KissMeData/013810/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	160317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3755	0	3	0.00	505725515	135180	65.08	3755	3770	3725	4880	2630	3755	3741.12	1.38	0	25995	3915	3835	3780	3700	3645	3807	3672	73	1125	500	2320	5	1	14655470	550	-33.23	1.28	12	0.92	-113.00	2942.00	5950	20240118	-36.89	3210	20231227	16.98	5950	-36.89	20240118	3295	13.96	20240102	5950	-36.89	20240118	3210	16.98	20231227	5.50	N	013810	500	73 억		202600	N	N	0	N	00	N
3	20240628	150317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	-15	5	-0.40	449041465	120031	57.79	3755	3770	3725	4880	2630	3755	3741.05	1.38	0	22743	3915	3835	3780	3700	3645	3807	3672	73	1125	500	2320	5	1	14655470	548	-33.10	1.27	12	0.82	-113.00	2942.00	5950	20240118	-37.14	3210	20231227	16.51	5950	-37.14	20240118	3295	13.51	20240102	5950	-37.14	20240118	3210	16.51	20231227	5.50	N	013810	500	73 억		202600	N	N	0	N	00	N
4	20240628	140316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-5	5	-0.13	356399255	95211	45.84	3755	3770	3725	4880	2630	3755	3743.26	1.38	0	21178	3915	3835	3780	3700	3645	3807	3672	73	1125	500	2320	5	1	14655470	550	-33.19	1.27	12	0.65	-113.00	2942.00	5950	20240118	-36.97	3210	20231227	16.82	5950	-36.97	20240118	3295	13.81	20240102	5950	-36.97	20240118	3210	16.82	20231227	5.50	N	013810	500	73 억		202600	N	N	0	N	00	N
5	20240628	130317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3755	0	3	0.00	271419675	72510	34.91	3755	3770	3725	4880	2630	3755	3743.20	1.38	0	13472	3915	3835	3780	3700	3645	3807	3672	73	1125	500	2320	5	1	14655470	550	-33.23	1.28	12	0.49	-113.00	2942.00	5950	20240118	-36.89	3210	20231227	16.98	5950	-36.89	20240118	3295	13.96	20240102	5950	-36.89	20240118	3210	16.98	20231227	5.50	N	013810	500	73 억		202600	N	N	0	N	00	N
6	20240628	120316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	-10	5	-0.27	238768970	63794	30.71	3755	3770	3725	4880	2630	3755	3742.81	1.38	0	10613	3915	3835	3780	3700	3645	3807	3672	73	1125	500	2320	5	1	14655470	549	-33.14	1.27	12	0.44	-113.00	2942.00	5950	20240118	-37.06	3210	20231227	16.67	5950	-37.06	20240118	3295	13.66	20240102	5950	-37.06	20240118	3210	16.67	20231227	5.50	N	013810	500	73 억		202600	N	N	0	N	00	N
7	20240628	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	5	2	0.13	159911910	42710	20.56	3755	3770	3725	4880	2630	3755	3744.13	1.38	0	9866	3915	3835	3780	3700	3645	3807	3672	73	1125	500	2320	5	1	14655470	551	-33.27	1.28	12	0.29	-113.00	2942.00	5950	20240118	-36.81	3210	20231227	17.13	5950	-36.81	20240118	3295	14.11	20240102	5950	-36.81	20240118	3210	17.13	20231227	5.50	N	013810	500	73 억		202600	N	N	0	N	00	N
8	20240628	100311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	-10	5	-0.27	102423120	27404	13.19	3755	3760	3725	4880	2630	3755	3737.52	1.38	0	3987	3915	3835	3780	3700	3645	3807	3672	73	1125	500	2320	5	1	14655470	549	-33.14	1.27	12	0.19	-113.00	2942.00	5950	20240118	-37.06	3210	20231227	16.67	5950	-37.06	20240118	3295	13.66	20240102	5950	-37.06	20240118	3210	16.67	20231227	5.50	N	013810	500	73 억		202600	N	N	0	N	00	N
9	20240628	090312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	-10	5	-0.27	14365300	3834	1.85	3755	3760	3745	4880	2630	3755	3746.82	1.38	0	-146	3915	3835	3780	3700	3645	3807	3672	73	1125	500	2320	5	1	14655470	549	-33.14	1.27	12	0.03	-113.00	2942.00	5950	20240118	-37.06	3210	20231227	16.67	5950	-37.06	20240118	3295	13.66	20240102	5950	-37.06	20240118	3210	16.67	20231227	5.50	N	013810	500	73 억		202600	N	N	0	N	00	N
10	20240627	160307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3755	-45	5	-1.18	778241005	205473	77.39	3800	3860	3725	4940	2660	3800	3788.31	1.52	0	-18845	3953	3876	3823	3746	3693	3850	3720	73	1140	500	2350	5	1	14655470	550	-33.23	1.28	12	1.40	-113.00	2942.00	5950	20240118	-36.89	3210	20231227	16.98	5950	-36.89	20240118	3295	13.96	20240102	5950	-36.89	20240118	3210	16.98	20231227	5.42	N	013810	500	73 억		222932	N	N	0	N	00	N
11	20240627	150313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	-40	5	-1.05	660776060	174071	65.56	3800	3860	3735	4940	2660	3800	3796.01	1.52	0	-14683	3953	3876	3823	3746	3693	3850	3720	73	1140	500	2350	5	1	14655470	551	-33.27	1.28	12	1.19	-113.00	2942.00	5950	20240118	-36.81	3210	20231227	17.13	5950	-36.81	20240118	3295	14.11	20240102	5950	-36.81	20240118	3210	17.13	20231227	5.42	N	013810	500	73 억		222932	N	N	0	N	00	N
12	20240627	140310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	-20	5	-0.53	489418865	128458	48.38	3800	3860	3780	4940	2660	3800	3809.95	1.52	0	-11427	3953	3876	3823	3746	3693	3850	3720	73	1140	500	2350	5	1	14655470	554	-33.45	1.28	12	0.88	-113.00	2942.00	5950	20240118	-36.47	3210	20231227	17.76	5950	-36.47	20240118	3295	14.72	20240102	5950	-36.47	20240118	3210	17.76	20231227	5.42	N	013810	500	73 억		222932	N	N	0	N	00	N
13	20240627	130311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	0	3	0.00	360199940	94325	35.53	3800	3860	3780	4940	2660	3800	3818.71	1.52	0	-2142	3953	3876	3823	3746	3693	3850	3720	73	1140	500	2350	5	1	14655470	557	-33.63	1.29	12	0.64	-113.00	2942.00	5950	20240118	-36.13	3210	20231227	18.38	5950	-36.13	20240118	3295	15.33	20240102	5950	-36.13	20240118	3210	18.38	20231227	5.42	N	013810	500	73 억		222932	N	N	0	N	00	N
14	20240627	120313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3805	5	2	0.13	318778345	83425	31.42	3800	3860	3780	4940	2660	3800	3821.14	1.52	0	-977	3953	3876	3823	3746	3693	3850	3720	73	1140	500	2350	5	1	14655470	558	-33.67	1.29	12	0.57	-113.00	2942.00	5950	20240118	-36.05	3210	20231227	18.54	5950	-36.05	20240118	3295	15.48	20240102	5950	-36.05	20240118	3210	18.54	20231227	5.42	N	013810	500	73 억		222932	N	N	0	N	00	N
15	20240627	110312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3820	20	2	0.53	291520175	76276	28.73	3800	3860	3780	4940	2660	3800	3821.91	1.52	0	-317	3953	3876	3823	3746	3693	3850	3720	73	1140	500	2350	5	1	14655470	560	-33.81	1.30	12	0.52	-113.00	2942.00	5950	20240118	-35.80	3210	20231227	19.00	5950	-35.80	20240118	3295	15.93	20240102	5950	-35.80	20240118	3210	19.00	20231227	5.42	N	013810	500	73 억		222932	N	N	0	N	00	N
16	20240627	100311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3820	20	2	0.53	240091135	62813	23.66	3800	3860	3780	4940	2660	3800	3822.32	1.52	0	-878	3953	3876	3823	3746	3693	3850	3720	73	1140	500	2350	5	1	14655470	560	-33.81	1.30	12	0.43	-113.00	2942.00	5950	20240118	-35.80	3210	20231227	19.00	5950	-35.80	20240118	3295	15.93	20240102	5950	-35.80	20240118	3210	19.00	20231227	5.42	N	013810	500	73 억		222932	N	N	0	N	00	N
17	20240627	090311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	-20	5	-0.53	47787720	12600	4.75	3800	3800	3780	4940	2660	3800	3792.68	1.52	0	-6455	3953	3876	3823	3746	3693	3850	3720	73	1140	500	2350	5	1	14655470	554	-33.45	1.28	12	0.09	-113.00	2942.00	5950	20240118	-36.47	3210	20231227	17.76	5950	-36.47	20240118	3295	14.72	20240102	5950	-36.47	20240118	3210	17.76	20231227	5.42	N	013810	500	73 억		222932	N	N	0	N	00	N
18	20240626	160311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	-65	5	-1.68	1007033325	263601	166.54	3890	3900	3770	5020	2710	3865	3820.30	1.77	0	-36600	3941	3902	3876	3837	3811	3890	3825	73	1155	500	2390	5	1	14655470	557	-33.63	1.29	12	1.80	-113.00	2942.00	5950	20240118	-36.13	3210	20231227	18.38	5950	-36.13	20240118	3295	15.33	20240102	5950	-36.13	20240118	3210	18.38	20231227	5.31	N	013810	500	73 억		259565	N	N	0	N	00	N
