KissMeData/101680/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	160807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	55	2	2.36	23697195	10020	329.71	2350	2400	2350	3025	1635	2330	2364.99	0.70	0	-397	2376	2352	2336	2312	2296	2350	2310	42	695	500	1440	5	1	8404000	200	-2.57	0.49	12	0.12	-927.00	4848.00	4565	20240104	-47.75	2005	20231023	18.95	4565	-47.75	20240104	2205	8.16	20240417	4565	-47.75	20240104	2005	18.95	20231023	0.00	N	101680	500	42 억		59001	N	N	0	N	00	N
3	20240628	150819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	45	2	1.93	21095045	8928	293.78	2350	2400	2350	3025	1635	2330	2362.80	0.70	0	-337	2376	2352	2336	2312	2296	2350	2310	42	695	500	1440	5	1	8404000	200	-2.56	0.49	12	0.11	-927.00	4848.00	4565	20240104	-47.97	2005	20231023	18.45	4565	-47.97	20240104	2205	7.71	20240417	4565	-47.97	20240104	2005	18.45	20231023	0.00	N	101680	500	42 억		59001	N	N	0	N	00	N
4	20240628	140817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	55	2	2.36	20832635	8817	290.13	2350	2400	2350	3025	1635	2330	2362.78	0.70	0	-272	2376	2352	2336	2312	2296	2350	2310	42	695	500	1440	5	1	8404000	200	-2.57	0.49	12	0.10	-927.00	4848.00	4565	20240104	-47.75	2005	20231023	18.95	4565	-47.75	20240104	2205	8.16	20240417	4565	-47.75	20240104	2005	18.95	20231023	0.00	N	101680	500	42 억		59001	N	N	0	N	00	N
5	20240628	130817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	40	2	1.72	20174395	8539	280.98	2350	2400	2350	3025	1635	2330	2362.62	0.70	0	-146	2376	2352	2336	2312	2296	2350	2310	42	695	500	1440	5	1	8404000	199	-2.56	0.49	12	0.10	-927.00	4848.00	4565	20240104	-48.08	2005	20231023	18.20	4565	-48.08	20240104	2205	7.48	20240417	4565	-48.08	20240104	2005	18.20	20231023	0.00	N	101680	500	42 억		59001	N	N	0	N	00	N
6	20240628	120816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	30	2	1.29	18979660	8033	264.33	2350	2400	2350	3025	1635	2330	2362.71	0.70	0	-92	2376	2352	2336	2312	2296	2350	2310	42	695	500	1440	5	1	8404000	198	-2.55	0.49	12	0.10	-927.00	4848.00	4565	20240104	-48.30	2005	20231023	17.71	4565	-48.30	20240104	2205	7.03	20240417	4565	-48.30	20240104	2005	17.71	20231023	0.00	N	101680	500	42 억		59001	N	N	0	N	00	N
7	20240628	110803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	35	2	1.50	18641570	7890	259.62	2350	2400	2350	3025	1635	2330	2362.68	0.70	0	-74	2376	2352	2336	2312	2296	2350	2310	42	695	500	1440	5	1	8404000	199	-2.55	0.49	12	0.09	-927.00	4848.00	4565	20240104	-48.19	2005	20231023	17.96	4565	-48.19	20240104	2205	7.26	20240417	4565	-48.19	20240104	2005	17.96	20231023	0.00	N	101680	500	42 억		59001	N	N	0	N	00	N
8	20240628	100759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	65	2	2.79	14237460	6038	198.68	2350	2395	2350	3025	1635	2330	2357.98	0.70	0	154	2376	2352	2336	2312	2296	2350	2310	42	695	500	1440	5	1	8404000	201	-2.58	0.49	12	0.07	-927.00	4848.00	4565	20240104	-47.54	2005	20231023	19.45	4565	-47.54	20240104	2205	8.62	20240417	4565	-47.54	20240104	2005	19.45	20231023	0.00	N	101680	500	42 억		59001	N	N	0	N	00	N
9	20240628	090801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	20	2	0.86	8389885	3570	117.47	2350	2365	2350	3025	1635	2330	2350.11	0.70	0	-42	2376	2352	2336	2312	2296	2350	2310	42	695	500	1440	5	1	8404000	197	-2.54	0.48	12	0.04	-927.00	4848.00	4565	20240104	-48.52	2005	20231023	17.21	4565	-48.52	20240104	2205	6.58	20240417	4565	-48.52	20240104	2005	17.21	20231023	0.00	N	101680	500	42 억		59001	N	N	0	N	00	N
10	20240627	160755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	-10	5	-0.43	7094225	3039	31.08	2330	2360	2320	3040	1640	2340	2334.40	0.70	0	-119	2366	2352	2326	2312	2286	2360	2320	42	700	500	1450	5	1	8404000	196	-2.51	0.48	12	0.04	-927.00	4848.00	4565	20240104	-48.96	2005	20231023	16.21	4565	-48.96	20240104	2205	5.67	20240417	4565	-48.96	20240104	2005	16.21	20231023	0.00	N	101680	500	42 억		59120	N	N	0	N	00	N
11	20240627	150802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	-10	5	-0.43	6289210	2693	27.54	2330	2360	2320	3040	1640	2340	2335.39	0.70	0	-126	2366	2352	2326	2312	2286	2360	2320	42	700	500	1450	5	1	8404000	196	-2.51	0.48	12	0.03	-927.00	4848.00	4565	20240104	-48.96	2005	20231023	16.21	4565	-48.96	20240104	2205	5.67	20240417	4565	-48.96	20240104	2005	16.21	20231023	0.00	N	101680	500	42 억		59120	N	N	0	N	00	N
12	20240627	140759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	0	3	0.00	5937320	2542	26.00	2330	2360	2320	3040	1640	2340	2335.69	0.70	0	-126	2366	2352	2326	2312	2286	2360	2320	42	700	500	1450	5	1	8404000	197	-2.52	0.48	12	0.03	-927.00	4848.00	4565	20240104	-48.74	2005	20231023	16.71	4565	-48.74	20240104	2205	6.12	20240417	4565	-48.74	20240104	2005	16.71	20231023	0.00	N	101680	500	42 억		59120	N	N	0	N	00	N
13	20240627	130758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	0	3	0.00	5923300	2536	25.94	2330	2360	2320	3040	1640	2340	2335.69	0.70	0	-126	2366	2352	2326	2312	2286	2360	2320	42	700	500	1450	5	1	8404000	197	-2.52	0.48	12	0.03	-927.00	4848.00	4565	20240104	-48.74	2005	20231023	16.71	4565	-48.74	20240104	2205	6.12	20240417	4565	-48.74	20240104	2005	16.71	20231023	0.00	N	101680	500	42 억		59120	N	N	0	N	00	N
14	20240627	120801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	0	3	0.00	5640310	2415	24.70	2330	2360	2320	3040	1640	2340	2335.53	0.70	0	-126	2366	2352	2326	2312	2286	2360	2320	42	700	500	1450	5	1	8404000	197	-2.52	0.48	12	0.03	-927.00	4848.00	4565	20240104	-48.74	2005	20231023	16.71	4565	-48.74	20240104	2205	6.12	20240417	4565	-48.74	20240104	2005	16.71	20231023	0.00	N	101680	500	42 억		59120	N	N	0	N	00	N
15	20240627	110801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	0	3	0.00	5204290	2228	22.79	2330	2360	2320	3040	1640	2340	2335.86	0.70	0	4	2366	2352	2326	2312	2286	2360	2320	42	700	500	1450	5	1	8404000	197	-2.52	0.48	12	0.03	-927.00	4848.00	4565	20240104	-48.74	2005	20231023	16.71	4565	-48.74	20240104	2205	6.12	20240417	4565	-48.74	20240104	2005	16.71	20231023	0.00	N	101680	500	42 억		59120	N	N	0	N	00	N
16	20240627	100800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	0	3	0.00	5036060	2156	22.05	2330	2360	2320	3040	1640	2340	2335.83	0.70	0	4	2366	2352	2326	2312	2286	2360	2320	42	700	500	1450	5	1	8404000	197	-2.52	0.48	12	0.03	-927.00	4848.00	4565	20240104	-48.74	2005	20231023	16.71	4565	-48.74	20240104	2205	6.12	20240417	4565	-48.74	20240104	2005	16.71	20231023	0.00	N	101680	500	42 억		59120	N	N	0	N	00	N
17	20240627	090759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	5	2	0.21	3400395	1456	14.89	2330	2360	2320	3040	1640	2340	2335.44	0.70	0	48	2366	2352	2326	2312	2286	2360	2320	42	700	500	1450	5	1	8404000	197	-2.53	0.48	12	0.02	-927.00	4848.00	4565	20240104	-48.63	2005	20231023	16.96	4565	-48.63	20240104	2205	6.35	20240417	4565	-48.63	20240104	2005	16.96	20231023	0.00	N	101680	500	42 억		59120	N	N	0	N	00	N
18	20240626	160757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	0	3	0.00	21615925	9304	135.84	2325	2340	2300	3040	1640	2340	2323.29	0.71	0	-216	2373	2356	2343	2326	2313	2350	2320	42	700	500	1450	5	1	8404000	197	-2.52	0.48	12	0.11	-927.00	4848.00	4565	20240104	-48.74	2005	20231023	16.71	4565	-48.74	20240104	2205	6.12	20240417	4565	-48.74	20240104	2005	16.71	20231023	0.00	N	101680	500	42 억		59336	N	N	0	N	00	N
19	20240626	150759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	-10	5	-0.43	13002020	5622	82.08	2325	2330	2300	3040	1640	2340	2312.70	0.71	0	-169	2373	2356	2343	2326	2313	2350	2320	42	700	500	1450	5	1	8404000	196	-2.51	0.48	12	0.07	-927.00	4848.00	4565	20240104	-48.96	2005	20231023	16.21	4565	-48.96	20240104	2205	5.67	20240417	4565	-48.96	20240104	2005	16.21	20231023	0.00	N	101680	500	42 억		59336	N	N	0	N	00	N
