KissMeData/320000/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	161210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4605	-35	5	-0.75	1807832410	384450	42.70	4780	4890	4565	6030	3250	4640	4702.54	0.75	0	-57636	5166	4902	4736	4472	4306	4820	4390	18	1390	100	2870	5	1	18499148	852	54.82	3.51	12	2.08	84.00	1313.00	5410	20240614	-14.88	2050	20231024	124.63	5410	-14.88	20240614	2070	122.46	20240105	5410	-14.88	20240614	2050	124.63	20231024	4.18	N	320000	100	18 억		138458	N	N	0	N	00	N
3	20240628	151224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4610	-30	5	-0.65	1755826990	373143	41.45	4780	4890	4565	6030	3250	4640	4705.51	0.75	0	-56702	5166	4902	4736	4472	4306	4820	4390	18	1390	100	2870	5	1	18499148	853	54.88	3.51	12	2.02	84.00	1313.00	5410	20240614	-14.79	2050	20231024	124.88	5410	-14.79	20240614	2070	122.71	20240105	5410	-14.79	20240614	2050	124.88	20231024	4.18	N	320000	100	18 억		138458	N	N	0	N	00	N
4	20240628	141223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4625	-15	5	-0.32	1501288770	317851	35.30	4780	4890	4585	6030	3250	4640	4723.25	0.75	0	-54093	5166	4902	4736	4472	4306	4820	4390	18	1390	100	2870	5	1	18499148	856	55.06	3.52	12	1.72	84.00	1313.00	5410	20240614	-14.51	2050	20231024	125.61	5410	-14.51	20240614	2070	123.43	20240105	5410	-14.51	20240614	2050	125.61	20231024	4.18	N	320000	100	18 억		138458	N	N	0	N	00	N
5	20240628	131221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4685	45	2	0.97	1161218140	244304	27.14	4780	4890	4640	6030	3250	4640	4753.17	0.75	0	-24426	5166	4902	4736	4472	4306	4820	4390	18	1390	100	2870	5	1	18499148	867	55.77	3.57	12	1.32	84.00	1313.00	5410	20240614	-13.40	2050	20231024	128.54	5410	-13.40	20240614	2070	126.33	20240105	5410	-13.40	20240614	2050	128.54	20231024	4.18	N	320000	100	18 억		138458	N	N	0	N	00	N
6	20240628	121219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	60	2	1.29	1057556990	222107	24.67	4780	4890	4640	6030	3250	4640	4761.48	0.75	0	-16313	5166	4902	4736	4472	4306	4820	4390	18	1390	100	2870	5	1	18499148	869	55.95	3.58	12	1.20	84.00	1313.00	5410	20240614	-13.12	2050	20231024	129.27	5410	-13.12	20240614	2070	127.05	20240105	5410	-13.12	20240614	2050	129.27	20231024	4.18	N	320000	100	18 억		138458	N	N	0	N	00	N
7	20240628	111159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4725	85	2	1.83	934404220	195810	21.75	4780	4890	4640	6030	3250	4640	4771.99	0.75	0	-7806	5166	4902	4736	4472	4306	4820	4390	18	1390	100	2870	5	1	18499148	874	56.25	3.60	12	1.06	84.00	1313.00	5410	20240614	-12.66	2050	20231024	130.49	5410	-12.66	20240614	2070	128.26	20240105	5410	-12.66	20240614	2050	130.49	20231024	4.18	N	320000	100	18 억		138458	N	N	0	N	00	N
8	20240628	101155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4765	125	2	2.69	648132735	135057	15.00	4780	4890	4640	6030	3250	4640	4798.96	0.75	0	12155	5166	4902	4736	4472	4306	4820	4390	18	1390	100	2870	5	1	18499148	881	56.73	3.63	12	0.73	84.00	1313.00	5410	20240614	-11.92	2050	20231024	132.44	5410	-11.92	20240614	2070	130.19	20240105	5410	-11.92	20240614	2050	132.44	20231024	4.18	N	320000	100	18 억		138458	N	N	0	N	00	N
9	20240628	091201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	155	2	3.34	161992790	34130	3.79	4780	4810	4640	6030	3250	4640	4746.35	0.75	0	9521	5166	4902	4736	4472	4306	4820	4390	18	1390	100	2870	5	1	18499148	887	57.08	3.65	12	0.18	84.00	1313.00	5410	20240614	-11.37	2050	20231024	133.90	5410	-11.37	20240614	2070	131.64	20240105	5410	-11.37	20240614	2050	133.90	20231024	4.18	N	320000	100	18 억		138458	N	N	0	N	00	N
10	20240627	161149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	-315	5	-6.36	4240422610	895872	236.51	5000	5000	4570	6440	3470	4955	4733.49	2.04	0	-230943	5111	5032	4961	4882	4811	5072	4922	18	1485	100	3070	5	1	18499148	858	55.24	3.53	12	4.84	84.00	1313.00	5410	20240614	-14.23	2050	20231024	126.34	5410	-14.23	20240614	2070	124.15	20240105	5410	-14.23	20240614	2050	126.34	20231024	4.23	N	320000	100	18 억		377866	N	N	0	N	00	N
11	20240627	151156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4670	-285	5	-5.75	4141787570	874665	230.91	5000	5000	4570	6440	3470	4955	4735.28	2.04	0	-222586	5111	5032	4961	4882	4811	5072	4922	18	1485	100	3070	5	1	18499148	864	55.60	3.56	12	4.73	84.00	1313.00	5410	20240614	-13.68	2050	20231024	127.80	5410	-13.68	20240614	2070	125.60	20240105	5410	-13.68	20240614	2050	127.80	20231024	4.23	N	320000	100	18 억		377866	N	N	0	N	00	N
12	20240627	141155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	-130	5	-2.62	3377449675	711832	187.92	5000	5000	4570	6440	3470	4955	4744.73	2.04	0	-210867	5111	5032	4961	4882	4811	5072	4922	18	1485	100	3070	5	1	18499148	893	57.44	3.67	12	3.85	84.00	1313.00	5410	20240614	-10.81	2050	20231024	135.37	5410	-10.81	20240614	2070	133.09	20240105	5410	-10.81	20240614	2050	135.37	20231024	4.23	N	320000	100	18 억		377866	N	N	0	N	00	N
13	20240627	131155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4835	-120	5	-2.42	3139891325	662857	174.99	5000	5000	4570	6440	3470	4955	4736.91	2.04	0	-195649	5111	5032	4961	4882	4811	5072	4922	18	1485	100	3070	5	1	18499148	894	57.56	3.68	12	3.58	84.00	1313.00	5410	20240614	-10.63	2050	20231024	135.85	5410	-10.63	20240614	2070	133.57	20240105	5410	-10.63	20240614	2050	135.85	20231024	4.23	N	320000	100	18 억		377866	N	N	0	N	00	N
14	20240627	121157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4785	-170	5	-3.43	2949163170	623200	164.53	5000	5000	4570	6440	3470	4955	4732.29	2.04	0	-189856	5111	5032	4961	4882	4811	5072	4922	18	1485	100	3070	5	1	18499148	885	56.96	3.64	12	3.37	84.00	1313.00	5410	20240614	-11.55	2050	20231024	133.41	5410	-11.55	20240614	2070	131.16	20240105	5410	-11.55	20240614	2050	133.41	20231024	4.23	N	320000	100	18 억		377866	N	N	0	N	00	N
15	20240627	111156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4705	-250	5	-5.05	2691812015	568695	150.14	5000	5000	4570	6440	3470	4955	4733.31	2.04	0	-174124	5111	5032	4961	4882	4811	5072	4922	18	1485	100	3070	5	1	18499148	870	56.01	3.58	12	3.07	84.00	1313.00	5410	20240614	-13.03	2050	20231024	129.51	5410	-13.03	20240614	2070	127.29	20240105	5410	-13.03	20240614	2050	129.51	20231024	4.23	N	320000	100	18 억		377866	N	N	0	N	00	N
16	20240627	101156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4740	-215	5	-4.34	2222833130	468375	123.65	5000	5000	4570	6440	3470	4955	4745.84	2.04	0	-127406	5111	5032	4961	4882	4811	5072	4922	18	1485	100	3070	5	1	18499148	877	56.43	3.61	12	2.53	84.00	1313.00	5410	20240614	-12.38	2050	20231024	131.22	5410	-12.38	20240614	2070	128.99	20240105	5410	-12.38	20240614	2050	131.22	20231024	4.23	N	320000	100	18 억		377866	N	N	0	N	00	N
17	20240627	091155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4770	-185	5	-3.73	663483190	136739	36.10	5000	5000	4745	6440	3470	4955	4852.19	2.04	0	-61532	5111	5032	4961	4882	4811	5072	4922	18	1485	100	3070	5	1	18499148	882	56.79	3.63	12	0.74	84.00	1313.00	5410	20240614	-11.83	2050	20231024	132.68	5410	-11.83	20240614	2070	130.43	20240105	5410	-11.83	20240614	2050	132.68	20231024	4.23	N	320000	100	18 억		377866	N	N	0	N	00	N
18	20240626	161150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4955	40	2	0.81	1826954780	369508	69.14	4890	5040	4890	6380	3445	4915	4944.26	1.97	0	18067	5265	5090	4775	4600	4285	5177	4687	18	1465	100	3040	5	1	18499148	917	58.99	3.77	12	2.00	84.00	1313.00	5410	20240614	-8.41	2050	20231024	141.71	5410	-8.41	20240614	2070	139.37	20240105	5410	-8.41	20240614	2050	141.71	20231024	4.14	N	320000	100	18 억		364353	N	N	0	N	00	N
19	20240626	151155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4945	30	2	0.61	1719979950	347896	65.09	4890	5040	4890	6380	3445	4915	4943.95	1.97	0	27112	5265	5090	4775	4600	4285	5177	4687	18	1465	100	3040	5	1	18499148	915	58.87	3.77	12	1.88	84.00	1313.00	5410	20240614	-8.60	2050	20231024	141.22	5410	-8.60	20240614	2070	138.89	20240105	5410	-8.60	20240614	2050	141.22	20231024	4.14	N	320000	100	18 억		364353	N	N	0	N	00	N
