KissMeData/073010/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	160646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4430	75	2	1.72	1025380715	230905	58.77	4450	4490	4365	5660	3050	4355	4440.71	1.77	0	16044	4571	4462	4396	4287	4221	4430	4255	201	1305	500	3130	5	1	40191250	1780	12.88	3.51	12	0.57	344.00	1263.00	5650	20240513	-21.59	2403	20230630	84.35	5650	-21.59	20240513	2690	64.68	20240117	5650	-21.59	20240513	2440	81.56	20230630	1.63	N	073010	500	200 억		711817	N	N	0	N	00	N
3	20240628	150657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4430	75	2	1.72	979521770	220549	56.14	4450	4490	4365	5660	3050	4355	4441.29	1.77	0	11855	4571	4462	4396	4287	4221	4430	4255	201	1305	500	3130	5	1	40191250	1780	12.88	3.51	12	0.55	344.00	1263.00	5650	20240513	-21.59	2403	20230630	84.35	5650	-21.59	20240513	2690	64.68	20240117	5650	-21.59	20240513	2440	81.56	20230630	1.63	N	073010	500	200 억		711817	N	N	0	N	00	N
4	20240628	140657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4455	100	2	2.30	796343015	179286	45.63	4450	4490	4365	5660	3050	4355	4441.75	1.77	0	2670	4571	4462	4396	4287	4221	4430	4255	201	1305	500	3130	5	1	40191250	1791	12.95	3.53	12	0.45	344.00	1263.00	5650	20240513	-21.15	2403	20230630	85.39	5650	-21.15	20240513	2690	65.61	20240117	5650	-21.15	20240513	2440	82.58	20230630	1.63	N	073010	500	200 억		711817	N	N	0	N	00	N
5	20240628	130656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4460	105	2	2.41	729934985	164344	41.83	4450	4490	4365	5660	3050	4355	4441.51	1.77	0	-789	4571	4462	4396	4287	4221	4430	4255	201	1305	500	3130	5	1	40191250	1793	12.97	3.53	12	0.41	344.00	1263.00	5650	20240513	-21.06	2403	20230630	85.60	5650	-21.06	20240513	2690	65.80	20240117	5650	-21.06	20240513	2440	82.79	20230630	1.63	N	073010	500	200 억		711817	N	N	0	N	00	N
6	20240628	120656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4425	70	2	1.61	636298745	143344	36.49	4450	4490	4365	5660	3050	4355	4438.96	1.77	0	-9261	4571	4462	4396	4287	4221	4430	4255	201	1305	500	3130	5	1	40191250	1778	12.86	3.50	12	0.36	344.00	1263.00	5650	20240513	-21.68	2403	20230630	84.14	5650	-21.68	20240513	2690	64.50	20240117	5650	-21.68	20240513	2440	81.35	20230630	1.63	N	073010	500	200 억		711817	N	N	0	N	00	N
7	20240628	110645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4475	120	2	2.76	501654800	113007	28.76	4450	4490	4365	5660	3050	4355	4439.15	1.77	0	-4080	4571	4462	4396	4287	4221	4430	4255	201	1305	500	3130	5	1	40191250	1799	13.01	3.54	12	0.28	344.00	1263.00	5650	20240513	-20.80	2403	20230630	86.23	5650	-20.80	20240513	2690	66.36	20240117	5650	-20.80	20240513	2440	83.40	20230630	1.63	N	073010	500	200 억		711817	N	N	0	N	00	N
8	20240628	100642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4420	65	2	1.49	349986635	79035	20.12	4450	4490	4365	5660	3050	4355	4428.25	1.77	0	-6160	4571	4462	4396	4287	4221	4430	4255	201	1305	500	3130	5	1	40191250	1776	12.85	3.50	12	0.20	344.00	1263.00	5650	20240513	-21.77	2403	20230630	83.94	5650	-21.77	20240513	2690	64.31	20240117	5650	-21.77	20240513	2440	81.15	20230630	1.63	N	073010	500	200 억		711817	N	N	0	N	00	N
9	20240628	090644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4460	105	2	2.41	74788440	16833	4.28	4450	4490	4370	5660	3050	4355	4442.97	1.77	0	7342	4571	4462	4396	4287	4221	4430	4255	201	1305	500	3130	5	1	40191250	1793	12.97	3.53	12	0.04	344.00	1263.00	5650	20240513	-21.06	2403	20230630	85.60	5650	-21.06	20240513	2690	65.80	20240117	5650	-21.06	20240513	2440	82.79	20230630	1.63	N	073010	500	200 억		711817	N	N	0	N	00	N
10	20240627	160638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4355	-75	5	-1.69	1720210955	391928	77.05	4450	4505	4330	5750	3105	4430	4389.11	1.68	0	41108	4840	4635	4525	4320	4210	4580	4265	201	1320	500	3180	5	1	40191250	1750	12.66	3.45	12	0.98	344.00	1263.00	5650	20240513	-22.92	2389	20230621	82.29	5650	-22.92	20240513	2690	61.90	20240117	5650	-22.92	20240513	2440	78.48	20230630	1.62	N	073010	500	200 억		674217	N	N	0	N	00	N
11	20240627	150645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4390	-40	5	-0.90	1598780965	364135	71.59	4450	4505	4330	5750	3105	4430	4390.63	1.68	0	29655	4840	4635	4525	4320	4210	4580	4265	201	1320	500	3180	5	1	40191250	1764	12.76	3.48	12	0.91	344.00	1263.00	5650	20240513	-22.30	2389	20230621	83.76	5650	-22.30	20240513	2690	63.20	20240117	5650	-22.30	20240513	2440	79.92	20230630	1.62	N	073010	500	200 억		674217	N	N	0	N	00	N
12	20240627	140641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4350	-80	5	-1.81	1237432525	281289	55.30	4450	4505	4340	5750	3105	4430	4399.15	1.68	0	14055	4840	4635	4525	4320	4210	4580	4265	201	1320	500	3180	5	1	40191250	1748	12.65	3.44	12	0.70	344.00	1263.00	5650	20240513	-23.01	2389	20230621	82.08	5650	-23.01	20240513	2690	61.71	20240117	5650	-23.01	20240513	2440	78.28	20230630	1.62	N	073010	500	200 억		674217	N	N	0	N	00	N
13	20240627	130641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4400	-30	5	-0.68	879160170	199215	39.16	4450	4505	4360	5750	3105	4430	4413.12	1.68	0	-10212	4840	4635	4525	4320	4210	4580	4265	201	1320	500	3180	5	1	40191250	1768	12.79	3.48	12	0.50	344.00	1263.00	5650	20240513	-22.12	2389	20230621	84.18	5650	-22.12	20240513	2690	63.57	20240117	5650	-22.12	20240513	2440	80.33	20230630	1.62	N	073010	500	200 억		674217	N	N	0	N	00	N
14	20240627	120644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4385	-45	5	-1.02	686490975	155235	30.52	4450	4505	4360	5750	3105	4430	4422.27	1.68	0	-22129	4840	4635	4525	4320	4210	4580	4265	201	1320	500	3180	5	1	40191250	1762	12.75	3.47	12	0.39	344.00	1263.00	5650	20240513	-22.39	2389	20230621	83.55	5650	-22.39	20240513	2690	63.01	20240117	5650	-22.39	20240513	2440	79.71	20230630	1.62	N	073010	500	200 억		674217	N	N	0	N	00	N
15	20240627	110643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4405	-25	5	-0.56	526704350	118871	23.37	4450	4505	4360	5750	3105	4430	4430.89	1.68	0	-25193	4840	4635	4525	4320	4210	4580	4265	201	1320	500	3180	5	1	40191250	1770	12.81	3.49	12	0.30	344.00	1263.00	5650	20240513	-22.04	2389	20230621	84.39	5650	-22.04	20240513	2690	63.75	20240117	5650	-22.04	20240513	2440	80.53	20230630	1.62	N	073010	500	200 억		674217	N	N	0	N	00	N
16	20240627	100642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4410	-20	5	-0.45	398291555	89858	17.67	4450	4505	4360	5750	3105	4430	4432.46	1.68	0	-17839	4840	4635	4525	4320	4210	4580	4265	201	1320	500	3180	5	1	40191250	1772	12.82	3.49	12	0.22	344.00	1263.00	5650	20240513	-21.95	2389	20230621	84.60	5650	-21.95	20240513	2690	63.94	20240117	5650	-21.95	20240513	2440	80.74	20230630	1.62	N	073010	500	200 억		674217	N	N	0	N	00	N
17	20240627	090642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4405	-25	5	-0.56	90925560	20543	4.04	4450	4450	4375	5750	3105	4430	4426.11	1.68	0	-8956	4840	4635	4525	4320	4210	4580	4265	201	1320	500	3180	5	1	40191250	1770	12.81	3.49	12	0.05	344.00	1263.00	5650	20240513	-22.04	2389	20230621	84.39	5650	-22.04	20240513	2690	63.75	20240117	5650	-22.04	20240513	2440	80.53	20230630	1.62	N	073010	500	200 억		674217	N	N	0	N	00	N
18	20240626	160640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4430	-155	5	-3.38	2289164225	506098	56.29	4590	4730	4415	5960	3210	4585	4523.33	1.73	0	-20578	4978	4781	4643	4446	4308	4712	4377	201	1375	500	3300	5	1	40191250	1780	12.88	3.51	12	1.26	344.00	1263.00	5650	20240513	-21.59	2315	20230620	91.36	5650	-21.59	20240513	2690	64.68	20240117	5650	-21.59	20240513	2440	81.56	20230630	1.55	N	073010	500	200 억		694081	N	N	0	N	00	N
19	20240626	150642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4440	-145	5	-3.16	2053869965	453024	50.39	4590	4730	4425	5960	3210	4585	4533.69	1.73	0	-28354	4978	4781	4643	4446	4308	4712	4377	201	1375	500	3300	5	1	40191250	1784	12.91	3.52	12	1.13	344.00	1263.00	5650	20240513	-21.42	2315	20230620	91.79	5650	-21.42	20240513	2690	65.06	20240117	5650	-21.42	20240513	2440	81.97	20230630	1.55	N	073010	500	200 억		694081	N	N	0	N	00	N