20	20240626	140757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	-30	5	-1.28	9802595	4240	61.91	2325	2325	2300	3040	1640	2340	2311.93	0.71	0	-202	2373	2356	2343	2326	2313	2350	2320	42	700	500	1450	5	1	8404000	194	-2.49	0.48	12	0.05	-927.00	4848.00	4565	20240104	-49.40	2005	20231023	15.21	4565	-49.40	20240104	2205	4.76	20240417	4565	-49.40	20240104	2005	15.21	20231023	0.00	N	101680	500	42 억		59336	N	N	0	N	00	N
21	20240626	130759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-25	5	-1.07	9650130	4174	60.94	2325	2325	2300	3040	1640	2340	2311.96	0.71	0	-202	2373	2356	2343	2326	2313	2350	2320	42	700	500	1450	5	1	8404000	195	-2.50	0.48	12	0.05	-927.00	4848.00	4565	20240104	-49.29	2005	20231023	15.46	4565	-49.29	20240104	2205	4.99	20240417	4565	-49.29	20240104	2005	15.46	20231023	0.00	N	101680	500	42 억		59336	N	N	0	N	00	N
22	20240626	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-25	5	-1.07	8981155	3885	56.72	2325	2325	2300	3040	1640	2340	2311.75	0.71	0	-202	2373	2356	2343	2326	2313	2350	2320	42	700	500	1450	5	1	8404000	195	-2.50	0.48	12	0.05	-927.00	4848.00	4565	20240104	-49.29	2005	20231023	15.46	4565	-49.29	20240104	2205	4.99	20240417	4565	-49.29	20240104	2005	15.46	20231023	0.00	N	101680	500	42 억		59336	N	N	0	N	00	N
23	20240626	110759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	-40	5	-1.71	7140125	3089	45.10	2325	2325	2300	3040	1640	2340	2311.47	0.71	0	-109	2373	2356	2343	2326	2313	2350	2320	42	700	500	1450	5	1	8404000	193	-2.48	0.47	12	0.04	-927.00	4848.00	4565	20240104	-49.62	2005	20231023	14.71	4565	-49.62	20240104	2205	4.31	20240417	4565	-49.62	20240104	2005	14.71	20231023	0.00	N	101680	500	42 억		59336	N	N	0	N	00	N
24	20240626	100757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	-15	5	-0.64	5246240	2267	33.10	2325	2325	2300	3040	1640	2340	2314.18	0.71	0	-62	2373	2356	2343	2326	2313	2350	2320	42	700	500	1450	5	1	8404000	195	-2.51	0.48	12	0.03	-927.00	4848.00	4565	20240104	-49.07	2005	20231023	15.96	4565	-49.07	20240104	2205	5.44	20240417	4565	-49.07	20240104	2005	15.96	20231023	0.00	N	101680	500	42 억		59336	N	N	0	N	00	N
25	20240626	090759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	-20	5	-0.85	1328230	572	8.35	2325	2325	2315	3040	1640	2340	2322.08	0.71	0	32	2373	2356	2343	2326	2313	2350	2320	42	700	500	1450	5	1	8404000	195	-2.50	0.48	12	0.01	-927.00	4848.00	4565	20240104	-49.18	2005	20231023	15.71	4565	-49.18	20240104	2205	5.22	20240417	4565	-49.18	20240104	2005	15.71	20231023	0.00	N	101680	500	42 억		59336	N	N	0	N	00	N
26	20240625	160756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	-30	5	-1.27	16013990	6849	88.29	2360	2360	2330	3080	1660	2370	2338.15	0.72	0	-1278	2403	2386	2368	2351	2333	2377	2342	42	710	500	1460	5	1	8404000	197	-2.52	0.48	12	0.08	-927.00	4848.00	4565	20240104	-48.74	2005	20231023	16.71	4565	-48.74	20240104	2205	6.12	20240417	4565	-48.74	20240104	2005	16.71	20231023	0.00	N	101680	500	42 억		60614	N	N	0	N	00	N
27	20240625	150753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	-30	5	-1.27	14465705	6187	79.76	2360	2360	2330	3080	1660	2370	2338.08	0.72	0	-1218	2403	2386	2368	2351	2333	2377	2342	42	710	500	1460	5	1	8404000	197	-2.52	0.48	12	0.07	-927.00	4848.00	4565	20240104	-48.74	2005	20231023	16.71	4565	-48.74	20240104	2205	6.12	20240417	4565	-48.74	20240104	2005	16.71	20231023	0.00	N	101680	500	42 억		60614	N	N	0	N	00	N
28	20240625	140757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	-25	5	-1.05	13140890	5620	72.45	2360	2360	2330	3080	1660	2370	2338.24	0.72	0	-1205	2403	2386	2368	2351	2333	2377	2342	42	710	500	1460	5	1	8404000	197	-2.53	0.48	12	0.07	-927.00	4848.00	4565	20240104	-48.63	2005	20231023	16.96	4565	-48.63	20240104	2205	6.35	20240417	4565	-48.63	20240104	2005	16.96	20231023	0.00	N	101680	500	42 억		60614	N	N	0	N	00	N
29	20240625	130757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	-40	5	-1.69	8331710	3556	45.84	2360	2360	2330	3080	1660	2370	2343.00	0.72	0	-1263	2403	2386	2368	2351	2333	2377	2342	42	710	500	1460	5	1	8404000	196	-2.51	0.48	12	0.04	-927.00	4848.00	4565	20240104	-48.96	2005	20231023	16.21	4565	-48.96	20240104	2205	5.67	20240417	4565	-48.96	20240104	2005	16.21	20231023	0.00	N	101680	500	42 억		60614	N	N	0	N	00	N
30	20240625	120800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	-25	5	-1.05	7094250	3026	39.01	2360	2360	2330	3080	1660	2370	2344.43	0.72	0	-1261	2403	2386	2368	2351	2333	2377	2342	42	710	500	1460	5	1	8404000	197	-2.53	0.48	12	0.04	-927.00	4848.00	4565	20240104	-48.63	2005	20231023	16.96	4565	-48.63	20240104	2205	6.35	20240417	4565	-48.63	20240104	2005	16.96	20231023	0.00	N	101680	500	42 억		60614	N	N	0	N	00	N
31	20240625	110759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	-25	5	-1.05	6187190	2638	34.01	2360	2360	2330	3080	1660	2370	2345.41	0.72	0	-1261	2403	2386	2368	2351	2333	2377	2342	42	710	500	1460	5	1	8404000	197	-2.53	0.48	12	0.03	-927.00	4848.00	4565	20240104	-48.63	2005	20231023	16.96	4565	-48.63	20240104	2205	6.35	20240417	4565	-48.63	20240104	2005	16.96	20231023	0.00	N	101680	500	42 억		60614	N	N	0	N	00	N
32	20240625	100756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	-25	5	-1.05	6159215	2626	33.85	2360	2360	2330	3080	1660	2370	2345.47	0.72	0	-1261	2403	2386	2368	2351	2333	2377	2342	42	710	500	1460	5	1	8404000	197	-2.53	0.48	12	0.03	-927.00	4848.00	4565	20240104	-48.63	2005	20231023	16.96	4565	-48.63	20240104	2205	6.35	20240417	4565	-48.63	20240104	2005	16.96	20231023	0.00	N	101680	500	42 억		60614	N	N	0	N	00	N
33	20240625	090757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	-30	5	-1.27	3726735	1585	20.43	2360	2360	2340	3080	1660	2370	2351.25	0.72	0	-1368	2403	2386	2368	2351	2333	2377	2342	42	710	500	1460	5	1	8404000	197	-2.52	0.48	12	0.02	-927.00	4848.00	4565	20240104	-48.74	2005	20231023	16.71	4565	-48.74	20240104	2205	6.12	20240417	4565	-48.74	20240104	2005	16.71	20231023	0.00	N	101680	500	42 억		60614	N	N	0	N	00	N
34	20240624	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	-15	5	-0.63	18370015	7757	60.02	2375	2385	2350	3100	1670	2385	2368.19	0.72	0	-222	2471	2427	2396	2352	2321	2412	2337	42	715	500	1470	5	1	8404000	199	-2.56	0.49	12	0.09	-927.00	4848.00	4565	20240104	-48.08	2005	20231023	18.20	4565	-48.08	20240104	2205	7.48	20240417	4565	-48.08	20240104	2005	18.20	20231023	0.00	N	101680	500	42 억		60836	N	N	0	N	00	N
35	20240624	150755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	-25	5	-1.05	16989015	7170	55.47	2375	2385	2350	3100	1670	2385	2369.46	0.72	0	-154	2471	2427	2396	2352	2321	2412	2337	42	715	500	1470	5	1	8404000	198	-2.55	0.49	12	0.09	-927.00	4848.00	4565	20240104	-48.30	2005	20231023	17.71	4565	-48.30	20240104	2205	7.03	20240417	4565	-48.30	20240104	2005	17.71	20231023	0.00	N	101680	500	42 억		60836	N	N	0	N	00	N
36	20240624	140755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	-35	5	-1.47	16215620	6842	52.94	2375	2385	2350	3100	1670	2385	2370.01	0.72	0	-167	2471	2427	2396	2352	2321	2412	2337	42	715	500	1470	5	1	8404000	197	-2.54	0.48	12	0.08	-927.00	4848.00	4565	20240104	-48.52	2005	20231023	17.21	4565	-48.52	20240104	2205	6.58	20240417	4565	-48.52	20240104	2005	17.21	20231023	0.00	N	101680	500	42 억		60836	N	N	0	N	00	N
37	20240624	130753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-5	5	-0.21	10890700	4584	35.47	2375	2385	2360	3100	1670	2385	2375.81	0.72	0	-174	2471	2427	2396	2352	2321	2412	2337	42	715	500	1470	5	1	8404000	200	-2.57	0.49	12	0.05	-927.00	4848.00	4565	20240104	-47.86	2005	20231023	18.70	4565	-47.86	20240104	2205	7.94	20240417	4565	-47.86	20240104	2005	18.70	20231023	0.00	N	101680	500	42 억		60836	N	N	0	N	00	N
