	317850	500	41 억		85719	N	N	0	N	00	N
118	20240607	121035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9280	180	2	1.98	2978539990	320644	173.24	9090	9500	8950	11830	6370	9100	9289.24	1.03	0	5511	9533	9316	9083	8866	8633	9425	8975	42	2730	500	5820	10	1	8324420	773	-320.00	1.67	12	3.85	-29.00	5568.00	15790	20230619	-41.23	8250	20240126	12.48	10900	-14.86	20240315	8250	12.48	20240126	15790	-41.23	20230619	8250	12.48	20240126	6.61	N	317850	500	41 억		85719	N	N	0	N	00	N
119	20240607	111015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9310	210	2	2.31	2127304860	228972	123.71	9090	9500	8950	11830	6370	9100	9290.68	1.03	0	-9398	9533	9316	9083	8866	8633	9425	8975	42	2730	500	5820	10	1	8324420	775	-321.03	1.67	12	2.75	-29.00	5568.00	15790	20230619	-41.04	8250	20240126	12.85	10900	-14.59	20240315	8250	12.85	20240126	15790	-41.04	20230619	8250	12.85	20240126	6.61	N	317850	500	41 억		85719	N	N	0	N	00	N
120	20240607	101035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-100	5	-1.10	171675410	18980	10.25	9090	9090	9000	11830	6370	9100	9045.07	1.03	0	-1753	9533	9316	9083	8866	8633	9425	8975	42	2730	500	5820	10	1	8324420	749	-310.34	1.62	12	0.23	-29.00	5568.00	15790	20230619	-43.00	8250	20240126	9.09	10900	-17.43	20240315	8250	9.09	20240126	15790	-43.00	20230619	8250	9.09	20240126	6.61	N	317850	500	41 억		85719	N	N	0	N	00	N
121	20240607	091033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	-60	5	-0.66	58138930	6424	3.47	9090	9090	9030	11830	6370	9100	9050.27	1.03	0	1939	9533	9316	9083	8866	8633	9425	8975	42	2730	500	5820	10	1	8324420	753	-311.72	1.62	12	0.08	-29.00	5568.00	15790	20230619	-42.75	8250	20240126	9.58	10900	-17.06	20240315	8250	9.58	20240126	15790	-42.75	20230619	8250	9.58	20240126	6.61	N	317850	500	41 억		85719	N	N	0	N	00	N
122	20240605	161031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9100	60	2	0.66	1680569930	184550	296.84	9000	9300	8850	11750	6330	9040	9106.31	1.01	0	2234	9220	9130	9050	8960	8880	9175	9005	42	2710	500	5780	10	1	8324420	758	-313.79	1.63	12	2.22	-29.00	5568.00	15790	20230619	-42.37	8250	20240126	10.30	10900	-16.51	20240315	8250	10.30	20240126	15790	-42.37	20230619	8250	10.30	20240126	6.66	N	317850	500	41 억		83833	N	N	0	N	00	N
123	20240605	151028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	10	2	0.11	1642685110	180381	290.14	9000	9300	8850	11750	6330	9040	9106.75	1.01	0	1806	9220	9130	9050	8960	8880	9175	9005	42	2710	500	5780	10	1	8324420	753	-312.07	1.63	12	2.17	-29.00	5568.00	15790	20230619	-42.69	8250	20240126	9.70	10900	-16.97	20240315	8250	9.70	20240126	15790	-42.69	20230619	8250	9.70	20240126	6.66	N	317850	500	41 억		83833	N	N	0	N	00	N
124	20240605	141029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8990	-50	5	-0.55	1433061970	157221	252.88	9000	9300	8850	11750	6330	9040	9114.95	1.01	0	-795	9220	9130	9050	8960	8880	9175	9005	42	2710	500	5780	10	1	8324420	748	-310.00	1.61	12	1.89	-29.00	5568.00	15790	20230619	-43.07	8250	20240126	8.97	10900	-17.52	20240315	8250	8.97	20240126	15790	-43.07	20230619	8250	8.97	20240126	6.66	N	317850	500	41 억		83833	N	N	0	N	00	N
