KissMeData/105760/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	160815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9830	270	2	2.82	791230830	80049	194.94	9680	10080	9650	12420	6700	9560	9884.34	2.48	0	21928	9806	9682	9596	9472	9386	9640	9430	47	2860	500	6690	10	1	9355485	920	10.20	1.90	12	0.86	964.00	5170.00	56300	20240129	-82.54	9490	20240624	3.58	56300	-82.54	20240129	9490	3.58	20240624	56300	-82.54	20240129	9490	3.58	20240624	2.45	N	105760	500	46 억		232405	N	N	0	N	00	N
3	20240628	150828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9840	280	2	2.93	782333300	79142	192.73	9680	10080	9650	12420	6700	9560	9885.18	2.48	0	21515	9806	9682	9596	9472	9386	9640	9430	47	2860	500	6690	10	1	9355485	921	10.21	1.90	12	0.85	964.00	5170.00	56300	20240129	-82.52	9490	20240624	3.69	56300	-82.52	20240129	9490	3.69	20240624	56300	-82.52	20240129	9490	3.69	20240624	2.45	N	105760	500	46 억		232405	N	N	0	N	00	N
4	20240628	140826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9840	280	2	2.93	697062240	70438	171.54	9680	10080	9650	12420	6700	9560	9896.11	2.48	0	20098	9806	9682	9596	9472	9386	9640	9430	47	2860	500	6690	10	1	9355485	921	10.21	1.90	12	0.75	964.00	5170.00	56300	20240129	-82.52	9490	20240624	3.69	56300	-82.52	20240129	9490	3.69	20240624	56300	-82.52	20240129	9490	3.69	20240624	2.45	N	105760	500	46 억		232405	N	N	0	N	00	N
5	20240628	130825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9840	280	2	2.93	650284340	65671	159.93	9680	10080	9650	12420	6700	9560	9902.15	2.48	0	19491	9806	9682	9596	9472	9386	9640	9430	47	2860	500	6690	10	1	9355485	921	10.21	1.90	12	0.70	964.00	5170.00	56300	20240129	-82.52	9490	20240624	3.69	56300	-82.52	20240129	9490	3.69	20240624	56300	-82.52	20240129	9490	3.69	20240624	2.45	N	105760	500	46 억		232405	N	N	0	N	00	N
6	20240628	120825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9810	250	2	2.62	563543610	56859	138.47	9680	10080	9650	12420	6700	9560	9911.25	2.48	0	14620	9806	9682	9596	9472	9386	9640	9430	47	2860	500	6690	10	1	9355485	918	10.18	1.90	12	0.61	964.00	5170.00	56300	20240129	-82.58	9490	20240624	3.37	56300	-82.58	20240129	9490	3.37	20240624	56300	-82.58	20240129	9490	3.37	20240624	2.45	N	105760	500	46 억		232405	N	N	0	N	00	N
7	20240628	110811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9900	340	2	3.56	522198390	52655	128.23	9680	10080	9650	12420	6700	9560	9917.36	2.48	0	14139	9806	9682	9596	9472	9386	9640	9430	47	2860	500	6690	10	1	9355485	926	10.27	1.91	12	0.56	964.00	5170.00	56300	20240129	-82.42	9490	20240624	4.32	56300	-82.42	20240129	9490	4.32	20240624	56300	-82.42	20240129	9490	4.32	20240624	2.45	N	105760	500	46 억		232405	N	N	0	N	00	N
8	20240628	100808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9870	310	2	3.24	482618370	48646	118.47	9680	10080	9650	12420	6700	9560	9921.03	2.48	0	13982	9806	9682	9596	9472	9386	9640	9430	47	2860	500	6690	10	1	9355485	923	10.24	1.91	12	0.52	964.00	5170.00	56300	20240129	-82.47	9490	20240624	4.00	56300	-82.47	20240129	9490	4.00	20240624	56300	-82.47	20240129	9490	4.00	20240624	2.45	N	105760	500	46 억		232405	N	N	0	N	00	N
9	20240628	090810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9920	360	2	3.77	245986140	24881	60.59	9680	9990	9650	12420	6700	9560	9886.51	2.48	0	7798	9806	9682	9596	9472	9386	9640	9430	47	2860	500	6690	10	1	9355485	928	10.29	1.92	12	0.27	964.00	5170.00	56300	20240129	-82.38	9490	20240624	4.53	56300	-82.38	20240129	9490	4.53	20240624	56300	-82.38	20240129	9490	4.53	20240624	2.45	N	105760	500	46 억		232405	N	N	0	N	00	N
10	20240627	160804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9560	-170	5	-1.75	393544660	40911	150.29	9720	9720	9510	12640	6820	9730	9619.59	2.51	0	-2407	9956	9842	9736	9622	9516	9790	9570	47	2910	500	6810	10	1	9355485	894	9.92	1.85	12	0.44	964.00	5170.00	56300	20240129	-83.02	9490	20240624	0.74	56300	-83.02	20240129	9490	0.74	20240624	56300	-83.02	20240129	9490	0.74	20240624	2.42	N	105760	500	46 억		234801	N	N	0	N	00	N
11	20240627	150810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9520	-210	5	-2.16	362878750	37698	138.49	9720	9720	9510	12640	6820	9730	9625.94	2.51	0	-3485	9956	9842	9736	9622	9516	9790	9570	47	2910	500	6810	10	1	9355485	891	9.88	1.84	12	0.40	964.00	5170.00	56300	20240129	-83.09	9490	20240624	0.32	56300	-83.09	20240129	9490	0.32	20240624	56300	-83.09	20240129	9490	0.32	20240624	2.42	N	105760	500	46 억		234801	N	N	0	N	00	N
12	20240627	140807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9580	-150	5	-1.54	275630830	28564	104.93	9720	9720	9550	12640	6820	9730	9649.59	2.51	0	-4058	9956	9842	9736	9622	9516	9790	9570	47	2910	500	6810	10	1	9355485	896	9.94	1.85	12	0.31	964.00	5170.00	56300	20240129	-82.98	9490	20240624	0.95	56300	-82.98	20240129	9490	0.95	20240624	56300	-82.98	20240129	9490	0.95	20240624	2.42	N	105760	500	46 억		234801	N	N	0	N	00	N
13	20240627	130807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9650	-80	5	-0.82	228114710	23614	86.75	9720	9720	9610	12640	6820	9730	9660.15	2.51	0	-3601	9956	9842	9736	9622	9516	9790	9570	47	2910	500	6810	10	1	9355485	903	10.01	1.87	12	0.25	964.00	5170.00	56300	20240129	-82.86	9490	20240624	1.69	56300	-82.86	20240129	9490	1.69	20240624	56300	-82.86	20240129	9490	1.69	20240624	2.42	N	105760	500	46 억		234801	N	N	0	N	00	N
14	20240627	120809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9650	-80	5	-0.82	161215320	16666	61.22	9720	9720	9620	12640	6820	9730	9673.31	2.51	0	-3212	9956	9842	9736	9622	9516	9790	9570	47	2910	500	6810	10	1	9355485	903	10.01	1.87	12	0.18	964.00	5170.00	56300	20240129	-82.86	9490	20240624	1.69	56300	-82.86	20240129	9490	1.69	20240624	56300	-82.86	20240129	9490	1.69	20240624	2.42	N	105760	500	46 억		234801	N	N	0	N	00	N
15	20240627	110809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9690	-40	5	-0.41	126854340	13115	48.18	9720	9720	9620	12640	6820	9730	9672.46	2.51	0	-1515	9956	9842	9736	9622	9516	9790	9570	47	2910	500	6810	10	1	9355485	907	10.05	1.87	12	0.14	964.00	5170.00	56300	20240129	-82.79	9490	20240624	2.11	56300	-82.79	20240129	9490	2.11	20240624	56300	-82.79	20240129	9490	2.11	20240624	2.42	N	105760	500	46 억		234801	N	N	0	N	00	N
16	20240627	100808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9640	-90	5	-0.92	67720030	6995	25.70	9720	9720	9640	12640	6820	9730	9681.21	2.51	0	-1419	9956	9842	9736	9622	9516	9790	9570	47	2910	500	6810	10	1	9355485	902	10.00	1.86	12	0.07	964.00	5170.00	56300	20240129	-82.88	9490	20240624	1.58	56300	-82.88	20240129	9490	1.58	20240624	56300	-82.88	20240129	9490	1.58	20240624	2.42	N	105760	500	46 억		234801	N	N	0	N	00	N
17	20240627	090808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9680	-50	5	-0.51	4045950	417	1.53	9720	9720	9680	12640	6820	9730	9702.52	2.51	0	63	9956	9842	9736	9622	9516	9790	9570	47	2910	500	6810	10	1	9355485	906	10.04	1.87	12	0.00	964.00	5170.00	56300	20240129	-82.81	9490	20240624	2.00	56300	-82.81	20240129	9490	2.00	20240624	56300	-82.81	20240129	9490	2.00	20240624	2.42	N	105760	500	46 억		234801	N	N	0	N	00	N
18	20240626	160805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9730	-40	5	-0.41	262392800	27015	53.66	9850	9850	9630	12700	6840	9770	9712.84	2.50	0	743	10076	9922	9716	9562	9356	10000	9640	47	2930	500	6830	10	1	9355485	910	10.09	1.88	12	0.29	964.00	5170.00	56300	20240129	-82.72	9490	20240624	2.53	56300	-82.72	20240129	9490	2.53	20240624	56300	-82.72	20240129	9490	2.53	20240624	2.42	N	105760	500	46 억		233790	N	N	0	N	00	N
19	20240626	150808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9750	-20	5	-0.20	240553980	24769	49.20	9850	9850	9630	12700	6840	9770	9711.89	2.50	0	72	10076	9922	9716	9562	9356	10000	9640	47	2930	500	6830	10	1	9355485	912	10.11	1.89	12	0.26	964.00	5170.00	56300	20240129	-82.68	9490	20240624	2.74	56300	-82.68	20240129	9490	2.74	20240624	56300	-82.68	20240129	9490	2.74	20240624	2.42	N	105760	500	46 억		233790	N	N	0	N	00	N