38	20240624	120755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	-10	5	-0.42	7205990	3032	23.46	2375	2385	2370	3100	1670	2385	2376.65	0.72	0	-156	2471	2427	2396	2352	2321	2412	2337	42	715	500	1470	5	1	8404000	200	-2.56	0.49	12	0.04	-927.00	4848.00	4565	20240104	-47.97	2005	20231023	18.45	4565	-47.97	20240104	2205	7.71	20240417	4565	-47.97	20240104	2005	18.45	20231023	0.00	N	101680	500	42 억		60836	N	N	0	N	00	N
39	20240624	110757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	-10	5	-0.42	3811360	1602	12.39	2375	2385	2370	3100	1670	2385	2379.13	0.72	0	-78	2471	2427	2396	2352	2321	2412	2337	42	715	500	1470	5	1	8404000	200	-2.56	0.49	12	0.02	-927.00	4848.00	4565	20240104	-47.97	2005	20231023	18.45	4565	-47.97	20240104	2205	7.71	20240417	4565	-47.97	20240104	2005	18.45	20231023	0.00	N	101680	500	42 억		60836	N	N	0	N	00	N
40	20240624	100754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	0	3	0.00	3437460	1445	11.18	2375	2385	2370	3100	1670	2385	2378.87	0.72	0	-33	2471	2427	2396	2352	2321	2412	2337	42	715	500	1470	5	1	8404000	200	-2.57	0.49	12	0.02	-927.00	4848.00	4565	20240104	-47.75	2005	20231023	18.95	4565	-47.75	20240104	2205	8.16	20240417	4565	-47.75	20240104	2005	18.95	20231023	0.00	N	101680	500	42 억		60836	N	N	0	N	00	N
41	20240624	090755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	0	3	0.00	3075440	1293	10.00	2375	2385	2370	3100	1670	2385	2378.53	0.72	0	-46	2471	2427	2396	2352	2321	2412	2337	42	715	500	1470	5	1	8404000	200	-2.57	0.49	12	0.02	-927.00	4848.00	4565	20240104	-47.75	2005	20231023	18.95	4565	-47.75	20240104	2205	8.16	20240417	4565	-47.75	20240104	2005	18.95	20231023	0.00	N	101680	500	42 억		60836	N	N	0	N	00	N
42	20240621	160729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	-40	5	-1.65	30861570	12858	99.50	2425	2440	2365	3150	1700	2425	2400.18	0.72	0	212	2478	2451	2408	2381	2338	2465	2395	42	725	500	1500	5	1	8404000	200	-2.57	0.49	12	0.15	-927.00	4848.00	4565	20240104	-47.75	2005	20231023	18.95	4565	-47.75	20240104	2205	8.16	20240417	4565	-47.75	20240104	2005	18.95	20231023	0.00	N	101680	500	42 억		60624	N	N	0	N	00	N
43	20240621	150728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	-30	5	-1.24	27962225	11645	90.12	2425	2440	2365	3150	1700	2425	2401.22	0.72	0	315	2478	2451	2408	2381	2338	2465	2395	42	725	500	1500	5	1	8404000	201	-2.58	0.49	12	0.14	-927.00	4848.00	4565	20240104	-47.54	2005	20231023	19.45	4565	-47.54	20240104	2205	8.62	20240417	4565	-47.54	20240104	2005	19.45	20231023	0.00	N	101680	500	42 억		60624	N	N	0	N	00	N
44	20240621	140728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-45	5	-1.86	26582685	11067	85.64	2425	2440	2365	3150	1700	2425	2401.98	0.72	0	332	2478	2451	2408	2381	2338	2465	2395	42	725	500	1500	5	1	8404000	200	-2.57	0.49	12	0.13	-927.00	4848.00	4565	20240104	-47.86	2005	20231023	18.70	4565	-47.86	20240104	2205	7.94	20240417	4565	-47.86	20240104	2005	18.70	20231023	0.00	N	101680	500	42 억		60624	N	N	0	N	00	N
45	20240621	130730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	-50	5	-2.06	26432565	11004	85.16	2425	2440	2365	3150	1700	2425	2402.09	0.72	0	344	2478	2451	2408	2381	2338	2465	2395	42	725	500	1500	5	1	8404000	200	-2.56	0.49	12	0.13	-927.00	4848.00	4565	20240104	-47.97	2005	20231023	18.45	4565	-47.97	20240104	2205	7.71	20240417	4565	-47.97	20240104	2005	18.45	20231023	0.00	N	101680	500	42 억		60624	N	N	0	N	00	N
46	20240621	120732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-45	5	-1.86	22713280	9441	73.06	2425	2440	2365	3150	1700	2425	2405.81	0.72	0	552	2478	2451	2408	2381	2338	2465	2395	42	725	500	1500	5	1	8404000	200	-2.57	0.49	12	0.11	-927.00	4848.00	4565	20240104	-47.86	2005	20231023	18.70	4565	-47.86	20240104	2205	7.94	20240417	4565	-47.86	20240104	2005	18.70	20231023	0.00	N	101680	500	42 억		60624	N	N	0	N	00	N
47	20240621	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	0	3	0.00	16917380	7016	54.30	2425	2440	2365	3150	1700	2425	2411.26	0.72	0	209	2478	2451	2408	2381	2338	2465	2395	42	725	500	1500	5	1	8404000	204	-2.62	0.50	12	0.08	-927.00	4848.00	4565	20240104	-46.88	2005	20231023	20.95	4565	-46.88	20240104	2205	9.98	20240417	4565	-46.88	20240104	2005	20.95	20231023	0.00	N	101680	500	42 억		60624	N	N	0	N	00	N
48	20240621	100727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	5	2	0.21	15938225	6611	51.16	2425	2440	2365	3150	1700	2425	2410.86	0.72	0	207	2478	2451	2408	2381	2338	2465	2395	42	725	500	1500	5	1	8404000	204	-2.62	0.50	12	0.08	-927.00	4848.00	4565	20240104	-46.77	2005	20231023	21.20	4565	-46.77	20240104	2205	10.20	20240417	4565	-46.77	20240104	2005	21.20	20231023	0.00	N	101680	500	42 억		60624	N	N	0	N	00	N
49	20240621	090732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	0	3	0.00	9307055	3840	29.72	2425	2425	2420	3150	1700	2425	2423.71	0.72	0	-48	2478	2451	2408	2381	2338	2465	2395	42	725	500	1500	5	1	8404000	204	-2.62	0.50	12	0.05	-927.00	4848.00	4565	20240104	-46.88	2005	20231023	20.95	4565	-46.88	20240104	2205	9.98	20240417	4565	-46.88	20240104	2005	20.95	20231023	0.00	N	101680	500	42 억		60624	N	N	0	N	00	N
50	20240620	160725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	40	2	1.68	31078200	12922	336.25	2385	2435	2365	3100	1670	2385	2405.06	0.72	0	149	2418	2401	2383	2366	2348	2392	2357	42	715	500	1470	5	1	8404000	204	-2.62	0.50	12	0.15	-927.00	4848.00	4565	20240104	-46.88	2005	20231023	20.95	4565	-46.88	20240104	2205	9.98	20240417	4565	-46.88	20240104	2005	20.95	20231023	0.00	N	101680	500	42 억		60475	N	N	0	N	00	N
51	20240620	150726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	30	2	1.26	18550865	7724	200.99	2385	2435	2365	3100	1670	2385	2401.72	0.72	0	144	2418	2401	2383	2366	2348	2392	2357	42	715	500	1470	5	1	8404000	203	-2.61	0.50	12	0.09	-927.00	4848.00	4565	20240104	-47.10	2005	20231023	20.45	4565	-47.10	20240104	2205	9.52	20240417	4565	-47.10	20240104	2005	20.45	20231023	0.00	N	101680	500	42 억		60475	N	N	0	N	00	N
52	20240620	140727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	35	2	1.47	10595590	4412	114.81	2385	2435	2365	3100	1670	2385	2401.54	0.72	0	18	2418	2401	2383	2366	2348	2392	2357	42	715	500	1470	5	1	8404000	203	-2.61	0.50	12	0.05	-927.00	4848.00	4565	20240104	-46.99	2005	20231023	20.70	4565	-46.99	20240104	2205	9.75	20240417	4565	-46.99	20240104	2005	20.70	20231023	0.00	N	101680	500	42 억		60475	N	N	0	N	00	N
53	20240620	130727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	40	2	1.68	10317350	4297	111.81	2385	2435	2365	3100	1670	2385	2401.06	0.72	0	31	2418	2401	2383	2366	2348	2392	2357	42	715	500	1470	5	1	8404000	204	-2.62	0.50	12	0.05	-927.00	4848.00	4565	20240104	-46.88	2005	20231023	20.95	4565	-46.88	20240104	2205	9.98	20240417	4565	-46.88	20240104	2005	20.95	20231023	0.00	N	101680	500	42 억		60475	N	N	0	N	00	N
54	20240620	120726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	40	2	1.68	10038555	4182	108.82	2385	2435	2365	3100	1670	2385	2400.42	0.72	0	35	2418	2401	2383	2366	2348	2392	2357	42	715	500	1470	5	1	8404000	204	-2.62	0.50	12	0.05	-927.00	4848.00	4565	20240104	-46.88	2005	20231023	20.95	4565	-46.88	20240104	2205	9.98	20240417	4565	-46.88	20240104	2005	20.95	20231023	0.00	N	101680	500	42 억		60475	N	N	0	N	00	N
55	20240620	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	40	2	1.68	9788885	4079	106.14	2385	2435	2365	3100	1670	2385	2399.82	0.72	0	36	2418	2401	2383	2366	2348	2392	2357	42	715	500	1470	5	1	8404000	204	-2.62	0.50	12	0.05	-927.00	4848.00	4565	20240104	-46.88	2005	20231023	20.95	4565	-46.88	20240104	2205	9.98	20240417	4565	-46.88	20240104	2005	20.95	20231023	0.00	N	101680	500	42 억		60475	N	N	0	N	00	N