20	20240626	141152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4935	20	2	0.41	1366686765	276341	51.70	4890	5040	4890	6380	3445	4915	4945.65	1.97	0	49625	5265	5090	4775	4600	4285	5177	4687	18	1465	100	3040	5	1	18499148	913	58.75	3.76	12	1.49	84.00	1313.00	5410	20240614	-8.78	2050	20231024	140.73	5410	-8.78	20240614	2070	138.41	20240105	5410	-8.78	20240614	2050	140.73	20231024	4.14	N	320000	100	18 억		364353	N	N	0	N	00	N
21	20240626	131153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4940	25	2	0.51	1148153720	232160	43.44	4890	5040	4890	6380	3445	4915	4945.53	1.97	0	50994	5265	5090	4775	4600	4285	5177	4687	18	1465	100	3040	5	1	18499148	914	58.81	3.76	12	1.25	84.00	1313.00	5410	20240614	-8.69	2050	20231024	140.98	5410	-8.69	20240614	2070	138.65	20240105	5410	-8.69	20240614	2050	140.98	20231024	4.14	N	320000	100	18 억		364353	N	N	0	N	00	N
22	20240626	121150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4930	15	2	0.31	804584555	162895	30.48	4890	5040	4890	6380	3445	4915	4939.28	1.97	0	2765	5265	5090	4775	4600	4285	5177	4687	18	1465	100	3040	5	1	18499148	912	58.69	3.75	12	0.88	84.00	1313.00	5410	20240614	-8.87	2050	20231024	140.49	5410	-8.87	20240614	2070	138.16	20240105	5410	-8.87	20240614	2050	140.49	20231024	4.14	N	320000	100	18 억		364353	N	N	0	N	00	N
23	20240626	111153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4915	0	3	0.00	537276535	108604	20.32	4890	5040	4890	6380	3445	4915	4947.12	1.97	0	-2533	5265	5090	4775	4600	4285	5177	4687	18	1465	100	3040	5	1	18499148	909	58.51	3.74	12	0.59	84.00	1313.00	5410	20240614	-9.15	2050	20231024	139.76	5410	-9.15	20240614	2070	137.44	20240105	5410	-9.15	20240614	2050	139.76	20231024	4.14	N	320000	100	18 억		364353	N	N	0	N	00	N
24	20240626	101150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4970	55	2	1.12	473147850	95601	17.89	4890	5040	4890	6380	3445	4915	4949.19	1.97	0	3005	5265	5090	4775	4600	4285	5177	4687	18	1465	100	3040	5	1	18499148	919	59.17	3.79	12	0.52	84.00	1313.00	5410	20240614	-8.13	2050	20231024	142.44	5410	-8.13	20240614	2070	140.10	20240105	5410	-8.13	20240614	2050	142.44	20231024	4.14	N	320000	100	18 억		364353	N	N	0	N	00	N
25	20240626	091154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4930	15	2	0.31	173506505	34868	6.52	4890	5040	4890	6380	3445	4915	4976.10	1.97	0	-4799	5265	5090	4775	4600	4285	5177	4687	18	1465	100	3040	5	1	18499148	912	58.69	3.75	12	0.19	84.00	1313.00	5410	20240614	-8.87	2050	20231024	140.49	5410	-8.87	20240614	2070	138.16	20240105	5410	-8.87	20240614	2050	140.49	20231024	4.14	N	320000	100	18 억		364353	N	N	0	N	00	N
26	20240625	161149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4915	220	2	4.69	2522509190	533866	92.66	4695	4950	4460	6100	3290	4695	4724.76	1.91	0	3994	5261	4977	4806	4522	4351	4892	4437	18	1405	100	2910	5	1	18499148	909	58.51	3.74	12	2.89	84.00	1313.00	5410	20240614	-9.15	2050	20231024	139.76	5410	-9.15	20240614	2070	137.44	20240105	5410	-9.15	20240614	2050	139.76	20231024	4.04	N	320000	100	18 억		354167	N	N	0	N	00	N
27	20240625	151147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4915	220	2	4.69	2381928880	505149	87.67	4695	4950	4460	6100	3290	4695	4715.30	1.91	0	13597	5261	4977	4806	4522	4351	4892	4437	18	1405	100	2910	5	1	18499148	909	58.51	3.74	12	2.73	84.00	1313.00	5410	20240614	-9.15	2050	20231024	139.76	5410	-9.15	20240614	2070	137.44	20240105	5410	-9.15	20240614	2050	139.76	20231024	4.04	N	320000	100	18 억		354167	N	N	0	N	00	N
28	20240625	141151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4855	160	2	3.41	1659120005	356409	61.86	4695	4895	4460	6100	3290	4695	4655.10	1.91	0	15694	5261	4977	4806	4522	4351	4892	4437	18	1405	100	2910	5	1	18499148	898	57.80	3.70	12	1.93	84.00	1313.00	5410	20240614	-10.26	2050	20231024	136.83	5410	-10.26	20240614	2070	134.54	20240105	5410	-10.26	20240614	2050	136.83	20231024	4.04	N	320000	100	18 억		354167	N	N	0	N	00	N
29	20240625	131151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4740	45	2	0.96	1049393160	230525	40.01	4695	4760	4460	6100	3290	4695	4552.19	1.91	0	-13218	5261	4977	4806	4522	4351	4892	4437	18	1405	100	2910	5	1	18499148	877	56.43	3.61	12	1.25	84.00	1313.00	5410	20240614	-12.38	2050	20231024	131.22	5410	-12.38	20240614	2070	128.99	20240105	5410	-12.38	20240614	2050	131.22	20231024	4.04	N	320000	100	18 억		354167	N	N	0	N	00	N
30	20240625	121154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4620	-75	5	-1.60	892330290	196939	34.18	4695	4760	4460	6100	3290	4695	4531.00	1.91	0	-8694	5261	4977	4806	4522	4351	4892	4437	18	1405	100	2910	5	1	18499148	855	55.00	3.52	12	1.06	84.00	1313.00	5410	20240614	-14.60	2050	20231024	125.37	5410	-14.60	20240614	2070	123.19	20240105	5410	-14.60	20240614	2050	125.37	20231024	4.04	N	320000	100	18 억		354167	N	N	0	N	00	N
31	20240625	111152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4515	-180	5	-3.83	784484435	173415	30.10	4695	4760	4460	6100	3290	4695	4523.74	1.91	0	-16366	5261	4977	4806	4522	4351	4892	4437	18	1405	100	2910	5	1	18499148	835	53.75	3.44	12	0.94	84.00	1313.00	5410	20240614	-16.54	2050	20231024	120.24	5410	-16.54	20240614	2070	118.12	20240105	5410	-16.54	20240614	2050	120.24	20231024	4.04	N	320000	100	18 억		354167	N	N	0	N	00	N
32	20240625	101150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4475	-220	5	-4.69	608210555	134232	23.30	4695	4760	4460	6100	3290	4695	4531.04	1.91	0	-9214	5261	4977	4806	4522	4351	4892	4437	18	1405	100	2910	5	1	18499148	828	53.27	3.41	12	0.73	84.00	1313.00	5410	20240614	-17.28	2050	20231024	118.29	5410	-17.28	20240614	2070	116.18	20240105	5410	-17.28	20240614	2050	118.29	20231024	4.04	N	320000	100	18 억		354167	N	N	0	N	00	N
33	20240625	091150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	-215	5	-4.58	116039265	25344	4.40	4695	4760	4480	6100	3290	4695	4578.57	1.91	0	-9960	5261	4977	4806	4522	4351	4892	4437	18	1405	100	2910	5	1	18499148	829	53.33	3.41	12	0.14	84.00	1313.00	5410	20240614	-17.19	2050	20231024	118.54	5410	-17.19	20240614	2070	116.43	20240105	5410	-17.19	20240614	2050	118.54	20231024	4.04	N	320000	100	18 억		354167	N	N	0	N	00	N
34	20240624	161150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	-275	5	-5.53	2780789635	574577	201.70	5060	5090	4635	6460	3480	4970	4839.77	2.80	0	-159936	5120	5045	4965	4890	4810	5082	4927	18	1490	100	3080	5	1	18499148	869	55.89	3.58	12	3.11	84.00	1313.00	5410	20240614	-13.22	2050	20231024	129.02	5410	-13.22	20240614	2070	126.81	20240105	5410	-13.22	20240614	2050	129.02	20231024	3.98	N	320000	100	18 억		517665	N	N	0	N	00	N
35	20240624	151146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4685	-285	5	-5.73	2591456260	534042	187.47	5060	5090	4635	6460	3480	4970	4852.51	2.80	0	-153440	5120	5045	4965	4890	4810	5082	4927	18	1490	100	3080	5	1	18499148	867	55.77	3.57	12	2.89	84.00	1313.00	5410	20240614	-13.40	2050	20231024	128.54	5410	-13.40	20240614	2070	126.33	20240105	5410	-13.40	20240614	2050	128.54	20231024	3.98	N	320000	100	18 억		517665	N	N	0	N	00	N
36	20240624	141147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4745	-225	5	-4.53	2312372825	474778	166.67	5060	5090	4635	6460	3480	4970	4870.41	2.80	0	-125494	5120	5045	4965	4890	4810	5082	4927	18	1490	100	3080	5	1	18499148	878	56.49	3.61	12	2.57	84.00	1313.00	5410	20240614	-12.29	2050	20231024	131.46	5410	-12.29	20240614	2070	129.23	20240105	5410	-12.29	20240614	2050	131.46	20231024	3.98	N	320000	100	18 억		517665	N	N	0	N	00	N
37	20240624	131145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4845	-125	5	-2.52	1624046645	329533	115.68	5060	5090	4795	6460	3480	4970	4928.31	2.80	0	-78626	5120	5045	4965	4890	4810	5082	4927	18	1490	100	3080	5	1	18499148	896	57.68	3.69	12	1.78	84.00	1313.00	5410	20240614	-10.44	2050	20231024	136.34	5410	-10.44	20240614	2070	134.06	20240105	5410	-10.44	20240614	2050	136.34	20231024	3.98	N	320000	100	18 억		517665	N	N	0	N	00	N