20	20240626	140641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4445	-140	5	-3.05	1897892910	417931	46.48	4590	4730	4425	5960	3210	4585	4541.16	1.73	0	-28498	4978	4781	4643	4446	4308	4712	4377	201	1375	500	3300	5	1	40191250	1787	12.92	3.52	12	1.04	344.00	1263.00	5650	20240513	-21.33	2315	20230620	92.01	5650	-21.33	20240513	2690	65.24	20240117	5650	-21.33	20240513	2440	82.17	20230630	1.55	N	073010	500	200 억		694081	N	N	0	N	00	N
21	20240626	130642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4495	-90	5	-1.96	1611981355	353862	39.36	4590	4730	4440	5960	3210	4585	4555.40	1.73	0	-23593	4978	4781	4643	4446	4308	4712	4377	201	1375	500	3300	5	1	40191250	1807	13.07	3.56	12	0.88	344.00	1263.00	5650	20240513	-20.44	2315	20230620	94.17	5650	-20.44	20240513	2690	67.10	20240117	5650	-20.44	20240513	2440	84.22	20230630	1.55	N	073010	500	200 억		694081	N	N	0	N	00	N
22	20240626	120641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4490	-95	5	-2.07	1266973765	276749	30.78	4590	4730	4470	5960	3210	4585	4578.06	1.73	0	-26666	4978	4781	4643	4446	4308	4712	4377	201	1375	500	3300	5	1	40191250	1805	13.05	3.56	12	0.69	344.00	1263.00	5650	20240513	-20.53	2315	20230620	93.95	5650	-20.53	20240513	2690	66.91	20240117	5650	-20.53	20240513	2440	84.02	20230630	1.55	N	073010	500	200 억		694081	N	N	0	N	00	N
23	20240626	110642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4525	-60	5	-1.31	1051130445	228808	25.45	4590	4730	4470	5960	3210	4585	4593.94	1.73	0	-24036	4978	4781	4643	4446	4308	4712	4377	201	1375	500	3300	5	1	40191250	1819	13.15	3.58	12	0.57	344.00	1263.00	5650	20240513	-19.91	2315	20230620	95.46	5650	-19.91	20240513	2690	68.22	20240117	5650	-19.91	20240513	2440	85.45	20230630	1.55	N	073010	500	200 억		694081	N	N	0	N	00	N
24	20240626	100640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4580	-5	5	-0.11	677302025	146390	16.28	4590	4730	4540	5960	3210	4585	4626.70	1.73	0	-15851	4978	4781	4643	4446	4308	4712	4377	201	1375	500	3300	5	1	40191250	1841	13.31	3.63	12	0.36	344.00	1263.00	5650	20240513	-18.94	2315	20230620	97.84	5650	-18.94	20240513	2690	70.26	20240117	5650	-18.94	20240513	2440	87.70	20230630	1.55	N	073010	500	200 억		694081	N	N	0	N	00	N
25	20240626	090642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4595	10	2	0.22	102887075	22465	2.50	4590	4670	4545	5960	3210	4585	4579.88	1.73	0	-2044	4978	4781	4643	4446	4308	4712	4377	201	1375	500	3300	5	1	40191250	1847	13.36	3.64	12	0.06	344.00	1263.00	5650	20240513	-18.67	2315	20230620	98.49	5650	-18.67	20240513	2690	70.82	20240117	5650	-18.67	20240513	2440	88.32	20230630	1.55	N	073010	500	200 억		694081	N	N	0	N	00	N
26	20240625	160640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4585	-30	5	-0.65	4176843200	895165	136.36	4680	4840	4505	5990	3235	4615	4666.03	1.81	0	-30576	4821	4717	4536	4432	4251	4770	4485	201	1375	500	3320	5	1	40191250	1843	13.33	3.63	12	2.23	344.00	1263.00	5650	20240513	-18.85	2285	20230619	100.66	5650	-18.85	20240513	2690	70.45	20240117	5650	-18.85	20240513	2440	87.91	20230630	1.62	N	073010	500	200 억		727018	N	N	0	N	00	N
27	20240625	150636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4610	-5	5	-0.11	4035256100	864371	131.66	4680	4840	4505	5990	3235	4615	4668.43	1.81	0	-37024	4821	4717	4536	4432	4251	4770	4485	201	1375	500	3320	5	1	40191250	1853	13.40	3.65	12	2.15	344.00	1263.00	5650	20240513	-18.41	2285	20230619	101.75	5650	-18.41	20240513	2690	71.38	20240117	5650	-18.41	20240513	2440	88.93	20230630	1.62	N	073010	500	200 억		727018	N	N	0	N	00	N
28	20240625	140640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4555	-60	5	-1.30	3808153940	815032	124.15	4680	4840	4505	5990	3235	4615	4672.40	1.81	0	-34998	4821	4717	4536	4432	4251	4770	4485	201	1375	500	3320	5	1	40191250	1831	13.24	3.61	12	2.03	344.00	1263.00	5650	20240513	-19.38	2285	20230619	99.34	5650	-19.38	20240513	2690	69.33	20240117	5650	-19.38	20240513	2440	86.68	20230630	1.62	N	073010	500	200 억		727018	N	N	0	N	00	N
29	20240625	130641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4560	-55	5	-1.19	3467196760	740026	112.72	4680	4840	4505	5990	3235	4615	4685.24	1.81	0	-28665	4821	4717	4536	4432	4251	4770	4485	201	1375	500	3320	5	1	40191250	1833	13.26	3.61	12	1.84	344.00	1263.00	5650	20240513	-19.29	2285	20230619	99.56	5650	-19.29	20240513	2690	69.52	20240117	5650	-19.29	20240513	2440	86.89	20230630	1.62	N	073010	500	200 억		727018	N	N	0	N	00	N
30	20240625	120643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4570	-45	5	-0.98	3222696130	686554	104.58	4680	4840	4505	5990	3235	4615	4694.02	1.81	0	-31297	4821	4717	4536	4432	4251	4770	4485	201	1375	500	3320	5	1	40191250	1837	13.28	3.62	12	1.71	344.00	1263.00	5650	20240513	-19.12	2285	20230619	100.00	5650	-19.12	20240513	2690	69.89	20240117	5650	-19.12	20240513	2440	87.30	20230630	1.62	N	073010	500	200 억		727018	N	N	0	N	00	N
31	20240625	110643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4620	5	2	0.11	2859147440	607611	92.55	4680	4840	4505	5990	3235	4615	4705.56	1.81	0	-43486	4821	4717	4536	4432	4251	4770	4485	201	1375	500	3320	5	1	40191250	1857	13.43	3.66	12	1.51	344.00	1263.00	5650	20240513	-18.23	2285	20230619	102.19	5650	-18.23	20240513	2690	71.75	20240117	5650	-18.23	20240513	2440	89.34	20230630	1.62	N	073010	500	200 억		727018	N	N	0	N	00	N
32	20240625	100640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4685	70	2	1.52	2205892125	466621	71.08	4680	4840	4560	5990	3235	4615	4727.37	1.81	0	-57339	4821	4717	4536	4432	4251	4770	4485	201	1375	500	3320	5	1	40191250	1883	13.62	3.71	12	1.16	344.00	1263.00	5650	20240513	-17.08	2285	20230619	105.03	5650	-17.08	20240513	2690	74.16	20240117	5650	-17.08	20240513	2440	92.01	20230630	1.62	N	073010	500	200 억		727018	N	N	0	N	00	N
33	20240625	090640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4610	-5	5	-0.11	264378220	57031	8.69	4680	4680	4560	5990	3235	4615	4635.69	1.81	0	-19306	4821	4717	4536	4432	4251	4770	4485	201	1375	500	3320	5	1	40191250	1853	13.40	3.65	12	0.14	344.00	1263.00	5650	20240513	-18.41	2285	20230619	101.75	5650	-18.41	20240513	2690	71.38	20240117	5650	-18.41	20240513	2440	88.93	20230630	1.62	N	073010	500	200 억		727018	N	N	0	N	00	N
34	20240624	160637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4615	220	2	5.01	2977827175	653022	113.54	4355	4640	4355	5710	3080	4395	4559.95	1.74	0	28597	4715	4555	4440	4280	4165	4635	4360	201	1315	500	3160	5	1	40191250	1855	13.42	3.65	12	1.62	344.00	1263.00	5650	20240513	-18.32	2285	20230619	101.97	5650	-18.32	20240513	2690	71.56	20240117	5650	-18.32	20240513	2440	89.14	20230630	1.63	N	073010	500	200 억		698713	N	N	0	N	00	N
35	20240624	150638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4580	185	2	4.21	2759160420	605471	105.27	4355	4640	4355	5710	3080	4395	4557.05	1.74	0	31481	4715	4555	4440	4280	4165	4635	4360	201	1315	500	3160	5	1	40191250	1841	13.31	3.63	12	1.51	344.00	1263.00	5650	20240513	-18.94	2285	20230619	100.44	5650	-18.94	20240513	2690	70.26	20240117	5650	-18.94	20240513	2440	87.70	20230630	1.63	N	073010	500	200 억		698713	N	N	0	N	00	N
36	20240624	140639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4595	200	2	4.55	2490001900	546453	95.01	4355	4640	4355	5710	3080	4395	4556.66	1.74	0	17083	4715	4555	4440	4280	4165	4635	4360	201	1315	500	3160	5	1	40191250	1847	13.36	3.64	12	1.36	344.00	1263.00	5650	20240513	-18.67	2285	20230619	101.09	5650	-18.67	20240513	2690	70.82	20240117	5650	-18.67	20240513	2440	88.32	20230630	1.63	N	073010	500	200 억		698713	N	N	0	N	00	N
37	20240624	130637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4600	205	2	4.66	2263359865	497020	86.42	4355	4640	4355	5710	3080	4395	4553.86	1.74	0	12781	4715	4555	4440	4280	4165	4635	4360	201	1315	500	3160	5	1	40191250	1849	13.37	3.64	12	1.24	344.00	1263.00	5650	20240513	-18.58	2285	20230619	101.31	5650	-18.58	20240513	2690	71.00	20240117	5650	-18.58	20240513	2440	88.52	20230630	1.63	N	073010	500	200 억		698713	N	N	0	N	00	N