20	20240626	140805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9770	0	3	0.00	223747330	23040	45.76	9850	9850	9630	12700	6840	9770	9711.25	2.50	0	40	10076	9922	9716	9562	9356	10000	9640	47	2930	500	6830	10	1	9355485	914	10.13	1.89	12	0.25	964.00	5170.00	56300	20240129	-82.65	9490	20240624	2.95	56300	-82.65	20240129	9490	2.95	20240624	56300	-82.65	20240129	9490	2.95	20240624	2.42	N	105760	500	46 억		233790	N	N	0	N	00	N
21	20240626	130807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9680	-90	5	-0.92	185964090	19143	38.02	9850	9850	9630	12700	6840	9770	9714.46	2.50	0	-1743	10076	9922	9716	9562	9356	10000	9640	47	2930	500	6830	10	1	9355485	906	10.04	1.87	12	0.20	964.00	5170.00	56300	20240129	-82.81	9490	20240624	2.00	56300	-82.81	20240129	9490	2.00	20240624	56300	-82.81	20240129	9490	2.00	20240624	2.42	N	105760	500	46 억		233790	N	N	0	N	00	N
22	20240626	120806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9660	-110	5	-1.13	129239480	13257	26.33	9850	9850	9660	12700	6840	9770	9748.77	2.50	0	-1183	10076	9922	9716	9562	9356	10000	9640	47	2930	500	6830	10	1	9355485	904	10.02	1.87	12	0.14	964.00	5170.00	56300	20240129	-82.84	9490	20240624	1.79	56300	-82.84	20240129	9490	1.79	20240624	56300	-82.84	20240129	9490	1.79	20240624	2.42	N	105760	500	46 억		233790	N	N	0	N	00	N
23	20240626	110807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9680	-90	5	-0.92	108316380	11097	22.04	9850	9850	9680	12700	6840	9770	9760.87	2.50	0	49	10076	9922	9716	9562	9356	10000	9640	47	2930	500	6830	10	1	9355485	906	10.04	1.87	12	0.12	964.00	5170.00	56300	20240129	-82.81	9490	20240624	2.00	56300	-82.81	20240129	9490	2.00	20240624	56300	-82.81	20240129	9490	2.00	20240624	2.42	N	105760	500	46 억		233790	N	N	0	N	00	N
24	20240626	100805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9790	20	2	0.20	60275230	6154	12.22	9850	9850	9750	12700	6840	9770	9794.49	2.50	0	1001	10076	9922	9716	9562	9356	10000	9640	47	2930	500	6830	10	1	9355485	916	10.16	1.89	12	0.07	964.00	5170.00	56300	20240129	-82.61	9490	20240624	3.16	56300	-82.61	20240129	9490	3.16	20240624	56300	-82.61	20240129	9490	3.16	20240624	2.42	N	105760	500	46 억		233790	N	N	0	N	00	N
25	20240626	090807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9770	0	3	0.00	15143530	1545	3.07	9850	9850	9750	12700	6840	9770	9801.70	2.50	0	399	10076	9922	9716	9562	9356	10000	9640	47	2930	500	6830	10	1	9355485	914	10.13	1.89	12	0.02	964.00	5170.00	56300	20240129	-82.65	9490	20240624	2.95	56300	-82.65	20240129	9490	2.95	20240624	56300	-82.65	20240129	9490	2.95	20240624	2.42	N	105760	500	46 억		233790	N	N	0	N	00	N
26	20240625	160805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9770	220	2	2.30	487660270	50185	38.09	9510	9870	9510	12410	6690	9550	9717.25	2.28	0	20431	10150	9850	9670	9370	9190	9760	9280	47	2860	500	6680	10	1	9355485	914	10.13	1.89	12	0.54	964.00	5170.00	56300	20240129	-82.65	9490	20240624	2.95	56300	-82.65	20240129	9490	2.95	20240624	56300	-82.65	20240129	9490	2.95	20240624	2.31	N	105760	500	46 억		213625	N	N	0	N	00	N
27	20240625	150802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9770	220	2	2.30	470562890	48437	36.76	9510	9870	9510	12410	6690	9550	9714.95	2.28	0	19482	10150	9850	9670	9370	9190	9760	9280	47	2860	500	6680	10	1	9355485	914	10.13	1.89	12	0.52	964.00	5170.00	56300	20240129	-82.65	9490	20240624	2.95	56300	-82.65	20240129	9490	2.95	20240624	56300	-82.65	20240129	9490	2.95	20240624	2.31	N	105760	500	46 억		213625	N	N	0	N	00	N
28	20240625	140805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9770	220	2	2.30	386153830	39824	30.23	9510	9870	9510	12410	6690	9550	9696.51	2.28	0	12993	10150	9850	9670	9370	9190	9760	9280	47	2860	500	6680	10	1	9355485	914	10.13	1.89	12	0.43	964.00	5170.00	56300	20240129	-82.65	9490	20240624	2.95	56300	-82.65	20240129	9490	2.95	20240624	56300	-82.65	20240129	9490	2.95	20240624	2.31	N	105760	500	46 억		213625	N	N	0	N	00	N
29	20240625	130806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9660	110	2	1.15	266308780	27599	20.95	9510	9770	9510	12410	6690	9550	9649.22	2.28	0	6220	10150	9850	9670	9370	9190	9760	9280	47	2860	500	6680	10	1	9355485	904	10.02	1.87	12	0.30	964.00	5170.00	56300	20240129	-82.84	9490	20240624	1.79	56300	-82.84	20240129	9490	1.79	20240624	56300	-82.84	20240129	9490	1.79	20240624	2.31	N	105760	500	46 억		213625	N	N	0	N	00	N
30	20240625	120809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9710	160	2	1.68	241449740	25032	19.00	9510	9770	9510	12410	6690	9550	9645.64	2.28	0	5826	10150	9850	9670	9370	9190	9760	9280	47	2860	500	6680	10	1	9355485	908	10.07	1.88	12	0.27	964.00	5170.00	56300	20240129	-82.75	9490	20240624	2.32	56300	-82.75	20240129	9490	2.32	20240624	56300	-82.75	20240129	9490	2.32	20240624	2.31	N	105760	500	46 억		213625	N	N	0	N	00	N
31	20240625	110807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9700	150	2	1.57	182371570	18952	14.38	9510	9770	9510	12410	6690	9550	9622.81	2.28	0	3945	10150	9850	9670	9370	9190	9760	9280	47	2860	500	6680	10	1	9355485	907	10.06	1.88	12	0.20	964.00	5170.00	56300	20240129	-82.77	9490	20240624	2.21	56300	-82.77	20240129	9490	2.21	20240624	56300	-82.77	20240129	9490	2.21	20240624	2.31	N	105760	500	46 억		213625	N	N	0	N	00	N
32	20240625	100805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9550	0	3	0.00	68093000	7111	5.40	9510	9660	9510	12410	6690	9550	9575.73	2.28	0	297	10150	9850	9670	9370	9190	9760	9280	47	2860	500	6680	10	1	9355485	893	9.91	1.85	12	0.08	964.00	5170.00	56300	20240129	-83.04	9490	20240624	0.63	56300	-83.04	20240129	9490	0.63	20240624	56300	-83.04	20240129	9490	0.63	20240624	2.31	N	105760	500	46 억		213625	N	N	0	N	00	N
33	20240625	090805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9630	80	2	0.84	10631250	1111	0.84	9510	9660	9510	12410	6690	9550	9569.08	2.28	0	29	10150	9850	9670	9370	9190	9760	9280	47	2860	500	6680	10	1	9355485	901	9.99	1.86	12	0.01	964.00	5170.00	56300	20240129	-82.90	9490	20240624	1.48	56300	-82.90	20240129	9490	1.48	20240624	56300	-82.90	20240129	9490	1.48	20240624	2.31	N	105760	500	46 억		213625	N	N	0	N	00	N
34	20240624	160802	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9550	-390	5	-3.92	1266292330	131402	147.15	9950	9970	9490	12920	6960	9940	9637.02	2.78	0	-46787	10266	10102	10006	9842	9746	10055	9795	47	2980	500	6950	10	1	9355485	893	9.91	1.85	12	1.40	964.00	5170.00	56300	20240129	-83.04	9490	20240624	0.63	56300	-83.04	20240129	9490	0.63	20240624	56300	-83.04	20240129	9490	0.63	20240624	2.28	N	105760	500	46 억		260412	N	N	0	N	00	N
35	20240624	150803	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9510	-430	5	-4.33	1187593890	123141	137.90	9950	9970	9490	12920	6960	9940	9644.18	2.78	0	-44478	10266	10102	10006	9842	9746	10055	9795	47	2980	500	6950	10	1	9355485	890	9.87	1.84	12	1.32	964.00	5170.00	56300	20240129	-83.11	9490	20240624	0.21	56300	-83.11	20240129	9490	0.21	20240624	56300	-83.11	20240129	9490	0.21	20240624	2.28	N	105760	500	46 억		260412	N	N	0	N	00	N
36	20240624	140804	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9540	-400	5	-4.02	951421040	98329	110.11	9950	9970	9520	12920	6960	9940	9675.89	2.78	0	-31117	10266	10102	10006	9842	9746	10055	9795	47	2980	500	6950	10	1	9355485	893	9.90	1.85	12	1.05	964.00	5170.00	56300	20240129	-83.06	9520	20240624	0.21	56300	-83.06	20240129	9520	0.21	20240624	56300	-83.06	20240129	9520	0.21	20240624	2.28	N	105760	500	46 억		260412	N	N	0	N	00	N
37	20240624	130800	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9620	-320	5	-3.22	732622570	75437	84.48	9950	9970	9560	12920	6960	9940	9711.71	2.78	0	-23341	10266	10102	10006	9842	9746	10055	9795	47	2980	500	6950	10	1	9355485	900	9.98	1.86	12	0.81	964.00	5170.00	56300	20240129	-82.91	9560	20240624	0.63	56300	-82.91	20240129	9560	0.63	20240624	56300	-82.91	20240129	9560	0.63	20240624	2.28	N	105760	500	46 억		260412	N	N	0	N	00	N
38	20240624	120803	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9630	-310	5	-3.12	675658540	69508	77.84	9950	9970	9560	12920	6960	9940	9720.59	2.78	0	-22108	10266	10102	10006	9842	9746	10055	9795	47	2980	500	6950	10	1	9355485	901	9.99	1.86	12	0.74	964.00	5170.00	56300	20240129	-82.90	9560	20240624	0.73	56300	-82.90	20240129	9560	0.73	20240624	56300	-82.90	20240129	9560	0.73	20240624	2.28	N	105760	500	46 억		260412	N	N	0	N	00	N