19	20240626	150311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	-80	5	-2.07	874589045	228725	144.50	3890	3900	3785	5020	2710	3865	3823.76	1.77	0	-33179	3941	3902	3876	3837	3811	3890	3825	73	1155	500	2390	5	1	14655470	555	-33.50	1.29	12	1.56	-113.00	2942.00	5950	20240118	-36.39	3210	20231227	17.91	5950	-36.39	20240118	3295	14.87	20240102	5950	-36.39	20240118	3210	17.91	20231227	5.31	N	013810	500	73 억		259565	N	N	0	N	00	N
20	20240626	140311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	-75	5	-1.94	779762350	203717	128.71	3890	3900	3790	5020	2710	3865	3827.67	1.77	0	-28067	3941	3902	3876	3837	3811	3890	3825	73	1155	500	2390	5	1	14655470	555	-33.54	1.29	12	1.39	-113.00	2942.00	5950	20240118	-36.30	3210	20231227	18.07	5950	-36.30	20240118	3295	15.02	20240102	5950	-36.30	20240118	3210	18.07	20231227	5.31	N	013810	500	73 억		259565	N	N	0	N	00	N
21	20240626	130312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	-55	5	-1.42	637787965	166393	105.12	3890	3900	3810	5020	2710	3865	3833.02	1.77	0	-10740	3941	3902	3876	3837	3811	3890	3825	73	1155	500	2390	5	1	14655470	558	-33.72	1.30	12	1.14	-113.00	2942.00	5950	20240118	-35.97	3210	20231227	18.69	5950	-35.97	20240118	3295	15.63	20240102	5950	-35.97	20240118	3210	18.69	20231227	5.31	N	013810	500	73 억		259565	N	N	0	N	00	N
22	20240626	120311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	-50	5	-1.29	531089380	138416	87.45	3890	3900	3810	5020	2710	3865	3836.91	1.77	0	-14105	3941	3902	3876	3837	3811	3890	3825	73	1155	500	2390	5	1	14655470	559	-33.76	1.30	12	0.94	-113.00	2942.00	5950	20240118	-35.88	3210	20231227	18.85	5950	-35.88	20240118	3295	15.78	20240102	5950	-35.88	20240118	3210	18.85	20231227	5.31	N	013810	500	73 억		259565	N	N	0	N	00	N
23	20240626	110311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	-35	5	-0.91	429814640	111876	70.68	3890	3900	3810	5020	2710	3865	3841.88	1.77	0	-11989	3941	3902	3876	3837	3811	3890	3825	73	1155	500	2390	5	1	14655470	561	-33.89	1.30	12	0.76	-113.00	2942.00	5950	20240118	-35.63	3210	20231227	19.31	5950	-35.63	20240118	3295	16.24	20240102	5950	-35.63	20240118	3210	19.31	20231227	5.31	N	013810	500	73 억		259565	N	N	0	N	00	N
24	20240626	100311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	-50	5	-1.29	334689205	86954	54.94	3890	3900	3810	5020	2710	3865	3849.04	1.77	0	-12304	3941	3902	3876	3837	3811	3890	3825	73	1155	500	2390	5	1	14655470	559	-33.76	1.30	12	0.59	-113.00	2942.00	5950	20240118	-35.88	3210	20231227	18.85	5950	-35.88	20240118	3295	15.78	20240102	5950	-35.88	20240118	3210	18.85	20231227	5.31	N	013810	500	73 억		259565	N	N	0	N	00	N
25	20240626	090310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3880	15	2	0.39	69337145	17866	11.29	3890	3900	3855	5020	2710	3865	3880.96	1.77	0	-2242	3941	3902	3876	3837	3811	3890	3825	73	1155	500	2390	5	1	14655470	569	-34.34	1.32	12	0.12	-113.00	2942.00	5950	20240118	-34.79	3210	20231227	20.87	5950	-34.79	20240118	3295	17.75	20240102	5950	-34.79	20240118	3210	20.87	20231227	5.31	N	013810	500	73 억		259565	N	N	0	N	00	N
26	20240625	160310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3865	-15	5	-0.39	597494430	154153	45.19	3880	3915	3850	5040	2720	3880	3875.98	1.95	0	-26541	4000	3940	3885	3825	3770	3970	3855	73	1160	500	2400	5	1	14655470	566	-34.20	1.31	12	1.05	-113.00	2942.00	5950	20240118	-35.04	3210	20231227	20.40	5950	-35.04	20240118	3295	17.30	20240102	5950	-35.04	20240118	3210	20.40	20231227	5.13	N	013810	500	73 억		285293	N	N	0	N	00	N
27	20240625	150311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3870	-10	5	-0.26	565192080	145794	42.73	3880	3915	3850	5040	2720	3880	3876.64	1.95	0	-26007	4000	3940	3885	3825	3770	3970	3855	73	1160	500	2400	5	1	14655470	567	-34.25	1.32	12	0.99	-113.00	2942.00	5950	20240118	-34.96	3210	20231227	20.56	5950	-34.96	20240118	3295	17.45	20240102	5950	-34.96	20240118	3210	20.56	20231227	5.13	N	013810	500	73 억		285293	N	N	0	N	00	N
28	20240625	140311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3875	-5	5	-0.13	490876680	126644	37.12	3880	3915	3850	5040	2720	3880	3876.03	1.95	0	-28861	4000	3940	3885	3825	3770	3970	3855	73	1160	500	2400	5	1	14655470	568	-34.29	1.32	12	0.86	-113.00	2942.00	5950	20240118	-34.87	3210	20231227	20.72	5950	-34.87	20240118	3295	17.60	20240102	5950	-34.87	20240118	3210	20.72	20231227	5.13	N	013810	500	73 억		285293	N	N	0	N	00	N
29	20240625	130310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3885	5	2	0.13	419566725	108245	31.73	3880	3915	3850	5040	2720	3880	3876.07	1.95	0	-28996	4000	3940	3885	3825	3770	3970	3855	73	1160	500	2400	5	1	14655470	569	-34.38	1.32	12	0.74	-113.00	2942.00	5950	20240118	-34.71	3210	20231227	21.03	5950	-34.71	20240118	3295	17.91	20240102	5950	-34.71	20240118	3210	21.03	20231227	5.13	N	013810	500	73 억		285293	N	N	0	N	00	N
30	20240625	120312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3875	-5	5	-0.13	362409730	93487	27.40	3880	3915	3850	5040	2720	3880	3876.57	1.95	0	-25407	4000	3940	3885	3825	3770	3970	3855	73	1160	500	2400	5	1	14655470	568	-34.29	1.32	12	0.64	-113.00	2942.00	5950	20240118	-34.87	3210	20231227	20.72	5950	-34.87	20240118	3295	17.60	20240102	5950	-34.87	20240118	3210	20.72	20231227	5.13	N	013810	500	73 억		285293	N	N	0	N	00	N
31	20240625	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3865	-15	5	-0.39	310212855	79961	23.44	3880	3915	3855	5040	2720	3880	3879.55	1.95	0	-18410	4000	3940	3885	3825	3770	3970	3855	73	1160	500	2400	5	1	14655470	566	-34.20	1.31	12	0.55	-113.00	2942.00	5950	20240118	-35.04	3210	20231227	20.40	5950	-35.04	20240118	3295	17.30	20240102	5950	-35.04	20240118	3210	20.40	20231227	5.13	N	013810	500	73 억		285293	N	N	0	N	00	N
32	20240625	100310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3870	-10	5	-0.26	264631225	68175	19.98	3880	3915	3855	5040	2720	3880	3881.65	1.95	0	-16652	4000	3940	3885	3825	3770	3970	3855	73	1160	500	2400	5	1	14655470	567	-34.25	1.32	12	0.47	-113.00	2942.00	5950	20240118	-34.96	3210	20231227	20.56	5950	-34.96	20240118	3295	17.45	20240102	5950	-34.96	20240118	3210	20.56	20231227	5.13	N	013810	500	73 억		285293	N	N	0	N	00	N
33	20240625	090310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3885	5	2	0.13	40133815	10354	3.03	3880	3885	3865	5040	2720	3880	3876.05	1.95	0	-271	4000	3940	3885	3825	3770	3970	3855	73	1160	500	2400	5	1	14655470	569	-34.38	1.32	12	0.07	-113.00	2942.00	5950	20240118	-34.71	3210	20231227	21.03	5950	-34.71	20240118	3295	17.91	20240102	5950	-34.71	20240118	3210	21.03	20231227	5.13	N	013810	500	73 억		285293	N	N	0	N	00	N
34	20240624	160310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3880	10	2	0.26	1312515080	336818	69.09	3830	3945	3830	5030	2710	3870	3896.97	2.16	0	-30733	3926	3897	3856	3827	3786	3912	3842	73	1160	500	2390	5	1	14655470	569	-34.34	1.32	12	2.30	-113.00	2942.00	5950	20240118	-34.79	3210	20231227	20.87	5950	-34.79	20240118	3295	17.75	20240102	5950	-34.79	20240118	3210	20.87	20231227	5.21	N	013810	500	73 억		316511	N	N	0	N	00	N
35	20240624	150310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3895	25	2	0.65	1225656935	314479	64.51	3830	3945	3830	5030	2710	3870	3897.50	2.16	0	-23875	3926	3897	3856	3827	3786	3912	3842	73	1160	500	2390	5	1	14655470	571	-34.47	1.32	12	2.15	-113.00	2942.00	5950	20240118	-34.54	3210	20231227	21.34	5950	-34.54	20240118	3295	18.21	20240102	5950	-34.54	20240118	3210	21.34	20231227	5.21	N	013810	500	73 억		316511	N	N	0	N	00	N
36	20240624	140310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	40	2	1.03	1122914370	288156	59.11	3830	3945	3830	5030	2710	3870	3896.98	2.16	0	-17050	3926	3897	3856	3827	3786	3912	3842	73	1160	500	2390	5	1	14655470	573	-34.60	1.33	12	1.97	-113.00	2942.00	5950	20240118	-34.29	3210	20231227	21.81	5950	-34.29	20240118	3295	18.66	20240102	5950	-34.29	20240118	3210	21.81	20231227	5.21	N	013810	500	73 억		316511	N	N	0	N	00	N