38	20240624	121146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4885	-85	5	-1.71	1457282330	295179	103.62	5060	5090	4795	6460	3480	4970	4936.93	2.80	0	-57617	5120	5045	4965	4890	4810	5082	4927	18	1490	100	3080	5	1	18499148	904	58.15	3.72	12	1.60	84.00	1313.00	5410	20240614	-9.70	2050	20231024	138.29	5410	-9.70	20240614	2070	135.99	20240105	5410	-9.70	20240614	2050	138.29	20231024	3.98	N	320000	100	18 억		517665	N	N	0	N	00	N
39	20240624	111149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4940	-30	5	-0.60	996302190	200216	70.28	5060	5090	4880	6460	3480	4970	4976.14	2.80	0	-39349	5120	5045	4965	4890	4810	5082	4927	18	1490	100	3080	5	1	18499148	914	58.81	3.76	12	1.08	84.00	1313.00	5410	20240614	-8.69	2050	20231024	140.98	5410	-8.69	20240614	2070	138.65	20240105	5410	-8.69	20240614	2050	140.98	20231024	3.98	N	320000	100	18 억		517665	N	N	0	N	00	N
40	20240624	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4960	-10	5	-0.20	685178410	137011	48.10	5060	5090	4900	6460	3480	4970	5000.93	2.80	0	-34166	5120	5045	4965	4890	4810	5082	4927	18	1490	100	3080	5	1	18499148	918	59.05	3.78	12	0.74	84.00	1313.00	5410	20240614	-8.32	2050	20231024	141.95	5410	-8.32	20240614	2070	139.61	20240105	5410	-8.32	20240614	2050	141.95	20231024	3.98	N	320000	100	18 억		517665	N	N	0	N	00	N
41	20240624	091147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	70	2	1.41	293116770	58355	20.49	5060	5080	4935	6460	3480	4970	5023.09	2.80	0	-9830	5120	5045	4965	4890	4810	5082	4927	18	1490	100	3080	10	1	18499148	932	60.00	3.84	12	0.32	84.00	1313.00	5410	20240614	-6.84	2050	20231024	145.85	5410	-6.84	20240614	2070	143.48	20240105	5410	-6.84	20240614	2050	145.85	20231024	3.98	N	320000	100	18 억		517665	N	N	0	N	00	N
42	20240621	161107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4970	45	2	0.91	1411769255	283765	93.98	4965	5040	4885	6400	3450	4925	4975.17	2.78	0	-6191	5295	5110	4945	4760	4595	5202	4852	18	1475	100	3050	5	1	18499148	919	59.17	3.79	12	1.53	84.00	1313.00	5410	20240614	-8.13	2050	20231024	142.44	5410	-8.13	20240614	2070	140.10	20240105	5410	-8.13	20240614	2050	142.44	20231024	3.77	N	320000	100	18 억		514051	N	N	0	N	00	N
43	20240621	151108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4975	50	2	1.02	1368765880	275117	91.12	4965	5040	4885	6400	3450	4925	4975.22	2.78	0	-6356	5295	5110	4945	4760	4595	5202	4852	18	1475	100	3050	5	1	18499148	920	59.23	3.79	12	1.49	84.00	1313.00	5410	20240614	-8.04	2050	20231024	142.68	5410	-8.04	20240614	2070	140.34	20240105	5410	-8.04	20240614	2050	142.68	20231024	3.77	N	320000	100	18 억		514051	N	N	0	N	00	N
44	20240621	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	95	2	1.93	1031124240	207564	68.74	4965	5020	4885	6400	3450	4925	4967.75	2.78	0	-23384	5295	5110	4945	4760	4595	5202	4852	18	1475	100	3050	10	1	18499148	929	59.76	3.82	12	1.12	84.00	1313.00	5410	20240614	-7.21	2050	20231024	144.88	5410	-7.21	20240614	2070	142.51	20240105	5410	-7.21	20240614	2050	144.88	20231024	3.77	N	320000	100	18 억		514051	N	N	0	N	00	N
45	20240621	131108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4990	65	2	1.32	871731135	175542	58.14	4965	5020	4885	6400	3450	4925	4965.95	2.78	0	-18932	5295	5110	4945	4760	4595	5202	4852	18	1475	100	3050	5	1	18499148	923	59.40	3.80	12	0.95	84.00	1313.00	5410	20240614	-7.76	2050	20231024	143.41	5410	-7.76	20240614	2070	141.06	20240105	5410	-7.76	20240614	2050	143.41	20231024	3.77	N	320000	100	18 억		514051	N	N	0	N	00	N
46	20240621	121111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	60	2	1.22	796024365	160371	53.11	4965	5020	4885	6400	3450	4925	4963.65	2.78	0	-14528	5295	5110	4945	4760	4595	5202	4852	18	1475	100	3050	5	1	18499148	922	59.35	3.80	12	0.87	84.00	1313.00	5410	20240614	-7.86	2050	20231024	143.17	5410	-7.86	20240614	2070	140.82	20240105	5410	-7.86	20240614	2050	143.17	20231024	3.77	N	320000	100	18 억		514051	N	N	0	N	00	N
47	20240621	111109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4955	30	2	0.61	665297940	134211	44.45	4965	5020	4885	6400	3450	4925	4957.11	2.78	0	-25865	5295	5110	4945	4760	4595	5202	4852	18	1475	100	3050	5	1	18499148	917	58.99	3.77	12	0.73	84.00	1313.00	5410	20240614	-8.41	2050	20231024	141.71	5410	-8.41	20240614	2070	139.37	20240105	5410	-8.41	20240614	2050	141.71	20231024	3.77	N	320000	100	18 억		514051	N	N	0	N	00	N
48	20240621	101105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	75	2	1.52	478079205	96648	32.01	4965	5000	4885	6400	3450	4925	4946.61	2.78	0	-19716	5295	5110	4945	4760	4595	5202	4852	18	1475	100	3050	10	1	18499148	925	59.52	3.81	12	0.52	84.00	1313.00	5410	20240614	-7.58	2050	20231024	143.90	5410	-7.58	20240614	2070	141.55	20240105	5410	-7.58	20240614	2050	143.90	20231024	3.77	N	320000	100	18 억		514051	N	N	0	N	00	N
49	20240621	091111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4930	5	2	0.10	83109955	16815	5.57	4965	5000	4900	6400	3450	4925	4942.64	2.78	0	-8320	5295	5110	4945	4760	4595	5202	4852	18	1475	100	3050	5	1	18499148	912	58.69	3.75	12	0.09	84.00	1313.00	5410	20240614	-8.87	2050	20231024	140.49	5410	-8.87	20240614	2070	138.16	20240105	5410	-8.87	20240614	2050	140.49	20231024	3.77	N	320000	100	18 억		514051	N	N	0	N	00	N
50	20240620	161102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4925	105	2	2.18	1477602255	296878	90.96	4785	5130	4780	6260	3375	4820	4977.17	2.76	0	1395	5113	4966	4883	4736	4653	4925	4695	18	1440	100	2980	5	1	18499148	911	58.63	3.75	12	1.60	84.00	1313.00	5410	20240614	-8.96	2050	20231024	140.24	5410	-8.96	20240614	2070	137.92	20240105	5410	-8.96	20240614	2050	140.24	20231024	3.56	N	320000	100	18 억		510047	N	N	0	N	00	N
51	20240620	151059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4935	115	2	2.39	1442332045	289717	88.76	4785	5130	4780	6260	3375	4820	4978.42	2.76	0	647	5113	4966	4883	4736	4653	4925	4695	18	1440	100	2980	5	1	18499148	913	58.75	3.76	12	1.57	84.00	1313.00	5410	20240614	-8.78	2050	20231024	140.73	5410	-8.78	20240614	2070	138.41	20240105	5410	-8.78	20240614	2050	140.73	20231024	3.56	N	320000	100	18 억		510047	N	N	0	N	00	N
52	20240620	141104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	165	2	3.42	1309112160	262754	80.50	4785	5130	4780	6260	3375	4820	4982.27	2.76	0	1764	5113	4966	4883	4736	4653	4925	4695	18	1440	100	2980	5	1	18499148	922	59.35	3.80	12	1.42	84.00	1313.00	5410	20240614	-7.86	2050	20231024	143.17	5410	-7.86	20240614	2070	140.82	20240105	5410	-7.86	20240614	2050	143.17	20231024	3.56	N	320000	100	18 억		510047	N	N	0	N	00	N
53	20240620	131103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4975	155	2	3.22	1139449205	228538	70.02	4785	5130	4780	6260	3375	4820	4985.82	2.76	0	5504	5113	4966	4883	4736	4653	4925	4695	18	1440	100	2980	5	1	18499148	920	59.23	3.79	12	1.24	84.00	1313.00	5410	20240614	-8.04	2050	20231024	142.68	5410	-8.04	20240614	2070	140.34	20240105	5410	-8.04	20240614	2050	142.68	20231024	3.56	N	320000	100	18 억		510047	N	N	0	N	00	N
54	20240620	121101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	210	2	4.36	988968610	198414	60.79	4785	5130	4780	6260	3375	4820	4984.37	2.76	0	79	5113	4966	4883	4736	4653	4925	4695	18	1440	100	2980	10	1	18499148	931	59.88	3.83	12	1.07	84.00	1313.00	5410	20240614	-7.02	2050	20231024	145.37	5410	-7.02	20240614	2070	143.00	20240105	5410	-7.02	20240614	2050	145.37	20231024	3.56	N	320000	100	18 억		510047	N	N	0	N	00	N
55	20240620	111104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4945	125	2	2.59	890997095	178787	54.78	4785	5130	4780	6260	3375	4820	4983.57	2.76	0	5464	5113	4966	4883	4736	4653	4925	4695	18	1440	100	2980	5	1	18499148	915	58.87	3.77	12	0.97	84.00	1313.00	5410	20240614	-8.60	2050	20231024	141.22	5410	-8.60	20240614	2070	138.89	20240105	5410	-8.60	20240614	2050	141.22	20231024	3.56	N	320000	100	18 억		510047	N	N	0	N	00	N