39	20240624	110805	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9600	-340	5	-3.42	559758540	57428	64.31	9950	9970	9580	12920	6960	9940	9747.14	2.78	0	-18312	10266	10102	10006	9842	9746	10055	9795	47	2980	500	6950	10	1	9355485	898	9.96	1.86	12	0.61	964.00	5170.00	56300	20240129	-82.95	9580	20240624	0.21	56300	-82.95	20240129	9580	0.21	20240624	56300	-82.95	20240129	9580	0.21	20240624	2.28	N	105760	500	46 억		260412	N	N	0	N	00	N
40	20240624	100802	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9830	-110	5	-1.11	233064770	23687	26.53	9950	9970	9780	12920	6960	9940	9839.35	2.78	0	-8759	10266	10102	10006	9842	9746	10055	9795	47	2980	500	6950	10	1	9355485	920	10.20	1.90	12	0.25	964.00	5170.00	56300	20240129	-82.54	9780	20240624	0.51	56300	-82.54	20240129	9780	0.51	20240624	56300	-82.54	20240129	9780	0.51	20240624	2.28	N	105760	500	46 억		260412	N	N	0	N	00	N
41	20240624	090803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9900	-40	5	-0.40	44777940	4513	5.05	9950	9970	9890	12920	6960	9940	9921.99	2.78	0	-1765	10266	10102	10006	9842	9746	10055	9795	47	2980	500	6950	10	1	9355485	926	10.27	1.91	12	0.05	964.00	5170.00	56300	20240129	-82.42	9790	20240530	1.12	56300	-82.42	20240129	9790	1.12	20240530	56300	-82.42	20240129	9790	1.12	20240530	2.28	N	105760	500	46 억		260412	N	N	0	N	00	N
42	20240621	160737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9940	-140	5	-1.39	871799520	87316	132.85	10170	10170	9910	13100	7060	10080	9984.43	3.31	0	-48715	10513	10296	10183	9966	9853	10240	9910	47	3020	500	7050	10	1	9355485	930	10.31	1.92	12	0.93	964.00	5170.00	56300	20240129	-82.34	9790	20240530	1.53	56300	-82.34	20240129	9790	1.53	20240530	56300	-82.34	20240129	9790	1.53	20240530	2.16	N	105760	500	46 억		309318	N	N	0	N	00	N
43	20240621	150736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9930	-150	5	-1.49	827399450	82845	126.05	10170	10170	9910	13100	7060	10080	9987.32	3.31	0	-46720	10513	10296	10183	9966	9853	10240	9910	47	3020	500	7050	10	1	9355485	929	10.30	1.92	12	0.89	964.00	5170.00	56300	20240129	-82.36	9790	20240530	1.43	56300	-82.36	20240129	9790	1.43	20240530	56300	-82.36	20240129	9790	1.43	20240530	2.16	N	105760	500	46 억		309318	N	N	0	N	00	N
44	20240621	140736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9940	-140	5	-1.39	685595460	68594	104.37	10170	10170	9910	13100	7060	10080	9994.98	3.31	0	-40748	10513	10296	10183	9966	9853	10240	9910	47	3020	500	7050	10	1	9355485	930	10.31	1.92	12	0.73	964.00	5170.00	56300	20240129	-82.34	9790	20240530	1.53	56300	-82.34	20240129	9790	1.53	20240530	56300	-82.34	20240129	9790	1.53	20240530	2.16	N	105760	500	46 억		309318	N	N	0	N	00	N
45	20240621	130738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9980	-100	5	-0.99	423027070	42195	64.20	10170	10170	9970	13100	7060	10080	10025.53	3.31	0	-26889	10513	10296	10183	9966	9853	10240	9910	47	3020	500	7050	10	1	9355485	934	10.35	1.93	12	0.45	964.00	5170.00	56300	20240129	-82.27	9790	20240530	1.94	56300	-82.27	20240129	9790	1.94	20240530	56300	-82.27	20240129	9790	1.94	20240530	2.16	N	105760	500	46 억		309318	N	N	0	N	00	N
46	20240621	120740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	-40	5	-0.40	283884380	28287	43.04	10170	10170	9990	13100	7060	10080	10035.86	3.31	0	-17578	10513	10296	10183	9966	9853	10240	9910	47	3020	500	7050	10	1	9355485	939	10.41	1.94	12	0.30	964.00	5170.00	56300	20240129	-82.17	9790	20240530	2.55	56300	-82.17	20240129	9790	2.55	20240530	56300	-82.17	20240129	9790	2.55	20240530	2.16	N	105760	500	46 억		309318	N	N	0	N	00	N
47	20240621	110737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	-30	5	-0.30	245941060	24507	37.29	10170	10170	9990	13100	7060	10080	10035.54	3.31	0	-15417	10513	10296	10183	9966	9853	10240	9910	47	3020	500	7050	10	1	9355485	940	10.43	1.94	12	0.26	964.00	5170.00	56300	20240129	-82.15	9790	20240530	2.66	56300	-82.15	20240129	9790	2.66	20240530	56300	-82.15	20240129	9790	2.66	20240530	2.16	N	105760	500	46 억		309318	N	N	0	N	00	N
48	20240621	100735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	0	3	0.00	102544870	10200	15.52	10170	10170	10010	13100	7060	10080	10053.42	3.31	0	-6833	10513	10296	10183	9966	9853	10240	9910	47	3020	500	7050	10	1	9355485	943	10.46	1.95	12	0.11	964.00	5170.00	56300	20240129	-82.10	9790	20240530	2.96	56300	-82.10	20240129	9790	2.96	20240530	56300	-82.10	20240129	9790	2.96	20240530	2.16	N	105760	500	46 억		309318	N	N	0	N	00	N
49	20240621	090740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	0	3	0.00	14626030	1447	2.20	10170	10170	10080	13100	7060	10080	10107.83	3.31	0	-977	10513	10296	10183	9966	9853	10240	9910	47	3020	500	7050	10	1	9355485	943	10.46	1.95	12	0.02	964.00	5170.00	56300	20240129	-82.10	9790	20240530	2.96	56300	-82.10	20240129	9790	2.96	20240530	56300	-82.10	20240129	9790	2.96	20240530	2.16	N	105760	500	46 억		309318	N	N	0	N	00	N
50	20240620	160733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	-140	5	-1.37	662775040	65197	90.23	10230	10400	10070	13280	7160	10220	10165.74	3.45	0	-13621	10406	10312	10176	10082	9946	10360	10130	47	3060	500	7150	10	1	9355485	943	10.46	1.95	12	0.70	964.00	5170.00	56300	20240129	-82.10	9790	20240530	2.96	56300	-82.10	20240129	9790	2.96	20240530	56300	-82.10	20240129	9790	2.96	20240530	1.97	N	105760	500	46 억		322784	N	N	0	N	00	N
51	20240620	150734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	-100	5	-0.98	615791990	60537	83.78	10230	10400	10070	13280	7160	10220	10172.16	3.45	0	-12720	10406	10312	10176	10082	9946	10360	10130	47	3060	500	7150	10	1	9355485	947	10.50	1.96	12	0.65	964.00	5170.00	56300	20240129	-82.02	9790	20240530	3.37	56300	-82.02	20240129	9790	3.37	20240530	56300	-82.02	20240129	9790	3.37	20240530	1.97	N	105760	500	46 억		322784	N	N	0	N	00	N
52	20240620	140735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	-130	5	-1.27	581875630	57182	79.13	10230	10400	10070	13280	7160	10220	10175.85	3.45	0	-11358	10406	10312	10176	10082	9946	10360	10130	47	3060	500	7150	10	1	9355485	944	10.47	1.95	12	0.61	964.00	5170.00	56300	20240129	-82.08	9790	20240530	3.06	56300	-82.08	20240129	9790	3.06	20240530	56300	-82.08	20240129	9790	3.06	20240530	1.97	N	105760	500	46 억		322784	N	N	0	N	00	N
53	20240620	130735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	-100	5	-0.98	541985780	53228	73.66	10230	10400	10070	13280	7160	10220	10182.34	3.45	0	-9956	10406	10312	10176	10082	9946	10360	10130	47	3060	500	7150	10	1	9355485	947	10.50	1.96	12	0.57	964.00	5170.00	56300	20240129	-82.02	9790	20240530	3.37	56300	-82.02	20240129	9790	3.37	20240530	56300	-82.02	20240129	9790	3.37	20240530	1.97	N	105760	500	46 억		322784	N	N	0	N	00	N
54	20240620	120734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	-100	5	-0.98	466847200	45782	63.36	10230	10400	10080	13280	7160	10220	10197.18	3.45	0	-9441	10406	10312	10176	10082	9946	10360	10130	47	3060	500	7150	10	1	9355485	947	10.50	1.96	12	0.49	964.00	5170.00	56300	20240129	-82.02	9790	20240530	3.37	56300	-82.02	20240129	9790	3.37	20240530	56300	-82.02	20240129	9790	3.37	20240530	1.97	N	105760	500	46 억		322784	N	N	0	N	00	N
55	20240620	110737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10130	-90	5	-0.88	331674530	32410	44.85	10230	10400	10130	13280	7160	10220	10233.71	3.45	0	-4526	10406	10312	10176	10082	9946	10360	10130	47	3060	500	7150	10	1	9355485	948	10.51	1.96	12	0.35	964.00	5170.00	56300	20240129	-82.01	9790	20240530	3.47	56300	-82.01	20240129	9790	3.47	20240530	56300	-82.01	20240129	9790	3.47	20240530	1.97	N	105760	500	46 억		322784	N	N	0	N	00	N
56	20240620	100734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10200	-20	5	-0.20	190809570	18569	25.70	10230	10400	10160	13280	7160	10220	10275.71	3.45	0	4284	10406	10312	10176	10082	9946	10360	10130	47	3060	500	7150	10	1	9355485	954	10.58	1.97	12	0.20	964.00	5170.00	56300	20240129	-81.88	9790	20240530	4.19	56300	-81.88	20240129	9790	4.19	20240530	56300	-81.88	20240129	9790	4.19	20240530	1.97	N	105760	500	46 억		322784	N	N	0	N	00	N