38	20240624	120638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4555	160	2	3.64	2039533950	448095	77.91	4355	4640	4355	5710	3080	4395	4551.57	1.74	0	21781	4715	4555	4440	4280	4165	4635	4360	201	1315	500	3160	5	1	40191250	1831	13.24	3.61	12	1.11	344.00	1263.00	5650	20240513	-19.38	2285	20230619	99.34	5650	-19.38	20240513	2690	69.33	20240117	5650	-19.38	20240513	2440	86.68	20230630	1.63	N	073010	500	200 억		698713	N	N	0	N	00	N
39	20240624	110641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4540	145	2	3.30	1942710015	426758	74.20	4355	4640	4355	5710	3080	4395	4552.25	1.74	0	18822	4715	4555	4440	4280	4165	4635	4360	201	1315	500	3160	5	1	40191250	1825	13.20	3.59	12	1.06	344.00	1263.00	5650	20240513	-19.65	2285	20230619	98.69	5650	-19.65	20240513	2690	68.77	20240117	5650	-19.65	20240513	2440	86.07	20230630	1.63	N	073010	500	200 억		698713	N	N	0	N	00	N
40	20240624	100638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4575	180	2	4.10	1213324095	267696	46.54	4355	4610	4355	5710	3080	4395	4532.47	1.74	0	8144	4715	4555	4440	4280	4165	4635	4360	201	1315	500	3160	5	1	40191250	1839	13.30	3.62	12	0.67	344.00	1263.00	5650	20240513	-19.03	2285	20230619	100.22	5650	-19.03	20240513	2690	70.07	20240117	5650	-19.03	20240513	2440	87.50	20230630	1.63	N	073010	500	200 억		698713	N	N	0	N	00	N
41	20240624	090638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4465	70	2	1.59	56274900	12801	2.23	4355	4475	4355	5710	3080	4395	4396.13	1.74	0	-1428	4715	4555	4440	4280	4165	4635	4360	201	1315	500	3160	5	1	40191250	1795	12.98	3.54	12	0.03	344.00	1263.00	5650	20240513	-20.97	2285	20230619	95.40	5650	-20.97	20240513	2690	65.99	20240117	5650	-20.97	20240513	2440	82.99	20230630	1.63	N	073010	500	200 억		698713	N	N	0	N	00	N
42	20240621	160617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4395	15	2	0.34	2528138835	569183	151.95	4345	4600	4325	5690	3070	4380	4441.76	1.73	0	4250	4633	4506	4418	4291	4203	4462	4247	201	1310	500	3150	5	1	40191250	1766	12.78	3.48	12	1.42	344.00	1263.00	5650	20240513	-22.21	2246	20230615	95.68	5650	-22.21	20240513	2690	63.38	20240117	5650	-22.21	20240513	2425	81.24	20230621	1.65	N	073010	500	200 억		695756	N	N	0	N	00	N
43	20240621	150616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4380	0	3	0.00	2363962170	531791	141.97	4345	4600	4325	5690	3070	4380	4445.28	1.73	0	10699	4633	4506	4418	4291	4203	4462	4247	201	1310	500	3150	5	1	40191250	1760	12.73	3.47	12	1.32	344.00	1263.00	5650	20240513	-22.48	2246	20230615	95.01	5650	-22.48	20240513	2690	62.83	20240117	5650	-22.48	20240513	2425	80.62	20230621	1.65	N	073010	500	200 억		695756	N	N	0	N	00	N
44	20240621	140617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4360	-20	5	-0.46	2176770370	488745	130.48	4345	4600	4330	5690	3070	4380	4453.80	1.73	0	19658	4633	4506	4418	4291	4203	4462	4247	201	1310	500	3150	5	1	40191250	1752	12.67	3.45	12	1.22	344.00	1263.00	5650	20240513	-22.83	2246	20230615	94.12	5650	-22.83	20240513	2690	62.08	20240117	5650	-22.83	20240513	2425	79.79	20230621	1.65	N	073010	500	200 억		695756	N	N	0	N	00	N
45	20240621	130618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4355	-25	5	-0.57	2087031235	468111	124.97	4345	4600	4330	5690	3070	4380	4458.41	1.73	0	26017	4633	4506	4418	4291	4203	4462	4247	201	1310	500	3150	5	1	40191250	1750	12.66	3.45	12	1.16	344.00	1263.00	5650	20240513	-22.92	2246	20230615	93.90	5650	-22.92	20240513	2690	61.90	20240117	5650	-22.92	20240513	2425	79.59	20230621	1.65	N	073010	500	200 억		695756	N	N	0	N	00	N
46	20240621	120621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4360	-20	5	-0.46	1976834025	442816	118.22	4345	4600	4330	5690	3070	4380	4464.23	1.73	0	30907	4633	4506	4418	4291	4203	4462	4247	201	1310	500	3150	5	1	40191250	1752	12.67	3.45	12	1.10	344.00	1263.00	5650	20240513	-22.83	2246	20230615	94.12	5650	-22.83	20240513	2690	62.08	20240117	5650	-22.83	20240513	2425	79.79	20230621	1.65	N	073010	500	200 억		695756	N	N	0	N	00	N
47	20240621	110618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4405	25	2	0.57	1713933195	382549	102.13	4345	4600	4330	5690	3070	4380	4480.30	1.73	0	36894	4633	4506	4418	4291	4203	4462	4247	201	1310	500	3150	5	1	40191250	1770	12.81	3.49	12	0.95	344.00	1263.00	5650	20240513	-22.04	2246	20230615	96.13	5650	-22.04	20240513	2690	63.75	20240117	5650	-22.04	20240513	2425	81.65	20230621	1.65	N	073010	500	200 억		695756	N	N	0	N	00	N
48	20240621	100617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4490	110	2	2.51	1443477475	321265	85.77	4345	4600	4330	5690	3070	4380	4493.11	1.73	0	36933	4633	4506	4418	4291	4203	4462	4247	201	1310	500	3150	5	1	40191250	1805	13.05	3.56	12	0.80	344.00	1263.00	5650	20240513	-20.53	2246	20230615	99.91	5650	-20.53	20240513	2690	66.91	20240117	5650	-20.53	20240513	2425	85.15	20230621	1.65	N	073010	500	200 억		695756	N	N	0	N	00	N
49	20240621	090620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4450	70	2	1.60	200898765	45862	12.24	4345	4500	4330	5690	3070	4380	4380.51	1.73	0	9930	4633	4506	4418	4291	4203	4462	4247	201	1310	500	3150	5	1	40191250	1789	12.94	3.52	12	0.11	344.00	1263.00	5650	20240513	-21.24	2246	20230615	98.13	5650	-21.24	20240513	2690	65.43	20240117	5650	-21.24	20240513	2425	83.51	20230621	1.65	N	073010	500	200 억		695756	N	N	0	N	00	N
50	20240620	160614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4380	40	2	0.92	1633883315	370526	125.74	4460	4545	4330	5640	3040	4340	4409.66	1.91	0	-69995	4523	4431	4328	4236	4133	4477	4282	201	1300	500	3120	5	1	40191250	1760	12.73	3.47	12	0.92	344.00	1263.00	5650	20240513	-22.48	2187	20230614	100.27	5650	-22.48	20240513	2690	62.83	20240117	5650	-22.48	20240513	2350	86.38	20230620	1.61	N	073010	500	200 억		765722	N	N	0	N	00	N
51	20240620	150616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4355	15	2	0.35	1513940940	343097	116.43	4460	4545	4330	5640	3040	4340	4412.57	1.91	0	-69676	4523	4431	4328	4236	4133	4477	4282	201	1300	500	3120	5	1	40191250	1750	12.66	3.45	12	0.85	344.00	1263.00	5650	20240513	-22.92	2187	20230614	99.13	5650	-22.92	20240513	2690	61.90	20240117	5650	-22.92	20240513	2350	85.32	20230620	1.61	N	073010	500	200 억		765722	N	N	0	N	00	N
52	20240620	140616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4350	10	2	0.23	1398812255	316611	107.44	4460	4545	4335	5640	3040	4340	4418.08	1.91	0	-68152	4523	4431	4328	4236	4133	4477	4282	201	1300	500	3120	5	1	40191250	1748	12.65	3.44	12	0.79	344.00	1263.00	5650	20240513	-23.01	2187	20230614	98.90	5650	-23.01	20240513	2690	61.71	20240117	5650	-23.01	20240513	2350	85.11	20230620	1.61	N	073010	500	200 억		765722	N	N	0	N	00	N
53	20240620	130617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4365	25	2	0.58	1303397950	294735	100.02	4460	4545	4335	5640	3040	4340	4422.27	1.91	0	-60680	4523	4431	4328	4236	4133	4477	4282	201	1300	500	3120	5	1	40191250	1754	12.69	3.46	12	0.73	344.00	1263.00	5650	20240513	-22.74	2187	20230614	99.59	5650	-22.74	20240513	2690	62.27	20240117	5650	-22.74	20240513	2350	85.74	20230620	1.61	N	073010	500	200 억		765722	N	N	0	N	00	N
54	20240620	120615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4390	50	2	1.15	1202735485	271716	92.21	4460	4545	4335	5640	3040	4340	4426.44	1.91	0	-60988	4523	4431	4328	4236	4133	4477	4282	201	1300	500	3120	5	1	40191250	1764	12.76	3.48	12	0.68	344.00	1263.00	5650	20240513	-22.30	2187	20230614	100.73	5650	-22.30	20240513	2690	63.20	20240117	5650	-22.30	20240513	2350	86.81	20230620	1.61	N	073010	500	200 억		765722	N	N	0	N	00	N
55	20240620	110617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4395	55	2	1.27	1150918825	259888	88.19	4460	4545	4335	5640	3040	4340	4428.52	1.91	0	-55999	4523	4431	4328	4236	4133	4477	4282	201	1300	500	3120	5	1	40191250	1766	12.78	3.48	12	0.65	344.00	1263.00	5650	20240513	-22.21	2187	20230614	100.96	5650	-22.21	20240513	2690	63.38	20240117	5650	-22.21	20240513	2350	87.02	20230620	1.61	N	073010	500	200 억		765722	N	N	0	N	00	N