37	20240624	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	30	2	0.78	1082836300	277873	57.00	3830	3945	3830	5030	2710	3870	3896.96	2.16	0	-15913	3926	3897	3856	3827	3786	3912	3842	73	1160	500	2390	5	1	14655470	572	-34.51	1.33	12	1.90	-113.00	2942.00	5950	20240118	-34.45	3210	20231227	21.50	5950	-34.45	20240118	3295	18.36	20240102	5950	-34.45	20240118	3210	21.50	20231227	5.21	N	013810	500	73 억		316511	N	N	0	N	00	N
38	20240624	120310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3905	35	2	0.90	1007001685	258474	53.02	3830	3945	3830	5030	2710	3870	3896.04	2.16	0	-14621	3926	3897	3856	3827	3786	3912	3842	73	1160	500	2390	5	1	14655470	572	-34.56	1.33	12	1.76	-113.00	2942.00	5950	20240118	-34.37	3210	20231227	21.65	5950	-34.37	20240118	3295	18.51	20240102	5950	-34.37	20240118	3210	21.65	20231227	5.21	N	013810	500	73 억		316511	N	N	0	N	00	N
39	20240624	110311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3895	25	2	0.65	876104860	224922	46.14	3830	3945	3830	5030	2710	3870	3895.25	2.16	0	-12982	3926	3897	3856	3827	3786	3912	3842	73	1160	500	2390	5	1	14655470	571	-34.47	1.32	12	1.53	-113.00	2942.00	5950	20240118	-34.54	3210	20231227	21.34	5950	-34.54	20240118	3295	18.21	20240102	5950	-34.54	20240118	3210	21.34	20231227	5.21	N	013810	500	73 억		316511	N	N	0	N	00	N
40	20240624	100310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	30	2	0.78	704309480	180971	37.12	3830	3945	3830	5030	2710	3870	3891.94	2.16	0	721	3926	3897	3856	3827	3786	3912	3842	73	1160	500	2390	5	1	14655470	572	-34.51	1.33	12	1.23	-113.00	2942.00	5950	20240118	-34.45	3210	20231227	21.50	5950	-34.45	20240118	3295	18.36	20240102	5950	-34.45	20240118	3210	21.50	20231227	5.21	N	013810	500	73 억		316511	N	N	0	N	00	N
41	20240624	090311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3850	-20	5	-0.52	139759130	36294	7.45	3830	3870	3830	5030	2710	3870	3850.27	2.16	0	4138	3926	3897	3856	3827	3786	3912	3842	73	1160	500	2390	5	1	14655470	564	-34.07	1.31	12	0.25	-113.00	2942.00	5950	20240118	-35.29	3210	20231227	19.94	5950	-35.29	20240118	3295	16.84	20240102	5950	-35.29	20240118	3210	19.94	20231227	5.21	N	013810	500	73 억		316511	N	N	0	N	00	N
42	20240621	160302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3870	105	2	2.79	1851987565	480908	102.60	3825	3885	3815	4890	2640	3765	3851.02	2.60	0	-63393	4018	3891	3828	3701	3638	3860	3670	73	1125	500	2330	5	1	14655470	567	-34.25	1.32	12	3.28	-113.00	2942.00	5950	20240118	-34.96	3210	20231227	20.56	5950	-34.96	20240118	3295	17.45	20240102	5950	-34.96	20240118	3210	20.56	20231227	5.26	N	013810	500	73 억		381527	N	N	0	N	00	N
43	20240621	150301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3860	95	2	2.52	1764741405	458311	97.78	3825	3885	3815	4890	2640	3765	3850.53	2.60	0	-58283	4018	3891	3828	3701	3638	3860	3670	73	1125	500	2330	5	1	14655470	566	-34.16	1.31	12	3.13	-113.00	2942.00	5950	20240118	-35.13	3210	20231227	20.25	5950	-35.13	20240118	3295	17.15	20240102	5950	-35.13	20240118	3210	20.25	20231227	5.26	N	013810	500	73 억		381527	N	N	0	N	00	N
44	20240621	140302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3860	95	2	2.52	1564328175	406425	86.71	3825	3885	3815	4890	2640	3765	3849.00	2.60	0	-54116	4018	3891	3828	3701	3638	3860	3670	73	1125	500	2330	5	1	14655470	566	-34.16	1.31	12	2.77	-113.00	2942.00	5950	20240118	-35.13	3210	20231227	20.25	5950	-35.13	20240118	3295	17.15	20240102	5950	-35.13	20240118	3210	20.25	20231227	5.26	N	013810	500	73 억		381527	N	N	0	N	00	N
45	20240621	130302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	65	2	1.73	1318164775	342489	73.07	3825	3885	3815	4890	2640	3765	3848.78	2.60	0	-49259	4018	3891	3828	3701	3638	3860	3670	73	1125	500	2330	5	1	14655470	561	-33.89	1.30	12	2.34	-113.00	2942.00	5950	20240118	-35.63	3210	20231227	19.31	5950	-35.63	20240118	3295	16.24	20240102	5950	-35.63	20240118	3210	19.31	20231227	5.26	N	013810	500	73 억		381527	N	N	0	N	00	N
46	20240621	120303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	65	2	1.73	1247944145	324156	69.15	3825	3885	3815	4890	2640	3765	3849.83	2.60	0	-43842	4018	3891	3828	3701	3638	3860	3670	73	1125	500	2330	5	1	14655470	561	-33.89	1.30	12	2.21	-113.00	2942.00	5950	20240118	-35.63	3210	20231227	19.31	5950	-35.63	20240118	3295	16.24	20240102	5950	-35.63	20240118	3210	19.31	20231227	5.26	N	013810	500	73 억		381527	N	N	0	N	00	N
47	20240621	110303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3855	90	2	2.39	1162218655	301852	64.40	3825	3885	3815	4890	2640	3765	3850.29	2.60	0	-42029	4018	3891	3828	3701	3638	3860	3670	73	1125	500	2330	5	1	14655470	565	-34.12	1.31	12	2.06	-113.00	2942.00	5950	20240118	-35.21	3210	20231227	20.09	5950	-35.21	20240118	3295	17.00	20240102	5950	-35.21	20240118	3210	20.09	20231227	5.26	N	013810	500	73 억		381527	N	N	0	N	00	N
48	20240621	100301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3865	100	2	2.66	985413135	255952	54.60	3825	3885	3815	4890	2640	3765	3849.99	2.60	0	-39391	4018	3891	3828	3701	3638	3860	3670	73	1125	500	2330	5	1	14655470	566	-34.20	1.31	12	1.75	-113.00	2942.00	5950	20240118	-35.04	3210	20231227	20.40	5950	-35.04	20240118	3295	17.30	20240102	5950	-35.04	20240118	3210	20.40	20231227	5.26	N	013810	500	73 억		381527	N	N	0	N	00	N
49	20240621	090303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3865	100	2	2.66	142382120	36971	7.89	3825	3885	3825	4890	2640	3765	3851.18	2.60	0	-336	4018	3891	3828	3701	3638	3860	3670	73	1125	500	2330	5	1	14655470	566	-34.20	1.31	12	0.25	-113.00	2942.00	5950	20240118	-35.04	3210	20231227	20.40	5950	-35.04	20240118	3295	17.30	20240102	5950	-35.04	20240118	3210	20.40	20231227	5.26	N	013810	500	73 억		381527	N	N	0	N	00	N
50	20240620	160302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3765	-20	5	-0.53	1772025135	461059	318.95	3785	3955	3765	4920	2650	3785	3843.66	2.59	0	-1702	3855	3820	3790	3755	3725	3837	3772	73	1135	500	2340	5	1	14655470	552	-33.32	1.28	12	3.15	-113.00	2942.00	5950	20240118	-36.72	3210	20231227	17.29	5950	-36.72	20240118	3295	14.26	20240102	5950	-36.72	20240118	3210	17.29	20231227	5.61	N	013810	500	73 억		380024	N	N	0	N	00	N
51	20240620	150301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	5	2	0.13	1609854925	418075	289.22	3785	3955	3775	4920	2650	3785	3850.73	2.59	0	-9357	3855	3820	3790	3755	3725	3837	3772	73	1135	500	2340	5	1	14655470	555	-33.54	1.29	12	2.85	-113.00	2942.00	5950	20240118	-36.30	3210	20231227	18.07	5950	-36.30	20240118	3295	15.02	20240102	5950	-36.30	20240118	3210	18.07	20231227	5.61	N	013810	500	73 억		380024	N	N	0	N	00	N
52	20240620	140302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3820	35	2	0.92	1474026875	382401	264.54	3785	3955	3775	4920	2650	3785	3854.77	2.59	0	-8154	3855	3820	3790	3755	3725	3837	3772	73	1135	500	2340	5	1	14655470	560	-33.81	1.30	12	2.61	-113.00	2942.00	5950	20240118	-35.80	3210	20231227	19.00	5950	-35.80	20240118	3295	15.93	20240102	5950	-35.80	20240118	3210	19.00	20231227	5.61	N	013810	500	73 억		380024	N	N	0	N	00	N
53	20240620	130302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3855	70	2	1.85	1325363115	343601	237.70	3785	3955	3775	4920	2650	3785	3857.40	2.59	0	-15243	3855	3820	3790	3755	3725	3837	3772	73	1135	500	2340	5	1	14655470	565	-34.12	1.31	12	2.34	-113.00	2942.00	5950	20240118	-35.21	3210	20231227	20.09	5950	-35.21	20240118	3295	17.00	20240102	5950	-35.21	20240118	3210	20.09	20231227	5.61	N	013810	500	73 억		380024	N	N	0	N	00	N