56	20240620	101106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	250	2	5.19	613299345	123446	37.82	4785	5130	4780	6260	3375	4820	4968.16	2.76	0	1958	5113	4966	4883	4736	4653	4925	4695	18	1440	100	2980	10	1	18499148	938	60.36	3.86	12	0.67	84.00	1313.00	5410	20240614	-6.28	2050	20231024	147.32	5410	-6.28	20240614	2070	144.93	20240105	5410	-6.28	20240614	2050	147.32	20231024	3.56	N	320000	100	18 억		510047	N	N	0	N	00	N
57	20240620	091109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4930	110	2	2.28	111966195	22900	7.02	4785	5030	4780	6260	3375	4820	4889.35	2.76	0	-3297	5113	4966	4883	4736	4653	4925	4695	18	1440	100	2980	5	1	18499148	912	58.69	3.75	12	0.12	84.00	1313.00	5410	20240614	-8.87	2050	20231024	140.49	5410	-8.87	20240614	2070	138.16	20240105	5410	-8.87	20240614	2050	140.49	20231024	3.56	N	320000	100	18 억		510047	N	N	0	N	00	N
58	20240619	161057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4820	-175	5	-3.50	1564731695	320611	51.64	4990	5030	4800	6490	3500	4995	4880.63	2.88	0	-34650	5345	5170	5025	4850	4705	5097	4777	18	1495	100	3090	5	1	18499148	892	57.38	3.67	12	1.73	84.00	1313.00	5410	20240614	-10.91	2050	20231024	135.12	5410	-10.91	20240614	2070	132.85	20240105	5410	-10.91	20240614	2050	135.12	20231024	3.37	N	320000	100	18 억		532713	N	N	0	N	00	N
59	20240619	151059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4855	-140	5	-2.80	1482303910	303544	48.89	4990	5030	4800	6490	3500	4995	4883.32	2.88	0	-34432	5345	5170	5025	4850	4705	5097	4777	18	1495	100	3090	5	1	18499148	898	57.80	3.70	12	1.64	84.00	1313.00	5410	20240614	-10.26	2050	20231024	136.83	5410	-10.26	20240614	2070	134.54	20240105	5410	-10.26	20240614	2050	136.83	20231024	3.37	N	320000	100	18 억		532713	N	N	0	N	00	N
60	20240619	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4820	-175	5	-3.50	1240664170	253588	40.84	4990	5030	4810	6490	3500	4995	4892.44	2.88	0	-27105	5345	5170	5025	4850	4705	5097	4777	18	1495	100	3090	5	1	18499148	892	57.38	3.67	12	1.37	84.00	1313.00	5410	20240614	-10.91	2050	20231024	135.12	5410	-10.91	20240614	2070	132.85	20240105	5410	-10.91	20240614	2050	135.12	20231024	3.37	N	320000	100	18 억		532713	N	N	0	N	00	N
61	20240619	131054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4840	-155	5	-3.10	1080396185	220389	35.49	4990	5030	4810	6490	3500	4995	4902.22	2.88	0	-22804	5345	5170	5025	4850	4705	5097	4777	18	1495	100	3090	5	1	18499148	895	57.62	3.69	12	1.19	84.00	1313.00	5410	20240614	-10.54	2050	20231024	136.10	5410	-10.54	20240614	2070	133.82	20240105	5410	-10.54	20240614	2050	136.10	20231024	3.37	N	320000	100	18 억		532713	N	N	0	N	00	N
62	20240619	121057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4950	-45	5	-0.90	949568215	193615	31.18	4990	5030	4810	6490	3500	4995	4904.41	2.88	0	-14017	5345	5170	5025	4850	4705	5097	4777	18	1495	100	3090	5	1	18499148	916	58.93	3.77	12	1.05	84.00	1313.00	5410	20240614	-8.50	2050	20231024	141.46	5410	-8.50	20240614	2070	139.13	20240105	5410	-8.50	20240614	2050	141.46	20231024	3.37	N	320000	100	18 억		532713	N	N	0	N	00	N
63	20240619	111100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4890	-105	5	-2.10	863814915	176210	28.38	4990	5030	4810	6490	3500	4995	4902.19	2.88	0	-21848	5345	5170	5025	4850	4705	5097	4777	18	1495	100	3090	5	1	18499148	905	58.21	3.72	12	0.95	84.00	1313.00	5410	20240614	-9.61	2050	20231024	138.54	5410	-9.61	20240614	2070	136.23	20240105	5410	-9.61	20240614	2050	138.54	20231024	3.37	N	320000	100	18 억		532713	N	N	0	N	00	N
64	20240619	101103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4880	-115	5	-2.30	642700145	131069	21.11	4990	5030	4810	6490	3500	4995	4903.53	2.88	0	-15644	5345	5170	5025	4850	4705	5097	4777	18	1495	100	3090	5	1	18499148	903	58.10	3.72	12	0.71	84.00	1313.00	5410	20240614	-9.80	2050	20231024	138.05	5410	-9.80	20240614	2070	135.75	20240105	5410	-9.80	20240614	2050	138.05	20231024	3.37	N	320000	100	18 억		532713	N	N	0	N	00	N
65	20240619	091106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	0	3	0.00	89091835	17830	2.87	4990	5030	4930	6490	3500	4995	4996.74	2.88	0	580	5345	5170	5025	4850	4705	5097	4777	18	1495	100	3090	5	1	18499148	924	59.46	3.80	12	0.10	84.00	1313.00	5410	20240614	-7.67	2050	20231024	143.66	5410	-7.67	20240614	2070	141.30	20240105	5410	-7.67	20240614	2050	143.66	20231024	3.37	N	320000	100	18 억		532713	N	N	0	N	00	N
66	20240618	161053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	-115	5	-2.25	3086603775	619369	146.96	5050	5200	4880	6640	3580	5110	4983.46	3.08	0	-69016	5410	5260	5100	4950	4790	5335	5025	18	1530	100	3160	5	1	18499148	924	59.46	3.80	12	3.35	84.00	1313.00	5410	20240614	-7.67	2050	20231024	143.66	5410	-7.67	20240614	2070	141.30	20240105	5410	-7.67	20240614	2050	143.66	20231024	3.37	N	320000	100	18 억		569502	N	N	0	N	00	N
67	20240618	151052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4960	-150	5	-2.94	3020133250	606042	143.80	5050	5200	4880	6640	3580	5110	4983.37	3.08	0	-68461	5410	5260	5100	4950	4790	5335	5025	18	1530	100	3160	5	1	18499148	918	59.05	3.78	12	3.28	84.00	1313.00	5410	20240614	-8.32	2050	20231024	141.95	5410	-8.32	20240614	2070	139.61	20240105	5410	-8.32	20240614	2050	141.95	20231024	3.37	N	320000	100	18 억		569502	N	N	0	N	00	N
68	20240618	141056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4915	-195	5	-3.82	2680441145	537317	127.49	5050	5200	4880	6640	3580	5110	4988.57	3.08	0	-53954	5410	5260	5100	4950	4790	5335	5025	18	1530	100	3160	5	1	18499148	909	58.51	3.74	12	2.90	84.00	1313.00	5410	20240614	-9.15	2050	20231024	139.76	5410	-9.15	20240614	2070	137.44	20240105	5410	-9.15	20240614	2050	139.76	20231024	3.37	N	320000	100	18 억		569502	N	N	0	N	00	N
69	20240618	131057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4940	-170	5	-3.33	2179623775	435533	103.34	5050	5200	4910	6640	3580	5110	5004.50	3.08	0	-24679	5410	5260	5100	4950	4790	5335	5025	18	1530	100	3160	5	1	18499148	914	58.81	3.76	12	2.35	84.00	1313.00	5410	20240614	-8.69	2050	20231024	140.98	5410	-8.69	20240614	2070	138.65	20240105	5410	-8.69	20240614	2050	140.98	20231024	3.37	N	320000	100	18 억		569502	N	N	0	N	00	N
70	20240618	121054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-100	5	-1.96	1651469375	329140	78.10	5050	5200	4930	6640	3580	5110	5017.53	3.08	0	3159	5410	5260	5100	4950	4790	5335	5025	18	1530	100	3160	10	1	18499148	927	59.64	3.82	12	1.78	84.00	1313.00	5410	20240614	-7.39	2050	20231024	144.39	5410	-7.39	20240614	2070	142.03	20240105	5410	-7.39	20240614	2050	144.39	20231024	3.37	N	320000	100	18 억		569502	N	N	0	N	00	N
71	20240618	111054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-110	5	-2.15	1372610450	273641	64.93	5050	5200	4930	6640	3580	5110	5016.10	3.08	0	965	5410	5260	5100	4950	4790	5335	5025	18	1530	100	3160	10	1	18499148	925	59.52	3.81	12	1.48	84.00	1313.00	5410	20240614	-7.58	2050	20231024	143.90	5410	-7.58	20240614	2070	141.55	20240105	5410	-7.58	20240614	2050	143.90	20231024	3.37	N	320000	100	18 억		569502	N	N	0	N	00	N
72	20240618	101053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-110	5	-2.15	974854345	194264	46.09	5050	5200	4930	6640	3580	5110	5018.19	3.08	0	-4192	5410	5260	5100	4950	4790	5335	5025	18	1530	100	3160	10	1	18499148	925	59.52	3.81	12	1.05	84.00	1313.00	5410	20240614	-7.58	2050	20231024	143.90	5410	-7.58	20240614	2070	141.55	20240105	5410	-7.58	20240614	2050	143.90	20231024	3.37	N	320000	100	18 억		569502	N	N	0	N	00	N
73	20240618	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	20	2	0.39	159596850	31196	7.40	5050	5200	5050	6640	3580	5110	5115.94	3.08	0	-380	5410	5260	5100	4950	4790	5335	5025	18	1530	100	3160	10	1	18499148	949	61.07	3.91	12	0.17	84.00	1313.00	5410	20240614	-5.18	2050	20231024	150.24	5410	-5.18	20240614	2070	147.83	20240105	5410	-5.18	20240614	2050	150.24	20231024	3.37	N	320000	100	18 억		569502	N	N	0	N	00	N