57	20240620	090742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10180	-40	5	-0.39	38501490	3759	5.20	10230	10290	10160	13280	7160	10220	10242.48	3.45	0	-236	10406	10312	10176	10082	9946	10360	10130	47	3060	500	7150	10	1	9355485	952	10.56	1.97	12	0.04	964.00	5170.00	56300	20240129	-81.92	9790	20240530	3.98	56300	-81.92	20240129	9790	3.98	20240530	56300	-81.92	20240129	9790	3.98	20240530	1.97	N	105760	500	46 억		322784	N	N	0	N	00	N
58	20240619	160732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10220	40	2	0.39	732682800	72126	60.46	10130	10270	10040	13230	7130	10180	10158.35	3.40	0	4831	10480	10330	10200	10050	9920	10265	9985	47	3050	500	7120	10	1	9355485	956	10.60	1.98	12	0.77	964.00	5170.00	56300	20240129	-81.85	9790	20240530	4.39	56300	-81.85	20240129	9790	4.39	20240530	56300	-81.85	20240129	9790	4.39	20240530	2.07	N	105760	500	46 억		317953	N	N	0	N	00	N
59	20240619	150730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10190	10	2	0.10	685257150	67480	56.57	10130	10270	10040	13230	7130	10180	10154.97	3.40	0	3774	10480	10330	10200	10050	9920	10265	9985	47	3050	500	7120	10	1	9355485	953	10.57	1.97	12	0.72	964.00	5170.00	56300	20240129	-81.90	9790	20240530	4.09	56300	-81.90	20240129	9790	4.09	20240530	56300	-81.90	20240129	9790	4.09	20240530	2.07	N	105760	500	46 억		317953	N	N	0	N	00	N
60	20240619	140737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10230	50	2	0.49	574636650	56632	47.47	10130	10270	10040	13230	7130	10180	10146.85	3.40	0	-1036	10480	10330	10200	10050	9920	10265	9985	47	3050	500	7120	10	1	9355485	957	10.61	1.98	12	0.61	964.00	5170.00	56300	20240129	-81.83	9790	20240530	4.49	56300	-81.83	20240129	9790	4.49	20240530	56300	-81.83	20240129	9790	4.49	20240530	2.07	N	105760	500	46 억		317953	N	N	0	N	00	N
61	20240619	130728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10200	20	2	0.20	487927180	48143	40.36	10130	10270	10040	13230	7130	10180	10134.96	3.40	0	-5851	10480	10330	10200	10050	9920	10265	9985	47	3050	500	7120	10	1	9355485	954	10.58	1.97	12	0.51	964.00	5170.00	56300	20240129	-81.88	9790	20240530	4.19	56300	-81.88	20240129	9790	4.19	20240530	56300	-81.88	20240129	9790	4.19	20240530	2.07	N	105760	500	46 억		317953	N	N	0	N	00	N
62	20240619	120731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10170	-10	5	-0.10	418017580	41264	34.59	10130	10270	10040	13230	7130	10180	10130.32	3.40	0	-7400	10480	10330	10200	10050	9920	10265	9985	47	3050	500	7120	10	1	9355485	951	10.55	1.97	12	0.44	964.00	5170.00	56300	20240129	-81.94	9790	20240530	3.88	56300	-81.94	20240129	9790	3.88	20240530	56300	-81.94	20240129	9790	3.88	20240530	2.07	N	105760	500	46 억		317953	N	N	0	N	00	N
63	20240619	110732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10100	-80	5	-0.79	362174840	35761	29.98	10130	10270	10040	13230	7130	10180	10127.65	3.40	0	-8687	10480	10330	10200	10050	9920	10265	9985	47	3050	500	7120	10	1	9355485	945	10.48	1.95	12	0.38	964.00	5170.00	56300	20240129	-82.06	9790	20240530	3.17	56300	-82.06	20240129	9790	3.17	20240530	56300	-82.06	20240129	9790	3.17	20240530	2.07	N	105760	500	46 억		317953	N	N	0	N	00	N
64	20240619	100732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	-70	5	-0.69	264821770	26146	21.92	10130	10270	10040	13230	7130	10180	10128.58	3.40	0	-7777	10480	10330	10200	10050	9920	10265	9985	47	3050	500	7120	10	1	9355485	946	10.49	1.96	12	0.28	964.00	5170.00	56300	20240129	-82.04	9790	20240530	3.27	56300	-82.04	20240129	9790	3.27	20240530	56300	-82.04	20240129	9790	3.27	20240530	2.07	N	105760	500	46 억		317953	N	N	0	N	00	N
65	20240619	090740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	-40	5	-0.39	33595500	3308	2.77	10130	10230	10130	13230	7130	10180	10155.83	3.40	0	323	10480	10330	10200	10050	9920	10265	9985	47	3050	500	7120	10	1	9355485	949	10.52	1.96	12	0.04	964.00	5170.00	56300	20240129	-81.99	9790	20240530	3.58	56300	-81.99	20240129	9790	3.58	20240530	56300	-81.99	20240129	9790	3.58	20240530	2.07	N	105760	500	46 억		317953	N	N	0	N	00	N
66	20240618	160726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10180	10	2	0.10	1214616390	119126	11.33	10220	10350	10070	13220	7120	10170	10196.07	3.33	0	5132	11916	11042	10576	9702	9236	10810	9470	47	3050	500	7110	10	1	9355485	952	10.56	1.97	12	1.27	964.00	5170.00	56300	20240129	-81.92	9790	20240530	3.98	56300	-81.92	20240129	9790	3.98	20240530	56300	-81.92	20240129	9790	3.98	20240530	2.10	N	105760	500	46 억		311689	N	N	0	N	00	N
67	20240618	150726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	-20	5	-0.20	1169653860	114702	10.91	10220	10350	10070	13220	7120	10170	10197.33	3.33	0	2899	11916	11042	10576	9702	9236	10810	9470	47	3050	500	7110	10	1	9355485	950	10.53	1.96	12	1.23	964.00	5170.00	56300	20240129	-81.97	9790	20240530	3.68	56300	-81.97	20240129	9790	3.68	20240530	56300	-81.97	20240129	9790	3.68	20240530	2.10	N	105760	500	46 억		311689	N	N	0	N	00	N
68	20240618	140728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10180	10	2	0.10	1134493950	111241	10.58	10220	10350	10070	13220	7120	10170	10198.52	3.33	0	3052	11916	11042	10576	9702	9236	10810	9470	47	3050	500	7110	10	1	9355485	952	10.56	1.97	12	1.19	964.00	5170.00	56300	20240129	-81.92	9790	20240530	3.98	56300	-81.92	20240129	9790	3.98	20240530	56300	-81.92	20240129	9790	3.98	20240530	2.10	N	105760	500	46 억		311689	N	N	0	N	00	N
69	20240618	130731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	-20	5	-0.20	1111654700	108993	10.37	10220	10350	10070	13220	7120	10170	10199.32	3.33	0	3754	11916	11042	10576	9702	9236	10810	9470	47	3050	500	7110	10	1	9355485	950	10.53	1.96	12	1.17	964.00	5170.00	56300	20240129	-81.97	9790	20240530	3.68	56300	-81.97	20240129	9790	3.68	20240530	56300	-81.97	20240129	9790	3.68	20240530	2.10	N	105760	500	46 억		311689	N	N	0	N	00	N
70	20240618	120732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	-60	5	-0.59	1062079930	104095	9.90	10220	10350	10070	13220	7120	10170	10202.99	3.33	0	4925	11916	11042	10576	9702	9236	10810	9470	47	3050	500	7110	10	1	9355485	946	10.49	1.96	12	1.11	964.00	5170.00	56300	20240129	-82.04	9790	20240530	3.27	56300	-82.04	20240129	9790	3.27	20240530	56300	-82.04	20240129	9790	3.27	20240530	2.10	N	105760	500	46 억		311689	N	N	0	N	00	N
71	20240618	110728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10230	60	2	0.59	778566150	76142	7.24	10220	10350	10120	13220	7120	10170	10225.19	3.33	0	18108	11916	11042	10576	9702	9236	10810	9470	47	3050	500	7110	10	1	9355485	957	10.61	1.98	12	0.81	964.00	5170.00	56300	20240129	-81.83	9790	20240530	4.49	56300	-81.83	20240129	9790	4.49	20240530	56300	-81.83	20240129	9790	4.49	20240530	2.10	N	105760	500	46 억		311689	N	N	0	N	00	N
72	20240618	100728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10300	130	2	1.28	656389670	64206	6.11	10220	10350	10120	13220	7120	10170	10223.18	3.33	0	11519	11916	11042	10576	9702	9236	10810	9470	47	3050	500	7110	10	1	9355485	964	10.68	1.99	12	0.69	964.00	5170.00	56300	20240129	-81.71	9790	20240530	5.21	56300	-81.71	20240129	9790	5.21	20240530	56300	-81.71	20240129	9790	5.21	20240530	2.10	N	105760	500	46 억		311689	N	N	0	N	00	N
73	20240618	090735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10260	90	2	0.88	120493530	11743	1.12	10220	10350	10220	13220	7120	10170	10260.88	3.33	0	-387	11916	11042	10576	9702	9236	10810	9470	47	3050	500	7110	10	1	9355485	960	10.64	1.98	12	0.13	964.00	5170.00	56300	20240129	-81.78	9790	20240530	4.80	56300	-81.78	20240129	9790	4.80	20240530	56300	-81.78	20240129	9790	4.80	20240530	2.10	N	105760	500	46 억		311689	N	N	0	N	00	N
74	20240617	160723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10170	-270	5	-2.59	11399856290	1043582	1199.19	10500	11450	10110	13570	7310	10440	10924.00	3.41	0	-3348	10753	10596	10333	10176	9913	10465	10045	47	3130	500	7300	10	1	9355485	951	10.55	1.97	12	11.15	964.00	5170.00	56300	20240129	-81.94	9790	20240530	3.88	56300	-81.94	20240129	9790	3.88	20240530	56300	-81.94	20240129	9790	3.88	20240530	2.11	N	105760	500	46 억		319048	N	N	0	N	00	N