56	20240620	100617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4340	0	3	0.00	971829040	219062	74.34	4460	4545	4340	5640	3040	4340	4436.32	1.91	0	-45175	4523	4431	4328	4236	4133	4477	4282	201	1300	500	3120	5	1	40191250	1744	12.62	3.44	12	0.55	344.00	1263.00	5650	20240513	-23.19	2187	20230614	98.45	5650	-23.19	20240513	2690	61.34	20240117	5650	-23.19	20240513	2350	84.68	20230620	1.61	N	073010	500	200 억		765722	N	N	0	N	00	N
57	20240620	090623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4485	145	2	3.34	415496675	92293	31.32	4460	4545	4400	5640	3040	4340	4501.93	1.91	0	-21441	4523	4431	4328	4236	4133	4477	4282	201	1300	500	3120	5	1	40191250	1803	13.04	3.55	12	0.23	344.00	1263.00	5650	20240513	-20.62	2187	20230614	105.08	5650	-20.62	20240513	2690	66.73	20240117	5650	-20.62	20240513	2350	90.85	20230620	1.61	N	073010	500	200 억		765722	N	N	0	N	00	N
58	20240619	160613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4340	65	2	1.52	1262778660	290515	100.62	4225	4420	4225	5550	2995	4275	4346.69	1.86	0	19387	4498	4386	4318	4206	4138	4352	4172	201	1275	500	3070	5	1	40191250	1744	12.62	3.44	12	0.72	344.00	1263.00	5650	20240513	-23.19	2167	20230613	100.28	5650	-23.19	20240513	2690	61.34	20240117	5650	-23.19	20240513	2320	87.07	20230619	1.68	N	073010	500	200 억		746355	N	N	0	N	00	N
59	20240619	150612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4375	100	2	2.34	1102783860	253804	87.91	4225	4420	4225	5550	2995	4275	4345.02	1.86	0	16791	4498	4386	4318	4206	4138	4352	4172	201	1275	500	3070	5	1	40191250	1758	12.72	3.46	12	0.63	344.00	1263.00	5650	20240513	-22.57	2167	20230613	101.89	5650	-22.57	20240513	2690	62.64	20240117	5650	-22.57	20240513	2320	88.58	20230619	1.68	N	073010	500	200 억		746355	N	N	0	N	00	N
60	20240619	140617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4365	90	2	2.11	946285430	217913	75.48	4225	4420	4225	5550	2995	4275	4342.49	1.86	0	14531	4498	4386	4318	4206	4138	4352	4172	201	1275	500	3070	5	1	40191250	1754	12.69	3.46	12	0.54	344.00	1263.00	5650	20240513	-22.74	2167	20230613	101.43	5650	-22.74	20240513	2690	62.27	20240117	5650	-22.74	20240513	2320	88.15	20230619	1.68	N	073010	500	200 억		746355	N	N	0	N	00	N
61	20240619	130612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4395	120	2	2.81	866505260	199686	69.16	4225	4420	4225	5550	2995	4275	4339.34	1.86	0	20112	4498	4386	4318	4206	4138	4352	4172	201	1275	500	3070	5	1	40191250	1766	12.78	3.48	12	0.50	344.00	1263.00	5650	20240513	-22.21	2167	20230613	102.81	5650	-22.21	20240513	2690	63.38	20240117	5650	-22.21	20240513	2320	89.44	20230619	1.68	N	073010	500	200 억		746355	N	N	0	N	00	N
62	20240619	120612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4345	70	2	1.64	717784425	165670	57.38	4225	4390	4225	5550	2995	4275	4332.62	1.86	0	15015	4498	4386	4318	4206	4138	4352	4172	201	1275	500	3070	5	1	40191250	1746	12.63	3.44	12	0.41	344.00	1263.00	5650	20240513	-23.10	2167	20230613	100.51	5650	-23.10	20240513	2690	61.52	20240117	5650	-23.10	20240513	2320	87.28	20230619	1.68	N	073010	500	200 억		746355	N	N	0	N	00	N
63	20240619	110613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4345	70	2	1.64	594635075	137263	47.54	4225	4390	4225	5550	2995	4275	4332.09	1.86	0	16582	4498	4386	4318	4206	4138	4352	4172	201	1275	500	3070	5	1	40191250	1746	12.63	3.44	12	0.34	344.00	1263.00	5650	20240513	-23.10	2167	20230613	100.51	5650	-23.10	20240513	2690	61.52	20240117	5650	-23.10	20240513	2320	87.28	20230619	1.68	N	073010	500	200 억		746355	N	N	0	N	00	N
64	20240619	100615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4270	-5	5	-0.12	402394150	93017	32.22	4225	4390	4225	5550	2995	4275	4326.03	1.86	0	12176	4498	4386	4318	4206	4138	4352	4172	201	1275	500	3070	5	1	40191250	1716	12.41	3.38	12	0.23	344.00	1263.00	5650	20240513	-24.42	2167	20230613	97.05	5650	-24.42	20240513	2690	58.74	20240117	5650	-24.42	20240513	2320	84.05	20230619	1.68	N	073010	500	200 억		746355	N	N	0	N	00	N
65	20240619	090622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4355	80	2	1.87	91051500	21311	7.38	4225	4360	4225	5550	2995	4275	4272.51	1.86	0	2208	4498	4386	4318	4206	4138	4352	4172	201	1275	500	3070	5	1	40191250	1750	12.66	3.45	12	0.05	344.00	1263.00	5650	20240513	-22.92	2167	20230613	100.97	5650	-22.92	20240513	2690	61.90	20240117	5650	-22.92	20240513	2320	87.72	20230619	1.68	N	073010	500	200 억		746355	N	N	0	N	00	N
66	20240618	160609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4275	-75	5	-1.72	1217949535	282208	57.89	4420	4430	4250	5650	3045	4350	4315.83	1.96	0	-40648	4550	4450	4350	4250	4150	4500	4300	201	1300	500	3130	5	1	40191250	1718	12.43	3.38	12	0.70	344.00	1263.00	5650	20240513	-24.34	2108	20230612	102.80	5650	-24.34	20240513	2690	58.92	20240117	5650	-24.34	20240513	2320	84.27	20230619	1.54	N	073010	500	200 억		786705	N	N	0	N	00	N
67	20240618	150608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4295	-55	5	-1.26	1113975235	257903	52.90	4420	4430	4250	5650	3045	4350	4319.36	1.96	0	-36252	4550	4450	4350	4250	4150	4500	4300	201	1300	500	3130	5	1	40191250	1726	12.49	3.40	12	0.64	344.00	1263.00	5650	20240513	-23.98	2108	20230612	103.75	5650	-23.98	20240513	2690	59.67	20240117	5650	-23.98	20240513	2320	85.13	20230619	1.54	N	073010	500	200 억		786705	N	N	0	N	00	N
68	20240618	140610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4290	-60	5	-1.38	963142875	222590	45.66	4420	4430	4275	5650	3045	4350	4326.98	1.96	0	-34165	4550	4450	4350	4250	4150	4500	4300	201	1300	500	3130	5	1	40191250	1724	12.47	3.40	12	0.55	344.00	1263.00	5650	20240513	-24.07	2108	20230612	103.51	5650	-24.07	20240513	2690	59.48	20240117	5650	-24.07	20240513	2320	84.91	20230619	1.54	N	073010	500	200 억		786705	N	N	0	N	00	N
69	20240618	130614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4305	-45	5	-1.03	776722365	179253	36.77	4420	4430	4275	5650	3045	4350	4333.11	1.96	0	-22719	4550	4450	4350	4250	4150	4500	4300	201	1300	500	3130	5	1	40191250	1730	12.51	3.41	12	0.45	344.00	1263.00	5650	20240513	-23.81	2108	20230612	104.22	5650	-23.81	20240513	2690	60.04	20240117	5650	-23.81	20240513	2320	85.56	20230619	1.54	N	073010	500	200 억		786705	N	N	0	N	00	N
70	20240618	120614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4290	-60	5	-1.38	691372290	159372	32.69	4420	4430	4280	5650	3045	4350	4338.10	1.96	0	-24172	4550	4450	4350	4250	4150	4500	4300	201	1300	500	3130	5	1	40191250	1724	12.47	3.40	12	0.40	344.00	1263.00	5650	20240513	-24.07	2108	20230612	103.51	5650	-24.07	20240513	2690	59.48	20240117	5650	-24.07	20240513	2320	84.91	20230619	1.54	N	073010	500	200 억		786705	N	N	0	N	00	N
71	20240618	110611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4345	-5	5	-0.11	502922175	115609	23.71	4420	4430	4320	5650	3045	4350	4350.20	1.96	0	-19294	4550	4450	4350	4250	4150	4500	4300	201	1300	500	3130	5	1	40191250	1746	12.63	3.44	12	0.29	344.00	1263.00	5650	20240513	-23.10	2108	20230612	106.12	5650	-23.10	20240513	2690	61.52	20240117	5650	-23.10	20240513	2320	87.28	20230619	1.54	N	073010	500	200 억		786705	N	N	0	N	00	N
72	20240618	100612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4355	5	2	0.11	259202575	59410	12.19	4420	4430	4335	5650	3045	4350	4362.95	1.96	0	-14327	4550	4450	4350	4250	4150	4500	4300	201	1300	500	3130	5	1	40191250	1750	12.66	3.45	12	0.15	344.00	1263.00	5650	20240513	-22.92	2108	20230612	106.59	5650	-22.92	20240513	2690	61.90	20240117	5650	-22.92	20240513	2320	87.72	20230619	1.54	N	073010	500	200 억		786705	N	N	0	N	00	N
73	20240618	090617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4360	10	2	0.23	49000185	11234	2.30	4420	4430	4335	5650	3045	4350	4361.78	1.96	0	-8003	4550	4450	4350	4250	4150	4500	4300	201	1300	500	3130	5	1	40191250	1752	12.67	3.45	12	0.03	344.00	1263.00	5650	20240513	-22.83	2108	20230612	106.83	5650	-22.83	20240513	2690	62.08	20240117	5650	-22.83	20240513	2320	87.93	20230619	1.54	N	073010	500	200 억		786705	N	N	0	N	00	N