54	20240620	120302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	45	2	1.19	1169257875	302926	209.56	3785	3955	3775	4920	2650	3785	3860.03	2.59	0	-16596	3855	3820	3790	3755	3725	3837	3772	73	1135	500	2340	5	1	14655470	561	-33.89	1.30	12	2.07	-113.00	2942.00	5950	20240118	-35.63	3210	20231227	19.31	5950	-35.63	20240118	3295	16.24	20240102	5950	-35.63	20240118	3210	19.31	20231227	5.61	N	013810	500	73 억		380024	N	N	0	N	00	N
55	20240620	110302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	25	2	0.66	313102400	82510	57.08	3785	3825	3775	4920	2650	3785	3794.79	2.59	0	-5607	3855	3820	3790	3755	3725	3837	3772	73	1135	500	2340	5	1	14655470	558	-33.72	1.30	12	0.56	-113.00	2942.00	5950	20240118	-35.97	3210	20231227	18.69	5950	-35.97	20240118	3295	15.63	20240102	5950	-35.97	20240118	3210	18.69	20231227	5.61	N	013810	500	73 억		380024	N	N	0	N	00	N
56	20240620	100303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	10	2	0.26	225474795	59522	41.18	3785	3825	3775	4920	2650	3785	3788.12	2.59	0	-8304	3855	3820	3790	3755	3725	3837	3772	73	1135	500	2340	5	1	14655470	556	-33.58	1.29	12	0.41	-113.00	2942.00	5950	20240118	-36.22	3210	20231227	18.22	5950	-36.22	20240118	3295	15.17	20240102	5950	-36.22	20240118	3210	18.22	20231227	5.61	N	013810	500	73 억		380024	N	N	0	N	00	N
57	20240620	090303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	0	3	0.00	23294920	6146	4.25	3785	3800	3785	4920	2650	3785	3790.83	2.59	0	981	3855	3820	3790	3755	3725	3837	3772	73	1135	500	2340	5	1	14655470	555	-33.50	1.29	12	0.04	-113.00	2942.00	5950	20240118	-36.39	3210	20231227	17.91	5950	-36.39	20240118	3295	14.87	20240102	5950	-36.39	20240118	3210	17.91	20231227	5.61	N	013810	500	73 억		380024	N	N	0	N	00	N
58	20240619	160300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	5	2	0.13	531875575	140434	11.13	3760	3825	3760	4910	2650	3780	3787.44	2.51	0	10152	4170	3975	3875	3680	3580	3925	3630	73	1130	500	2340	5	1	14655470	555	-33.50	1.29	12	0.96	-113.00	2942.00	5950	20240118	-36.39	3210	20231227	17.91	5950	-36.39	20240118	3295	14.87	20240102	5950	-36.39	20240118	3210	17.91	20231227	5.56	N	013810	500	73 억		367979	N	N	0	N	00	N
59	20240619	150300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	10	2	0.26	490909055	129605	10.27	3760	3825	3760	4910	2650	3780	3787.74	2.51	0	9047	4170	3975	3875	3680	3580	3925	3630	73	1130	500	2340	5	1	14655470	555	-33.54	1.29	12	0.88	-113.00	2942.00	5950	20240118	-36.30	3210	20231227	18.07	5950	-36.30	20240118	3295	15.02	20240102	5950	-36.30	20240118	3210	18.07	20231227	5.56	N	013810	500	73 억		367979	N	N	0	N	00	N
60	20240619	140303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	20	2	0.53	388676845	102528	8.13	3760	3825	3760	4910	2650	3780	3790.95	2.51	0	6506	4170	3975	3875	3680	3580	3925	3630	73	1130	500	2340	5	1	14655470	557	-33.63	1.29	12	0.70	-113.00	2942.00	5950	20240118	-36.13	3210	20231227	18.38	5950	-36.13	20240118	3295	15.33	20240102	5950	-36.13	20240118	3210	18.38	20231227	5.56	N	013810	500	73 억		367979	N	N	0	N	00	N
61	20240619	130300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	30	2	0.79	329631730	86969	6.89	3760	3825	3760	4910	2650	3780	3790.23	2.51	0	4129	4170	3975	3875	3680	3580	3925	3630	73	1130	500	2340	5	1	14655470	558	-33.72	1.30	12	0.59	-113.00	2942.00	5950	20240118	-35.97	3210	20231227	18.69	5950	-35.97	20240118	3295	15.63	20240102	5950	-35.97	20240118	3210	18.69	20231227	5.56	N	013810	500	73 억		367979	N	N	0	N	00	N
62	20240619	120259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	35	2	0.93	302319745	79776	6.32	3760	3825	3760	4910	2650	3780	3789.62	2.51	0	3802	4170	3975	3875	3680	3580	3925	3630	73	1130	500	2340	5	1	14655470	559	-33.76	1.30	12	0.54	-113.00	2942.00	5950	20240118	-35.88	3210	20231227	18.85	5950	-35.88	20240118	3295	15.78	20240102	5950	-35.88	20240118	3210	18.85	20231227	5.56	N	013810	500	73 억		367979	N	N	0	N	00	N
63	20240619	110301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3805	25	2	0.66	254205180	67141	5.32	3760	3825	3760	4910	2650	3780	3786.15	2.51	0	1377	4170	3975	3875	3680	3580	3925	3630	73	1130	500	2340	5	1	14655470	558	-33.67	1.29	12	0.46	-113.00	2942.00	5950	20240118	-36.05	3210	20231227	18.54	5950	-36.05	20240118	3295	15.48	20240102	5950	-36.05	20240118	3210	18.54	20231227	5.56	N	013810	500	73 억		367979	N	N	0	N	00	N
64	20240619	100302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3820	40	2	1.06	202904875	53657	4.25	3760	3825	3760	4910	2650	3780	3781.52	2.51	0	2140	4170	3975	3875	3680	3580	3925	3630	73	1130	500	2340	5	1	14655470	560	-33.81	1.30	12	0.37	-113.00	2942.00	5950	20240118	-35.80	3210	20231227	19.00	5950	-35.80	20240118	3295	15.93	20240102	5950	-35.80	20240118	3210	19.00	20231227	5.56	N	013810	500	73 억		367979	N	N	0	N	00	N
65	20240619	090306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	0	3	0.00	94653275	25090	1.99	3760	3805	3760	4910	2650	3780	3772.52	2.51	0	-3432	4170	3975	3875	3680	3580	3925	3630	73	1130	500	2340	5	1	14655470	554	-33.45	1.28	12	0.17	-113.00	2942.00	5950	20240118	-36.47	3210	20231227	17.76	5950	-36.47	20240118	3295	14.72	20240102	5950	-36.47	20240118	3210	17.76	20231227	5.56	N	013810	500	73 억		367979	N	N	0	N	00	N
66	20240618	160259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	-5	5	-0.13	4908471015	1254794	890.73	3790	4070	3775	4920	2650	3785	3911.79	2.97	0	-61990	3841	3812	3766	3737	3691	3827	3752	73	1135	500	2340	5	1	14655470	554	-33.45	1.28	12	8.56	-113.00	2942.00	5950	20240118	-36.47	3210	20231227	17.76	5950	-36.47	20240118	3295	14.72	20240102	5950	-36.47	20240118	3210	17.76	20231227	5.65	N	013810	500	73 억		435825	N	N	0	N	00	N
67	20240618	150257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	0	3	0.00	4820610985	1231563	874.24	3790	4070	3780	4920	2650	3785	3914.22	2.97	0	-61567	3841	3812	3766	3737	3691	3827	3752	73	1135	500	2340	5	1	14655470	555	-33.50	1.29	12	8.40	-113.00	2942.00	5950	20240118	-36.39	3210	20231227	17.91	5950	-36.39	20240118	3295	14.87	20240102	5950	-36.39	20240118	3210	17.91	20231227	5.65	N	013810	500	73 억		435825	N	N	0	N	00	N
68	20240618	140258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	0	3	0.00	4698808135	1199416	851.42	3790	4070	3780	4920	2650	3785	3917.58	2.97	0	-58528	3841	3812	3766	3737	3691	3827	3752	73	1135	500	2340	5	1	14655470	555	-33.50	1.29	12	8.18	-113.00	2942.00	5950	20240118	-36.39	3210	20231227	17.91	5950	-36.39	20240118	3295	14.87	20240102	5950	-36.39	20240118	3210	17.91	20231227	5.65	N	013810	500	73 억		435825	N	N	0	N	00	N
69	20240618	130300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	25	2	0.66	4382101070	1115977	792.19	3790	4070	3780	4920	2650	3785	3926.69	2.97	0	-73533	3841	3812	3766	3737	3691	3827	3752	73	1135	500	2340	5	1	14655470	558	-33.72	1.30	12	7.61	-113.00	2942.00	5950	20240118	-35.97	3210	20231227	18.69	5950	-35.97	20240118	3295	15.63	20240102	5950	-35.97	20240118	3210	18.69	20231227	5.65	N	013810	500	73 억		435825	N	N	0	N	00	N
70	20240618	120301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	45	2	1.19	4019581215	1021046	724.80	3790	4070	3780	4920	2650	3785	3936.73	2.97	0	-84004	3841	3812	3766	3737	3691	3827	3752	73	1135	500	2340	5	1	14655470	561	-33.89	1.30	12	6.97	-113.00	2942.00	5950	20240118	-35.63	3210	20231227	19.31	5950	-35.63	20240118	3295	16.24	20240102	5950	-35.63	20240118	3210	19.31	20231227	5.65	N	013810	500	73 억		435825	N	N	0	N	00	N
71	20240618	110259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	45	2	1.19	153452245	40402	28.68	3790	3830	3780	4920	2650	3785	3798.13	2.97	0	-34	3841	3812	3766	3737	3691	3827	3752	73	1135	500	2340	5	1	14655470	561	-33.89	1.30	12	0.28	-113.00	2942.00	5950	20240118	-35.63	3210	20231227	19.31	5950	-35.63	20240118	3295	16.24	20240102	5950	-35.63	20240118	3210	19.31	20231227	5.65	N	013810	500	73 억		435825	N	N	0	N	00	N