56	20240620	100727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	0	3	0.00	2984495	1254	32.63	2385	2385	2365	3100	1670	2385	2379.98	0.72	0	107	2418	2401	2383	2366	2348	2392	2357	42	715	500	1470	5	1	8404000	200	-2.57	0.49	12	0.01	-927.00	4848.00	4565	20240104	-47.75	2005	20231023	18.95	4565	-47.75	20240104	2205	8.16	20240417	4565	-47.75	20240104	2005	18.95	20231023	0.00	N	101680	500	42 억		60475	N	N	0	N	00	N
57	20240620	090734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	0	3	0.00	1944745	817	21.26	2385	2385	2365	3100	1670	2385	2380.35	0.72	0	92	2418	2401	2383	2366	2348	2392	2357	42	715	500	1470	5	1	8404000	200	-2.57	0.49	12	0.01	-927.00	4848.00	4565	20240104	-47.75	2005	20231023	18.95	4565	-47.75	20240104	2205	8.16	20240417	4565	-47.75	20240104	2005	18.95	20231023	0.00	N	101680	500	42 억		60475	N	N	0	N	00	N
58	20240619	160725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	-5	5	-0.21	9129020	3843	17.95	2390	2400	2365	3105	1675	2390	2375.49	0.71	0	406	2496	2442	2356	2302	2216	2460	2320	42	715	500	1480	5	1	8404000	200	-2.57	0.49	12	0.05	-927.00	4848.00	4565	20240104	-47.75	2005	20231023	18.95	4565	-47.75	20240104	2205	8.16	20240417	4565	-47.75	20240104	2005	18.95	20231023	0.00	N	101680	500	42 억		60026	N	N	0	N	00	N
59	20240619	150723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	10	2	0.42	8652020	3643	17.02	2390	2400	2365	3105	1675	2390	2374.97	0.71	0	403	2496	2442	2356	2302	2216	2460	2320	42	715	500	1480	5	1	8404000	202	-2.59	0.50	12	0.04	-927.00	4848.00	4565	20240104	-47.43	2005	20231023	19.70	4565	-47.43	20240104	2205	8.84	20240417	4565	-47.43	20240104	2005	19.70	20231023	0.00	N	101680	500	42 억		60026	N	N	0	N	00	N
60	20240619	140729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	10	2	0.42	8637640	3637	16.99	2390	2400	2365	3105	1675	2390	2374.94	0.71	0	404	2496	2442	2356	2302	2216	2460	2320	42	715	500	1480	5	1	8404000	202	-2.59	0.50	12	0.04	-927.00	4848.00	4565	20240104	-47.43	2005	20231023	19.70	4565	-47.43	20240104	2205	8.84	20240417	4565	-47.43	20240104	2005	19.70	20231023	0.00	N	101680	500	42 억		60026	N	N	0	N	00	N
61	20240619	130720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	10	2	0.42	8632845	3635	16.98	2390	2400	2365	3105	1675	2390	2374.92	0.71	0	405	2496	2442	2356	2302	2216	2460	2320	42	715	500	1480	5	1	8404000	202	-2.59	0.50	12	0.04	-927.00	4848.00	4565	20240104	-47.43	2005	20231023	19.70	4565	-47.43	20240104	2205	8.84	20240417	4565	-47.43	20240104	2005	19.70	20231023	0.00	N	101680	500	42 억		60026	N	N	0	N	00	N
62	20240619	120723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	10	2	0.42	8211560	3459	16.16	2390	2400	2365	3105	1675	2390	2373.97	0.71	0	408	2496	2442	2356	2302	2216	2460	2320	42	715	500	1480	5	1	8404000	202	-2.59	0.50	12	0.04	-927.00	4848.00	4565	20240104	-47.43	2005	20231023	19.70	4565	-47.43	20240104	2205	8.84	20240417	4565	-47.43	20240104	2005	19.70	20231023	0.00	N	101680	500	42 억		60026	N	N	0	N	00	N
63	20240619	110724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	-25	5	-1.05	7578625	3194	14.92	2390	2390	2365	3105	1675	2390	2372.77	0.71	0	441	2496	2442	2356	2302	2216	2460	2320	42	715	500	1480	5	1	8404000	199	-2.55	0.49	12	0.04	-927.00	4848.00	4565	20240104	-48.19	2005	20231023	17.96	4565	-48.19	20240104	2205	7.26	20240417	4565	-48.19	20240104	2005	17.96	20231023	0.00	N	101680	500	42 억		60026	N	N	0	N	00	N
64	20240619	100725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	0	3	0.00	6833320	2880	13.46	2390	2390	2370	3105	1675	2390	2372.68	0.71	0	442	2496	2442	2356	2302	2216	2460	2320	42	715	500	1480	5	1	8404000	201	-2.58	0.49	12	0.03	-927.00	4848.00	4565	20240104	-47.65	2005	20231023	19.20	4565	-47.65	20240104	2205	8.39	20240417	4565	-47.65	20240104	2005	19.20	20231023	0.00	N	101680	500	42 억		60026	N	N	0	N	00	N
65	20240619	090732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	-20	5	-0.84	1722830	724	3.38	2390	2390	2370	3105	1675	2390	2379.60	0.71	0	375	2496	2442	2356	2302	2216	2460	2320	42	715	500	1480	5	1	8404000	199	-2.56	0.49	12	0.01	-927.00	4848.00	4565	20240104	-48.08	2005	20231023	18.20	4565	-48.08	20240104	2205	7.48	20240417	4565	-48.08	20240104	2005	18.20	20231023	0.00	N	101680	500	42 억		60026	N	N	0	N	00	N
66	20240618	160719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	0	3	0.00	50531255	21404	129.75	2390	2410	2270	3105	1675	2390	2360.83	0.70	0	977	2423	2406	2388	2371	2353	2415	2380	42	715	500	1480	5	1	8404000	201	-2.58	0.49	12	0.25	-927.00	4848.00	4565	20240104	-47.65	2005	20231023	19.20	4565	-47.65	20240104	2205	8.39	20240417	4565	-47.65	20240104	2005	19.20	20231023	0.00	N	101680	500	42 억		59049	N	N	0	N	00	N
67	20240618	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	0	3	0.00	49724400	21065	127.70	2390	2410	2270	3105	1675	2390	2360.52	0.70	0	977	2423	2406	2388	2371	2353	2415	2380	42	715	500	1480	5	1	8404000	201	-2.58	0.49	12	0.25	-927.00	4848.00	4565	20240104	-47.65	2005	20231023	19.20	4565	-47.65	20240104	2205	8.39	20240417	4565	-47.65	20240104	2005	19.20	20231023	0.00	N	101680	500	42 억		59049	N	N	0	N	00	N
68	20240618	140720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	10	2	0.42	45673235	19363	117.38	2390	2410	2270	3105	1675	2390	2358.79	0.70	0	977	2423	2406	2388	2371	2353	2415	2380	42	715	500	1480	5	1	8404000	202	-2.59	0.50	12	0.23	-927.00	4848.00	4565	20240104	-47.43	2005	20231023	19.70	4565	-47.43	20240104	2205	8.84	20240417	4565	-47.43	20240104	2005	19.70	20231023	0.00	N	101680	500	42 억		59049	N	N	0	N	00	N
69	20240618	130724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	10	2	0.42	44840780	19014	115.26	2390	2410	2270	3105	1675	2390	2358.30	0.70	0	1034	2423	2406	2388	2371	2353	2415	2380	42	715	500	1480	5	1	8404000	202	-2.59	0.50	12	0.23	-927.00	4848.00	4565	20240104	-47.43	2005	20231023	19.70	4565	-47.43	20240104	2205	8.84	20240417	4565	-47.43	20240104	2005	19.70	20231023	0.00	N	101680	500	42 억		59049	N	N	0	N	00	N
70	20240618	120724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	0	3	0.00	44183910	18739	113.60	2390	2410	2270	3105	1675	2390	2357.86	0.70	0	1037	2423	2406	2388	2371	2353	2415	2380	42	715	500	1480	5	1	8404000	201	-2.58	0.49	12	0.22	-927.00	4848.00	4565	20240104	-47.65	2005	20231023	19.20	4565	-47.65	20240104	2205	8.39	20240417	4565	-47.65	20240104	2005	19.20	20231023	0.00	N	101680	500	42 억		59049	N	N	0	N	00	N
71	20240618	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-10	5	-0.42	43880640	18612	112.83	2390	2410	2270	3105	1675	2390	2357.65	0.70	0	1037	2423	2406	2388	2371	2353	2415	2380	42	715	500	1480	5	1	8404000	200	-2.57	0.49	12	0.22	-927.00	4848.00	4565	20240104	-47.86	2005	20231023	18.70	4565	-47.86	20240104	2205	7.94	20240417	4565	-47.86	20240104	2005	18.70	20231023	0.00	N	101680	500	42 억		59049	N	N	0	N	00	N
72	20240618	100721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	-45	5	-1.88	41230640	17492	106.04	2390	2410	2270	3105	1675	2390	2357.11	0.70	0	1148	2423	2406	2388	2371	2353	2415	2380	42	715	500	1480	5	1	8404000	197	-2.53	0.48	12	0.21	-927.00	4848.00	4565	20240104	-48.63	2005	20231023	16.96	4565	-48.63	20240104	2205	6.35	20240417	4565	-48.63	20240104	2005	16.96	20231023	0.00	N	101680	500	42 억		59049	N	N	0	N	00	N
73	20240618	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	15	2	0.63	1516415	634	3.84	2390	2405	2390	3105	1675	2390	2391.82	0.70	0	-54	2423	2406	2388	2371	2353	2415	2380	42	715	500	1480	5	1	8404000	202	-2.59	0.50	12	0.01	-927.00	4848.00	4565	20240104	-47.32	2005	20231023	19.95	4565	-47.32	20240104	2205	9.07	20240417	4565	-47.32	20240104	2005	19.95	20231023	0.00	N	101680	500	42 억		59049	N	N	0	N	00	N