74	20240617	161044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-30	5	-0.58	2146987705	421142	19.80	5070	5250	4940	6680	3600	5140	5097.69	3.23	0	-41688	5803	5471	5078	4746	4353	5637	4912	18	1540	100	3180	10	1	18499148	945	60.83	3.89	12	2.28	84.00	1313.00	5410	20240614	-5.55	2050	20231024	149.27	5410	-5.55	20240614	2070	146.86	20240105	5410	-5.55	20240614	2050	149.27	20231024	3.36	N	320000	100	18 억		597451	N	N	0	N	00	N
75	20240617	151052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	-20	5	-0.39	2074063095	406885	19.13	5070	5250	4940	6680	3600	5140	5097.12	3.23	0	-40427	5803	5471	5078	4746	4353	5637	4912	18	1540	100	3180	10	1	18499148	947	60.95	3.90	12	2.20	84.00	1313.00	5410	20240614	-5.36	2050	20231024	149.76	5410	-5.36	20240614	2070	147.34	20240105	5410	-5.36	20240614	2050	149.76	20231024	3.36	N	320000	100	18 억		597451	N	N	0	N	00	N
76	20240617	141042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	0	3	0.00	1852646495	363735	17.10	5070	5250	4940	6680	3600	5140	5093.03	3.23	0	-41418	5803	5471	5078	4746	4353	5637	4912	18	1540	100	3180	10	1	18499148	951	61.19	3.91	12	1.97	84.00	1313.00	5410	20240614	-4.99	2050	20231024	150.73	5410	-4.99	20240614	2070	148.31	20240105	5410	-4.99	20240614	2050	150.73	20231024	3.36	N	320000	100	18 억		597451	N	N	0	N	00	N
77	20240617	131042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	30	2	0.58	1747358325	343314	16.14	5070	5250	4940	6680	3600	5140	5089.26	3.23	0	-42553	5803	5471	5078	4746	4353	5637	4912	18	1540	100	3180	10	1	18499148	956	61.55	3.94	12	1.86	84.00	1313.00	5410	20240614	-4.44	2050	20231024	152.20	5410	-4.44	20240614	2070	149.76	20240105	5410	-4.44	20240614	2050	152.20	20231024	3.36	N	320000	100	18 억		597451	N	N	0	N	00	N
78	20240617	121043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	60	2	1.17	1523375375	299627	14.09	5070	5250	4940	6680	3600	5140	5083.71	3.23	0	-44445	5803	5471	5078	4746	4353	5637	4912	18	1540	100	3180	10	1	18499148	962	61.90	3.96	12	1.62	84.00	1313.00	5410	20240614	-3.88	2050	20231024	153.66	5410	-3.88	20240614	2070	151.21	20240105	5410	-3.88	20240614	2050	153.66	20231024	3.36	N	320000	100	18 억		597451	N	N	0	N	00	N
79	20240617	111035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	30	2	0.58	1334105345	263108	12.37	5070	5210	4940	6680	3600	5140	5069.81	3.23	0	-39630	5803	5471	5078	4746	4353	5637	4912	18	1540	100	3180	10	1	18499148	956	61.55	3.94	12	1.42	84.00	1313.00	5410	20240614	-4.44	2050	20231024	152.20	5410	-4.44	20240614	2070	149.76	20240105	5410	-4.44	20240614	2050	152.20	20231024	3.36	N	320000	100	18 억		597451	N	N	0	N	00	N
80	20240617	101034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-30	5	-0.58	1004593195	198809	9.35	5070	5130	4940	6680	3600	5140	5051.80	3.23	0	-50374	5803	5471	5078	4746	4353	5637	4912	18	1540	100	3180	10	1	18499148	945	60.83	3.89	12	1.07	84.00	1313.00	5410	20240614	-5.55	2050	20231024	149.27	5410	-5.55	20240614	2070	146.86	20240105	5410	-5.55	20240614	2050	149.27	20231024	3.36	N	320000	100	18 억		597451	N	N	0	N	00	N
81	20240617	091037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-90	5	-1.75	583600965	115975	5.45	5070	5110	4940	6680	3600	5140	5029.43	3.23	0	-46450	5803	5471	5078	4746	4353	5637	4912	18	1540	100	3180	10	1	18499148	934	60.12	3.85	12	0.63	84.00	1313.00	5410	20240614	-6.65	2050	20231024	146.34	5410	-6.65	20240614	2070	143.96	20240105	5410	-6.65	20240614	2050	146.34	20231024	3.36	N	320000	100	18 억		597451	N	N	0	N	00	N
82	20240614	160906	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5140	475	2	10.18	10845331070	2118572	639.30	4720	5410	4685	6060	3270	4665	5119.12	1.58	0	360642	4848	4756	4598	4506	4348	4802	4552	18	1395	100	2890	10	1	18499148	951	61.19	3.91	12	11.45	84.00	1313.00	5410	20240614	-4.99	2050	20231024	150.73	5410	-4.99	20240614	2070	148.31	20240105	5410	-4.99	20240614	2050	150.73	20231024	3.37	N	320000	100	18 억		292324	N	N	0	N	00	N
83	20240614	150909	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5160	495	2	10.61	10575196870	2066039	623.45	4720	5410	4685	6060	3270	4665	5118.59	1.58	0	362472	4848	4756	4598	4506	4348	4802	4552	18	1395	100	2890	10	1	18499148	955	61.43	3.93	12	11.17	84.00	1313.00	5410	20240614	-4.62	2050	20231024	151.71	5410	-4.62	20240614	2070	149.28	20240105	5410	-4.62	20240614	2050	151.71	20231024	3.37	N	320000	100	18 억		292324	N	N	0	N	00	N
84	20240614	140908	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5120	455	2	9.75	9719935565	1898057	572.76	4720	5410	4685	6060	3270	4665	5120.99	1.58	0	344446	4848	4756	4598	4506	4348	4802	4552	18	1395	100	2890	10	1	18499148	947	60.95	3.90	12	10.26	84.00	1313.00	5410	20240614	-5.36	2050	20231024	149.76	5410	-5.36	20240614	2070	147.34	20240105	5410	-5.36	20240614	2050	149.76	20231024	3.37	N	320000	100	18 억		292324	N	N	0	N	00	N
85	20240614	130911	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5120	455	2	9.75	9268193235	1810040	546.20	4720	5410	4685	6060	3270	4665	5120.44	1.58	0	337065	4848	4756	4598	4506	4348	4802	4552	18	1395	100	2890	10	1	18499148	947	60.95	3.90	12	9.78	84.00	1313.00	5410	20240614	-5.36	2050	20231024	149.76	5410	-5.36	20240614	2070	147.34	20240105	5410	-5.36	20240614	2050	149.76	20231024	3.37	N	320000	100	18 억		292324	N	N	0	N	00	N
86	20240614	120914	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5210	545	2	11.68	8774488315	1714159	517.27	4720	5410	4685	6060	3270	4665	5118.83	1.58	0	308749	4848	4756	4598	4506	4348	4802	4552	18	1395	100	2890	10	1	18499148	964	62.02	3.97	12	9.27	84.00	1313.00	5410	20240614	-3.70	2050	20231024	154.15	5410	-3.70	20240614	2070	151.69	20240105	5410	-3.70	20240614	2050	154.15	20231024	3.37	N	320000	100	18 억		292324	N	N	0	N	00	N
87	20240614	111024	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5150	485	2	10.40	7783237095	1523061	459.60	4720	5410	4685	6060	3270	4665	5110.26	1.58	0	262292	4848	4756	4598	4506	4348	4802	4552	18	1395	100	2890	10	1	18499148	953	61.31	3.92	12	8.23	84.00	1313.00	5410	20240614	-4.81	2050	20231024	151.22	5410	-4.81	20240614	2070	148.79	20240105	5410	-4.81	20240614	2050	151.22	20231024	3.37	N	320000	100	18 억		292324	N	N	0	N	00	N
88	20240614	101023	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5090	425	2	9.11	3577720885	719951	217.25	4720	5100	4685	6060	3270	4665	4969.39	1.58	0	102811	4848	4756	4598	4506	4348	4802	4552	18	1395	100	2890	10	1	18499148	942	60.60	3.88	12	3.89	84.00	1313.00	5100	20240614	-0.20	2050	20231024	148.29	5100	-0.20	20240614	2070	145.89	20240105	5100	-0.20	20240614	2050	148.29	20231024	3.37	N	320000	100	18 억		292324	N	N	0	N	00	N
89	20240614	091029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4840	175	2	3.75	323769000	67734	20.44	4720	4850	4685	6060	3270	4665	4780.01	1.58	0	5661	4848	4756	4598	4506	4348	4802	4552	18	1395	100	2890	5	1	18499148	895	57.62	3.69	12	0.37	84.00	1313.00	4990	20240522	-3.01	2050	20231024	136.10	4990	-3.01	20240522	2070	133.82	20240105	4990	-3.01	20240522	2050	136.10	20231024	3.37	N	320000	100	18 억		292324	N	N	0	N	00	N
90	20240613	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	195	2	4.36	1496628650	328270	52.46	4470	4690	4440	5810	3130	4470	4558.90	1.44	0	24382	4993	4731	4458	4196	3923	4862	4327	18	1340	100	2770	5	1	18499148	863	55.54	3.55	12	1.77	84.00	1313.00	4990	20240522	-6.51	2050	20231024	127.56	4990	-6.51	20240522	2070	125.36	20240105	4990	-6.51	20240522	2050	127.56	20231024	3.20	N	320000	100	18 억		265578	N	N	0	N	00	N
91	20240613	151030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4660	190	2	4.25	1401366095	307808	49.19	4470	4690	4440	5810	3130	4470	4552.73	1.44	0	29523	4993	4731	4458	4196	3923	4862	4327	18	1340	100	2770	5	1	18499148	862	55.48	3.55	12	1.66	84.00	1313.00	4990	20240522	-6.61	2050	20231024	127.32	4990	-6.61	20240522	2070	125.12	20240105	4990	-6.61	20240522	2050	127.32	20231024	3.20	N	320000	100	18 억		265578	N	N	0	N	00	N