72	20240618	100259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	15	2	0.40	98907835	26087	18.52	3790	3810	3780	4920	2650	3785	3791.46	2.97	0	-468	3841	3812	3766	3737	3691	3827	3752	73	1135	500	2340	5	1	14655470	557	-33.63	1.29	12	0.18	-113.00	2942.00	5950	20240118	-36.13	3210	20231227	18.38	5950	-36.13	20240118	3295	15.33	20240102	5950	-36.13	20240118	3210	18.38	20231227	5.65	N	013810	500	73 억		435825	N	N	0	N	00	N
73	20240618	090302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	0	3	0.00	37984330	10028	7.12	3790	3790	3780	4920	2650	3785	3787.83	2.97	0	-3650	3841	3812	3766	3737	3691	3827	3752	73	1135	500	2340	5	1	14655470	555	-33.50	1.29	12	0.07	-113.00	2942.00	5950	20240118	-36.39	3210	20231227	17.91	5950	-36.39	20240118	3295	14.87	20240102	5950	-36.39	20240118	3210	17.91	20231227	5.65	N	013810	500	73 억		435825	N	N	0	N	00	N
74	20240617	160258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	0	3	0.00	518209755	137980	90.41	3745	3795	3720	4920	2650	3785	3755.69	3.01	0	-5744	3828	3806	3778	3756	3728	3792	3742	73	1135	500	2340	5	1	14655470	555	-33.50	1.29	12	0.94	-113.00	2942.00	5950	20240118	-36.39	3210	20231227	17.91	5950	-36.39	20240118	3295	14.87	20240102	5950	-36.39	20240118	3210	17.91	20231227	5.76	N	013810	500	73 억		441604	N	N	0	N	00	N
75	20240617	150301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3765	-20	5	-0.53	492226225	131114	85.91	3745	3785	3720	4920	2650	3785	3754.19	3.01	0	-4223	3828	3806	3778	3756	3728	3792	3742	73	1135	500	2340	5	1	14655470	552	-33.32	1.28	12	0.89	-113.00	2942.00	5950	20240118	-36.72	3210	20231227	17.29	5950	-36.72	20240118	3295	14.26	20240102	5950	-36.72	20240118	3210	17.29	20231227	5.76	N	013810	500	73 억		441604	N	N	0	N	00	N
76	20240617	140257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3765	-20	5	-0.53	351398935	93723	61.41	3745	3780	3720	4920	2650	3785	3749.34	3.01	0	-2255	3828	3806	3778	3756	3728	3792	3742	73	1135	500	2340	5	1	14655470	552	-33.32	1.28	12	0.64	-113.00	2942.00	5950	20240118	-36.72	3210	20231227	17.29	5950	-36.72	20240118	3295	14.26	20240102	5950	-36.72	20240118	3210	17.29	20231227	5.76	N	013810	500	73 억		441604	N	N	0	N	00	N
77	20240617	130257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	-10	5	-0.26	337604120	90063	59.02	3745	3780	3720	4920	2650	3785	3748.53	3.01	0	-1825	3828	3806	3778	3756	3728	3792	3742	73	1135	500	2340	5	1	14655470	553	-33.41	1.28	12	0.61	-113.00	2942.00	5950	20240118	-36.55	3210	20231227	17.60	5950	-36.55	20240118	3295	14.57	20240102	5950	-36.55	20240118	3210	17.60	20231227	5.76	N	013810	500	73 억		441604	N	N	0	N	00	N
78	20240617	120257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	-25	5	-0.66	317032195	84590	55.43	3745	3780	3720	4920	2650	3785	3747.87	3.01	0	-2107	3828	3806	3778	3756	3728	3792	3742	73	1135	500	2340	5	1	14655470	551	-33.27	1.28	12	0.58	-113.00	2942.00	5950	20240118	-36.81	3210	20231227	17.13	5950	-36.81	20240118	3295	14.11	20240102	5950	-36.81	20240118	3210	17.13	20231227	5.76	N	013810	500	73 억		441604	N	N	0	N	00	N
79	20240617	110255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	-5	5	-0.13	276871690	73901	48.42	3745	3780	3720	4920	2650	3785	3746.52	3.01	0	-1127	3828	3806	3778	3756	3728	3792	3742	73	1135	500	2340	5	1	14655470	554	-33.45	1.28	12	0.50	-113.00	2942.00	5950	20240118	-36.47	3210	20231227	17.76	5950	-36.47	20240118	3295	14.72	20240102	5950	-36.47	20240118	3210	17.76	20231227	5.76	N	013810	500	73 억		441604	N	N	0	N	00	N
80	20240617	100258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3770	-15	5	-0.40	166073490	44301	29.03	3745	3780	3720	4920	2650	3785	3748.75	3.01	0	-1397	3828	3806	3778	3756	3728	3792	3742	73	1135	500	2340	5	1	14655470	553	-33.36	1.28	12	0.30	-113.00	2942.00	5950	20240118	-36.64	3210	20231227	17.45	5950	-36.64	20240118	3295	14.42	20240102	5950	-36.64	20240118	3210	17.45	20231227	5.76	N	013810	500	73 억		441604	N	N	0	N	00	N
81	20240617	090257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	-5	5	-0.13	26397465	7046	4.62	3745	3780	3745	4920	2650	3785	3746.45	3.01	0	-1338	3828	3806	3778	3756	3728	3792	3742	73	1135	500	2340	5	1	14655470	554	-33.45	1.28	12	0.05	-113.00	2942.00	5950	20240118	-36.47	3210	20231227	17.76	5950	-36.47	20240118	3295	14.72	20240102	5950	-36.47	20240118	3210	17.76	20231227	5.76	N	013810	500	73 억		441604	N	N	0	N	00	N
82	20240614	160238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	-15	5	-0.39	563087960	149289	55.14	3790	3800	3750	4940	2660	3800	3771.71	3.05	0	-11380	3933	3866	3823	3756	3713	3845	3735	73	1140	500	2350	5	1	14655470	555	-33.50	1.29	12	1.02	-113.00	2942.00	5950	20240118	-36.39	3210	20231227	17.91	5950	-36.39	20240118	3295	14.87	20240102	5950	-36.39	20240118	3210	17.91	20231227	5.81	N	013810	500	73 억		447509	N	N	0	N	00	N
83	20240614	150238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	-5	5	-0.13	461170090	122339	45.18	3790	3800	3750	4940	2660	3800	3769.61	3.05	0	-7918	3933	3866	3823	3756	3713	3845	3735	73	1140	500	2350	5	1	14655470	556	-33.58	1.29	12	0.83	-113.00	2942.00	5950	20240118	-36.22	3210	20231227	18.22	5950	-36.22	20240118	3295	15.17	20240102	5950	-36.22	20240118	3210	18.22	20231227	5.81	N	013810	500	73 억		447509	N	N	0	N	00	N
84	20240614	140238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	-20	5	-0.53	424970335	112781	41.65	3790	3800	3750	4940	2660	3800	3768.10	3.05	0	-6083	3933	3866	3823	3756	3713	3845	3735	73	1140	500	2350	5	1	14655470	554	-33.45	1.28	12	0.77	-113.00	2942.00	5950	20240118	-36.47	3210	20231227	17.76	5950	-36.47	20240118	3295	14.72	20240102	5950	-36.47	20240118	3210	17.76	20231227	5.81	N	013810	500	73 억		447509	N	N	0	N	00	N
85	20240614	130237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	-25	5	-0.66	359879900	95519	35.28	3790	3800	3750	4940	2660	3800	3767.63	3.05	0	-9837	3933	3866	3823	3756	3713	3845	3735	73	1140	500	2350	5	1	14655470	553	-33.41	1.28	12	0.65	-113.00	2942.00	5950	20240118	-36.55	3210	20231227	17.60	5950	-36.55	20240118	3295	14.57	20240102	5950	-36.55	20240118	3210	17.60	20231227	5.81	N	013810	500	73 억		447509	N	N	0	N	00	N
86	20240614	120239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	-40	5	-1.05	303239840	80475	29.72	3790	3800	3750	4940	2660	3800	3768.12	3.05	0	-12668	3933	3866	3823	3756	3713	3845	3735	73	1140	500	2350	5	1	14655470	551	-33.27	1.28	12	0.55	-113.00	2942.00	5950	20240118	-36.81	3210	20231227	17.13	5950	-36.81	20240118	3295	14.11	20240102	5950	-36.81	20240118	3210	17.13	20231227	5.81	N	013810	500	73 억		447509	N	N	0	N	00	N
87	20240614	110253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	-25	5	-0.66	248509895	65935	24.35	3790	3800	3750	4940	2660	3800	3769.01	3.05	0	-12192	3933	3866	3823	3756	3713	3845	3735	73	1140	500	2350	5	1	14655470	553	-33.41	1.28	12	0.45	-113.00	2942.00	5950	20240118	-36.55	3210	20231227	17.60	5950	-36.55	20240118	3295	14.57	20240102	5950	-36.55	20240118	3210	17.60	20231227	5.81	N	013810	500	73 억		447509	N	N	0	N	00	N
88	20240614	100253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3770	-30	5	-0.79	186876245	49570	18.31	3790	3800	3750	4940	2660	3800	3769.95	3.05	0	-11570	3933	3866	3823	3756	3713	3845	3735	73	1140	500	2350	5	1	14655470	553	-33.36	1.28	12	0.34	-113.00	2942.00	5950	20240118	-36.64	3210	20231227	17.45	5950	-36.64	20240118	3295	14.42	20240102	5950	-36.64	20240118	3210	17.45	20231227	5.81	N	013810	500	73 억		447509	N	N	0	N	00	N