75	20240617	150728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10270	-170	5	-1.63	11042518470	1008575	1158.96	10500	11450	10110	13570	7310	10440	10948.63	3.41	0	6069	10753	10596	10333	10176	9913	10465	10045	47	3130	500	7300	10	1	9355485	961	10.65	1.99	12	10.78	964.00	5170.00	56300	20240129	-81.76	9790	20240530	4.90	56300	-81.76	20240129	9790	4.90	20240530	56300	-81.76	20240129	9790	4.90	20240530	2.11	N	105760	500	46 억		319048	N	N	0	N	00	N
76	20240617	140721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11330	890	2	8.52	7005454780	632962	727.34	10500	11450	10490	13570	7310	10440	11067.73	3.41	0	110756	10753	10596	10333	10176	9913	10465	10045	47	3130	500	7300	10	1	9355485	1060	11.75	2.19	12	6.77	964.00	5170.00	56300	20240129	-79.88	9790	20240530	15.73	56300	-79.88	20240129	9790	15.73	20240530	56300	-79.88	20240129	9790	15.73	20240530	2.11	N	105760	500	46 억		319048	N	N	0	N	00	N
77	20240617	130720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11040	600	2	5.75	5301028130	481886	553.74	10500	11290	10490	13570	7310	10440	11000.59	3.41	0	71853	10753	10596	10333	10176	9913	10465	10045	47	3130	500	7300	10	1	9355485	1033	11.45	2.14	12	5.15	964.00	5170.00	56300	20240129	-80.39	9790	20240530	12.77	56300	-80.39	20240129	9790	12.77	20240530	56300	-80.39	20240129	9790	12.77	20240530	2.11	N	105760	500	46 억		319048	N	N	0	N	00	N
78	20240617	120722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11200	760	2	7.28	4766803890	433705	498.37	10500	11290	10490	13570	7310	10440	10990.89	3.41	0	60995	10753	10596	10333	10176	9913	10465	10045	47	3130	500	7300	10	1	9355485	1048	11.62	2.17	12	4.64	964.00	5170.00	56300	20240129	-80.11	9790	20240530	14.40	56300	-80.11	20240129	9790	14.40	20240530	56300	-80.11	20240129	9790	14.40	20240530	2.11	N	105760	500	46 억		319048	N	N	0	N	00	N
79	20240617	110715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10750	310	2	2.97	3754072400	341859	392.83	10500	11290	10490	13570	7310	10440	10981.35	3.41	0	42003	10753	10596	10333	10176	9913	10465	10045	47	3130	500	7300	10	1	9355485	1006	11.15	2.08	12	3.65	964.00	5170.00	56300	20240129	-80.91	9790	20240530	9.81	56300	-80.91	20240129	9790	9.81	20240530	56300	-80.91	20240129	9790	9.81	20240530	2.11	N	105760	500	46 억		319048	N	N	0	N	00	N
80	20240617	100716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10930	490	2	4.69	3350303600	304359	349.74	10500	11290	10490	13570	7310	10440	11007.74	3.41	0	49708	10753	10596	10333	10176	9913	10465	10045	47	3130	500	7300	10	1	9355485	1023	11.34	2.11	12	3.25	964.00	5170.00	56300	20240129	-80.59	9790	20240530	11.64	56300	-80.59	20240129	9790	11.64	20240530	56300	-80.59	20240129	9790	11.64	20240530	2.11	N	105760	500	46 억		319048	N	N	0	N	00	N
81	20240617	090721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11150	710	2	6.80	1372763940	125486	144.20	10500	11200	10490	13570	7310	10440	10939.58	3.41	0	46458	10753	10596	10333	10176	9913	10465	10045	47	3130	500	7300	10	1	9355485	1043	11.57	2.16	12	1.34	964.00	5170.00	56300	20240129	-80.20	9790	20240530	13.89	56300	-80.20	20240129	9790	13.89	20240530	56300	-80.20	20240129	9790	13.89	20240530	2.11	N	105760	500	46 억		319048	N	N	0	N	00	N
82	20240614	160617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10440	80	2	0.77	885876510	86643	149.93	10480	10490	10070	13460	7260	10360	10224.44	3.50	0	-8467	10626	10492	10416	10282	10206	10455	10245	47	3100	500	7250	10	1	9355485	977	10.83	2.02	12	0.93	964.00	5170.00	56300	20240129	-81.46	9790	20240530	6.64	56300	-81.46	20240129	9790	6.64	20240530	56300	-81.46	20240129	9790	6.64	20240530	2.01	N	105760	500	46 억		327535	N	N	0	N	00	N
83	20240614	150620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10250	-110	5	-1.06	675646980	66421	114.94	10480	10480	10070	13460	7260	10360	10172.19	3.50	0	-16831	10626	10492	10416	10282	10206	10455	10245	47	3100	500	7250	10	1	9355485	959	10.63	1.98	12	0.71	964.00	5170.00	56300	20240129	-81.79	9790	20240530	4.70	56300	-81.79	20240129	9790	4.70	20240530	56300	-81.79	20240129	9790	4.70	20240530	2.01	N	105760	500	46 억		327535	N	N	0	N	00	N
84	20240614	140619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	-210	5	-2.03	541071670	53191	92.05	10480	10480	10070	13460	7260	10360	10172.24	3.50	0	-18163	10626	10492	10416	10282	10206	10455	10245	47	3100	500	7250	10	1	9355485	950	10.53	1.96	12	0.57	964.00	5170.00	56300	20240129	-81.97	9790	20240530	3.68	56300	-81.97	20240129	9790	3.68	20240530	56300	-81.97	20240129	9790	3.68	20240530	2.01	N	105760	500	46 억		327535	N	N	0	N	00	N
85	20240614	130618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10210	-150	5	-1.45	499044570	49049	84.88	10480	10480	10070	13460	7260	10360	10174.41	3.50	0	-18708	10626	10492	10416	10282	10206	10455	10245	47	3100	500	7250	10	1	9355485	955	10.59	1.97	12	0.52	964.00	5170.00	56300	20240129	-81.87	9790	20240530	4.29	56300	-81.87	20240129	9790	4.29	20240530	56300	-81.87	20240129	9790	4.29	20240530	2.01	N	105760	500	46 억		327535	N	N	0	N	00	N
86	20240614	120624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10190	-170	5	-1.64	454335330	44657	77.28	10480	10480	10070	13460	7260	10360	10173.89	3.50	0	-18590	10626	10492	10416	10282	10206	10455	10245	47	3100	500	7250	10	1	9355485	953	10.57	1.97	12	0.48	964.00	5170.00	56300	20240129	-81.90	9790	20240530	4.09	56300	-81.90	20240129	9790	4.09	20240530	56300	-81.90	20240129	9790	4.09	20240530	2.01	N	105760	500	46 억		327535	N	N	0	N	00	N
87	20240614	110709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10200	-160	5	-1.54	440650920	43313	74.95	10480	10480	10070	13460	7260	10360	10173.64	3.50	0	-18821	10626	10492	10416	10282	10206	10455	10245	47	3100	500	7250	10	1	9355485	954	10.58	1.97	12	0.46	964.00	5170.00	56300	20240129	-81.88	9790	20240530	4.19	56300	-81.88	20240129	9790	4.19	20240530	56300	-81.88	20240129	9790	4.19	20240530	2.01	N	105760	500	46 억		327535	N	N	0	N	00	N
88	20240614	100706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10200	-160	5	-1.54	268462190	26282	45.48	10480	10480	10120	13460	7260	10360	10214.68	3.50	0	-11092	10626	10492	10416	10282	10206	10455	10245	47	3100	500	7250	10	1	9355485	954	10.58	1.97	12	0.28	964.00	5170.00	56300	20240129	-81.88	9790	20240530	4.19	56300	-81.88	20240129	9790	4.19	20240530	56300	-81.88	20240129	9790	4.19	20240530	2.01	N	105760	500	46 억		327535	N	N	0	N	00	N
89	20240614	090712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10310	-50	5	-0.48	31185660	3015	5.22	10480	10480	10310	13460	7260	10360	10343.50	3.50	0	-1855	10626	10492	10416	10282	10206	10455	10245	47	3100	500	7250	10	1	9355485	965	10.70	1.99	12	0.03	964.00	5170.00	56300	20240129	-81.69	9790	20240530	5.31	56300	-81.69	20240129	9790	5.31	20240530	56300	-81.69	20240129	9790	5.31	20240530	2.01	N	105760	500	46 억		327535	N	N	0	N	00	N
90	20240613	160700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10360	-110	5	-1.05	593618340	57028	72.87	10500	10550	10340	13610	7330	10470	10409.38	3.55	0	-4532	10863	10666	10493	10296	10123	10765	10395	47	3140	500	7320	10	1	9355485	969	10.75	2.00	12	0.61	964.00	5170.00	56300	20240129	-81.60	9790	20240530	5.82	56300	-81.60	20240129	9790	5.82	20240530	56300	-81.60	20240129	9790	5.82	20240530	1.92	N	105760	500	46 억		331939	N	N	0	N	00	N
91	20240613	150714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10390	-80	5	-0.76	553454160	53152	67.92	10500	10550	10340	13610	7330	10470	10412.67	3.55	0	-3757	10863	10666	10493	10296	10123	10765	10395	47	3140	500	7320	10	1	9355485	972	10.78	2.01	12	0.57	964.00	5170.00	56300	20240129	-81.55	9790	20240530	6.13	56300	-81.55	20240129	9790	6.13	20240530	56300	-81.55	20240129	9790	6.13	20240530	1.92	N	105760	500	46 억		331939	N	N	0	N	00	N