125	20240605	131028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8990	-50	5	-0.55	258857380	28877	46.45	9000	9080	8850	11750	6330	9040	8964.14	1.01	0	1347	9220	9130	9050	8960	8880	9175	9005	42	2710	500	5780	10	1	8324420	748	-310.00	1.61	12	0.35	-29.00	5568.00	15790	20230619	-43.07	8250	20240126	8.97	10900	-17.52	20240315	8250	8.97	20240126	15790	-43.07	20230619	8250	8.97	20240126	6.66	N	317850	500	41 억		83833	N	N	0	N	00	N
126	20240605	121026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-40	5	-0.44	208289180	23253	37.40	9000	9080	8850	11750	6330	9040	8957.52	1.01	0	-1243	9220	9130	9050	8960	8880	9175	9005	42	2710	500	5780	10	1	8324420	749	-310.34	1.62	12	0.28	-29.00	5568.00	15790	20230619	-43.00	8250	20240126	9.09	10900	-17.43	20240315	8250	9.09	20240126	15790	-43.00	20230619	8250	9.09	20240126	6.66	N	317850	500	41 억		83833	N	N	0	N	00	N
127	20240605	111027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-40	5	-0.44	185860000	20758	33.39	9000	9080	8850	11750	6330	9040	8953.66	1.01	0	-1100	9220	9130	9050	8960	8880	9175	9005	42	2710	500	5780	10	1	8324420	749	-310.34	1.62	12	0.25	-29.00	5568.00	15790	20230619	-43.00	8250	20240126	9.09	10900	-17.43	20240315	8250	9.09	20240126	15790	-43.00	20230619	8250	9.09	20240126	6.66	N	317850	500	41 억		83833	N	N	0	N	00	N
128	20240605	101024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-40	5	-0.44	144187790	16125	25.94	9000	9080	8850	11750	6330	9040	8941.88	1.01	0	-334	9220	9130	9050	8960	8880	9175	9005	42	2710	500	5780	10	1	8324420	749	-310.34	1.62	12	0.19	-29.00	5568.00	15790	20230619	-43.00	8250	20240126	9.09	10900	-17.43	20240315	8250	9.09	20240126	15790	-43.00	20230619	8250	9.09	20240126	6.66	N	317850	500	41 억		83833	N	N	0	N	00	N
129	20240605	091024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9010	-30	5	-0.33	33273930	3700	5.95	9000	9080	8950	11750	6330	9040	8992.95	1.01	0	371	9220	9130	9050	8960	8880	9175	9005	42	2710	500	5780	10	1	8324420	750	-310.69	1.62	12	0.04	-29.00	5568.00	15790	20230619	-42.94	8250	20240126	9.21	10900	-17.34	20240315	8250	9.21	20240126	15790	-42.94	20230619	8250	9.21	20240126	6.66	N	317850	500	41 억		83833	N	N	0	N	00	N
130	20240604	161016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	-10	5	-0.11	561701030	62004	44.33	9010	9140	8970	11760	6340	9050	9059.16	1.10	0	-3035	9403	9226	9003	8826	8603	9315	8915	42	2710	500	5790	10	1	8324420	753	-311.72	1.62	12	0.74	-29.00	5568.00	15790	20230619	-42.75	8250	20240126	9.58	10900	-17.06	20240315	8250	9.58	20240126	15790	-42.75	20230619	8250	9.58	20240126	6.62	N	317850	500	41 억		91937	N	N	0	N	00	N
131	20240604	151017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	-10	5	-0.11	535344910	59085	42.24	9010	9140	8970	11760	6340	9050	9060.63	1.10	0	-3148	9403	9226	9003	8826	8603	9315	8915	42	2710	500	5790	10	1	8324420	753	-311.72	1.62	12	0.71	-29.00	5568.00	15790	20230619	-42.75	8250	20240126	9.58	10900	-17.06	20240315	8250	9.58	20240126	15790	-42.75	20230619	8250	9.58	20240126	6.62	N	317850	500	41 억		91937	N	N	0	N	00	N