89	20240614	090255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	-20	5	-0.53	25788495	6827	2.52	3790	3800	3765	4940	2660	3800	3777.43	3.05	0	634	3933	3866	3823	3756	3713	3845	3735	73	1140	500	2350	5	1	14655470	554	-33.45	1.28	12	0.05	-113.00	2942.00	5950	20240118	-36.47	3210	20231227	17.76	5950	-36.47	20240118	3295	14.72	20240102	5950	-36.47	20240118	3210	17.76	20231227	5.81	N	013810	500	73 억		447509	N	N	0	N	00	N
90	20240613	160251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	-35	5	-0.91	1012296615	265064	93.86	3825	3890	3780	4985	2685	3835	3819.11	3.07	0	-2339	3995	3915	3875	3795	3755	3895	3775	73	1150	500	2370	5	1	14655470	557	-33.63	1.29	12	1.81	-113.00	2942.00	5950	20240118	-36.13	3210	20231227	18.38	5950	-36.13	20240118	3295	15.33	20240102	5950	-36.13	20240118	3210	18.38	20231227	6.25	N	013810	500	73 억		449376	N	N	0	N	00	N
91	20240613	150256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	-45	5	-1.17	667516625	174411	61.76	3825	3890	3790	4985	2685	3835	3827.26	3.07	0	1965	3995	3915	3875	3795	3755	3895	3775	73	1150	500	2370	5	1	14655470	555	-33.54	1.29	12	1.19	-113.00	2942.00	5950	20240118	-36.30	3210	20231227	18.07	5950	-36.30	20240118	3295	15.02	20240102	5950	-36.30	20240118	3210	18.07	20231227	6.25	N	013810	500	73 억		449376	N	N	0	N	00	N
92	20240613	140253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3805	-30	5	-0.78	542451070	141495	50.10	3825	3890	3795	4985	2685	3835	3833.71	3.07	0	1609	3995	3915	3875	3795	3755	3895	3775	73	1150	500	2370	5	1	14655470	558	-33.67	1.29	12	0.97	-113.00	2942.00	5950	20240118	-36.05	3210	20231227	18.54	5950	-36.05	20240118	3295	15.48	20240102	5950	-36.05	20240118	3210	18.54	20231227	6.25	N	013810	500	73 억		449376	N	N	0	N	00	N
93	20240613	130254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3835	0	3	0.00	325927120	84747	30.01	3825	3890	3810	4985	2685	3835	3845.90	3.07	0	7281	3995	3915	3875	3795	3755	3895	3775	73	1150	500	2370	5	1	14655470	562	-33.94	1.30	12	0.58	-113.00	2942.00	5950	20240118	-35.55	3210	20231227	19.47	5950	-35.55	20240118	3295	16.39	20240102	5950	-35.55	20240118	3210	19.47	20231227	6.25	N	013810	500	73 억		449376	N	N	0	N	00	N
94	20240613	120253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3845	10	2	0.26	267338555	69501	24.61	3825	3890	3810	4985	2685	3835	3846.57	3.07	0	11226	3995	3915	3875	3795	3755	3895	3775	73	1150	500	2370	5	1	14655470	564	-34.03	1.31	12	0.47	-113.00	2942.00	5950	20240118	-35.38	3210	20231227	19.78	5950	-35.38	20240118	3295	16.69	20240102	5950	-35.38	20240118	3210	19.78	20231227	6.25	N	013810	500	73 억		449376	N	N	0	N	00	N
95	20240613	110251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3855	20	2	0.52	242844200	63136	22.36	3825	3890	3810	4985	2685	3835	3846.39	3.07	0	11424	3995	3915	3875	3795	3755	3895	3775	73	1150	500	2370	5	1	14655470	565	-34.12	1.31	12	0.43	-113.00	2942.00	5950	20240118	-35.21	3210	20231227	20.09	5950	-35.21	20240118	3295	17.00	20240102	5950	-35.21	20240118	3210	20.09	20231227	6.25	N	013810	500	73 억		449376	N	N	0	N	00	N
96	20240613	100252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3845	10	2	0.26	186990665	48679	17.24	3825	3865	3810	4985	2685	3835	3841.32	3.07	0	17628	3995	3915	3875	3795	3755	3895	3775	73	1150	500	2370	5	1	14655470	564	-34.03	1.31	12	0.33	-113.00	2942.00	5950	20240118	-35.38	3210	20231227	19.78	5950	-35.38	20240118	3295	16.69	20240102	5950	-35.38	20240118	3210	19.78	20231227	6.25	N	013810	500	73 억		449376	N	N	0	N	00	N
97	20240613	090255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3845	10	2	0.26	50625740	13227	4.68	3825	3860	3810	4985	2685	3835	3827.37	3.07	0	3943	3995	3915	3875	3795	3755	3895	3775	73	1150	500	2370	5	1	14655470	564	-34.03	1.31	12	0.09	-113.00	2942.00	5950	20240118	-35.38	3210	20231227	19.78	5950	-35.38	20240118	3295	16.69	20240102	5950	-35.38	20240118	3210	19.78	20231227	6.25	N	013810	500	73 억		449376	N	N	0	N	00	N
98	20240612	160249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3835	-110	5	-2.79	1074415650	276111	46.72	3910	3955	3835	5120	2765	3945	3891.45	3.03	0	4940	4081	4012	3966	3897	3851	3990	3875	73	1175	500	2440	5	1	14655470	562	-33.94	1.30	12	1.88	-113.00	2942.00	5950	20240118	-35.55	3210	20231227	19.47	5950	-35.55	20240118	3295	16.39	20240102	5950	-35.55	20240118	3210	19.47	20231227	6.94	N	013810	500	73 억		444463	N	N	0	N	00	N
99	20240612	150256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3845	-100	5	-2.53	970416695	249046	42.14	3910	3955	3845	5120	2765	3945	3896.52	3.03	0	1665	4081	4012	3966	3897	3851	3990	3875	73	1175	500	2440	5	1	14655470	564	-34.03	1.31	12	1.70	-113.00	2942.00	5950	20240118	-35.38	3210	20231227	19.78	5950	-35.38	20240118	3295	16.69	20240102	5950	-35.38	20240118	3210	19.78	20231227	6.94	N	013810	500	73 억		444463	N	N	0	N	00	N
100	20240612	140251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3880	-65	5	-1.65	769021720	196931	33.32	3910	3955	3865	5120	2765	3945	3905.02	3.03	0	9518	4081	4012	3966	3897	3851	3990	3875	73	1175	500	2440	5	1	14655470	569	-34.34	1.32	12	1.34	-113.00	2942.00	5950	20240118	-34.79	3210	20231227	20.87	5950	-34.79	20240118	3295	17.75	20240102	5950	-34.79	20240118	3210	20.87	20231227	6.94	N	013810	500	73 억		444463	N	N	0	N	00	N
101	20240612	130251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	-55	5	-1.39	693145820	177327	30.01	3910	3955	3875	5120	2765	3945	3908.84	3.03	0	8334	4081	4012	3966	3897	3851	3990	3875	73	1175	500	2440	5	1	14655470	570	-34.42	1.32	12	1.21	-113.00	2942.00	5950	20240118	-34.62	3210	20231227	21.18	5950	-34.62	20240118	3295	18.06	20240102	5950	-34.62	20240118	3210	21.18	20231227	6.94	N	013810	500	73 억		444463	N	N	0	N	00	N
102	20240612	120250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	-55	5	-1.39	575122935	146961	24.87	3910	3955	3880	5120	2765	3945	3913.42	3.03	0	10340	4081	4012	3966	3897	3851	3990	3875	73	1175	500	2440	5	1	14655470	570	-34.42	1.32	12	1.00	-113.00	2942.00	5950	20240118	-34.62	3210	20231227	21.18	5950	-34.62	20240118	3295	18.06	20240102	5950	-34.62	20240118	3210	21.18	20231227	6.94	N	013810	500	73 억		444463	N	N	0	N	00	N
103	20240612	110250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3920	-25	5	-0.63	442621760	113010	19.12	3910	3955	3880	5120	2765	3945	3916.64	3.03	0	25182	4081	4012	3966	3897	3851	3990	3875	73	1175	500	2440	5	1	14655470	574	-34.69	1.33	12	0.77	-113.00	2942.00	5950	20240118	-34.12	3210	20231227	22.12	5950	-34.12	20240118	3295	18.97	20240102	5950	-34.12	20240118	3210	22.12	20231227	6.94	N	013810	500	73 억		444463	N	N	0	N	00	N
104	20240612	100251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3920	-25	5	-0.63	331517900	84659	14.33	3910	3955	3880	5120	2765	3945	3915.89	3.03	0	24591	4081	4012	3966	3897	3851	3990	3875	73	1175	500	2440	5	1	14655470	574	-34.69	1.33	12	0.58	-113.00	2942.00	5950	20240118	-34.12	3210	20231227	22.12	5950	-34.12	20240118	3295	18.97	20240102	5950	-34.12	20240118	3210	22.12	20231227	6.94	N	013810	500	73 억		444463	N	N	0	N	00	N
105	20240612	090251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3925	-20	5	-0.51	89385450	22956	3.88	3910	3925	3880	5120	2765	3945	3893.59	3.03	0	4995	4081	4012	3966	3897	3851	3990	3875	73	1175	500	2440	5	1	14655470	575	-34.73	1.33	12	0.16	-113.00	2942.00	5950	20240118	-34.03	3210	20231227	22.27	5950	-34.03	20240118	3295	19.12	20240102	5950	-34.03	20240118	3210	22.27	20231227	6.94	N	013810	500	73 억		444463	N	N	0	N	00	N
106	20240610	160248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	85	2	2.10	7843356210	1872199	370.67	4210	4290	4075	5260	2835	4050	4189.52	2.16	0	117062	4146	4097	4026	3977	3906	4122	4002	73	1210	500	2510	5	1	14655470	606	-36.59	1.41	12	12.77	-113.00	2942.00	5950	20240118	-30.50	3210	20231227	28.82	5950	-30.50	20240118	3295	25.49	20240102	5950	-30.50	20240118	3210	28.82	20231227	6.57	N	013810	500	73 억		315875	N	N	0	N	00	N