74	20240617	160716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	-10	5	-0.42	39346880	16495	295.93	2380	2405	2370	3120	1680	2400	2385.38	0.70	0	217	2416	2407	2396	2387	2376	2402	2382	42	720	500	1480	5	1	8404000	201	-2.58	0.49	12	0.20	-927.00	4848.00	4565	20240104	-47.65	2005	20231023	19.20	4565	-47.65	20240104	2205	8.39	20240417	4565	-47.65	20240104	2005	19.20	20231023	0.00	N	101680	500	42 억		58832	N	N	0	N	00	N
75	20240617	150721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	0	3	0.00	38065830	15959	286.31	2380	2405	2370	3120	1680	2400	2385.23	0.70	0	449	2416	2407	2396	2387	2376	2402	2382	42	720	500	1480	5	1	8404000	202	-2.59	0.50	12	0.19	-927.00	4848.00	4565	20240104	-47.43	2005	20231023	19.70	4565	-47.43	20240104	2205	8.84	20240417	4565	-47.43	20240104	2005	19.70	20231023	0.00	N	101680	500	42 억		58832	N	N	0	N	00	N
76	20240617	140713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	0	3	0.00	33845855	14186	254.50	2380	2405	2370	3120	1680	2400	2385.86	0.70	0	135	2416	2407	2396	2387	2376	2402	2382	42	720	500	1480	5	1	8404000	202	-2.59	0.50	12	0.17	-927.00	4848.00	4565	20240104	-47.43	2005	20231023	19.70	4565	-47.43	20240104	2205	8.84	20240417	4565	-47.43	20240104	2005	19.70	20231023	0.00	N	101680	500	42 억		58832	N	N	0	N	00	N
77	20240617	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	-30	5	-1.25	33748355	14145	253.77	2380	2405	2370	3120	1680	2400	2385.89	0.70	0	135	2416	2407	2396	2387	2376	2402	2382	42	720	500	1480	5	1	8404000	199	-2.56	0.49	12	0.17	-927.00	4848.00	4565	20240104	-48.08	2005	20231023	18.20	4565	-48.08	20240104	2205	7.48	20240417	4565	-48.08	20240104	2005	18.20	20231023	0.00	N	101680	500	42 억		58832	N	N	0	N	00	N
78	20240617	120714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	-15	5	-0.62	21911290	9165	164.42	2380	2405	2380	3120	1680	2400	2390.76	0.70	0	-93	2416	2407	2396	2387	2376	2402	2382	42	720	500	1480	5	1	8404000	200	-2.57	0.49	12	0.11	-927.00	4848.00	4565	20240104	-47.75	2005	20231023	18.95	4565	-47.75	20240104	2205	8.16	20240417	4565	-47.75	20240104	2005	18.95	20231023	0.00	N	101680	500	42 억		58832	N	N	0	N	00	N
79	20240617	110708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	-5	5	-0.21	15103045	6313	113.26	2380	2405	2380	3120	1680	2400	2392.37	0.70	0	-212	2416	2407	2396	2387	2376	2402	2382	42	720	500	1480	5	1	8404000	201	-2.58	0.49	12	0.08	-927.00	4848.00	4565	20240104	-47.54	2005	20231023	19.45	4565	-47.54	20240104	2205	8.62	20240417	4565	-47.54	20240104	2005	19.45	20231023	0.00	N	101680	500	42 억		58832	N	N	0	N	00	N
80	20240617	100709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	-5	5	-0.21	5836705	2452	43.99	2380	2395	2380	3120	1680	2400	2380.39	0.70	0	-182	2416	2407	2396	2387	2376	2402	2382	42	720	500	1480	5	1	8404000	201	-2.58	0.49	12	0.03	-927.00	4848.00	4565	20240104	-47.54	2005	20231023	19.45	4565	-47.54	20240104	2205	8.62	20240417	4565	-47.54	20240104	2005	19.45	20231023	0.00	N	101680	500	42 억		58832	N	N	0	N	00	N
81	20240617	090714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-20	5	-0.83	3239620	1361	24.42	2380	2395	2380	3120	1680	2400	2380.32	0.70	0	-157	2416	2407	2396	2387	2376	2402	2382	42	720	500	1480	5	1	8404000	200	-2.57	0.49	12	0.02	-927.00	4848.00	4565	20240104	-47.86	2005	20231023	18.70	4565	-47.86	20240104	2205	7.94	20240417	4565	-47.86	20240104	2005	18.70	20231023	0.00	N	101680	500	42 억		58832	N	N	0	N	00	N
82	20240614	160611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	-5	5	-0.21	13347080	5574	41.95	2405	2405	2385	3125	1685	2405	2394.52	0.72	0	-1464	2441	2422	2411	2392	2381	2432	2402	42	720	500	1490	5	1	8404000	202	-2.59	0.50	12	0.07	-927.00	4848.00	4565	20240104	-47.43	2005	20231023	19.70	4565	-47.43	20240104	2205	8.84	20240417	4565	-47.43	20240104	2005	19.70	20231023	0.00	N	101680	500	42 억		60296	N	N	0	N	00	N
83	20240614	150614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	0	3	0.00	13024860	5439	40.93	2405	2405	2385	3125	1685	2405	2394.72	0.72	0	-1346	2441	2422	2411	2392	2381	2432	2402	42	720	500	1490	5	1	8404000	202	-2.59	0.50	12	0.06	-927.00	4848.00	4565	20240104	-47.32	2005	20231023	19.95	4565	-47.32	20240104	2205	9.07	20240417	4565	-47.32	20240104	2005	19.95	20231023	0.00	N	101680	500	42 억		60296	N	N	0	N	00	N
84	20240614	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	0	3	0.00	6674580	2781	20.93	2405	2405	2385	3125	1685	2405	2400.06	0.72	0	-1411	2441	2422	2411	2392	2381	2432	2402	42	720	500	1490	5	1	8404000	202	-2.59	0.50	12	0.03	-927.00	4848.00	4565	20240104	-47.32	2005	20231023	19.95	4565	-47.32	20240104	2205	9.07	20240417	4565	-47.32	20240104	2005	19.95	20231023	0.00	N	101680	500	42 억		60296	N	N	0	N	00	N
85	20240614	130612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	0	3	0.00	6674580	2781	20.93	2405	2405	2385	3125	1685	2405	2400.06	0.72	0	-1411	2441	2422	2411	2392	2381	2432	2402	42	720	500	1490	5	1	8404000	202	-2.59	0.50	12	0.03	-927.00	4848.00	4565	20240104	-47.32	2005	20231023	19.95	4565	-47.32	20240104	2205	9.07	20240417	4565	-47.32	20240104	2005	19.95	20231023	0.00	N	101680	500	42 억		60296	N	N	0	N	00	N
86	20240614	120618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	-5	5	-0.21	6009490	2504	18.84	2405	2405	2385	3125	1685	2405	2399.96	0.72	0	-1334	2441	2422	2411	2392	2381	2432	2402	42	720	500	1490	5	1	8404000	202	-2.59	0.50	12	0.03	-927.00	4848.00	4565	20240104	-47.43	2005	20231023	19.70	4565	-47.43	20240104	2205	8.84	20240417	4565	-47.43	20240104	2005	19.70	20231023	0.00	N	101680	500	42 억		60296	N	N	0	N	00	N
87	20240614	110701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	-5	5	-0.21	5610740	2337	17.59	2405	2405	2385	3125	1685	2405	2400.83	0.72	0	-1387	2441	2422	2411	2392	2381	2432	2402	42	720	500	1490	5	1	8404000	202	-2.59	0.50	12	0.03	-927.00	4848.00	4565	20240104	-47.43	2005	20231023	19.70	4565	-47.43	20240104	2205	8.84	20240417	4565	-47.43	20240104	2005	19.70	20231023	0.00	N	101680	500	42 억		60296	N	N	0	N	00	N
88	20240614	100659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	0	3	0.00	4488095	1868	14.06	2405	2405	2385	3125	1685	2405	2402.62	0.72	0	-1268	2441	2422	2411	2392	2381	2432	2402	42	720	500	1490	5	1	8404000	202	-2.59	0.50	12	0.02	-927.00	4848.00	4565	20240104	-47.32	2005	20231023	19.95	4565	-47.32	20240104	2205	9.07	20240417	4565	-47.32	20240104	2005	19.95	20231023	0.00	N	101680	500	42 억		60296	N	N	0	N	00	N
89	20240614	090704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	-20	5	-0.83	2404200	1000	7.53	2405	2405	2385	3125	1685	2405	2404.20	0.72	0	-656	2441	2422	2411	2392	2381	2432	2402	42	720	500	1490	5	1	8404000	200	-2.57	0.49	12	0.01	-927.00	4848.00	4565	20240104	-47.75	2005	20231023	18.95	4565	-47.75	20240104	2205	8.16	20240417	4565	-47.75	20240104	2005	18.95	20231023	0.00	N	101680	500	42 억		60296	N	N	0	N	00	N
90	20240613	160653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	-35	5	-1.43	31994180	13288	243.91	2400	2430	2400	3170	1710	2440	2407.75	0.71	0	392	2456	2447	2431	2422	2406	2452	2427	42	730	500	1510	5	1	8404000	202	-2.59	0.50	12	0.16	-927.00	4848.00	4570	20230607	-47.37	2005	20231023	19.95	4565	-47.32	20240104	2205	9.07	20240417	4565	-47.32	20240104	2005	19.95	20231023	0.00	N	101680	500	42 억		59904	N	N	0	N	00	N
91	20240613	150706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	-30	5	-1.23	30935980	12848	235.83	2400	2430	2400	3170	1710	2440	2407.84	0.71	0	791	2456	2447	2431	2422	2406	2452	2427	42	730	500	1510	5	1	8404000	203	-2.60	0.50	12	0.15	-927.00	4848.00	4570	20230607	-47.26	2005	20231023	20.20	4565	-47.21	20240104	2205	9.30	20240417	4565	-47.21	20240104	2005	20.20	20231023	0.00	N	101680	500	42 억		59904	N	N	0	N	00	N