132	20240604	141020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	0	3	0.00	478426090	52790	37.74	9010	9140	8970	11760	6340	9050	9062.87	1.10	0	-3290	9403	9226	9003	8826	8603	9315	8915	42	2710	500	5790	10	1	8324420	753	-312.07	1.63	12	0.63	-29.00	5568.00	15790	20230619	-42.69	8250	20240126	9.70	10900	-16.97	20240315	8250	9.70	20240126	15790	-42.69	20230619	8250	9.70	20240126	6.62	N	317850	500	41 억		91937	N	N	0	N	00	N
133	20240604	131016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	0	3	0.00	413783160	45648	32.63	9010	9140	8970	11760	6340	9050	9064.72	1.10	0	-2249	9403	9226	9003	8826	8603	9315	8915	42	2710	500	5790	10	1	8324420	753	-312.07	1.63	12	0.55	-29.00	5568.00	15790	20230619	-42.69	8250	20240126	9.70	10900	-16.97	20240315	8250	9.70	20240126	15790	-42.69	20230619	8250	9.70	20240126	6.62	N	317850	500	41 억		91937	N	N	0	N	00	N
134	20240604	121014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	-20	5	-0.22	377123690	41600	29.74	9010	9140	8970	11760	6340	9050	9065.56	1.10	0	-3108	9403	9226	9003	8826	8603	9315	8915	42	2710	500	5790	10	1	8324420	752	-311.38	1.62	12	0.50	-29.00	5568.00	15790	20230619	-42.81	8250	20240126	9.45	10900	-17.16	20240315	8250	9.45	20240126	15790	-42.81	20230619	8250	9.45	20240126	6.62	N	317850	500	41 억		91937	N	N	0	N	00	N
135	20240604	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9070	20	2	0.22	349924400	38595	27.59	9010	9140	8970	11760	6340	9050	9066.67	1.10	0	-3040	9403	9226	9003	8826	8603	9315	8915	42	2710	500	5790	10	1	8324420	755	-312.76	1.63	12	0.46	-29.00	5568.00	15790	20230619	-42.56	8250	20240126	9.94	10900	-16.79	20240315	8250	9.94	20240126	15790	-42.56	20230619	8250	9.94	20240126	6.62	N	317850	500	41 억		91937	N	N	0	N	00	N
136	20240604	101014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9080	30	2	0.33	292608980	32280	23.08	9010	9140	8970	11760	6340	9050	9064.82	1.10	0	-1431	9403	9226	9003	8826	8603	9315	8915	42	2710	500	5790	10	1	8324420	756	-313.10	1.63	12	0.39	-29.00	5568.00	15790	20230619	-42.50	8250	20240126	10.06	10900	-16.70	20240315	8250	10.06	20240126	15790	-42.50	20230619	8250	10.06	20240126	6.62	N	317850	500	41 억		91937	N	N	0	N	00	N
137	20240604	091013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9020	-30	5	-0.33	26801020	2968	2.12	9010	9070	9010	11760	6340	9050	9028.31	1.10	0	407	9403	9226	9003	8826	8603	9315	8915	42	2710	500	5790	10	1	8324420	751	-311.03	1.62	12	0.04	-29.00	5568.00	15790	20230619	-42.88	8250	20240126	9.33	10900	-17.25	20240315	8250	9.33	20240126	15790	-42.88	20230619	8250	9.33	20240126	6.62	N	317850	500	41 억		91937	N	N	0	N	00	N
138	20240603	161002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	330	2	3.78	1251464120	138925	323.04	8820	9180	8780	11330	6110	8720	9008.78	0.87	0	18125	8940	8830	8740	8630	8540	8820	8620	42	2610	500	5580	10	1	8324420	753	-312.07	1.63	12	1.67	-29.00	5568.00	15790	20230619	-42.69	8250	20240126	9.70	10900	-16.97	20240315	8250	9.70	20240126	15790	-42.69	20230619	8250	9.70	20240126	6.60	N	317850	500	41 억		72504	N	N	0	N	00	N