92	20240613	141019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	70	2	1.57	993124970	219438	35.07	4470	4630	4440	5810	3130	4470	4525.77	1.44	0	-1057	4993	4731	4458	4196	3923	4862	4327	18	1340	100	2770	5	1	18499148	840	54.05	3.46	12	1.19	84.00	1313.00	4990	20240522	-9.02	2050	20231024	121.46	4990	-9.02	20240522	2070	119.32	20240105	4990	-9.02	20240522	2050	121.46	20231024	3.20	N	320000	100	18 억		265578	N	N	0	N	00	N
93	20240613	131016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4550	80	2	1.79	763280655	168888	26.99	4470	4630	4440	5810	3130	4470	4519.45	1.44	0	7243	4993	4731	4458	4196	3923	4862	4327	18	1340	100	2770	5	1	18499148	842	54.17	3.47	12	0.91	84.00	1313.00	4990	20240522	-8.82	2050	20231024	121.95	4990	-8.82	20240522	2070	119.81	20240105	4990	-8.82	20240522	2050	121.95	20231024	3.20	N	320000	100	18 억		265578	N	N	0	N	00	N
94	20240613	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4550	80	2	1.79	693211415	153493	24.53	4470	4630	4440	5810	3130	4470	4516.24	1.44	0	7553	4993	4731	4458	4196	3923	4862	4327	18	1340	100	2770	5	1	18499148	842	54.17	3.47	12	0.83	84.00	1313.00	4990	20240522	-8.82	2050	20231024	121.95	4990	-8.82	20240522	2070	119.81	20240105	4990	-8.82	20240522	2050	121.95	20231024	3.20	N	320000	100	18 억		265578	N	N	0	N	00	N
95	20240613	111014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4550	80	2	1.79	616474235	136602	21.83	4470	4630	4440	5810	3130	4470	4512.92	1.44	0	14392	4993	4731	4458	4196	3923	4862	4327	18	1340	100	2770	5	1	18499148	842	54.17	3.47	12	0.74	84.00	1313.00	4990	20240522	-8.82	2050	20231024	121.95	4990	-8.82	20240522	2070	119.81	20240105	4990	-8.82	20240522	2050	121.95	20231024	3.20	N	320000	100	18 억		265578	N	N	0	N	00	N
96	20240613	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	10	2	0.22	520295655	115223	18.41	4470	4630	4440	5810	3130	4470	4515.55	1.44	0	9653	4993	4731	4458	4196	3923	4862	4327	18	1340	100	2770	5	1	18499148	829	53.33	3.41	12	0.62	84.00	1313.00	4990	20240522	-10.22	2050	20231024	118.54	4990	-10.22	20240522	2070	116.43	20240105	4990	-10.22	20240522	2050	118.54	20231024	3.20	N	320000	100	18 억		265578	N	N	0	N	00	N
97	20240613	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	95	2	2.13	100243385	22046	3.52	4470	4630	4440	5810	3130	4470	4547.01	1.44	0	-1233	4993	4731	4458	4196	3923	4862	4327	18	1340	100	2770	5	1	18499148	844	54.35	3.48	12	0.12	84.00	1313.00	4990	20240522	-8.52	2050	20231024	122.68	4990	-8.52	20240522	2070	120.53	20240105	4990	-8.52	20240522	2050	122.68	20231024	3.20	N	320000	100	18 억		265578	N	N	0	N	00	N
98	20240612	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	250	2	5.92	2847552825	624867	216.97	4340	4720	4185	5480	2955	4220	4557.13	1.44	0	1575	4410	4315	4225	4130	4040	4362	4177	18	1260	100	2610	5	1	18499148	827	53.21	3.40	12	3.38	84.00	1313.00	4990	20240522	-10.42	2050	20231024	118.05	4990	-10.42	20240522	2070	115.94	20240105	4990	-10.42	20240522	2050	118.05	20231024	3.18	N	320000	100	18 억		267217	N	N	0	N	00	N
99	20240612	151016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	270	2	6.40	2801693180	614618	213.41	4340	4720	4185	5480	2955	4220	4558.43	1.44	0	1252	4410	4315	4225	4130	4040	4362	4177	18	1260	100	2610	5	1	18499148	831	53.45	3.42	12	3.32	84.00	1313.00	4990	20240522	-10.02	2050	20231024	119.02	4990	-10.02	20240522	2070	116.91	20240105	4990	-10.02	20240522	2050	119.02	20231024	3.18	N	320000	100	18 억		267217	N	N	0	N	00	N
100	20240612	141008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	260	2	6.16	2710561120	594315	206.36	4340	4720	4185	5480	2955	4220	4560.82	1.44	0	5540	4410	4315	4225	4130	4040	4362	4177	18	1260	100	2610	5	1	18499148	829	53.33	3.41	12	3.21	84.00	1313.00	4990	20240522	-10.22	2050	20231024	118.54	4990	-10.22	20240522	2070	116.43	20240105	4990	-10.22	20240522	2050	118.54	20231024	3.18	N	320000	100	18 억		267217	N	N	0	N	00	N
101	20240612	131010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	310	2	7.35	2621787575	574520	199.49	4340	4720	4185	5480	2955	4220	4563.44	1.44	0	8058	4410	4315	4225	4130	4040	4362	4177	18	1260	100	2610	5	1	18499148	838	53.93	3.45	12	3.11	84.00	1313.00	4990	20240522	-9.22	2050	20231024	120.98	4990	-9.22	20240522	2070	118.84	20240105	4990	-9.22	20240522	2050	120.98	20231024	3.18	N	320000	100	18 억		267217	N	N	0	N	00	N
102	20240612	121008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	280	2	6.64	2565271190	561941	195.12	4340	4720	4185	5480	2955	4220	4565.02	1.44	0	7829	4410	4315	4225	4130	4040	4362	4177	18	1260	100	2610	5	1	18499148	832	53.57	3.43	12	3.04	84.00	1313.00	4990	20240522	-9.82	2050	20231024	119.51	4990	-9.82	20240522	2070	117.39	20240105	4990	-9.82	20240522	2050	119.51	20231024	3.18	N	320000	100	18 억		267217	N	N	0	N	00	N
103	20240612	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4575	355	2	8.41	2399250480	525041	182.31	4340	4720	4185	5480	2955	4220	4569.64	1.44	0	13947	4410	4315	4225	4130	4040	4362	4177	18	1260	100	2610	5	1	18499148	846	54.46	3.48	12	2.84	84.00	1313.00	4990	20240522	-8.32	2050	20231024	123.17	4990	-8.32	20240522	2070	121.01	20240105	4990	-8.32	20240522	2050	123.17	20231024	3.18	N	320000	100	18 억		267217	N	N	0	N	00	N
104	20240612	101009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4630	410	2	9.72	2073934500	453564	157.49	4340	4720	4185	5480	2955	4220	4572.53	1.44	0	2288	4410	4315	4225	4130	4040	4362	4177	18	1260	100	2610	5	1	18499148	857	55.12	3.53	12	2.45	84.00	1313.00	4990	20240522	-7.21	2050	20231024	125.85	4990	-7.21	20240522	2070	123.67	20240105	4990	-7.21	20240522	2050	125.85	20231024	3.18	N	320000	100	18 억		267217	N	N	0	N	00	N
105	20240612	091012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4290	70	2	1.66	107272120	25175	8.74	4340	4340	4185	5480	2955	4220	4261.06	1.44	0	-93	4410	4315	4225	4130	4040	4362	4177	18	1260	100	2610	5	1	18499148	794	51.07	3.27	12	0.14	84.00	1313.00	4990	20240522	-14.03	2050	20231024	109.27	4990	-14.03	20240522	2070	107.25	20240105	4990	-14.03	20240522	2050	109.27	20231024	3.18	N	320000	100	18 억		267217	N	N	0	N	00	N
106	20240610	161000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	90	2	2.20	833918480	200952	116.20	4040	4250	4040	5320	2870	4095	4149.84	0.94	0	41386	4218	4156	4088	4026	3958	4160	4030	18	1225	100	2530	5	1	18499148	774	49.82	3.19	12	1.09	84.00	1313.00	4990	20240522	-16.13	2050	20231024	104.15	4990	-16.13	20240522	2070	102.17	20240105	4990	-16.13	20240522	2050	104.15	20231024	3.36	N	320000	100	18 억		174107	N	N	0	N	00	N
107	20240610	151010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	50	2	1.22	805484095	194167	112.28	4040	4250	4040	5320	2870	4095	4148.41	0.94	0	44826	4218	4156	4088	4026	3958	4160	4030	18	1225	100	2530	5	1	18499148	767	49.35	3.16	12	1.05	84.00	1313.00	4990	20240522	-16.93	2050	20231024	102.20	4990	-16.93	20240522	2070	100.24	20240105	4990	-16.93	20240522	2050	102.20	20231024	3.36	N	320000	100	18 억		174107	N	N	0	N	00	N
108	20240610	141005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	60	2	1.47	643359720	155188	89.74	4040	4250	4040	5320	2870	4095	4145.68	0.94	0	32063	4218	4156	4088	4026	3958	4160	4030	18	1225	100	2530	5	1	18499148	769	49.46	3.16	12	0.84	84.00	1313.00	4990	20240522	-16.73	2050	20231024	102.68	4990	-16.73	20240522	2070	100.72	20240105	4990	-16.73	20240522	2050	102.68	20231024	3.36	N	320000	100	18 억		174107	N	N	0	N	00	N
109	20240610	131001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	50	2	1.22	599225530	144534	83.58	4040	4250	4040	5320	2870	4095	4145.91	0.94	0	30707	4218	4156	4088	4026	3958	4160	4030	18	1225	100	2530	5	1	18499148	767	49.35	3.16	12	0.78	84.00	1313.00	4990	20240522	-16.93	2050	20231024	102.20	4990	-16.93	20240522	2070	100.24	20240105	4990	-16.93	20240522	2050	102.20	20231024	3.36	N	320000	100	18 억		174107	N	N	0	N	00	N