107	20240610	150250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	100	2	2.47	7437849880	1774338	351.29	4210	4290	4075	5260	2835	4050	4191.90	2.16	0	114967	4146	4097	4026	3977	3906	4122	4002	73	1210	500	2510	5	1	14655470	608	-36.73	1.41	12	12.11	-113.00	2942.00	5950	20240118	-30.25	3210	20231227	29.28	5950	-30.25	20240118	3295	25.95	20240102	5950	-30.25	20240118	3210	29.28	20231227	6.57	N	013810	500	73 억		315875	N	N	0	N	00	N
108	20240610	140249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	150	2	3.70	6985447135	1665343	329.71	4210	4290	4075	5260	2835	4050	4194.60	2.16	0	94880	4146	4097	4026	3977	3906	4122	4002	73	1210	500	2510	5	1	14655470	616	-37.17	1.43	12	11.36	-113.00	2942.00	5950	20240118	-29.41	3210	20231227	30.84	5950	-29.41	20240118	3295	27.47	20240102	5950	-29.41	20240118	3210	30.84	20231227	6.57	N	013810	500	73 억		315875	N	N	0	N	00	N
109	20240610	130249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	140	2	3.46	6627289170	1579677	312.75	4210	4290	4075	5260	2835	4050	4195.34	2.16	0	81823	4146	4097	4026	3977	3906	4122	4002	73	1210	500	2510	5	1	14655470	614	-37.08	1.42	12	10.78	-113.00	2942.00	5950	20240118	-29.58	3210	20231227	30.53	5950	-29.58	20240118	3295	27.16	20240102	5950	-29.58	20240118	3210	30.53	20231227	6.57	N	013810	500	73 억		315875	N	N	0	N	00	N
110	20240610	120249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	150	2	3.70	6133312825	1462124	289.48	4210	4290	4075	5260	2835	4050	4194.80	2.16	0	94668	4146	4097	4026	3977	3906	4122	4002	73	1210	500	2510	5	1	14655470	616	-37.17	1.43	12	9.98	-113.00	2942.00	5950	20240118	-29.41	3210	20231227	30.84	5950	-29.41	20240118	3295	27.47	20240102	5950	-29.41	20240118	3210	30.84	20231227	6.57	N	013810	500	73 억		315875	N	N	0	N	00	N
111	20240610	110250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	120	2	2.96	5842017755	1392608	275.72	4210	4290	4075	5260	2835	4050	4195.02	2.16	0	79396	4146	4097	4026	3977	3906	4122	4002	73	1210	500	2510	5	1	14655470	611	-36.90	1.42	12	9.50	-113.00	2942.00	5950	20240118	-29.92	3210	20231227	29.91	5950	-29.92	20240118	3295	26.56	20240102	5950	-29.92	20240118	3210	29.91	20231227	6.57	N	013810	500	73 억		315875	N	N	0	N	00	N
112	20240610	100250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4225	175	2	4.32	5161043310	1230285	243.58	4210	4290	4075	5260	2835	4050	4195.00	2.16	0	50316	4146	4097	4026	3977	3906	4122	4002	73	1210	500	2510	5	1	14655470	619	-37.39	1.44	12	8.39	-113.00	2942.00	5950	20240118	-28.99	3210	20231227	31.62	5950	-28.99	20240118	3295	28.22	20240102	5950	-28.99	20240118	3210	31.62	20231227	6.57	N	013810	500	73 억		315875	N	N	0	N	00	N
113	20240610	090254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	120	2	2.96	1164800050	279754	55.39	4210	4225	4075	5260	2835	4050	4163.66	2.16	0	-70510	4146	4097	4026	3977	3906	4122	4002	73	1210	500	2510	5	1	14655470	611	-36.90	1.42	12	1.91	-113.00	2942.00	5950	20240118	-29.92	3210	20231227	29.91	5950	-29.92	20240118	3295	26.56	20240102	5950	-29.92	20240118	3210	29.91	20231227	6.57	N	013810	500	73 억		315875	N	N	0	N	00	N
114	20240607	160256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	50	2	1.25	1966004525	487367	51.16	3990	4075	3955	5200	2800	4000	4033.92	1.74	0	60502	4130	4065	3995	3930	3860	4097	3962	73	1200	500	2480	5	1	14655470	594	-35.84	1.38	12	3.33	-113.00	2942.00	5950	20240118	-31.93	3210	20231227	26.17	5950	-31.93	20240118	3295	22.91	20240102	5950	-31.93	20240118	3210	26.17	20231227	6.19	N	013810	500	73 억		254294	N	N	0	N	00	N
115	20240607	150258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	35	2	0.88	1856144140	460191	48.31	3990	4075	3955	5200	2800	4000	4033.42	1.74	0	59240	4130	4065	3995	3930	3860	4097	3962	73	1200	500	2480	5	1	14655470	591	-35.71	1.37	12	3.14	-113.00	2942.00	5950	20240118	-32.18	3210	20231227	25.70	5950	-32.18	20240118	3295	22.46	20240102	5950	-32.18	20240118	3210	25.70	20231227	6.19	N	013810	500	73 억		254294	N	N	0	N	00	N
116	20240607	140256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	30	2	0.75	1587297450	393455	41.31	3990	4075	3955	5200	2800	4000	4034.25	1.74	0	38349	4130	4065	3995	3930	3860	4097	3962	73	1200	500	2480	5	1	14655470	591	-35.66	1.37	12	2.68	-113.00	2942.00	5950	20240118	-32.27	3210	20231227	25.55	5950	-32.27	20240118	3295	22.31	20240102	5950	-32.27	20240118	3210	25.55	20231227	6.19	N	013810	500	73 억		254294	N	N	0	N	00	N
117	20240607	130257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	45	2	1.12	1312336070	325099	34.13	3990	4075	3955	5200	2800	4000	4036.73	1.74	0	26137	4130	4065	3995	3930	3860	4097	3962	73	1200	500	2480	5	1	14655470	593	-35.80	1.37	12	2.22	-113.00	2942.00	5950	20240118	-32.02	3210	20231227	26.01	5950	-32.02	20240118	3295	22.76	20240102	5950	-32.02	20240118	3210	26.01	20231227	6.19	N	013810	500	73 억		254294	N	N	0	N	00	N
118	20240607	120257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	45	2	1.12	1236998975	306503	32.18	3990	4075	3955	5200	2800	4000	4035.85	1.74	0	21997	4130	4065	3995	3930	3860	4097	3962	73	1200	500	2480	5	1	14655470	593	-35.80	1.37	12	2.09	-113.00	2942.00	5950	20240118	-32.02	3210	20231227	26.01	5950	-32.02	20240118	3295	22.76	20240102	5950	-32.02	20240118	3210	26.01	20231227	6.19	N	013810	500	73 억		254294	N	N	0	N	00	N
119	20240607	110256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	45	2	1.12	1146944105	284219	29.84	3990	4075	3955	5200	2800	4000	4035.42	1.74	0	18844	4130	4065	3995	3930	3860	4097	3962	73	1200	500	2480	5	1	14655470	593	-35.80	1.37	12	1.94	-113.00	2942.00	5950	20240118	-32.02	3210	20231227	26.01	5950	-32.02	20240118	3295	22.76	20240102	5950	-32.02	20240118	3210	26.01	20231227	6.19	N	013810	500	73 억		254294	N	N	0	N	00	N
120	20240607	100255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	40	2	1.00	865547580	214483	22.52	3990	4075	3955	5200	2800	4000	4035.51	1.74	0	33981	4130	4065	3995	3930	3860	4097	3962	73	1200	500	2480	5	1	14655470	592	-35.75	1.37	12	1.46	-113.00	2942.00	5950	20240118	-32.10	3210	20231227	25.86	5950	-32.10	20240118	3295	22.61	20240102	5950	-32.10	20240118	3210	25.86	20231227	6.19	N	013810	500	73 억		254294	N	N	0	N	00	N
121	20240607	090254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	60	2	1.50	173579705	43406	4.56	3990	4060	3955	5200	2800	4000	3998.98	1.74	0	460	4130	4065	3995	3930	3860	4097	3962	73	1200	500	2480	5	1	14655470	595	-35.93	1.38	12	0.30	-113.00	2942.00	5950	20240118	-31.76	3210	20231227	26.48	5950	-31.76	20240118	3295	23.22	20240102	5950	-31.76	20240118	3210	26.48	20231227	6.19	N	013810	500	73 억		254294	N	N	0	N	00	N
122	20240605	160254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-125	5	-3.03	3679789060	924552	30.16	3980	4060	3925	5360	2890	4125	3979.50	0.69	0	150922	4438	4281	4058	3901	3678	4360	3980	73	1235	500	2550	5	1	14655470	586	-35.40	1.36	12	6.31	-113.00	2942.00	5950	20240118	-32.77	3210	20231227	24.61	5950	-32.77	20240118	3295	21.40	20240102	5950	-32.77	20240118	3210	24.61	20231227	6.02	N	013810	500	73 억		101604	N	N	0	N	00	N
123	20240605	150254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-125	5	-3.03	3511583450	882416	28.78	3980	4060	3925	5360	2890	4125	3979.00	0.69	0	147122	4438	4281	4058	3901	3678	4360	3980	73	1235	500	2550	5	1	14655470	586	-35.40	1.36	12	6.02	-113.00	2942.00	5950	20240118	-32.77	3210	20231227	24.61	5950	-32.77	20240118	3295	21.40	20240102	5950	-32.77	20240118	3210	24.61	20231227	6.02	N	013810	500	73 억		101604	N	N	0	N	00	N