92	20240613	140659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	-35	5	-1.43	23917560	9926	182.20	2400	2430	2400	3170	1710	2440	2409.59	0.71	0	793	2456	2447	2431	2422	2406	2452	2427	42	730	500	1510	5	1	8404000	202	-2.59	0.50	12	0.12	-927.00	4848.00	4570	20230607	-47.37	2005	20231023	19.95	4565	-47.32	20240104	2205	9.07	20240417	4565	-47.32	20240104	2005	19.95	20231023	0.00	N	101680	500	42 억		59904	N	N	0	N	00	N
93	20240613	130658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	-25	5	-1.02	18760335	7786	142.91	2400	2430	2400	3170	1710	2440	2409.50	0.71	0	794	2456	2447	2431	2422	2406	2452	2427	42	730	500	1510	5	1	8404000	203	-2.61	0.50	12	0.09	-927.00	4848.00	4570	20230607	-47.16	2005	20231023	20.45	4565	-47.10	20240104	2205	9.52	20240417	4565	-47.10	20240104	2005	20.45	20231023	0.00	N	101680	500	42 억		59904	N	N	0	N	00	N
94	20240613	120701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	-25	5	-1.02	18113260	7518	138.00	2400	2430	2400	3170	1710	2440	2409.32	0.71	0	794	2456	2447	2431	2422	2406	2452	2427	42	730	500	1510	5	1	8404000	203	-2.61	0.50	12	0.09	-927.00	4848.00	4570	20230607	-47.16	2005	20231023	20.45	4565	-47.10	20240104	2205	9.52	20240417	4565	-47.10	20240104	2005	20.45	20231023	0.00	N	101680	500	42 억		59904	N	N	0	N	00	N
95	20240613	110654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	-20	5	-0.82	16153860	6705	123.07	2400	2430	2400	3170	1710	2440	2409.23	0.71	0	794	2456	2447	2431	2422	2406	2452	2427	42	730	500	1510	5	1	8404000	203	-2.61	0.50	12	0.08	-927.00	4848.00	4570	20230607	-47.05	2005	20231023	20.70	4565	-46.99	20240104	2205	9.75	20240417	4565	-46.99	20240104	2005	20.70	20231023	0.00	N	101680	500	42 억		59904	N	N	0	N	00	N
96	20240613	100653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	-25	5	-1.02	8285740	3436	63.07	2400	2430	2400	3170	1710	2440	2411.45	0.71	0	796	2456	2447	2431	2422	2406	2452	2427	42	730	500	1510	5	1	8404000	203	-2.61	0.50	12	0.04	-927.00	4848.00	4570	20230607	-47.16	2005	20231023	20.45	4565	-47.10	20240104	2205	9.52	20240417	4565	-47.10	20240104	2005	20.45	20231023	0.00	N	101680	500	42 억		59904	N	N	0	N	00	N
97	20240613	090703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	-15	5	-0.61	5426345	2254	41.37	2400	2430	2400	3170	1710	2440	2407.43	0.71	0	306	2456	2447	2431	2422	2406	2452	2427	42	730	500	1510	5	1	8404000	204	-2.62	0.50	12	0.03	-927.00	4848.00	4570	20230607	-46.94	2005	20231023	20.95	4565	-46.88	20240104	2205	9.98	20240417	4565	-46.88	20240104	2005	20.95	20231023	0.00	N	101680	500	42 억		59904	N	N	0	N	00	N
98	20240612	160648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	0	3	0.00	13268000	5448	36.72	2415	2440	2415	3170	1710	2440	2435.39	0.71	0	330	2473	2456	2443	2426	2413	2450	2420	42	730	500	1510	5	1	8404000	205	-2.63	0.50	12	0.06	-927.00	4848.00	4570	20230607	-46.61	2005	20231023	21.70	4565	-46.55	20240104	2205	10.66	20240417	4565	-46.55	20240104	2005	21.70	20231023	0.00	N	101680	500	42 억		59574	N	N	0	N	00	N
99	20240612	150658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	0	3	0.00	10936500	4492	30.28	2415	2440	2415	3170	1710	2440	2434.66	0.71	0	350	2473	2456	2443	2426	2413	2450	2420	42	730	500	1510	5	1	8404000	205	-2.63	0.50	12	0.05	-927.00	4848.00	4570	20230607	-46.61	2005	20231023	21.70	4565	-46.55	20240104	2205	10.66	20240417	4565	-46.55	20240104	2005	21.70	20231023	0.00	N	101680	500	42 억		59574	N	N	0	N	00	N
100	20240612	140652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	0	3	0.00	10921860	4486	30.24	2415	2440	2415	3170	1710	2440	2434.65	0.71	0	350	2473	2456	2443	2426	2413	2450	2420	42	730	500	1510	5	1	8404000	205	-2.63	0.50	12	0.05	-927.00	4848.00	4570	20230607	-46.61	2005	20231023	21.70	4565	-46.55	20240104	2205	10.66	20240417	4565	-46.55	20240104	2005	21.70	20231023	0.00	N	101680	500	42 억		59574	N	N	0	N	00	N
101	20240612	130654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	0	3	0.00	6898690	2837	19.12	2415	2440	2415	3170	1710	2440	2431.68	0.71	0	275	2473	2456	2443	2426	2413	2450	2420	42	730	500	1510	5	1	8404000	205	-2.63	0.50	12	0.03	-927.00	4848.00	4570	20230607	-46.61	2005	20231023	21.70	4565	-46.55	20240104	2205	10.66	20240417	4565	-46.55	20240104	2005	21.70	20231023	0.00	N	101680	500	42 억		59574	N	N	0	N	00	N
102	20240612	120650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-5	5	-0.20	2765010	1139	7.68	2415	2440	2415	3170	1710	2440	2427.58	0.71	0	264	2473	2456	2443	2426	2413	2450	2420	42	730	500	1510	5	1	8404000	205	-2.63	0.50	12	0.01	-927.00	4848.00	4570	20230607	-46.72	2005	20231023	21.45	4565	-46.66	20240104	2205	10.43	20240417	4565	-46.66	20240104	2005	21.45	20231023	0.00	N	101680	500	42 억		59574	N	N	0	N	00	N
103	20240612	110650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	0	3	0.00	2257120	930	6.27	2415	2440	2415	3170	1710	2440	2427.01	0.71	0	159	2473	2456	2443	2426	2413	2450	2420	42	730	500	1510	5	1	8404000	205	-2.63	0.50	12	0.01	-927.00	4848.00	4570	20230607	-46.61	2005	20231023	21.70	4565	-46.55	20240104	2205	10.66	20240417	4565	-46.55	20240104	2005	21.70	20231023	0.00	N	101680	500	42 억		59574	N	N	0	N	00	N
104	20240612	100652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	0	3	0.00	2084215	859	5.79	2415	2440	2415	3170	1710	2440	2426.33	0.71	0	97	2473	2456	2443	2426	2413	2450	2420	42	730	500	1510	5	1	8404000	205	-2.63	0.50	12	0.01	-927.00	4848.00	4570	20230607	-46.61	2005	20231023	21.70	4565	-46.55	20240104	2205	10.66	20240417	4565	-46.55	20240104	2005	21.70	20231023	0.00	N	101680	500	42 억		59574	N	N	0	N	00	N
105	20240612	090652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	-20	5	-0.82	1101590	456	3.07	2415	2440	2415	3170	1710	2440	2415.77	0.71	0	47	2473	2456	2443	2426	2413	2450	2420	42	730	500	1510	5	1	8404000	203	-2.61	0.50	12	0.01	-927.00	4848.00	4570	20230607	-47.05	2005	20231023	20.70	4565	-46.99	20240104	2205	9.75	20240417	4565	-46.99	20240104	2005	20.70	20231023	0.00	N	101680	500	42 억		59574	N	N	0	N	00	N
106	20240610	160645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	-85	5	-3.34	80091945	32262	80.88	2520	2545	2455	3305	1785	2545	2482.55	0.72	0	-507	2601	2572	2516	2487	2431	2587	2502	42	760	500	1570	5	1	8404000	207	-2.65	0.51	12	0.38	-927.00	4848.00	4570	20230607	-46.17	2005	20231023	22.69	4565	-46.11	20240104	2205	11.56	20240417	4565	-46.11	20240104	2005	22.69	20231023	0.00	N	101680	500	42 억		60101	N	N	0	N	00	N
107	20240610	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	-60	5	-2.36	70067790	28230	70.77	2520	2545	2455	3305	1785	2545	2482.03	0.72	0	-534	2601	2572	2516	2487	2431	2587	2502	42	760	500	1570	5	1	8404000	209	-2.68	0.51	12	0.34	-927.00	4848.00	4570	20230607	-45.62	2005	20231023	23.94	4565	-45.56	20240104	2205	12.70	20240417	4565	-45.56	20240104	2005	23.94	20231023	0.00	N	101680	500	42 억		60101	N	N	0	N	00	N
108	20240610	140648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	-60	5	-2.36	50025365	20100	50.39	2520	2545	2465	3305	1785	2545	2488.82	0.72	0	-200	2601	2572	2516	2487	2431	2587	2502	42	760	500	1570	5	1	8404000	209	-2.68	0.51	12	0.24	-927.00	4848.00	4570	20230607	-45.62	2005	20231023	23.94	4565	-45.56	20240104	2205	12.70	20240417	4565	-45.56	20240104	2005	23.94	20231023	0.00	N	101680	500	42 억		60101	N	N	0	N	00	N
109	20240610	130646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-65	5	-2.55	48873365	19635	49.22	2520	2545	2465	3305	1785	2545	2489.09	0.72	0	8	2601	2572	2516	2487	2431	2587	2502	42	760	500	1570	5	1	8404000	208	-2.68	0.51	12	0.23	-927.00	4848.00	4570	20230607	-45.73	2005	20231023	23.69	4565	-45.67	20240104	2205	12.47	20240417	4565	-45.67	20240104	2005	23.69	20231023	0.00	N	101680	500	42 억		60101	N	N	0	N	00	N