110	20240610	121003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	60	2	1.47	532440995	128449	74.28	4040	4250	4040	5320	2870	4095	4145.15	0.94	0	25345	4218	4156	4088	4026	3958	4160	4030	18	1225	100	2530	5	1	18499148	769	49.46	3.16	12	0.69	84.00	1313.00	4990	20240522	-16.73	2050	20231024	102.68	4990	-16.73	20240522	2070	100.72	20240105	4990	-16.73	20240522	2050	102.68	20231024	3.36	N	320000	100	18 억		174107	N	N	0	N	00	N
111	20240610	111006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	25	2	0.61	504980600	121825	70.45	4040	4250	4040	5320	2870	4095	4145.13	0.94	0	25992	4218	4156	4088	4026	3958	4160	4030	18	1225	100	2530	5	1	18499148	762	49.05	3.14	12	0.66	84.00	1313.00	4990	20240522	-17.43	2050	20231024	100.98	4990	-17.43	20240522	2070	99.03	20240105	4990	-17.43	20240522	2050	100.98	20231024	3.36	N	320000	100	18 억		174107	N	N	0	N	00	N
112	20240610	101003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	60	2	1.47	395813065	95473	55.21	4040	4250	4040	5320	2870	4095	4145.81	0.94	0	28566	4218	4156	4088	4026	3958	4160	4030	18	1225	100	2530	5	1	18499148	769	49.46	3.16	12	0.52	84.00	1313.00	4990	20240522	-16.73	2050	20231024	102.68	4990	-16.73	20240522	2070	100.72	20240105	4990	-16.73	20240522	2050	102.68	20231024	3.36	N	320000	100	18 억		174107	N	N	0	N	00	N
113	20240610	091009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	50	2	1.22	54469700	13330	7.71	4040	4150	4040	5320	2870	4095	4086.25	0.94	0	6581	4218	4156	4088	4026	3958	4160	4030	18	1225	100	2530	5	1	18499148	767	49.35	3.16	12	0.07	84.00	1313.00	4990	20240522	-16.93	2050	20231024	102.20	4990	-16.93	20240522	2070	100.24	20240105	4990	-16.93	20240522	2050	102.20	20231024	3.36	N	320000	100	18 억		174107	N	N	0	N	00	N
114	20240607	161036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	0	3	0.00	701256760	171305	44.04	4095	4150	4020	5320	2870	4095	4093.61	0.76	0	33982	4625	4360	4215	3950	3805	4287	3877	18	1225	100	2530	5	1	18499148	758	48.75	3.12	12	0.93	84.00	1313.00	4990	20240522	-17.94	2050	20231024	99.76	4990	-17.94	20240522	2070	97.83	20240105	4990	-17.94	20240522	2050	99.76	20231024	3.35	N	320000	100	18 억		140113	N	N	0	N	00	N
115	20240607	151044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	5	2	0.12	664335740	162291	41.72	4095	4150	4020	5320	2870	4095	4093.48	0.76	0	29954	4625	4360	4215	3950	3805	4287	3877	18	1225	100	2530	5	1	18499148	758	48.81	3.12	12	0.88	84.00	1313.00	4990	20240522	-17.84	2050	20231024	100.00	4990	-17.84	20240522	2070	98.07	20240105	4990	-17.84	20240522	2050	100.00	20231024	3.35	N	320000	100	18 억		140113	N	N	0	N	00	N
116	20240607	141038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	10	2	0.24	630936630	154160	39.63	4095	4150	4020	5320	2870	4095	4092.74	0.76	0	29489	4625	4360	4215	3950	3805	4287	3877	18	1225	100	2530	5	1	18499148	759	48.87	3.13	12	0.83	84.00	1313.00	4990	20240522	-17.74	2050	20231024	100.24	4990	-17.74	20240522	2070	98.31	20240105	4990	-17.74	20240522	2050	100.24	20231024	3.35	N	320000	100	18 억		140113	N	N	0	N	00	N
117	20240607	131033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	0	3	0.00	567654425	138750	35.67	4095	4150	4020	5320	2870	4095	4091.20	0.76	0	24704	4625	4360	4215	3950	3805	4287	3877	18	1225	100	2530	5	1	18499148	758	48.75	3.12	12	0.75	84.00	1313.00	4990	20240522	-17.94	2050	20231024	99.76	4990	-17.94	20240522	2070	97.83	20240105	4990	-17.94	20240522	2050	99.76	20231024	3.35	N	320000	100	18 억		140113	N	N	0	N	00	N
118	20240607	121038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-5	5	-0.12	497141140	121561	31.25	4095	4150	4020	5320	2870	4095	4089.64	0.76	0	20245	4625	4360	4215	3950	3805	4287	3877	18	1225	100	2530	5	1	18499148	757	48.69	3.12	12	0.66	84.00	1313.00	4990	20240522	-18.04	2050	20231024	99.51	4990	-18.04	20240522	2070	97.58	20240105	4990	-18.04	20240522	2050	99.51	20231024	3.35	N	320000	100	18 억		140113	N	N	0	N	00	N
119	20240607	111018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	25	2	0.61	466189425	113997	29.31	4095	4150	4020	5320	2870	4095	4089.49	0.76	0	21777	4625	4360	4215	3950	3805	4287	3877	18	1225	100	2530	5	1	18499148	762	49.05	3.14	12	0.62	84.00	1313.00	4990	20240522	-17.43	2050	20231024	100.98	4990	-17.43	20240522	2070	99.03	20240105	4990	-17.43	20240522	2050	100.98	20231024	3.35	N	320000	100	18 억		140113	N	N	0	N	00	N
120	20240607	101038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	0	3	0.00	331640675	81182	20.87	4095	4150	4020	5320	2870	4095	4085.15	0.76	0	14185	4625	4360	4215	3950	3805	4287	3877	18	1225	100	2530	5	1	18499148	758	48.75	3.12	12	0.44	84.00	1313.00	4990	20240522	-17.94	2050	20231024	99.76	4990	-17.94	20240522	2070	97.83	20240105	4990	-17.94	20240522	2050	99.76	20231024	3.35	N	320000	100	18 억		140113	N	N	0	N	00	N
121	20240607	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-5	5	-0.12	69488625	17001	4.37	4095	4130	4045	5320	2870	4095	4087.33	0.76	0	813	4625	4360	4215	3950	3805	4287	3877	18	1225	100	2530	5	1	18499148	757	48.69	3.12	12	0.09	84.00	1313.00	4990	20240522	-18.04	2050	20231024	99.51	4990	-18.04	20240522	2070	97.58	20240105	4990	-18.04	20240522	2050	99.51	20231024	3.35	N	320000	100	18 억		140113	N	N	0	N	00	N
122	20240605	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	-310	5	-7.04	1627810350	387643	174.93	4405	4480	4070	5720	3085	4405	4199.47	0.71	0	6880	4565	4485	4365	4285	4165	4425	4225	18	1315	100	2730	5	1	18499148	758	48.75	3.12	12	2.10	84.00	1313.00	4990	20240522	-17.94	2050	20231024	99.76	4990	-17.94	20240522	2070	97.83	20240105	4990	-17.94	20240522	2050	99.76	20231024	3.30	N	320000	100	18 억		131276	N	N	0	N	00	N
123	20240605	151031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	-290	5	-6.58	1528240125	363331	163.96	4405	4480	4100	5720	3085	4405	4206.19	0.71	0	1369	4565	4485	4365	4285	4165	4425	4225	18	1315	100	2730	5	1	18499148	761	48.99	3.13	12	1.96	84.00	1313.00	4990	20240522	-17.54	2050	20231024	100.73	4990	-17.54	20240522	2070	98.79	20240105	4990	-17.54	20240522	2050	100.73	20231024	3.30	N	320000	100	18 억		131276	N	N	0	N	00	N
124	20240605	141032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	-205	5	-4.65	1195384460	282849	127.64	4405	4480	4135	5720	3085	4405	4226.23	0.71	0	557	4565	4485	4365	4285	4165	4425	4225	18	1315	100	2730	5	1	18499148	777	50.00	3.20	12	1.53	84.00	1313.00	4990	20240522	-15.83	2050	20231024	104.88	4990	-15.83	20240522	2070	102.90	20240105	4990	-15.83	20240522	2050	104.88	20231024	3.30	N	320000	100	18 억		131276	N	N	0	N	00	N
125	20240605	131031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	-255	5	-5.79	1053240300	248889	112.32	4405	4480	4135	5720	3085	4405	4231.77	0.71	0	-3452	4565	4485	4365	4285	4165	4425	4225	18	1315	100	2730	5	1	18499148	768	49.40	3.16	12	1.35	84.00	1313.00	4990	20240522	-16.83	2050	20231024	102.44	4990	-16.83	20240522	2070	100.48	20240105	4990	-16.83	20240522	2050	102.44	20231024	3.30	N	320000	100	18 억		131276	N	N	0	N	00	N
126	20240605	121029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	-240	5	-5.45	827045120	194545	87.79	4405	4480	4140	5720	3085	4405	4251.18	0.71	0	430	4565	4485	4365	4285	4165	4425	4225	18	1315	100	2730	5	1	18499148	770	49.58	3.17	12	1.05	84.00	1313.00	4990	20240522	-16.53	2050	20231024	103.17	4990	-16.53	20240522	2070	101.21	20240105	4990	-16.53	20240522	2050	103.17	20231024	3.30	N	320000	100	18 억		131276	N	N	0	N	00	N
127	20240605	111030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	-160	5	-3.63	640826215	150034	67.71	4405	4480	4145	5720	3085	4405	4271.21	0.71	0	2249	4565	4485	4365	4285	4165	4425	4225	18	1315	100	2730	5	1	18499148	785	50.54	3.23	12	0.81	84.00	1313.00	4990	20240522	-14.93	2050	20231024	107.07	4990	-14.93	20240522	2070	105.07	20240105	4990	-14.93	20240522	2050	107.07	20231024	3.30	N	320000	100	18 억		131276	N	N	0	N	00	N