92	20240613	140707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10400	-70	5	-0.67	499481730	47959	61.28	10500	10550	10340	13610	7330	10470	10414.77	3.55	0	-1864	10863	10666	10493	10296	10123	10765	10395	47	3140	500	7320	10	1	9355485	973	10.79	2.01	12	0.51	964.00	5170.00	56300	20240129	-81.53	9790	20240530	6.23	56300	-81.53	20240129	9790	6.23	20240530	56300	-81.53	20240129	9790	6.23	20240530	1.92	N	105760	500	46 억		331939	N	N	0	N	00	N
93	20240613	130705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	-60	5	-0.57	409341550	39276	50.19	10500	10550	10340	13610	7330	10470	10422.18	3.55	0	-2576	10863	10666	10493	10296	10123	10765	10395	47	3140	500	7320	10	1	9355485	974	10.80	2.01	12	0.42	964.00	5170.00	56300	20240129	-81.51	9790	20240530	6.33	56300	-81.51	20240129	9790	6.33	20240530	56300	-81.51	20240129	9790	6.33	20240530	1.92	N	105760	500	46 억		331939	N	N	0	N	00	N
94	20240613	120708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10470	0	3	0.00	389260630	37353	47.73	10500	10550	10340	13610	7330	10470	10421.13	3.55	0	-3389	10863	10666	10493	10296	10123	10765	10395	47	3140	500	7320	10	1	9355485	980	10.86	2.03	12	0.40	964.00	5170.00	56300	20240129	-81.40	9790	20240530	6.95	56300	-81.40	20240129	9790	6.95	20240530	56300	-81.40	20240129	9790	6.95	20240530	1.92	N	105760	500	46 억		331939	N	N	0	N	00	N
95	20240613	110701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10450	-20	5	-0.19	301808160	28954	37.00	10500	10550	10340	13610	7330	10470	10423.71	3.55	0	-6544	10863	10666	10493	10296	10123	10765	10395	47	3140	500	7320	10	1	9355485	978	10.84	2.02	12	0.31	964.00	5170.00	56300	20240129	-81.44	9790	20240530	6.74	56300	-81.44	20240129	9790	6.74	20240530	56300	-81.44	20240129	9790	6.74	20240530	1.92	N	105760	500	46 억		331939	N	N	0	N	00	N
96	20240613	100700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10420	-50	5	-0.48	154484950	14769	18.87	10500	10550	10410	13610	7330	10470	10460.08	3.55	0	-4547	10863	10666	10493	10296	10123	10765	10395	47	3140	500	7320	10	1	9355485	975	10.81	2.02	12	0.16	964.00	5170.00	56300	20240129	-81.49	9790	20240530	6.44	56300	-81.49	20240129	9790	6.44	20240530	56300	-81.49	20240129	9790	6.44	20240530	1.92	N	105760	500	46 억		331939	N	N	0	N	00	N
97	20240613	090710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10450	-20	5	-0.19	41751110	3988	5.10	10500	10540	10410	13610	7330	10470	10469.19	3.55	0	-1089	10863	10666	10493	10296	10123	10765	10395	47	3140	500	7320	10	1	9355485	978	10.84	2.02	12	0.04	964.00	5170.00	56300	20240129	-81.44	9790	20240530	6.74	56300	-81.44	20240129	9790	6.74	20240530	56300	-81.44	20240129	9790	6.74	20240530	1.92	N	105760	500	46 억		331939	N	N	0	N	00	N
98	20240612	160655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10470	100	2	0.96	819225160	77582	113.23	10380	10690	10320	13480	7260	10370	10559.47	3.58	0	-3154	10690	10530	10390	10230	10090	10610	10310	47	3110	500	7250	10	1	9355485	980	10.86	2.03	12	0.83	964.00	5170.00	56300	20240129	-81.40	9790	20240530	6.95	56300	-81.40	20240129	9790	6.95	20240530	56300	-81.40	20240129	9790	6.95	20240530	1.85	N	105760	500	46 억		335025	N	N	0	N	00	N
99	20240612	150705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10480	110	2	1.06	792573420	75040	109.52	10380	10690	10320	13480	7260	10370	10562.01	3.58	0	-3052	10690	10530	10390	10230	10090	10610	10310	47	3110	500	7250	10	1	9355485	980	10.87	2.03	12	0.80	964.00	5170.00	56300	20240129	-81.39	9790	20240530	7.05	56300	-81.39	20240129	9790	7.05	20240530	56300	-81.39	20240129	9790	7.05	20240530	1.85	N	105760	500	46 억		335025	N	N	0	N	00	N
100	20240612	140659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10580	210	2	2.03	728665000	68950	100.63	10380	10690	10320	13480	7260	10370	10568.02	3.58	0	-815	10690	10530	10390	10230	10090	10610	10310	47	3110	500	7250	10	1	9355485	990	10.98	2.05	12	0.74	964.00	5170.00	56300	20240129	-81.21	9790	20240530	8.07	56300	-81.21	20240129	9790	8.07	20240530	56300	-81.21	20240129	9790	8.07	20240530	1.85	N	105760	500	46 억		335025	N	N	0	N	00	N
101	20240612	130701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10540	170	2	1.64	675228280	63881	93.23	10380	10690	10320	13480	7260	10370	10570.10	3.58	0	-1327	10690	10530	10390	10230	10090	10610	10310	47	3110	500	7250	10	1	9355485	986	10.93	2.04	12	0.68	964.00	5170.00	56300	20240129	-81.28	9790	20240530	7.66	56300	-81.28	20240129	9790	7.66	20240530	56300	-81.28	20240129	9790	7.66	20240530	1.85	N	105760	500	46 억		335025	N	N	0	N	00	N
102	20240612	120657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10520	150	2	1.45	618061140	58443	85.29	10380	10690	10320	13480	7260	10370	10575.45	3.58	0	-350	10690	10530	10390	10230	10090	10610	10310	47	3110	500	7250	10	1	9355485	984	10.91	2.03	12	0.62	964.00	5170.00	56300	20240129	-81.31	9790	20240530	7.46	56300	-81.31	20240129	9790	7.46	20240530	56300	-81.31	20240129	9790	7.46	20240530	1.85	N	105760	500	46 억		335025	N	N	0	N	00	N
103	20240612	110657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10680	310	2	2.99	465359540	44020	64.24	10380	10690	10320	13480	7260	10370	10571.55	3.58	0	6114	10690	10530	10390	10230	10090	10610	10310	47	3110	500	7250	10	1	9355485	999	11.08	2.07	12	0.47	964.00	5170.00	56300	20240129	-81.03	9790	20240530	9.09	56300	-81.03	20240129	9790	9.09	20240530	56300	-81.03	20240129	9790	9.09	20240530	1.85	N	105760	500	46 억		335025	N	N	0	N	00	N
104	20240612	100700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10590	220	2	2.12	213055520	20304	29.63	10380	10620	10320	13480	7260	10370	10493.28	3.58	0	7487	10690	10530	10390	10230	10090	10610	10310	47	3110	500	7250	10	1	9355485	991	10.99	2.05	12	0.22	964.00	5170.00	56300	20240129	-81.19	9790	20240530	8.17	56300	-81.19	20240129	9790	8.17	20240530	56300	-81.19	20240129	9790	8.17	20240530	1.85	N	105760	500	46 억		335025	N	N	0	N	00	N
105	20240612	090659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10420	50	2	0.48	45604110	4405	6.43	10380	10420	10320	13480	7260	10370	10352.81	3.58	0	1348	10690	10530	10390	10230	10090	10610	10310	47	3110	500	7250	10	1	9355485	975	10.81	2.02	12	0.05	964.00	5170.00	56300	20240129	-81.49	9790	20240530	6.44	56300	-81.49	20240129	9790	6.44	20240530	56300	-81.49	20240129	9790	6.44	20240530	1.85	N	105760	500	46 억		335025	N	N	0	N	00	N
106	20240610	160652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10300	0	3	0.00	291257320	28306	104.87	10280	10400	10150	13390	7210	10300	10289.60	3.47	0	2431	10440	10370	10310	10240	10180	10340	10210	47	3090	500	7210	10	1	9355485	964	10.68	1.99	12	0.30	964.00	5170.00	56300	20240129	-81.71	9790	20240530	5.21	56300	-81.71	20240129	9790	5.21	20240530	56300	-81.71	20240129	9790	5.21	20240530	1.81	N	105760	500	46 억		324603	N	N	0	N	00	N
107	20240610	150659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10250	-50	5	-0.49	275553370	26780	99.22	10280	10400	10150	13390	7210	10300	10289.52	3.47	0	2880	10440	10370	10310	10240	10180	10340	10210	47	3090	500	7210	10	1	9355485	959	10.63	1.98	12	0.29	964.00	5170.00	56300	20240129	-81.79	9790	20240530	4.70	56300	-81.79	20240129	9790	4.70	20240530	56300	-81.79	20240129	9790	4.70	20240530	1.81	N	105760	500	46 억		324603	N	N	0	N	00	N
108	20240610	140655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10280	-20	5	-0.19	248140320	24112	89.33	10280	10400	10150	13390	7210	10300	10291.15	3.47	0	2689	10440	10370	10310	10240	10180	10340	10210	47	3090	500	7210	10	1	9355485	962	10.66	1.99	12	0.26	964.00	5170.00	56300	20240129	-81.74	9790	20240530	5.01	56300	-81.74	20240129	9790	5.01	20240530	56300	-81.74	20240129	9790	5.01	20240530	1.81	N	105760	500	46 억		324603	N	N	0	N	00	N
109	20240610	130653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10300	0	3	0.00	220047410	21381	79.22	10280	10400	10150	13390	7210	10300	10291.73	3.47	0	2410	10440	10370	10310	10240	10180	10340	10210	47	3090	500	7210	10	1	9355485	964	10.68	1.99	12	0.23	964.00	5170.00	56300	20240129	-81.71	9790	20240530	5.21	56300	-81.71	20240129	9790	5.21	20240530	56300	-81.71	20240129	9790	5.21	20240530	1.81	N	105760	500	46 억		324603	N	N	0	N	00	N