110	20240610	120647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-45	5	-1.77	35325460	14159	35.50	2520	2545	2465	3305	1785	2545	2494.91	0.72	0	-36	2601	2572	2516	2487	2431	2587	2502	42	760	500	1570	5	1	8404000	210	-2.70	0.52	12	0.17	-927.00	4848.00	4570	20230607	-45.30	2005	20231023	24.69	4565	-45.24	20240104	2205	13.38	20240417	4565	-45.24	20240104	2005	24.69	20231023	0.00	N	101680	500	42 억		60101	N	N	0	N	00	N
111	20240610	110650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-75	5	-2.95	34290190	13741	34.45	2520	2545	2465	3305	1785	2545	2495.47	0.72	0	-48	2601	2572	2516	2487	2431	2587	2502	42	760	500	1570	5	1	8404000	208	-2.66	0.51	12	0.16	-927.00	4848.00	4570	20230607	-45.95	2005	20231023	23.19	4565	-45.89	20240104	2205	12.02	20240417	4565	-45.89	20240104	2005	23.19	20231023	0.00	N	101680	500	42 억		60101	N	N	0	N	00	N
112	20240610	100646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	0	3	0.00	9018625	3575	8.96	2520	2545	2505	3305	1785	2545	2522.69	0.72	0	-147	2601	2572	2516	2487	2431	2587	2502	42	760	500	1570	5	1	8404000	214	-2.75	0.52	12	0.04	-927.00	4848.00	4570	20230607	-44.31	2005	20231023	26.93	4565	-44.25	20240104	2205	15.42	20240417	4565	-44.25	20240104	2005	26.93	20231023	0.00	N	101680	500	42 억		60101	N	N	0	N	00	N
113	20240610	090653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	-25	5	-0.98	6195630	2457	6.16	2520	2540	2520	3305	1785	2545	2521.62	0.72	0	-76	2601	2572	2516	2487	2431	2587	2502	42	760	500	1570	5	1	8404000	212	-2.72	0.52	12	0.03	-927.00	4848.00	4570	20230607	-44.86	2005	20231023	25.69	4565	-44.80	20240104	2205	14.29	20240417	4565	-44.80	20240104	2005	25.69	20231023	0.00	N	101680	500	42 억		60101	N	N	0	N	00	N
114	20240607	160709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	75	2	3.04	99487715	39885	125.22	2470	2545	2460	3210	1730	2470	2494.31	0.68	0	2832	2563	2516	2448	2401	2333	2540	2425	42	740	500	1530	5	1	8404000	214	-2.75	0.52	12	0.47	-927.00	4848.00	4570	20230607	-44.31	2005	20231023	26.93	4565	-44.25	20240104	2205	15.42	20240417	4570	-44.31	20230607	2005	26.93	20231023	0.00	N	101680	500	42 억		57251	N	N	0	N	00	N
115	20240607	150715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	25	2	1.01	83953325	33701	105.80	2470	2525	2460	3210	1730	2470	2491.12	0.68	0	3013	2563	2516	2448	2401	2333	2540	2425	42	740	500	1530	5	1	8404000	210	-2.69	0.51	12	0.40	-927.00	4848.00	4570	20230607	-45.40	2005	20231023	24.44	4565	-45.35	20240104	2205	13.15	20240417	4570	-45.40	20230607	2005	24.44	20231023	0.00	N	101680	500	42 억		57251	N	N	0	N	00	N
116	20240607	140709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	55	2	2.23	75393550	30279	95.06	2470	2525	2460	3210	1730	2470	2489.96	0.68	0	2156	2563	2516	2448	2401	2333	2540	2425	42	740	500	1530	5	1	8404000	212	-2.72	0.52	12	0.36	-927.00	4848.00	4570	20230607	-44.75	2005	20231023	25.94	4565	-44.69	20240104	2205	14.51	20240417	4570	-44.75	20230607	2005	25.94	20231023	0.00	N	101680	500	42 억		57251	N	N	0	N	00	N
117	20240607	130705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	40	2	1.62	69155800	27803	87.29	2470	2520	2460	3210	1730	2470	2487.35	0.68	0	2149	2563	2516	2448	2401	2333	2540	2425	42	740	500	1530	5	1	8404000	211	-2.71	0.52	12	0.33	-927.00	4848.00	4570	20230607	-45.08	2005	20231023	25.19	4565	-45.02	20240104	2205	13.83	20240417	4570	-45.08	20230607	2005	25.19	20231023	0.00	N	101680	500	42 억		57251	N	N	0	N	00	N
118	20240607	120710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	30	2	1.21	60503875	24356	76.46	2470	2520	2460	3210	1730	2470	2484.15	0.68	0	2108	2563	2516	2448	2401	2333	2540	2425	42	740	500	1530	5	1	8404000	210	-2.70	0.52	12	0.29	-927.00	4848.00	4570	20230607	-45.30	2005	20231023	24.69	4565	-45.24	20240104	2205	13.38	20240417	4570	-45.30	20230607	2005	24.69	20231023	0.00	N	101680	500	42 억		57251	N	N	0	N	00	N
119	20240607	110702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	10	2	0.40	38945985	15718	49.35	2470	2490	2460	3210	1730	2470	2477.80	0.68	0	1665	2563	2516	2448	2401	2333	2540	2425	42	740	500	1530	5	1	8404000	208	-2.68	0.51	12	0.19	-927.00	4848.00	4570	20230607	-45.73	2005	20231023	23.69	4565	-45.67	20240104	2205	12.47	20240417	4570	-45.73	20230607	2005	23.69	20231023	0.00	N	101680	500	42 억		57251	N	N	0	N	00	N
120	20240607	100710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	10	2	0.40	33210500	13402	42.07	2470	2490	2470	3210	1730	2470	2478.03	0.68	0	1622	2563	2516	2448	2401	2333	2540	2425	42	740	500	1530	5	1	8404000	208	-2.68	0.51	12	0.16	-927.00	4848.00	4570	20230607	-45.73	2005	20231023	23.69	4565	-45.67	20240104	2205	12.47	20240417	4570	-45.73	20230607	2005	23.69	20231023	0.00	N	101680	500	42 억		57251	N	N	0	N	00	N
121	20240607	090708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	20	2	0.81	13869335	5598	17.57	2470	2490	2470	3210	1730	2470	2477.55	0.68	0	959	2563	2516	2448	2401	2333	2540	2425	42	740	500	1530	5	1	8404000	209	-2.69	0.51	12	0.07	-927.00	4848.00	4570	20230607	-45.51	2005	20231023	24.19	4565	-45.45	20240104	2205	12.93	20240417	4570	-45.51	20230607	2005	24.19	20231023	0.00	N	101680	500	42 억		57251	N	N	0	N	00	N
122	20240605	160707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	85	2	3.56	77184535	31730	131.20	2385	2495	2380	3100	1670	2385	2432.54	0.66	0	1561	2468	2426	2388	2346	2308	2407	2327	42	715	500	1470	5	1	8404000	208	-2.66	0.51	12	0.38	-927.00	4848.00	4570	20230607	-45.95	2005	20231023	23.19	4565	-45.89	20240104	2205	12.02	20240417	4570	-45.95	20230607	2005	23.19	20231023	0.00	N	101680	500	42 억		55677	N	N	0	N	00	N
123	20240605	150704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	95	2	3.98	72900840	29999	124.04	2385	2495	2380	3100	1670	2385	2430.11	0.66	0	1252	2468	2426	2388	2346	2308	2407	2327	42	715	500	1470	5	1	8404000	208	-2.68	0.51	12	0.36	-927.00	4848.00	4570	20230607	-45.73	2005	20231023	23.69	4565	-45.67	20240104	2205	12.47	20240417	4570	-45.73	20230607	2005	23.69	20231023	0.00	N	101680	500	42 억		55677	N	N	0	N	00	N
124	20240605	140706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	60	2	2.52	64547720	26596	109.97	2385	2495	2380	3100	1670	2385	2426.97	0.66	0	1516	2468	2426	2388	2346	2308	2407	2327	42	715	500	1470	5	1	8404000	205	-2.64	0.50	12	0.32	-927.00	4848.00	4570	20230607	-46.50	2005	20231023	21.95	4565	-46.44	20240104	2205	10.88	20240417	4570	-46.50	20230607	2005	21.95	20231023	0.00	N	101680	500	42 억		55677	N	N	0	N	00	N
125	20240605	130706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	75	2	3.14	62522705	25768	106.55	2385	2495	2380	3100	1670	2385	2426.37	0.66	0	1448	2468	2426	2388	2346	2308	2407	2327	42	715	500	1470	5	1	8404000	207	-2.65	0.51	12	0.31	-927.00	4848.00	4570	20230607	-46.17	2005	20231023	22.69	4565	-46.11	20240104	2205	11.56	20240417	4570	-46.17	20230607	2005	22.69	20231023	0.00	N	101680	500	42 억		55677	N	N	0	N	00	N
126	20240605	120703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	75	2	3.14	57773500	23823	98.50	2385	2495	2380	3100	1670	2385	2425.11	0.66	0	562	2468	2426	2388	2346	2308	2407	2327	42	715	500	1470	5	1	8404000	207	-2.65	0.51	12	0.28	-927.00	4848.00	4570	20230607	-46.17	2005	20231023	22.69	4565	-46.11	20240104	2205	11.56	20240417	4570	-46.17	20230607	2005	22.69	20231023	0.00	N	101680	500	42 억		55677	N	N	0	N	00	N
127	20240605	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	45	2	1.89	31616365	13157	54.40	2385	2430	2380	3100	1670	2385	2403.01	0.66	0	-117	2468	2426	2388	2346	2308	2407	2327	42	715	500	1470	5	1	8404000	204	-2.62	0.50	12	0.16	-927.00	4848.00	4570	20230607	-46.83	2005	20231023	21.20	4565	-46.77	20240104	2205	10.20	20240417	4570	-46.83	20230607	2005	21.20	20231023	0.00	N	101680	500	42 억		55677	N	N	0	N	00	N