74	20240617	160606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4350	45	2	1.05	2111044390	485129	17.07	4340	4450	4250	5590	3015	4305	4351.52	2.00	0	-17528	4805	4555	4320	4070	3835	4680	4195	201	1285	500	3090	5	1	40191250	1748	12.65	3.44	12	1.21	344.00	1263.00	5650	20240513	-23.01	2108	20230612	106.36	5650	-23.01	20240513	2690	61.71	20240117	5650	-23.01	20240513	2320	87.50	20230619	1.53	N	073010	500	200 억		804154	N	N	0	N	00	N
75	20240617	150610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4375	70	2	1.63	2033476595	467326	16.44	4340	4450	4250	5590	3015	4305	4351.31	2.00	0	-23295	4805	4555	4320	4070	3835	4680	4195	201	1285	500	3090	5	1	40191250	1758	12.72	3.46	12	1.16	344.00	1263.00	5650	20240513	-22.57	2108	20230612	107.54	5650	-22.57	20240513	2690	62.64	20240117	5650	-22.57	20240513	2320	88.58	20230619	1.53	N	073010	500	200 억		804154	N	N	0	N	00	N
76	20240617	140603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4430	125	2	2.90	1772229590	407773	14.34	4340	4450	4250	5590	3015	4305	4346.12	2.00	0	-20865	4805	4555	4320	4070	3835	4680	4195	201	1285	500	3090	5	1	40191250	1780	12.88	3.51	12	1.01	344.00	1263.00	5650	20240513	-21.59	2108	20230612	110.15	5650	-21.59	20240513	2690	64.68	20240117	5650	-21.59	20240513	2320	90.95	20230619	1.53	N	073010	500	200 억		804154	N	N	0	N	00	N
77	20240617	130604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4355	50	2	1.16	1370565075	316307	11.13	4340	4395	4250	5590	3015	4305	4333.03	2.00	0	-17311	4805	4555	4320	4070	3835	4680	4195	201	1285	500	3090	5	1	40191250	1750	12.66	3.45	12	0.79	344.00	1263.00	5650	20240513	-22.92	2108	20230612	106.59	5650	-22.92	20240513	2690	61.90	20240117	5650	-22.92	20240513	2320	87.72	20230619	1.53	N	073010	500	200 억		804154	N	N	0	N	00	N
78	20240617	120605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4335	30	2	0.70	1252873555	289123	10.17	4340	4395	4250	5590	3015	4305	4333.36	2.00	0	-19310	4805	4555	4320	4070	3835	4680	4195	201	1285	500	3090	5	1	40191250	1742	12.60	3.43	12	0.72	344.00	1263.00	5650	20240513	-23.27	2108	20230612	105.65	5650	-23.27	20240513	2690	61.15	20240117	5650	-23.27	20240513	2320	86.85	20230619	1.53	N	073010	500	200 억		804154	N	N	0	N	00	N
79	20240617	110601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4370	65	2	1.51	1081733850	249663	8.78	4340	4395	4250	5590	3015	4305	4332.78	2.00	0	-20551	4805	4555	4320	4070	3835	4680	4195	201	1285	500	3090	5	1	40191250	1756	12.70	3.46	12	0.62	344.00	1263.00	5650	20240513	-22.65	2108	20230612	107.31	5650	-22.65	20240513	2690	62.45	20240117	5650	-22.65	20240513	2320	88.36	20230619	1.53	N	073010	500	200 억		804154	N	N	0	N	00	N
80	20240617	100601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4345	40	2	0.93	733207315	169770	5.97	4340	4395	4250	5590	3015	4305	4318.83	2.00	0	-14779	4805	4555	4320	4070	3835	4680	4195	201	1285	500	3090	5	1	40191250	1746	12.63	3.44	12	0.42	344.00	1263.00	5650	20240513	-23.10	2108	20230612	106.12	5650	-23.10	20240513	2690	61.52	20240117	5650	-23.10	20240513	2320	87.28	20230619	1.53	N	073010	500	200 억		804154	N	N	0	N	00	N
81	20240617	090605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4350	45	2	1.05	199013685	45757	1.61	4340	4395	4310	5590	3015	4305	4349.42	2.00	0	-14484	4805	4555	4320	4070	3835	4680	4195	201	1285	500	3090	5	1	40191250	1748	12.65	3.44	12	0.11	344.00	1263.00	5650	20240513	-23.01	2108	20230612	106.36	5650	-23.01	20240513	2690	61.71	20240117	5650	-23.01	20240513	2320	87.50	20230619	1.53	N	073010	500	200 억		804154	N	N	0	N	00	N
82	20240614	160514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4305	195	2	4.74	12445857630	2839981	1019.21	4125	4570	4085	5340	2880	4110	4382.43	2.30	0	-108480	4236	4172	4101	4037	3966	4205	4070	201	1230	500	2950	5	1	40191250	1730	12.51	3.41	12	7.07	344.00	1263.00	5650	20240513	-23.81	2108	20230612	104.22	5650	-23.81	20240513	2690	60.04	20240117	5650	-23.81	20240513	2220	93.92	20230614	1.55	N	073010	500	200 억		924969	N	N	0	N	00	N
83	20240614	150516	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4315	205	2	4.99	12252599555	2795081	1003.10	4125	4570	4085	5340	2880	4110	4383.63	2.30	0	-113506	4236	4172	4101	4037	3966	4205	4070	201	1230	500	2950	5	1	40191250	1734	12.54	3.42	12	6.95	344.00	1263.00	5650	20240513	-23.63	2108	20230612	104.70	5650	-23.63	20240513	2690	60.41	20240117	5650	-23.63	20240513	2220	94.37	20230614	1.55	N	073010	500	200 억		924969	N	N	0	N	00	N
84	20240614	140515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4325	215	2	5.23	12006567600	2738027	982.62	4125	4570	4085	5340	2880	4110	4385.12	2.30	0	-122503	4236	4172	4101	4037	3966	4205	4070	201	1230	500	2950	5	1	40191250	1738	12.57	3.42	12	6.81	344.00	1263.00	5650	20240513	-23.45	2108	20230612	105.17	5650	-23.45	20240513	2690	60.78	20240117	5650	-23.45	20240513	2220	94.82	20230614	1.55	N	073010	500	200 억		924969	N	N	0	N	00	N
85	20240614	130515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4260	150	2	3.65	11805431065	2691103	965.78	4125	4570	4085	5340	2880	4110	4386.84	2.30	0	-136088	4236	4172	4101	4037	3966	4205	4070	201	1230	500	2950	5	1	40191250	1712	12.38	3.37	12	6.70	344.00	1263.00	5650	20240513	-24.60	2108	20230612	102.09	5650	-24.60	20240513	2690	58.36	20240117	5650	-24.60	20240513	2220	91.89	20230614	1.55	N	073010	500	200 억		924969	N	N	0	N	00	N
86	20240614	120519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4215	105	2	2.55	11461238520	2610370	936.81	4125	4570	4085	5340	2880	4110	4390.66	2.30	0	-141259	4236	4172	4101	4037	3966	4205	4070	201	1230	500	2950	5	1	40191250	1694	12.25	3.34	12	6.49	344.00	1263.00	5650	20240513	-25.40	2108	20230612	99.95	5650	-25.40	20240513	2690	56.69	20240117	5650	-25.40	20240513	2220	89.86	20230614	1.55	N	073010	500	200 억		924969	N	N	0	N	00	N
87	20240614	110555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4225	115	2	2.80	11244163485	2559083	918.40	4125	4570	4085	5340	2880	4110	4393.83	2.30	0	-142567	4236	4172	4101	4037	3966	4205	4070	201	1230	500	2950	5	1	40191250	1698	12.28	3.35	12	6.37	344.00	1263.00	5650	20240513	-25.22	2108	20230612	100.43	5650	-25.22	20240513	2690	57.06	20240117	5650	-25.22	20240513	2220	90.32	20230614	1.55	N	073010	500	200 억		924969	N	N	0	N	00	N
88	20240614	100554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4310	200	2	4.87	8371376025	1882382	675.55	4125	4570	4085	5340	2880	4110	4447.22	2.30	0	-147555	4236	4172	4101	4037	3966	4205	4070	201	1230	500	2950	5	1	40191250	1732	12.53	3.41	12	4.68	344.00	1263.00	5650	20240513	-23.72	2108	20230612	104.46	5650	-23.72	20240513	2690	60.22	20240117	5650	-23.72	20240513	2220	94.14	20230614	1.55	N	073010	500	200 억		924969	N	N	0	N	00	N
89	20240614	090556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4140	30	2	0.73	67714700	16554	5.94	4125	4145	4085	5340	2880	4110	4090.53	2.30	0	12530	4236	4172	4101	4037	3966	4205	4070	201	1230	500	2950	5	1	40191250	1664	12.03	3.28	12	0.04	344.00	1263.00	5650	20240513	-26.73	2108	20230612	96.39	5650	-26.73	20240513	2690	53.90	20240117	5650	-26.73	20240513	2220	86.49	20230614	1.55	N	073010	500	200 억		924969	N	N	0	N	00	N
90	20240613	160550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4110	50	2	1.23	1122571555	275071	86.85	4060	4165	4030	5270	2845	4060	4081.00	2.36	0	-21710	4180	4120	4055	3995	3930	4150	4025	201	1210	500	2920	5	1	40191250	1652	11.95	3.25	12	0.68	344.00	1263.00	5650	20240513	-27.26	2073	20230607	98.26	5650	-27.26	20240513	2690	52.79	20240117	5650	-27.26	20240513	2200	86.82	20230613	1.54	N	073010	500	200 억		949348	N	N	0	N	00	N
91	20240613	150559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4135	75	2	1.85	1057937855	259359	81.89	4060	4165	4030	5270	2845	4060	4079.05	2.36	0	-17233	4180	4120	4055	3995	3930	4150	4025	201	1210	500	2920	5	1	40191250	1662	12.02	3.27	12	0.65	344.00	1263.00	5650	20240513	-26.81	2073	20230607	99.47	5650	-26.81	20240513	2690	53.72	20240117	5650	-26.81	20240513	2200	87.95	20230613	1.54	N	073010	500	200 억		949348	N	N	0	N	00	N