110	20240610	120654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	-60	5	-0.58	204169140	19832	73.48	10280	10400	10150	13390	7210	10300	10294.93	3.47	0	2595	10440	10370	10310	10240	10180	10340	10210	47	3090	500	7210	10	1	9355485	958	10.62	1.98	12	0.21	964.00	5170.00	56300	20240129	-81.81	9790	20240530	4.60	56300	-81.81	20240129	9790	4.60	20240530	56300	-81.81	20240129	9790	4.60	20240530	1.81	N	105760	500	46 억		324603	N	N	0	N	00	N
111	20240610	110657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10320	20	2	0.19	160693220	15606	57.82	10280	10400	10150	13390	7210	10300	10296.89	3.47	0	4318	10440	10370	10310	10240	10180	10340	10210	47	3090	500	7210	10	1	9355485	965	10.71	2.00	12	0.17	964.00	5170.00	56300	20240129	-81.67	9790	20240530	5.41	56300	-81.67	20240129	9790	5.41	20240530	56300	-81.67	20240129	9790	5.41	20240530	1.81	N	105760	500	46 억		324603	N	N	0	N	00	N
112	20240610	100653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10360	60	2	0.58	138519650	13462	49.88	10280	10400	10150	13390	7210	10300	10289.68	3.47	0	3492	10440	10370	10310	10240	10180	10340	10210	47	3090	500	7210	10	1	9355485	969	10.75	2.00	12	0.14	964.00	5170.00	56300	20240129	-81.60	9790	20240530	5.82	56300	-81.60	20240129	9790	5.82	20240530	56300	-81.60	20240129	9790	5.82	20240530	1.81	N	105760	500	46 억		324603	N	N	0	N	00	N
113	20240610	090700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10200	-100	5	-0.97	23912420	2338	8.66	10280	10290	10150	13390	7210	10300	10227.72	3.47	0	-77	10440	10370	10310	10240	10180	10340	10210	47	3090	500	7210	10	1	9355485	954	10.58	1.97	12	0.02	964.00	5170.00	56300	20240129	-81.88	9790	20240530	4.19	56300	-81.88	20240129	9790	4.19	20240530	56300	-81.88	20240129	9790	4.19	20240530	1.81	N	105760	500	46 억		324603	N	N	0	N	00	N
114	20240607	160717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10300	-10	5	-0.10	276672970	26859	71.39	10310	10380	10250	13400	7220	10310	10300.94	3.55	0	-7554	10510	10410	10220	10120	9930	10460	10170	47	3090	500	7210	10	1	9355485	964	10.68	1.99	12	0.29	964.00	5170.00	56300	20240129	-81.71	9790	20240530	5.21	56300	-81.71	20240129	9790	5.21	20240530	56300	-81.71	20240129	9790	5.21	20240530	1.72	N	105760	500	46 억		332238	N	N	0	N	00	N
115	20240607	150722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10280	-30	5	-0.29	261922480	25424	67.58	10310	10380	10250	13400	7220	10310	10302.17	3.55	0	-7350	10510	10410	10220	10120	9930	10460	10170	47	3090	500	7210	10	1	9355485	962	10.66	1.99	12	0.27	964.00	5170.00	56300	20240129	-81.74	9790	20240530	5.01	56300	-81.74	20240129	9790	5.01	20240530	56300	-81.74	20240129	9790	5.01	20240530	1.72	N	105760	500	46 억		332238	N	N	0	N	00	N
116	20240607	140717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10330	20	2	0.19	212353780	20604	54.77	10310	10380	10250	13400	7220	10310	10306.43	3.55	0	-6914	10510	10410	10220	10120	9930	10460	10170	47	3090	500	7210	10	1	9355485	966	10.72	2.00	12	0.22	964.00	5170.00	56300	20240129	-81.65	9790	20240530	5.52	56300	-81.65	20240129	9790	5.52	20240530	56300	-81.65	20240129	9790	5.52	20240530	1.72	N	105760	500	46 억		332238	N	N	0	N	00	N
117	20240607	130712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10330	20	2	0.19	197828490	19197	51.03	10310	10380	10250	13400	7220	10310	10305.18	3.55	0	-6072	10510	10410	10220	10120	9930	10460	10170	47	3090	500	7210	10	1	9355485	966	10.72	2.00	12	0.21	964.00	5170.00	56300	20240129	-81.65	9790	20240530	5.52	56300	-81.65	20240129	9790	5.52	20240530	56300	-81.65	20240129	9790	5.52	20240530	1.72	N	105760	500	46 억		332238	N	N	0	N	00	N
118	20240607	120717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10310	0	3	0.00	172649180	16759	44.55	10310	10380	10250	13400	7220	10310	10301.88	3.55	0	-5818	10510	10410	10220	10120	9930	10460	10170	47	3090	500	7210	10	1	9355485	965	10.70	1.99	12	0.18	964.00	5170.00	56300	20240129	-81.69	9790	20240530	5.31	56300	-81.69	20240129	9790	5.31	20240530	56300	-81.69	20240129	9790	5.31	20240530	1.72	N	105760	500	46 억		332238	N	N	0	N	00	N
119	20240607	110709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10330	20	2	0.19	141809090	13766	36.59	10310	10380	10250	13400	7220	10310	10301.40	3.55	0	-4147	10510	10410	10220	10120	9930	10460	10170	47	3090	500	7210	10	1	9355485	966	10.72	2.00	12	0.15	964.00	5170.00	56300	20240129	-81.65	9790	20240530	5.52	56300	-81.65	20240129	9790	5.52	20240530	56300	-81.65	20240129	9790	5.52	20240530	1.72	N	105760	500	46 억		332238	N	N	0	N	00	N
120	20240607	100718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10270	-40	5	-0.39	104752190	10163	27.01	10310	10380	10270	13400	7220	10310	10307.21	3.55	0	-2178	10510	10410	10220	10120	9930	10460	10170	47	3090	500	7210	10	1	9355485	961	10.65	1.99	12	0.11	964.00	5170.00	56300	20240129	-81.76	9790	20240530	4.90	56300	-81.76	20240129	9790	4.90	20240530	56300	-81.76	20240129	9790	4.90	20240530	1.72	N	105760	500	46 억		332238	N	N	0	N	00	N
121	20240607	090716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10310	0	3	0.00	15222890	1477	3.93	10310	10340	10290	13400	7220	10310	10306.63	3.55	0	-407	10510	10410	10220	10120	9930	10460	10170	47	3090	500	7210	10	1	9355485	965	10.70	1.99	12	0.02	964.00	5170.00	56300	20240129	-81.69	9790	20240530	5.31	56300	-81.69	20240129	9790	5.31	20240530	56300	-81.69	20240129	9790	5.31	20240530	1.72	N	105760	500	46 억		332238	N	N	0	N	00	N
122	20240605	160714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10310	200	2	1.98	379173010	37149	52.22	10130	10320	10030	13140	7080	10110	10206.42	3.53	0	1891	10576	10342	10226	9992	9876	10285	9935	47	3030	500	7070	10	1	9355485	965	10.70	1.99	12	0.40	964.00	5170.00	56300	20240129	-81.69	9790	20240530	5.31	56300	-81.69	20240129	9790	5.31	20240530	56300	-81.69	20240129	9790	5.31	20240530	1.84	N	105760	500	46 억		330422	N	N	0	N	00	N
123	20240605	150711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	130	2	1.29	317068240	31116	43.74	10130	10310	10030	13140	7080	10110	10189.88	3.53	0	-68	10576	10342	10226	9992	9876	10285	9935	47	3030	500	7070	10	1	9355485	958	10.62	1.98	12	0.33	964.00	5170.00	56300	20240129	-81.81	9790	20240530	4.60	56300	-81.81	20240129	9790	4.60	20240530	56300	-81.81	20240129	9790	4.60	20240530	1.84	N	105760	500	46 억		330422	N	N	0	N	00	N
124	20240605	140713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10250	140	2	1.38	299590300	29411	41.35	10130	10310	10030	13140	7080	10110	10186.34	3.53	0	-152	10576	10342	10226	9992	9876	10285	9935	47	3030	500	7070	10	1	9355485	959	10.63	1.98	12	0.31	964.00	5170.00	56300	20240129	-81.79	9790	20240530	4.70	56300	-81.79	20240129	9790	4.70	20240530	56300	-81.79	20240129	9790	4.70	20240530	1.84	N	105760	500	46 억		330422	N	N	0	N	00	N
125	20240605	130714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10290	180	2	1.78	260597580	25614	36.01	10130	10310	10030	13140	7080	10110	10174.03	3.53	0	-58	10576	10342	10226	9992	9876	10285	9935	47	3030	500	7070	10	1	9355485	963	10.67	1.99	12	0.27	964.00	5170.00	56300	20240129	-81.72	9790	20240530	5.11	56300	-81.72	20240129	9790	5.11	20240530	56300	-81.72	20240129	9790	5.11	20240530	1.84	N	105760	500	46 억		330422	N	N	0	N	00	N
126	20240605	120710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10250	140	2	1.38	209946910	20676	29.07	10130	10280	10030	13140	7080	10110	10154.14	3.53	0	-69	10576	10342	10226	9992	9876	10285	9935	47	3030	500	7070	10	1	9355485	959	10.63	1.98	12	0.22	964.00	5170.00	56300	20240129	-81.79	9790	20240530	4.70	56300	-81.79	20240129	9790	4.70	20240530	56300	-81.79	20240129	9790	4.70	20240530	1.84	N	105760	500	46 억		330422	N	N	0	N	00	N
127	20240605	110712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10200	90	2	0.89	139979750	13841	19.46	10130	10240	10030	13140	7080	10110	10113.41	3.53	0	-2474	10576	10342	10226	9992	9876	10285	9935	47	3030	500	7070	10	1	9355485	954	10.58	1.97	12	0.15	964.00	5170.00	56300	20240129	-81.88	9790	20240530	4.19	56300	-81.88	20240129	9790	4.19	20240530	56300	-81.88	20240129	9790	4.19	20240530	1.84	N	105760	500	46 억		330422	N	N	0	N	00	N