128	20240605	101027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4365	-40	5	-0.91	204181670	46672	21.06	4405	4480	4310	5720	3085	4405	4374.82	0.71	0	-6408	4565	4485	4365	4285	4165	4425	4225	18	1315	100	2730	5	1	18499148	807	51.96	3.32	12	0.25	84.00	1313.00	4990	20240522	-12.53	2050	20231024	112.93	4990	-12.53	20240522	2070	110.87	20240105	4990	-12.53	20240522	2050	112.93	20231024	3.30	N	320000	100	18 억		131276	N	N	0	N	00	N
129	20240605	091026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	-5	5	-0.11	57439035	13014	5.87	4405	4480	4380	5720	3085	4405	4413.63	0.71	0	-1151	4565	4485	4365	4285	4165	4425	4225	18	1315	100	2730	5	1	18499148	814	52.38	3.35	12	0.07	84.00	1313.00	4990	20240522	-11.82	2050	20231024	114.63	4990	-11.82	20240522	2070	112.56	20240105	4990	-11.82	20240522	2050	114.63	20231024	3.30	N	320000	100	18 억		131276	N	N	0	N	00	N
130	20240604	161018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4405	-70	5	-1.56	959971955	221421	96.68	4430	4445	4245	5810	3135	4475	4335.50	0.72	0	-3844	4731	4602	4486	4357	4241	4667	4422	18	1335	100	2770	5	1	18499148	815	52.44	3.35	12	1.20	84.00	1313.00	4990	20240522	-11.72	2050	20231024	114.88	4990	-11.72	20240522	2070	112.80	20240105	4990	-11.72	20240522	2050	114.88	20231024	3.60	N	320000	100	18 억		133898	N	N	0	N	00	N
131	20240604	151019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4405	-70	5	-1.56	935917270	215957	94.30	4430	4445	4245	5810	3135	4475	4333.81	0.72	0	-2666	4731	4602	4486	4357	4241	4667	4422	18	1335	100	2770	5	1	18499148	815	52.44	3.35	12	1.17	84.00	1313.00	4990	20240522	-11.72	2050	20231024	114.88	4990	-11.72	20240522	2070	112.80	20240105	4990	-11.72	20240522	2050	114.88	20231024	3.60	N	320000	100	18 억		133898	N	N	0	N	00	N
132	20240604	141023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4385	-90	5	-2.01	833235105	192399	84.01	4430	4445	4245	5810	3135	4475	4330.77	0.72	0	-8909	4731	4602	4486	4357	4241	4667	4422	18	1335	100	2770	5	1	18499148	811	52.20	3.34	12	1.04	84.00	1313.00	4990	20240522	-12.12	2050	20231024	113.90	4990	-12.12	20240522	2070	111.84	20240105	4990	-12.12	20240522	2050	113.90	20231024	3.60	N	320000	100	18 억		133898	N	N	0	N	00	N
133	20240604	131019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4415	-60	5	-1.34	777472175	179663	78.45	4430	4445	4245	5810	3135	4475	4327.39	0.72	0	-8484	4731	4602	4486	4357	4241	4667	4422	18	1335	100	2770	5	1	18499148	817	52.56	3.36	12	0.97	84.00	1313.00	4990	20240522	-11.52	2050	20231024	115.37	4990	-11.52	20240522	2070	113.29	20240105	4990	-11.52	20240522	2050	115.37	20231024	3.60	N	320000	100	18 억		133898	N	N	0	N	00	N
134	20240604	121017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4325	-150	5	-3.35	587650025	136082	59.42	4430	4445	4245	5810	3135	4475	4318.35	0.72	0	-17631	4731	4602	4486	4357	4241	4667	4422	18	1335	100	2770	5	1	18499148	800	51.49	3.29	12	0.74	84.00	1313.00	4990	20240522	-13.33	2050	20231024	110.98	4990	-13.33	20240522	2070	108.94	20240105	4990	-13.33	20240522	2050	110.98	20231024	3.60	N	320000	100	18 억		133898	N	N	0	N	00	N
135	20240604	111014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4325	-150	5	-3.35	515781835	119368	52.12	4430	4445	4245	5810	3135	4475	4320.94	0.72	0	-20968	4731	4602	4486	4357	4241	4667	4422	18	1335	100	2770	5	1	18499148	800	51.49	3.29	12	0.65	84.00	1313.00	4990	20240522	-13.33	2050	20231024	110.98	4990	-13.33	20240522	2070	108.94	20240105	4990	-13.33	20240522	2050	110.98	20231024	3.60	N	320000	100	18 억		133898	N	N	0	N	00	N
136	20240604	101017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	-210	5	-4.69	426083240	98482	43.00	4430	4445	4245	5810	3135	4475	4326.51	0.72	0	-19165	4731	4602	4486	4357	4241	4667	4422	18	1335	100	2770	5	1	18499148	789	50.77	3.25	12	0.53	84.00	1313.00	4990	20240522	-14.53	2050	20231024	108.05	4990	-14.53	20240522	2070	106.04	20240105	4990	-14.53	20240522	2050	108.05	20231024	3.60	N	320000	100	18 억		133898	N	N	0	N	00	N
137	20240604	091015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4360	-115	5	-2.57	69267125	15811	6.90	4430	4445	4335	5810	3135	4475	4380.95	0.72	0	-4484	4731	4602	4486	4357	4241	4667	4422	18	1335	100	2770	5	1	18499148	807	51.90	3.32	12	0.09	84.00	1313.00	4990	20240522	-12.63	2050	20231024	112.68	4990	-12.63	20240522	2070	110.63	20240105	4990	-12.63	20240522	2050	112.68	20231024	3.60	N	320000	100	18 억		133898	N	N	0	N	00	N
138	20240603	161005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4475	25	2	0.56	1015884045	227597	37.97	4450	4615	4370	5780	3115	4450	4463.52	0.78	0	-16301	4840	4645	4315	4120	3790	4742	4217	18	1330	100	2750	5	1	18499148	828	53.27	3.41	12	1.23	84.00	1313.00	4990	20240522	-10.32	2050	20231024	118.29	4990	-10.32	20240522	2070	116.18	20240105	4990	-10.32	20240522	2050	118.29	20231024	3.67	N	320000	100	18 억		143373	N	N	0	N	00	N
139	20240603	151005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	20	2	0.45	971074925	217583	36.30	4450	4615	4370	5780	3115	4450	4463.01	0.78	0	-16831	4840	4645	4315	4120	3790	4742	4217	18	1330	100	2750	5	1	18499148	827	53.21	3.40	12	1.18	84.00	1313.00	4990	20240522	-10.42	2050	20231024	118.05	4990	-10.42	20240522	2070	115.94	20240105	4990	-10.42	20240522	2050	118.05	20231024	3.67	N	320000	100	18 억		143373	N	N	0	N	00	N
140	20240603	141005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4440	-10	5	-0.22	814339965	182279	30.41	4450	4615	4370	5780	3115	4450	4467.55	0.78	0	-20630	4840	4645	4315	4120	3790	4742	4217	18	1330	100	2750	5	1	18499148	821	52.86	3.38	12	0.99	84.00	1313.00	4990	20240522	-11.02	2050	20231024	116.59	4990	-11.02	20240522	2070	114.49	20240105	4990	-11.02	20240522	2050	116.59	20231024	3.67	N	320000	100	18 억		143373	N	N	0	N	00	N
141	20240603	131005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	20	2	0.45	752803255	168469	28.10	4450	4615	4370	5780	3115	4450	4468.50	0.78	0	-13639	4840	4645	4315	4120	3790	4742	4217	18	1330	100	2750	5	1	18499148	827	53.21	3.40	12	0.91	84.00	1313.00	4990	20240522	-10.42	2050	20231024	118.05	4990	-10.42	20240522	2070	115.94	20240105	4990	-10.42	20240522	2050	118.05	20231024	3.67	N	320000	100	18 억		143373	N	N	0	N	00	N
142	20240603	121005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4460	10	2	0.22	736807395	164881	27.50	4450	4615	4370	5780	3115	4450	4468.72	0.78	0	-11671	4840	4645	4315	4120	3790	4742	4217	18	1330	100	2750	5	1	18499148	825	53.10	3.40	12	0.89	84.00	1313.00	4990	20240522	-10.62	2050	20231024	117.56	4990	-10.62	20240522	2070	115.46	20240105	4990	-10.62	20240522	2050	117.56	20231024	3.67	N	320000	100	18 억		143373	N	N	0	N	00	N
143	20240603	110959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4445	-5	5	-0.11	573788875	128169	21.38	4450	4615	4370	5780	3115	4450	4476.81	0.78	0	-18459	4840	4645	4315	4120	3790	4742	4217	18	1330	100	2750	5	1	18499148	822	52.92	3.39	12	0.69	84.00	1313.00	4990	20240522	-10.92	2050	20231024	116.83	4990	-10.92	20240522	2070	114.73	20240105	4990	-10.92	20240522	2050	116.83	20231024	3.67	N	320000	100	18 억		143373	N	N	0	N	00	N
144	20240603	100954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	45	2	1.01	441990045	98492	16.43	4450	4615	4370	5780	3115	4450	4487.57	0.78	0	-12376	4840	4645	4315	4120	3790	4742	4217	18	1330	100	2750	5	1	18499148	832	53.51	3.42	12	0.53	84.00	1313.00	4990	20240522	-9.92	2050	20231024	119.27	4990	-9.92	20240522	2070	117.15	20240105	4990	-9.92	20240522	2050	119.27	20231024	3.67	N	320000	100	18 억		143373	N	N	0	N	00	N
145	20240603	090954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	90	2	2.02	142634595	31180	5.20	4450	4615	4450	5780	3115	4450	4574.55	0.78	0	334	4840	4645	4315	4120	3790	4742	4217	18	1330	100	2750	5	1	18499148	840	54.05	3.46	12	0.17	84.00	1313.00	4990	20240522	-9.02	2050	20231024	121.46	4990	-9.02	20240522	2070	119.32	20240105	4990	-9.02	20240522	2050	121.46	20231024	3.67	N	320000	100	18 억		143373	N	N	0	N	00	N