92	20240613	140553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4100	40	2	0.99	934561750	229436	72.44	4060	4130	4030	5270	2845	4060	4073.30	2.36	0	-18554	4180	4120	4055	3995	3930	4150	4025	201	1210	500	2920	5	1	40191250	1648	11.92	3.25	12	0.57	344.00	1263.00	5650	20240513	-27.43	2073	20230607	97.78	5650	-27.43	20240513	2690	52.42	20240117	5650	-27.43	20240513	2200	86.36	20230613	1.54	N	073010	500	200 억		949348	N	N	0	N	00	N
93	20240613	130553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4090	30	2	0.74	739421795	181414	57.28	4060	4130	4030	5270	2845	4060	4075.88	2.36	0	-29821	4180	4120	4055	3995	3930	4150	4025	201	1210	500	2920	5	1	40191250	1644	11.89	3.24	12	0.45	344.00	1263.00	5650	20240513	-27.61	2073	20230607	97.30	5650	-27.61	20240513	2690	52.04	20240117	5650	-27.61	20240513	2200	85.91	20230613	1.54	N	073010	500	200 억		949348	N	N	0	N	00	N
94	20240613	120555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4070	10	2	0.25	541699575	132730	41.91	4060	4130	4050	5270	2845	4060	4081.21	2.36	0	-13604	4180	4120	4055	3995	3930	4150	4025	201	1210	500	2920	5	1	40191250	1636	11.83	3.22	12	0.33	344.00	1263.00	5650	20240513	-27.96	2073	20230607	96.33	5650	-27.96	20240513	2690	51.30	20240117	5650	-27.96	20240513	2200	85.00	20230613	1.54	N	073010	500	200 억		949348	N	N	0	N	00	N
95	20240613	110549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4080	20	2	0.49	456909785	111897	35.33	4060	4130	4050	5270	2845	4060	4083.31	2.36	0	-11614	4180	4120	4055	3995	3930	4150	4025	201	1210	500	2920	5	1	40191250	1640	11.86	3.23	12	0.28	344.00	1263.00	5650	20240513	-27.79	2073	20230607	96.82	5650	-27.79	20240513	2690	51.67	20240117	5650	-27.79	20240513	2200	85.45	20230613	1.54	N	073010	500	200 억		949348	N	N	0	N	00	N
96	20240613	100549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4090	30	2	0.74	251834305	61554	19.43	4060	4130	4060	5270	2845	4060	4091.27	2.36	0	-11416	4180	4120	4055	3995	3930	4150	4025	201	1210	500	2920	5	1	40191250	1644	11.89	3.24	12	0.15	344.00	1263.00	5650	20240513	-27.61	2073	20230607	97.30	5650	-27.61	20240513	2690	52.04	20240117	5650	-27.61	20240513	2200	85.91	20230613	1.54	N	073010	500	200 억		949348	N	N	0	N	00	N
97	20240613	090556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4080	20	2	0.49	22812000	5606	1.77	4060	4110	4060	5270	2845	4060	4069.21	2.36	0	962	4180	4120	4055	3995	3930	4150	4025	201	1210	500	2920	5	1	40191250	1640	11.86	3.23	12	0.01	344.00	1263.00	5650	20240513	-27.79	2073	20230607	96.82	5650	-27.79	20240513	2690	51.67	20240117	5650	-27.79	20240513	2200	85.45	20230613	1.54	N	073010	500	200 억		949348	N	N	0	N	00	N
98	20240612	160544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4060	15	2	0.37	1266657570	313270	69.82	4045	4115	3990	5250	2835	4045	4043.34	2.33	0	15280	4418	4231	4128	3941	3838	4180	3890	201	1205	500	2910	5	1	40191250	1632	11.80	3.21	12	0.78	344.00	1263.00	5650	20240513	-28.14	1963	20230605	106.83	5650	-28.14	20240513	2690	50.93	20240117	5650	-28.14	20240513	2140	89.72	20230612	1.58	N	073010	500	200 억		935661	N	N	0	N	00	N
99	20240612	150553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4050	5	2	0.12	1169908550	289424	64.51	4045	4115	3990	5250	2835	4045	4042.20	2.33	0	13918	4418	4231	4128	3941	3838	4180	3890	201	1205	500	2910	5	1	40191250	1628	11.77	3.21	12	0.72	344.00	1263.00	5650	20240513	-28.32	1963	20230605	106.32	5650	-28.32	20240513	2690	50.56	20240117	5650	-28.32	20240513	2140	89.25	20230612	1.58	N	073010	500	200 억		935661	N	N	0	N	00	N
100	20240612	140549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4040	-5	5	-0.12	1036581920	256428	57.15	4045	4115	3990	5250	2835	4045	4042.39	2.33	0	10114	4418	4231	4128	3941	3838	4180	3890	201	1205	500	2910	5	1	40191250	1624	11.74	3.20	12	0.64	344.00	1263.00	5650	20240513	-28.50	1963	20230605	105.81	5650	-28.50	20240513	2690	50.19	20240117	5650	-28.50	20240513	2140	88.79	20230612	1.58	N	073010	500	200 억		935661	N	N	0	N	00	N
101	20240612	130548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4025	-20	5	-0.49	930807580	230189	51.31	4045	4115	3990	5250	2835	4045	4043.67	2.33	0	1135	4418	4231	4128	3941	3838	4180	3890	201	1205	500	2910	5	1	40191250	1618	11.70	3.19	12	0.57	344.00	1263.00	5650	20240513	-28.76	1963	20230605	105.04	5650	-28.76	20240513	2690	49.63	20240117	5650	-28.76	20240513	2140	88.08	20230612	1.58	N	073010	500	200 억		935661	N	N	0	N	00	N
102	20240612	120546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	-50	5	-1.24	790388935	195269	43.52	4045	4115	3990	5250	2835	4045	4047.69	2.33	0	-1825	4418	4231	4128	3941	3838	4180	3890	201	1205	500	2910	5	1	40191250	1606	11.61	3.16	12	0.49	344.00	1263.00	5650	20240513	-29.29	1963	20230605	103.52	5650	-29.29	20240513	2690	48.51	20240117	5650	-29.29	20240513	2140	86.68	20230612	1.58	N	073010	500	200 억		935661	N	N	0	N	00	N
103	20240612	110547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4110	65	2	1.61	509982000	125692	28.02	4045	4115	4000	5250	2835	4045	4057.39	2.33	0	2003	4418	4231	4128	3941	3838	4180	3890	201	1205	500	2910	5	1	40191250	1652	11.95	3.25	12	0.31	344.00	1263.00	5650	20240513	-27.26	1963	20230605	109.37	5650	-27.26	20240513	2690	52.79	20240117	5650	-27.26	20240513	2140	92.06	20230612	1.58	N	073010	500	200 억		935661	N	N	0	N	00	N
104	20240612	100548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4080	35	2	0.87	386241385	95433	21.27	4045	4100	4000	5250	2835	4045	4047.25	2.33	0	5451	4418	4231	4128	3941	3838	4180	3890	201	1205	500	2910	5	1	40191250	1640	11.86	3.23	12	0.24	344.00	1263.00	5650	20240513	-27.79	1963	20230605	107.85	5650	-27.79	20240513	2690	51.67	20240117	5650	-27.79	20240513	2140	90.65	20230612	1.58	N	073010	500	200 억		935661	N	N	0	N	00	N
105	20240612	090548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4030	-15	5	-0.37	96770565	23954	5.34	4045	4095	4000	5250	2835	4045	4039.85	2.33	0	-13409	4418	4231	4128	3941	3838	4180	3890	201	1205	500	2910	5	1	40191250	1620	11.72	3.19	12	0.06	344.00	1263.00	5650	20240513	-28.67	1963	20230605	105.30	5650	-28.67	20240513	2690	49.81	20240117	5650	-28.67	20240513	2140	88.32	20230612	1.58	N	073010	500	200 억		935661	N	N	0	N	00	N
106	20240610	160542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4160	30	2	0.73	1871653540	445609	64.77	4130	4270	4110	5360	2895	4130	4200.25	2.69	0	-29938	4413	4271	4078	3936	3743	4342	4007	201	1230	500	2970	5	1	40191250	1672	12.09	3.29	12	1.11	344.00	1263.00	5650	20240513	-26.37	1921	20230601	116.55	5650	-26.37	20240513	2690	54.65	20240117	5650	-26.37	20240513	2140	94.39	20230612	1.76	N	073010	500	200 억		1079777	N	N	0	N	00	N
107	20240610	150548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4165	35	2	0.85	1787309245	425313	61.82	4130	4270	4110	5360	2895	4130	4202.34	2.69	0	-32231	4413	4271	4078	3936	3743	4342	4007	201	1230	500	2970	5	1	40191250	1674	12.11	3.30	12	1.06	344.00	1263.00	5650	20240513	-26.28	1921	20230601	116.81	5650	-26.28	20240513	2690	54.83	20240117	5650	-26.28	20240513	2140	94.63	20230612	1.76	N	073010	500	200 억		1079777	N	N	0	N	00	N
108	20240610	140544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4180	50	2	1.21	1465939140	348197	50.61	4130	4270	4110	5360	2895	4130	4210.09	2.69	0	-61407	4413	4271	4078	3936	3743	4342	4007	201	1230	500	2970	5	1	40191250	1680	12.15	3.31	12	0.87	344.00	1263.00	5650	20240513	-26.02	1921	20230601	117.60	5650	-26.02	20240513	2690	55.39	20240117	5650	-26.02	20240513	2140	95.33	20230612	1.76	N	073010	500	200 억		1079777	N	N	0	N	00	N
109	20240610	130542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4195	65	2	1.57	1346425530	319740	46.48	4130	4270	4110	5360	2895	4130	4211.00	2.69	0	-65715	4413	4271	4078	3936	3743	4342	4007	201	1230	500	2970	5	1	40191250	1686	12.19	3.32	12	0.80	344.00	1263.00	5650	20240513	-25.75	1921	20230601	118.38	5650	-25.75	20240513	2690	55.95	20240117	5650	-25.75	20240513	2140	96.03	20230612	1.76	N	073010	500	200 억		1079777	N	N	0	N	00	N