128	20240605	100705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	25	2	1.05	12072800	5062	20.93	2385	2410	2380	3100	1670	2385	2384.99	0.66	0	-173	2468	2426	2388	2346	2308	2407	2327	42	715	500	1470	5	1	8404000	203	-2.60	0.50	12	0.06	-927.00	4848.00	4570	20230607	-47.26	2005	20231023	20.20	4565	-47.21	20240104	2205	9.30	20240417	4570	-47.26	20230607	2005	20.20	20231023	0.00	N	101680	500	42 억		55677	N	N	0	N	00	N
129	20240605	090703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	0	3	0.00	3162510	1326	5.48	2385	2385	2385	3100	1670	2385	2385.00	0.66	0	-100	2468	2426	2388	2346	2308	2407	2327	42	715	500	1470	5	1	8404000	200	-2.57	0.49	12	0.02	-927.00	4848.00	4570	20230607	-47.81	2005	20231023	18.95	4565	-47.75	20240104	2205	8.16	20240417	4570	-47.81	20230607	2005	18.95	20231023	0.00	N	101680	500	42 억		55677	N	N	0	N	00	N
130	20240604	160659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	-5	5	-0.21	57693880	24177	114.45	2390	2430	2350	3105	1675	2390	2386.31	0.65	0	738	2430	2410	2375	2355	2320	2420	2365	42	715	500	1480	5	1	8404000	200	-2.57	0.49	12	0.29	-927.00	4848.00	4570	20230607	-47.81	2005	20231023	18.95	4565	-47.75	20240104	2205	8.16	20240417	4570	-47.81	20230607	2005	18.95	20231023	0.00	N	101680	500	42 억		54939	N	N	0	N	00	N
131	20240604	150659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	-40	5	-1.67	57335165	24027	113.74	2390	2430	2350	3105	1675	2390	2386.28	0.65	0	772	2430	2410	2375	2355	2320	2420	2365	42	715	500	1480	5	1	8404000	197	-2.54	0.48	12	0.29	-927.00	4848.00	4570	20230607	-48.58	2005	20231023	17.21	4565	-48.52	20240104	2205	6.58	20240417	4570	-48.58	20230607	2005	17.21	20231023	0.00	N	101680	500	42 억		54939	N	N	0	N	00	N
132	20240604	140701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	0	3	0.00	40963615	17113	81.01	2390	2430	2365	3105	1675	2390	2393.71	0.65	0	272	2430	2410	2375	2355	2320	2420	2365	42	715	500	1480	5	1	8404000	201	-2.58	0.49	12	0.20	-927.00	4848.00	4570	20230607	-47.70	2005	20231023	19.20	4565	-47.65	20240104	2205	8.39	20240417	4570	-47.70	20230607	2005	19.20	20231023	0.00	N	101680	500	42 억		54939	N	N	0	N	00	N
133	20240604	130658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	5	2	0.21	40437025	16893	79.97	2390	2430	2365	3105	1675	2390	2393.71	0.65	0	476	2430	2410	2375	2355	2320	2420	2365	42	715	500	1480	5	1	8404000	201	-2.58	0.49	12	0.20	-927.00	4848.00	4570	20230607	-47.59	2005	20231023	19.45	4565	-47.54	20240104	2205	8.62	20240417	4570	-47.59	20230607	2005	19.45	20231023	0.00	N	101680	500	42 억		54939	N	N	0	N	00	N
134	20240604	120657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	25	2	1.05	25681895	10739	50.84	2390	2430	2365	3105	1675	2390	2391.46	0.65	0	257	2430	2410	2375	2355	2320	2420	2365	42	715	500	1480	5	1	8404000	203	-2.61	0.50	12	0.13	-927.00	4848.00	4570	20230607	-47.16	2005	20231023	20.45	4565	-47.10	20240104	2205	9.52	20240417	4570	-47.16	20230607	2005	20.45	20231023	0.00	N	101680	500	42 억		54939	N	N	0	N	00	N
135	20240604	110654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	15	2	0.63	21537270	9010	42.65	2390	2430	2365	3105	1675	2390	2390.37	0.65	0	-686	2430	2410	2375	2355	2320	2420	2365	42	715	500	1480	5	1	8404000	202	-2.59	0.50	12	0.11	-927.00	4848.00	4570	20230607	-47.37	2005	20231023	19.95	4565	-47.32	20240104	2205	9.07	20240417	4570	-47.37	20230607	2005	19.95	20231023	0.00	N	101680	500	42 억		54939	N	N	0	N	00	N
136	20240604	100656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	0	3	0.00	17599320	7367	34.87	2390	2430	2365	3105	1675	2390	2388.94	0.65	0	-726	2430	2410	2375	2355	2320	2420	2365	42	715	500	1480	5	1	8404000	201	-2.58	0.49	12	0.09	-927.00	4848.00	4570	20230607	-47.70	2005	20231023	19.20	4565	-47.65	20240104	2205	8.39	20240417	4570	-47.70	20230607	2005	19.20	20231023	0.00	N	101680	500	42 억		54939	N	N	0	N	00	N
137	20240604	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	20	2	0.84	9140680	3800	17.99	2390	2430	2390	3105	1675	2390	2405.44	0.65	0	-940	2430	2410	2375	2355	2320	2420	2365	42	715	500	1480	5	1	8404000	203	-2.60	0.50	12	0.05	-927.00	4848.00	4570	20230607	-47.26	2005	20231023	20.20	4565	-47.21	20240104	2205	9.30	20240417	4570	-47.26	20230607	2005	20.20	20231023	0.00	N	101680	500	42 억		54939	N	N	0	N	00	N
138	20240603	160649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	25	2	1.06	49903335	21125	75.91	2365	2395	2340	3070	1660	2365	2362.29	0.65	0	64	2481	2422	2366	2307	2251	2395	2280	42	705	500	1460	5	1	8404000	201	-2.58	0.49	12	0.25	-927.00	4848.00	4570	20230607	-47.70	2005	20231023	19.20	4565	-47.65	20240104	2205	8.39	20240417	4570	-47.70	20230607	2005	19.20	20231023	0.00	N	101680	500	42 억		54835	N	N	0	N	00	N
139	20240603	150651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	10	2	0.42	49635715	21013	75.51	2365	2395	2340	3070	1660	2365	2362.14	0.65	0	94	2481	2422	2366	2307	2251	2395	2280	42	705	500	1460	5	1	8404000	200	-2.56	0.49	12	0.25	-927.00	4848.00	4570	20230607	-48.03	2005	20231023	18.45	4565	-47.97	20240104	2205	7.71	20240417	4570	-48.03	20230607	2005	18.45	20231023	0.00	N	101680	500	42 억		54835	N	N	0	N	00	N
140	20240603	140648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	30	2	1.27	49599930	20998	75.46	2365	2395	2340	3070	1660	2365	2362.13	0.65	0	88	2481	2422	2366	2307	2251	2395	2280	42	705	500	1460	5	1	8404000	201	-2.58	0.49	12	0.25	-927.00	4848.00	4570	20230607	-47.59	2005	20231023	19.45	4565	-47.54	20240104	2205	8.62	20240417	4570	-47.59	20230607	2005	19.45	20231023	0.00	N	101680	500	42 억		54835	N	N	0	N	00	N
141	20240603	130649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	0	3	0.00	44184040	18714	67.25	2365	2380	2340	3070	1660	2365	2361.02	0.65	0	-5	2481	2422	2366	2307	2251	2395	2280	42	705	500	1460	5	1	8404000	199	-2.55	0.49	12	0.22	-927.00	4848.00	4570	20230607	-48.25	2005	20231023	17.96	4565	-48.19	20240104	2205	7.26	20240417	4570	-48.25	20230607	2005	17.96	20231023	0.00	N	101680	500	42 억		54835	N	N	0	N	00	N
142	20240603	120649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	0	3	0.00	39843415	16879	60.65	2365	2380	2340	3070	1660	2365	2360.53	0.65	0	-26	2481	2422	2366	2307	2251	2395	2280	42	705	500	1460	5	1	8404000	199	-2.55	0.49	12	0.20	-927.00	4848.00	4570	20230607	-48.25	2005	20231023	17.96	4565	-48.19	20240104	2205	7.26	20240417	4570	-48.25	20230607	2005	17.96	20231023	0.00	N	101680	500	42 억		54835	N	N	0	N	00	N
143	20240603	110645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	0	3	0.00	36532350	15482	55.63	2365	2375	2340	3070	1660	2365	2359.67	0.65	0	4	2481	2422	2366	2307	2251	2395	2280	42	705	500	1460	5	1	8404000	199	-2.55	0.49	12	0.18	-927.00	4848.00	4570	20230607	-48.25	2005	20231023	17.96	4565	-48.19	20240104	2205	7.26	20240417	4570	-48.25	20230607	2005	17.96	20231023	0.00	N	101680	500	42 억		54835	N	N	0	N	00	N
144	20240603	100643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	5	2	0.21	24314080	10282	36.95	2365	2370	2350	3070	1660	2365	2364.72	0.65	0	-260	2481	2422	2366	2307	2251	2395	2280	42	705	500	1460	5	1	8404000	199	-2.56	0.49	12	0.12	-927.00	4848.00	4570	20230607	-48.14	2005	20231023	18.20	4565	-48.08	20240104	2205	7.48	20240417	4570	-48.14	20230607	2005	18.20	20231023	0.00	N	101680	500	42 억		54835	N	N	0	N	00	N
145	20240603	090642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	-5	5	-0.21	5964545	2522	9.06	2365	2370	2360	3070	1660	2365	2365.01	0.65	0	-420	2481	2422	2366	2307	2251	2395	2280	42	705	500	1460	5	1	8404000	198	-2.55	0.49	12	0.03	-927.00	4848.00	4570	20230607	-48.36	2005	20231023	17.71	4565	-48.30	20240104	2205	7.03	20240417	4570	-48.36	20230607	2005	17.71	20231023	0.00	N	101680	500	42 억		54835	N	N	0	N	00	N