139	20240603	151002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	320	2	3.67	1144856600	127143	295.64	8820	9180	8780	11330	6110	8720	9005.10	0.87	0	14171	8940	8830	8740	8630	8540	8820	8620	42	2610	500	5580	10	1	8324420	753	-311.72	1.62	12	1.53	-29.00	5568.00	15790	20230619	-42.75	8250	20240126	9.58	10900	-17.06	20240315	8250	9.58	20240126	15790	-42.75	20230619	8250	9.58	20240126	6.60	N	317850	500	41 억		72504	N	N	0	N	00	N
140	20240603	141002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9070	350	2	4.01	956634980	106336	247.26	8820	9180	8780	11330	6110	8720	8997.07	0.87	0	6044	8940	8830	8740	8630	8540	8820	8620	42	2610	500	5580	10	1	8324420	755	-312.76	1.63	12	1.28	-29.00	5568.00	15790	20230619	-42.56	8250	20240126	9.94	10900	-16.79	20240315	8250	9.94	20240126	15790	-42.56	20230619	8250	9.94	20240126	6.60	N	317850	500	41 억		72504	N	N	0	N	00	N
141	20240603	131003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8930	210	2	2.41	353636200	39788	92.52	8820	8970	8780	11330	6110	8720	8889.19	0.87	0	7937	8940	8830	8740	8630	8540	8820	8620	42	2610	500	5580	10	1	8324420	743	-307.93	1.60	12	0.48	-29.00	5568.00	15790	20230619	-43.45	8250	20240126	8.24	10900	-18.07	20240315	8250	8.24	20240126	15790	-43.45	20230619	8250	8.24	20240126	6.60	N	317850	500	41 억		72504	N	N	0	N	00	N
142	20240603	121002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8880	160	2	1.83	255872370	28846	67.07	8820	8970	8780	11330	6110	8720	8871.75	0.87	0	6317	8940	8830	8740	8630	8540	8820	8620	42	2610	500	5580	10	1	8324420	739	-306.21	1.59	12	0.35	-29.00	5568.00	15790	20230619	-43.76	8250	20240126	7.64	10900	-18.53	20240315	8250	7.64	20240126	15790	-43.76	20230619	8250	7.64	20240126	6.60	N	317850	500	41 억		72504	N	N	0	N	00	N
143	20240603	110957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8930	210	2	2.41	194083980	21893	50.91	8820	8970	8780	11330	6110	8720	8866.98	0.87	0	4621	8940	8830	8740	8630	8540	8820	8620	42	2610	500	5580	10	1	8324420	743	-307.93	1.60	12	0.26	-29.00	5568.00	15790	20230619	-43.45	8250	20240126	8.24	10900	-18.07	20240315	8250	8.24	20240126	15790	-43.45	20230619	8250	8.24	20240126	6.60	N	317850	500	41 억		72504	N	N	0	N	00	N
144	20240603	100951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8870	150	2	1.72	92900710	10502	24.42	8820	8890	8780	11330	6110	8720	8849.43	0.87	0	1329	8940	8830	8740	8630	8540	8820	8620	42	2610	500	5580	10	1	8324420	738	-305.86	1.59	12	0.13	-29.00	5568.00	15790	20230619	-43.83	8250	20240126	7.52	10900	-18.62	20240315	8250	7.52	20240126	15790	-43.83	20230619	8250	7.52	20240126	6.60	N	317850	500	41 억		72504	N	N	0	N	00	N
145	20240603	090951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8820	100	2	1.15	30974210	3513	8.17	8820	8870	8780	11330	6110	8720	8825.36	0.87	0	-46	8940	8830	8740	8630	8540	8820	8620	42	2610	500	5580	10	1	8324420	734	-304.14	1.58	12	0.04	-29.00	5568.00	15790	20230619	-44.14	8250	20240126	6.91	10900	-19.08	20240315	8250	6.91	20240126	15790	-44.14	20230619	8250	6.91	20240126	6.60	N	317850	500	41 억		72504	N	N	0	N	00	N