110	20240610	120544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4185	55	2	1.33	1310494070	311156	45.23	4130	4270	4110	5360	2895	4130	4211.69	2.69	0	-63987	4413	4271	4078	3936	3743	4342	4007	201	1230	500	2970	5	1	40191250	1682	12.17	3.31	12	0.77	344.00	1263.00	5650	20240513	-25.93	1921	20230601	117.86	5650	-25.93	20240513	2690	55.58	20240117	5650	-25.93	20240513	2140	95.56	20230612	1.76	N	073010	500	200 억		1079777	N	N	0	N	00	N
111	20240610	110547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4190	60	2	1.45	1186108540	281571	40.93	4130	4270	4110	5360	2895	4130	4212.47	2.69	0	-55299	4413	4271	4078	3936	3743	4342	4007	201	1230	500	2970	5	1	40191250	1684	12.18	3.32	12	0.70	344.00	1263.00	5650	20240513	-25.84	1921	20230601	118.12	5650	-25.84	20240513	2690	55.76	20240117	5650	-25.84	20240513	2140	95.79	20230612	1.76	N	073010	500	200 억		1079777	N	N	0	N	00	N
112	20240610	100542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4265	135	2	3.27	831218760	197273	28.67	4130	4270	4110	5360	2895	4130	4213.55	2.69	0	-39424	4413	4271	4078	3936	3743	4342	4007	201	1230	500	2970	5	1	40191250	1714	12.40	3.38	12	0.49	344.00	1263.00	5650	20240513	-24.51	1921	20230601	122.02	5650	-24.51	20240513	2690	58.55	20240117	5650	-24.51	20240513	2140	99.30	20230612	1.76	N	073010	500	200 억		1079777	N	N	0	N	00	N
113	20240610	090549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4160	30	2	0.73	52277270	12613	1.83	4130	4170	4110	5360	2895	4130	4144.71	2.69	0	-7270	4413	4271	4078	3936	3743	4342	4007	201	1230	500	2970	5	1	40191250	1672	12.09	3.29	12	0.03	344.00	1263.00	5650	20240513	-26.37	1921	20230601	116.55	5650	-26.37	20240513	2690	54.65	20240117	5650	-26.37	20240513	2140	94.39	20230612	1.76	N	073010	500	200 억		1079777	N	N	0	N	00	N
114	20240607	160601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4130	245	2	6.31	2794970765	682247	111.36	3885	4220	3885	5050	2720	3885	4096.68	2.91	0	-82664	4105	3995	3905	3795	3705	3950	3750	201	1165	500	2790	5	1	40191250	1660	12.01	3.27	12	1.70	344.00	1263.00	5650	20240513	-26.90	1921	20230601	114.99	5650	-26.90	20240513	2690	53.53	20240117	5650	-26.90	20240513	2105	96.20	20230607	1.67	N	073010	500	200 억		1170303	N	N	0	N	00	N
115	20240607	150606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4125	240	2	6.18	2664941880	650716	106.22	3885	4220	3885	5050	2720	3885	4095.42	2.91	0	-73202	4105	3995	3905	3795	3705	3950	3750	201	1165	500	2790	5	1	40191250	1658	11.99	3.27	12	1.62	344.00	1263.00	5650	20240513	-26.99	1921	20230601	114.73	5650	-26.99	20240513	2690	53.35	20240117	5650	-26.99	20240513	2105	95.96	20230607	1.67	N	073010	500	200 억		1170303	N	N	0	N	00	N
116	20240607	140603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4095	210	2	5.41	2455343690	599879	97.92	3885	4220	3885	5050	2720	3885	4093.08	2.91	0	-56209	4105	3995	3905	3795	3705	3950	3750	201	1165	500	2790	5	1	40191250	1646	11.90	3.24	12	1.49	344.00	1263.00	5650	20240513	-27.52	1921	20230601	113.17	5650	-27.52	20240513	2690	52.23	20240117	5650	-27.52	20240513	2105	94.54	20230607	1.67	N	073010	500	200 억		1170303	N	N	0	N	00	N
117	20240607	130557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4150	265	2	6.82	2206578645	539779	88.11	3885	4220	3885	5050	2720	3885	4087.95	2.91	0	-46282	4105	3995	3905	3795	3705	3950	3750	201	1165	500	2790	5	1	40191250	1668	12.06	3.29	12	1.34	344.00	1263.00	5650	20240513	-26.55	1921	20230601	116.03	5650	-26.55	20240513	2690	54.28	20240117	5650	-26.55	20240513	2105	97.15	20230607	1.67	N	073010	500	200 억		1170303	N	N	0	N	00	N
118	20240607	120603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4195	310	2	7.98	1881491170	461941	75.40	3885	4220	3885	5050	2720	3885	4073.03	2.91	0	-35715	4105	3995	3905	3795	3705	3950	3750	201	1165	500	2790	5	1	40191250	1686	12.19	3.32	12	1.15	344.00	1263.00	5650	20240513	-25.75	1921	20230601	118.38	5650	-25.75	20240513	2690	55.95	20240117	5650	-25.75	20240513	2105	99.29	20230607	1.67	N	073010	500	200 억		1170303	N	N	0	N	00	N
119	20240607	110556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4095	210	2	5.41	1065212735	265356	43.31	3885	4100	3885	5050	2720	3885	4014.30	2.91	0	-10600	4105	3995	3905	3795	3705	3950	3750	201	1165	500	2790	5	1	40191250	1646	11.90	3.24	12	0.66	344.00	1263.00	5650	20240513	-27.52	1921	20230601	113.17	5650	-27.52	20240513	2690	52.23	20240117	5650	-27.52	20240513	2105	94.54	20230607	1.67	N	073010	500	200 억		1170303	N	N	0	N	00	N
120	20240607	100601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4010	125	2	3.22	654305890	163958	26.76	3885	4050	3885	5050	2720	3885	3990.73	2.91	0	-11091	4105	3995	3905	3795	3705	3950	3750	201	1165	500	2790	5	1	40191250	1612	11.66	3.17	12	0.41	344.00	1263.00	5650	20240513	-29.03	1921	20230601	108.75	5650	-29.03	20240513	2690	49.07	20240117	5650	-29.03	20240513	2105	90.50	20230607	1.67	N	073010	500	200 억		1170303	N	N	0	N	00	N
121	20240607	090600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3920	35	2	0.90	25000420	6387	1.04	3885	3930	3885	5050	2720	3885	3914.52	2.91	0	1285	4105	3995	3905	3795	3705	3950	3750	201	1165	500	2790	5	1	40191250	1575	11.40	3.10	12	0.02	344.00	1263.00	5650	20240513	-30.62	1921	20230601	104.06	5650	-30.62	20240513	2690	45.72	20240117	5650	-30.62	20240513	2105	86.22	20230607	1.67	N	073010	500	200 억		1170303	N	N	0	N	00	N
122	20240605	160600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3885	-40	5	-1.02	2370637450	611673	105.54	3930	4015	3815	5100	2750	3925	3875.65	2.90	0	4028	4281	4102	4006	3827	3731	4055	3780	201	1175	500	2820	5	1	40191250	1561	11.29	3.08	12	1.52	344.00	1263.00	5650	20240513	-31.24	1921	20230601	102.24	5650	-31.24	20240513	2690	44.42	20240117	5650	-31.24	20240513	1993	94.93	20230605	1.57	N	073010	500	200 억		1164356	N	N	0	N	00	N
123	20240605	150556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3900	-25	5	-0.64	2273873165	586839	101.25	3930	4015	3815	5100	2750	3925	3874.78	2.90	0	4269	4281	4102	4006	3827	3731	4055	3780	201	1175	500	2820	5	1	40191250	1567	11.34	3.09	12	1.46	344.00	1263.00	5650	20240513	-30.97	1921	20230601	103.02	5650	-30.97	20240513	2690	44.98	20240117	5650	-30.97	20240513	1993	95.68	20230605	1.57	N	073010	500	200 억		1164356	N	N	0	N	00	N
124	20240605	140558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3860	-65	5	-1.66	1801294195	466472	80.49	3930	4015	3815	5100	2750	3925	3861.53	2.90	0	38242	4281	4102	4006	3827	3731	4055	3780	201	1175	500	2820	5	1	40191250	1551	11.22	3.06	12	1.16	344.00	1263.00	5650	20240513	-31.68	1921	20230601	100.94	5650	-31.68	20240513	2690	43.49	20240117	5650	-31.68	20240513	1993	93.68	20230605	1.57	N	073010	500	200 억		1164356	N	N	0	N	00	N
125	20240605	130559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3855	-70	5	-1.78	1694074330	438608	75.68	3930	4015	3815	5100	2750	3925	3862.39	2.90	0	29327	4281	4102	4006	3827	3731	4055	3780	201	1175	500	2820	5	1	40191250	1549	11.21	3.05	12	1.09	344.00	1263.00	5650	20240513	-31.77	1921	20230601	100.68	5650	-31.77	20240513	2690	43.31	20240117	5650	-31.77	20240513	1993	93.43	20230605	1.57	N	073010	500	200 억		1164356	N	N	0	N	00	N
126	20240605	120557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3850	-75	5	-1.91	1577692410	408415	70.47	3930	4015	3815	5100	2750	3925	3862.96	2.90	0	26870	4281	4102	4006	3827	3731	4055	3780	201	1175	500	2820	5	1	40191250	1547	11.19	3.05	12	1.02	344.00	1263.00	5650	20240513	-31.86	1921	20230601	100.42	5650	-31.86	20240513	2690	43.12	20240117	5650	-31.86	20240513	1993	93.18	20230605	1.57	N	073010	500	200 억		1164356	N	N	0	N	00	N
127	20240605	110559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3855	-70	5	-1.78	1249635455	322965	55.72	3930	4015	3815	5100	2750	3925	3869.26	2.90	0	11842	4281	4102	4006	3827	3731	4055	3780	201	1175	500	2820	5	1	40191250	1549	11.21	3.05	12	0.80	344.00	1263.00	5650	20240513	-31.77	1921	20230601	100.68	5650	-31.77	20240513	2690	43.31	20240117	5650	-31.77	20240513	1993	93.43	20230605	1.57	N	073010	500	200 억		1164356	N	N	0	N	00	N