128	20240605	100712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10100	-10	5	-0.10	103017920	10203	14.34	10130	10190	10030	13140	7080	10110	10096.83	3.53	0	-2396	10576	10342	10226	9992	9876	10285	9935	47	3030	500	7070	10	1	9355485	945	10.48	1.95	12	0.11	964.00	5170.00	56300	20240129	-82.06	9790	20240530	3.17	56300	-82.06	20240129	9790	3.17	20240530	56300	-82.06	20240129	9790	3.17	20240530	1.84	N	105760	500	46 억		330422	N	N	0	N	00	N
129	20240605	090711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	30	2	0.30	13232290	1306	1.84	10130	10190	10110	13140	7080	10110	10131.92	3.53	0	-148	10576	10342	10226	9992	9876	10285	9935	47	3030	500	7070	10	1	9355485	949	10.52	1.96	12	0.01	964.00	5170.00	56300	20240129	-81.99	9790	20240530	3.58	56300	-81.99	20240129	9790	3.58	20240530	56300	-81.99	20240129	9790	3.58	20240530	1.84	N	105760	500	46 억		330422	N	N	0	N	00	N
130	20240604	160706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	-350	5	-3.35	725057870	70983	37.51	10460	10460	10110	13590	7330	10460	10214.53	3.80	0	-25230	11386	10922	10466	10002	9546	11155	10235	47	3130	500	7320	10	1	9355485	946	10.49	1.96	12	0.76	964.00	5170.00	56300	20240129	-82.04	9790	20240530	3.27	56300	-82.04	20240129	9790	3.27	20240530	56300	-82.04	20240129	9790	3.27	20240530	1.81	N	105760	500	46 억		355882	N	N	0	N	00	N
131	20240604	150706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10170	-290	5	-2.77	638180950	62394	32.97	10460	10460	10130	13590	7330	10460	10228.24	3.80	0	-22095	11386	10922	10466	10002	9546	11155	10235	47	3130	500	7320	10	1	9355485	951	10.55	1.97	12	0.67	964.00	5170.00	56300	20240129	-81.94	9790	20240530	3.88	56300	-81.94	20240129	9790	3.88	20240530	56300	-81.94	20240129	9790	3.88	20240530	1.81	N	105760	500	46 억		355882	N	N	0	N	00	N
132	20240604	140708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10220	-240	5	-2.29	430698770	41983	22.18	10460	10460	10200	13590	7330	10460	10258.89	3.80	0	-15017	11386	10922	10466	10002	9546	11155	10235	47	3130	500	7320	10	1	9355485	956	10.60	1.98	12	0.45	964.00	5170.00	56300	20240129	-81.85	9790	20240530	4.39	56300	-81.85	20240129	9790	4.39	20240530	56300	-81.85	20240129	9790	4.39	20240530	1.81	N	105760	500	46 억		355882	N	N	0	N	00	N
133	20240604	130705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10220	-240	5	-2.29	386654740	37692	19.92	10460	10460	10200	13590	7330	10460	10258.27	3.80	0	-13497	11386	10922	10466	10002	9546	11155	10235	47	3130	500	7320	10	1	9355485	956	10.60	1.98	12	0.40	964.00	5170.00	56300	20240129	-81.85	9790	20240530	4.39	56300	-81.85	20240129	9790	4.39	20240530	56300	-81.85	20240129	9790	4.39	20240530	1.81	N	105760	500	46 억		355882	N	N	0	N	00	N
134	20240604	120704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10280	-180	5	-1.72	346003610	33715	17.82	10460	10460	10200	13590	7330	10460	10262.60	3.80	0	-13230	11386	10922	10466	10002	9546	11155	10235	47	3130	500	7320	10	1	9355485	962	10.66	1.99	12	0.36	964.00	5170.00	56300	20240129	-81.74	9790	20240530	5.01	56300	-81.74	20240129	9790	5.01	20240530	56300	-81.74	20240129	9790	5.01	20240530	1.81	N	105760	500	46 억		355882	N	N	0	N	00	N
135	20240604	110701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10220	-240	5	-2.29	325701240	31732	16.77	10460	10460	10200	13590	7330	10460	10264.13	3.80	0	-12806	11386	10922	10466	10002	9546	11155	10235	47	3130	500	7320	10	1	9355485	956	10.60	1.98	12	0.34	964.00	5170.00	56300	20240129	-81.85	9790	20240530	4.39	56300	-81.85	20240129	9790	4.39	20240530	56300	-81.85	20240129	9790	4.39	20240530	1.81	N	105760	500	46 억		355882	N	N	0	N	00	N
136	20240604	100703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10270	-190	5	-1.82	237713700	23135	12.23	10460	10460	10200	13590	7330	10460	10275.07	3.80	0	-14226	11386	10922	10466	10002	9546	11155	10235	47	3130	500	7320	10	1	9355485	961	10.65	1.99	12	0.25	964.00	5170.00	56300	20240129	-81.76	9790	20240530	4.90	56300	-81.76	20240129	9790	4.90	20240530	56300	-81.76	20240129	9790	4.90	20240530	1.81	N	105760	500	46 억		355882	N	N	0	N	00	N
137	20240604	090703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10320	-140	5	-1.34	57035040	5505	2.91	10460	10460	10270	13590	7330	10460	10360.59	3.80	0	-3029	11386	10922	10466	10002	9546	11155	10235	47	3130	500	7320	10	1	9355485	965	10.71	2.00	12	0.06	964.00	5170.00	56300	20240129	-81.67	9790	20240530	5.41	56300	-81.67	20240129	9790	5.41	20240530	56300	-81.67	20240129	9790	5.41	20240530	1.81	N	105760	500	46 억		355882	N	N	0	N	00	N
138	20240603	160656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10460	370	2	3.67	1987800630	187061	250.28	10100	10930	10010	13110	7070	10090	10626.66	3.29	0	47678	10410	10250	10120	9960	9830	10185	9895	47	3020	500	7060	10	1	9355485	979	10.85	2.02	12	2.00	964.00	5170.00	56300	20240129	-81.42	9790	20240530	6.84	56300	-81.42	20240129	9790	6.84	20240530	56300	-81.42	20240129	9790	6.84	20240530	1.90	N	105760	500	46 억		308029	N	N	0	N	00	N
139	20240603	150657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10460	370	2	3.67	1950633070	183506	245.52	10100	10930	10010	13110	7070	10090	10629.81	3.29	0	48534	10410	10250	10120	9960	9830	10185	9895	47	3020	500	7060	10	1	9355485	979	10.85	2.02	12	1.96	964.00	5170.00	56300	20240129	-81.42	9790	20240530	6.84	56300	-81.42	20240129	9790	6.84	20240530	56300	-81.42	20240129	9790	6.84	20240530	1.90	N	105760	500	46 억		308029	N	N	0	N	00	N
140	20240603	140655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10470	380	2	3.77	1905884610	179229	239.80	10100	10930	10010	13110	7070	10090	10633.80	3.29	0	49255	10410	10250	10120	9960	9830	10185	9895	47	3020	500	7060	10	1	9355485	980	10.86	2.03	12	1.92	964.00	5170.00	56300	20240129	-81.40	9790	20240530	6.95	56300	-81.40	20240129	9790	6.95	20240530	56300	-81.40	20240129	9790	6.95	20240530	1.90	N	105760	500	46 억		308029	N	N	0	N	00	N
141	20240603	130656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10490	400	2	3.96	1836329870	172576	230.90	10100	10930	10010	13110	7070	10090	10640.70	3.29	0	47546	10410	10250	10120	9960	9830	10185	9895	47	3020	500	7060	10	1	9355485	981	10.88	2.03	12	1.84	964.00	5170.00	56300	20240129	-81.37	9790	20240530	7.15	56300	-81.37	20240129	9790	7.15	20240530	56300	-81.37	20240129	9790	7.15	20240530	1.90	N	105760	500	46 억		308029	N	N	0	N	00	N
142	20240603	120655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10540	450	2	4.46	1821295400	171145	228.98	10100	10930	10010	13110	7070	10090	10641.83	3.29	0	46944	10410	10250	10120	9960	9830	10185	9895	47	3020	500	7060	10	1	9355485	986	10.93	2.04	12	1.83	964.00	5170.00	56300	20240129	-81.28	9790	20240530	7.66	56300	-81.28	20240129	9790	7.66	20240530	56300	-81.28	20240129	9790	7.66	20240530	1.90	N	105760	500	46 억		308029	N	N	0	N	00	N
143	20240603	110651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10540	450	2	4.46	1744985650	163874	219.25	10100	10930	10010	13110	7070	10090	10648.34	3.29	0	46416	10410	10250	10120	9960	9830	10185	9895	47	3020	500	7060	10	1	9355485	986	10.93	2.04	12	1.75	964.00	5170.00	56300	20240129	-81.28	9790	20240530	7.66	56300	-81.28	20240129	9790	7.66	20240530	56300	-81.28	20240129	9790	7.66	20240530	1.90	N	105760	500	46 억		308029	N	N	0	N	00	N
144	20240603	100650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10650	560	2	5.55	1494205520	140017	187.33	10100	10930	10010	13110	7070	10090	10671.60	3.29	0	36193	10410	10250	10120	9960	9830	10185	9895	47	3020	500	7060	10	1	9355485	996	11.05	2.06	12	1.50	964.00	5170.00	56300	20240129	-81.08	9790	20240530	8.78	56300	-81.08	20240129	9790	8.78	20240530	56300	-81.08	20240129	9790	8.78	20240530	1.90	N	105760	500	46 억		308029	N	N	0	N	00	N
145	20240603	090649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10170	80	2	0.79	36142290	3584	4.80	10100	10200	10010	13110	7070	10090	10084.34	3.29	0	-2193	10410	10250	10120	9960	9830	10185	9895	47	3020	500	7060	10	1	9355485	951	10.55	1.97	12	0.04	964.00	5170.00	56300	20240129	-81.94	9790	20240530	3.88	56300	-81.94	20240129	9790	3.88	20240530	56300	-81.94	20240129	9790	3.88	20240530	1.90	N	105760	500	46 억		308029	N	N	0	N	00	N