128	20240605	100558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3860	-65	5	-1.66	983411095	254075	43.84	3930	4015	3815	5100	2750	3925	3870.55	2.90	0	10286	4281	4102	4006	3827	3731	4055	3780	201	1175	500	2820	5	1	40191250	1551	11.22	3.06	12	0.63	344.00	1263.00	5650	20240513	-31.68	1921	20230601	100.94	5650	-31.68	20240513	2690	43.49	20240117	5650	-31.68	20240513	1993	93.68	20230605	1.57	N	073010	500	200 억		1164356	N	N	0	N	00	N
129	20240605	090557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	75	2	1.91	105533200	26602	4.59	3930	4015	3930	5100	2750	3925	3967.12	2.90	0	4969	4281	4102	4006	3827	3731	4055	3780	201	1175	500	2820	5	1	40191250	1608	11.63	3.17	12	0.07	344.00	1263.00	5650	20240513	-29.20	1921	20230601	108.22	5650	-29.20	20240513	2690	48.70	20240117	5650	-29.20	20240513	1993	100.70	20230605	1.57	N	073010	500	200 억		1164356	N	N	0	N	00	N
130	20240604	160553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3925	-145	5	-3.56	2309419200	577264	81.19	4115	4185	3910	5290	2850	4070	4000.76	3.09	0	-80263	4393	4231	4103	3941	3813	4312	4022	201	1220	500	2930	5	1	40191250	1578	11.41	3.11	12	1.44	344.00	1263.00	5650	20240513	-30.53	1921	20230601	104.32	5650	-30.53	20240513	2690	45.91	20240117	5650	-30.53	20240513	1993	96.94	20230605	1.57	N	073010	500	200 억		1241612	N	N	0	N	00	N
131	20240604	150552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3950	-120	5	-2.95	2068841280	516023	72.58	4115	4185	3945	5290	2850	4070	4009.20	3.09	0	-89123	4393	4231	4103	3941	3813	4312	4022	201	1220	500	2930	5	1	40191250	1588	11.48	3.13	12	1.28	344.00	1263.00	5650	20240513	-30.09	1921	20230601	105.62	5650	-30.09	20240513	2690	46.84	20240117	5650	-30.09	20240513	1993	98.19	20230605	1.57	N	073010	500	200 억		1241612	N	N	0	N	00	N
132	20240604	140554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3990	-80	5	-1.97	1697006760	422171	59.38	4115	4185	3945	5290	2850	4070	4019.71	3.09	0	-87259	4393	4231	4103	3941	3813	4312	4022	201	1220	500	2930	5	1	40191250	1604	11.60	3.16	12	1.05	344.00	1263.00	5650	20240513	-29.38	1921	20230601	107.70	5650	-29.38	20240513	2690	48.33	20240117	5650	-29.38	20240513	1993	100.20	20230605	1.57	N	073010	500	200 억		1241612	N	N	0	N	00	N
133	20240604	130552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3970	-100	5	-2.46	1432100955	355522	50.00	4115	4185	3970	5290	2850	4070	4028.16	3.09	0	-84772	4393	4231	4103	3941	3813	4312	4022	201	1220	500	2930	5	1	40191250	1596	11.54	3.14	12	0.88	344.00	1263.00	5650	20240513	-29.73	1921	20230601	106.66	5650	-29.73	20240513	2690	47.58	20240117	5650	-29.73	20240513	1993	99.20	20230605	1.57	N	073010	500	200 억		1241612	N	N	0	N	00	N
134	20240604	120551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	-75	5	-1.84	1031980835	255663	35.96	4115	4120	3970	5290	2850	4070	4036.49	3.09	0	-72490	4393	4231	4103	3941	3813	4312	4022	201	1220	500	2930	5	1	40191250	1606	11.61	3.16	12	0.64	344.00	1263.00	5650	20240513	-29.29	1921	20230601	107.96	5650	-29.29	20240513	2690	48.51	20240117	5650	-29.29	20240513	1993	100.45	20230605	1.57	N	073010	500	200 억		1241612	N	N	0	N	00	N
135	20240604	110548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4050	-20	5	-0.49	674877775	166679	23.44	4115	4120	4005	5290	2850	4070	4048.97	3.09	0	-48729	4393	4231	4103	3941	3813	4312	4022	201	1220	500	2930	5	1	40191250	1628	11.77	3.21	12	0.41	344.00	1263.00	5650	20240513	-28.32	1921	20230601	110.83	5650	-28.32	20240513	2690	50.56	20240117	5650	-28.32	20240513	1993	103.21	20230605	1.57	N	073010	500	200 억		1241612	N	N	0	N	00	N
136	20240604	100551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4085	15	2	0.37	521081415	128576	18.08	4115	4120	4005	5290	2850	4070	4052.71	3.09	0	-44552	4393	4231	4103	3941	3813	4312	4022	201	1220	500	2930	5	1	40191250	1642	11.88	3.23	12	0.32	344.00	1263.00	5650	20240513	-27.70	1921	20230601	112.65	5650	-27.70	20240513	2690	51.86	20240117	5650	-27.70	20240513	1993	104.97	20230605	1.57	N	073010	500	200 억		1241612	N	N	0	N	00	N
137	20240604	090552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4045	-25	5	-0.61	108246455	26581	3.74	4115	4120	4020	5290	2850	4070	4072.32	3.09	0	-20111	4393	4231	4103	3941	3813	4312	4022	201	1220	500	2930	5	1	40191250	1626	11.76	3.20	12	0.07	344.00	1263.00	5650	20240513	-28.41	1921	20230601	110.57	5650	-28.41	20240513	2690	50.37	20240117	5650	-28.41	20240513	1993	102.96	20230605	1.57	N	073010	500	200 억		1241612	N	N	0	N	00	N
138	20240603	160545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4070	25	2	0.62	2926810810	709775	313.49	4015	4265	3975	5250	2835	4045	4123.68	3.21	0	-46779	4178	4111	4063	3996	3948	4087	3972	201	1205	500	2910	5	1	40191250	1636	11.83	3.22	12	1.77	344.00	1263.00	5650	20240513	-27.96	1921	20230601	111.87	5650	-27.96	20240513	2690	51.30	20240117	5650	-27.96	20240513	1993	104.21	20230605	1.52	N	073010	500	200 억		1288430	N	N	0	N	00	N
139	20240603	150547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4060	15	2	0.37	2783535315	674482	297.91	4015	4265	3975	5250	2835	4045	4126.92	3.21	0	-45591	4178	4111	4063	3996	3948	4087	3972	201	1205	500	2910	5	1	40191250	1632	11.80	3.21	12	1.68	344.00	1263.00	5650	20240513	-28.14	1921	20230601	111.35	5650	-28.14	20240513	2690	50.93	20240117	5650	-28.14	20240513	1993	103.71	20230605	1.52	N	073010	500	200 억		1288430	N	N	0	N	00	N
140	20240603	140544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4125	80	2	1.98	2128376935	513908	226.98	4015	4265	3975	5250	2835	4045	4141.55	3.21	0	-50178	4178	4111	4063	3996	3948	4087	3972	201	1205	500	2910	5	1	40191250	1658	11.99	3.27	12	1.28	344.00	1263.00	5650	20240513	-26.99	1921	20230601	114.73	5650	-26.99	20240513	2690	53.35	20240117	5650	-26.99	20240513	1993	106.97	20230605	1.52	N	073010	500	200 억		1288430	N	N	0	N	00	N
141	20240603	130545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4150	105	2	2.60	1910853320	461286	203.74	4015	4265	3975	5250	2835	4045	4142.45	3.21	0	-45489	4178	4111	4063	3996	3948	4087	3972	201	1205	500	2910	5	1	40191250	1668	12.06	3.29	12	1.15	344.00	1263.00	5650	20240513	-26.55	1921	20230601	116.03	5650	-26.55	20240513	2690	54.28	20240117	5650	-26.55	20240513	1993	108.23	20230605	1.52	N	073010	500	200 억		1288430	N	N	0	N	00	N
142	20240603	120545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4190	145	2	3.58	1669189240	403173	178.07	4015	4265	3975	5250	2835	4045	4140.13	3.21	0	-51406	4178	4111	4063	3996	3948	4087	3972	201	1205	500	2910	5	1	40191250	1684	12.18	3.32	12	1.00	344.00	1263.00	5650	20240513	-25.84	1921	20230601	118.12	5650	-25.84	20240513	2690	55.76	20240117	5650	-25.84	20240513	1993	110.24	20230605	1.52	N	073010	500	200 억		1288430	N	N	0	N	00	N
143	20240603	110541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4200	155	2	3.83	911056125	223310	98.63	4015	4210	3975	5250	2835	4045	4079.78	3.21	0	16649	4178	4111	4063	3996	3948	4087	3972	201	1205	500	2910	5	1	40191250	1688	12.21	3.33	12	0.56	344.00	1263.00	5650	20240513	-25.66	1921	20230601	118.64	5650	-25.66	20240513	2690	56.13	20240117	5650	-25.66	20240513	1993	110.74	20230605	1.52	N	073010	500	200 억		1288430	N	N	0	N	00	N
144	20240603	100539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4015	-30	5	-0.74	415103775	102894	45.45	4015	4095	3975	5250	2835	4045	4034.29	3.21	0	16451	4178	4111	4063	3996	3948	4087	3972	201	1205	500	2910	5	1	40191250	1614	11.67	3.18	12	0.26	344.00	1263.00	5650	20240513	-28.94	1921	20230601	109.01	5650	-28.94	20240513	2690	49.26	20240117	5650	-28.94	20240513	1993	101.46	20230605	1.52	N	073010	500	200 억		1288430	N	N	0	N	00	N
145	20240603	090539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4055	10	2	0.25	101704550	25154	11.11	4015	4095	4015	5250	2835	4045	4043.28	3.21	0	7045	4178	4111	4063	3996	3948	4087	3972	201	1205	500	2910	5	1	40191250	1630	11.79	3.21	12	0.06	344.00	1263.00	5650	20240513	-28.23	1921	20230601	111.09	5650	-28.23	20240513	2690	50.74	20240117	5650	-28.23	20240513	1993	103.46	20230605	1.52	N	073010	500	200 억		1288430	N	N	0	N	00	N