124	20240605	140253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	-105	5	-2.55	3119639045	784611	25.59	3980	4060	3925	5360	2890	4125	3975.45	0.69	0	127605	4438	4281	4058	3901	3678	4360	3980	73	1235	500	2550	5	1	14655470	589	-35.58	1.37	12	5.35	-113.00	2942.00	5950	20240118	-32.44	3210	20231227	25.23	5950	-32.44	20240118	3295	22.00	20240102	5950	-32.44	20240118	3210	25.23	20231227	6.02	N	013810	500	73 억		101604	N	N	0	N	00	N
125	20240605	130255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	-100	5	-2.42	2755470490	694282	22.65	3980	4025	3925	5360	2890	4125	3968.11	0.69	0	139492	4438	4281	4058	3901	3678	4360	3980	73	1235	500	2550	5	1	14655470	590	-35.62	1.37	12	4.74	-113.00	2942.00	5950	20240118	-32.35	3210	20231227	25.39	5950	-32.35	20240118	3295	22.15	20240102	5950	-32.35	20240118	3210	25.39	20231227	6.02	N	013810	500	73 억		101604	N	N	0	N	00	N
126	20240605	120254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-125	5	-3.03	2380390720	600412	19.58	3980	4000	3925	5360	2890	4125	3963.77	0.69	0	120268	4438	4281	4058	3901	3678	4360	3980	73	1235	500	2550	5	1	14655470	586	-35.40	1.36	12	4.10	-113.00	2942.00	5950	20240118	-32.77	3210	20231227	24.61	5950	-32.77	20240118	3295	21.40	20240102	5950	-32.77	20240118	3210	24.61	20231227	6.02	N	013810	500	73 억		101604	N	N	0	N	00	N
127	20240605	110255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-155	5	-3.76	2139274440	539768	17.61	3980	4000	3925	5360	2890	4125	3962.39	0.69	0	122916	4438	4281	4058	3901	3678	4360	3980	73	1235	500	2550	5	1	14655470	582	-35.13	1.35	12	3.68	-113.00	2942.00	5950	20240118	-33.28	3210	20231227	23.68	5950	-33.28	20240118	3295	20.49	20240102	5950	-33.28	20240118	3210	23.68	20231227	6.02	N	013810	500	73 억		101604	N	N	0	N	00	N
128	20240605	100255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	-160	5	-3.88	1918982070	484328	15.80	3980	4000	3925	5360	2890	4125	3961.11	0.69	0	113935	4438	4281	4058	3901	3678	4360	3980	73	1235	500	2550	5	1	14655470	581	-35.09	1.35	12	3.30	-113.00	2942.00	5950	20240118	-33.36	3210	20231227	23.52	5950	-33.36	20240118	3295	20.33	20240102	5950	-33.36	20240118	3210	23.52	20231227	6.02	N	013810	500	73 억		101604	N	N	0	N	00	N
129	20240605	090253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	-180	5	-4.36	598656940	151048	4.93	3980	3990	3925	5360	2890	4125	3959.99	0.69	0	28657	4438	4281	4058	3901	3678	4360	3980	73	1235	500	2550	5	1	14655470	578	-34.91	1.34	12	1.03	-113.00	2942.00	5950	20240118	-33.70	3210	20231227	22.90	5950	-33.70	20240118	3295	19.73	20240102	5950	-33.70	20240118	3210	22.90	20231227	6.02	N	013810	500	73 억		101604	N	N	0	N	00	N
130	20240604	160251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	260	2	6.73	11896574195	2922380	310.55	3870	4215	3835	5020	2710	3865	4070.76	1.31	0	-90526	4065	3965	3855	3755	3645	4015	3805	73	1155	500	2390	5	1	14655470	605	-36.50	1.40	12	19.94	-113.00	2942.00	5950	20240118	-30.67	3210	20231227	28.50	5950	-30.67	20240118	3295	25.19	20240102	5950	-30.67	20240118	3210	28.50	20231227	6.00	N	013810	500	73 억		191263	N	N	0	N	00	N
131	20240604	150252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4205	340	2	8.80	9388361180	2316824	246.20	3870	4215	3835	5020	2710	3865	4052.25	1.31	0	29367	4065	3965	3855	3755	3645	4015	3805	73	1155	500	2390	5	1	14655470	616	-37.21	1.43	12	15.81	-113.00	2942.00	5950	20240118	-29.33	3210	20231227	31.00	5950	-29.33	20240118	3295	27.62	20240102	5950	-29.33	20240118	3210	31.00	20231227	6.00	N	013810	500	73 억		191263	N	N	0	N	00	N
132	20240604	140253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	140	2	3.62	4503956680	1131223	120.21	3870	4075	3835	5020	2710	3865	3981.49	1.31	0	141402	4065	3965	3855	3755	3645	4015	3805	73	1155	500	2390	5	1	14655470	587	-35.44	1.36	12	7.72	-113.00	2942.00	5950	20240118	-32.69	3210	20231227	24.77	5950	-32.69	20240118	3295	21.55	20240102	5950	-32.69	20240118	3210	24.77	20231227	6.00	N	013810	500	73 억		191263	N	N	0	N	00	N
133	20240604	130252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	155	2	4.01	4182514805	1051071	111.69	3870	4075	3835	5020	2710	3865	3979.29	1.31	0	119600	4065	3965	3855	3755	3645	4015	3805	73	1155	500	2390	5	1	14655470	589	-35.58	1.37	12	7.17	-113.00	2942.00	5950	20240118	-32.44	3210	20231227	25.23	5950	-32.44	20240118	3295	22.00	20240102	5950	-32.44	20240118	3210	25.23	20231227	6.00	N	013810	500	73 억		191263	N	N	0	N	00	N
134	20240604	120251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	160	2	4.14	3615232715	909966	96.70	3870	4075	3835	5020	2710	3865	3972.93	1.31	0	60933	4065	3965	3855	3755	3645	4015	3805	73	1155	500	2390	5	1	14655470	590	-35.62	1.37	12	6.21	-113.00	2942.00	5950	20240118	-32.35	3210	20231227	25.39	5950	-32.35	20240118	3295	22.15	20240102	5950	-32.35	20240118	3210	25.39	20231227	6.00	N	013810	500	73 억		191263	N	N	0	N	00	N
135	20240604	110251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	125	2	3.23	2920297605	736708	78.29	3870	4075	3835	5020	2710	3865	3963.98	1.31	0	32986	4065	3965	3855	3755	3645	4015	3805	73	1155	500	2390	5	1	14655470	585	-35.31	1.36	12	5.03	-113.00	2942.00	5950	20240118	-32.94	3210	20231227	24.30	5950	-32.94	20240118	3295	21.09	20240102	5950	-32.94	20240118	3210	24.30	20231227	6.00	N	013810	500	73 억		191263	N	N	0	N	00	N
136	20240604	100251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3925	60	2	1.55	896087365	229592	24.40	3870	3945	3835	5020	2710	3865	3902.96	1.31	0	6980	4065	3965	3855	3755	3645	4015	3805	73	1155	500	2390	5	1	14655470	575	-34.73	1.33	12	1.57	-113.00	2942.00	5950	20240118	-34.03	3210	20231227	22.27	5950	-34.03	20240118	3295	19.12	20240102	5950	-34.03	20240118	3210	22.27	20231227	6.00	N	013810	500	73 억		191263	N	N	0	N	00	N
137	20240604	090254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3840	-25	5	-0.65	137406540	35550	3.78	3870	3885	3835	5020	2710	3865	3865.16	1.31	0	-9122	4065	3965	3855	3755	3645	4015	3805	73	1155	500	2390	5	1	14655470	563	-33.98	1.31	12	0.24	-113.00	2942.00	5950	20240118	-35.46	3210	20231227	19.63	5950	-35.46	20240118	3295	16.54	20240102	5950	-35.46	20240118	3210	19.63	20231227	6.00	N	013810	500	73 억		191263	N	N	0	N	00	N
138	20240603	160250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3865	120	2	3.20	3132348085	814393	483.93	3770	3955	3745	4865	2625	3745	3846.37	0.45	0	130913	3831	3787	3721	3677	3611	3810	3700	73	1120	500	2320	5	1	14655470	566	-34.20	1.31	12	5.56	-113.00	2942.00	5950	20240118	-35.04	3210	20231227	20.40	5950	-35.04	20240118	3295	17.30	20240102	5950	-35.04	20240118	3210	20.40	20231227	5.77	N	013810	500	73 억		65745	N	N	0	N	00	N
139	20240603	150250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3860	115	2	3.07	2994204190	778610	462.66	3770	3955	3745	4865	2625	3745	3845.72	0.45	0	125581	3831	3787	3721	3677	3611	3810	3700	73	1120	500	2320	5	1	14655470	566	-34.16	1.31	12	5.31	-113.00	2942.00	5950	20240118	-35.13	3210	20231227	20.25	5950	-35.13	20240118	3295	17.15	20240102	5950	-35.13	20240118	3210	20.25	20231227	5.77	N	013810	500	73 억		65745	N	N	0	N	00	N
140	20240603	140250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	70	2	1.87	1648739950	432004	256.70	3770	3865	3745	4865	2625	3745	3816.68	0.45	0	101540	3831	3787	3721	3677	3611	3810	3700	73	1120	500	2320	5	1	14655470	559	-33.76	1.30	12	2.95	-113.00	2942.00	5950	20240118	-35.88	3210	20231227	18.85	5950	-35.88	20240118	3295	15.78	20240102	5950	-35.88	20240118	3210	18.85	20231227	5.77	N	013810	500	73 억		65745	N	N	0	N	00	N
141	20240603	130250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	70	2	1.87	1540010885	403606	239.83	3770	3865	3745	4865	2625	3745	3815.83	0.45	0	98565	3831	3787	3721	3677	3611	3810	3700	73	1120	500	2320	5	1	14655470	559	-33.76	1.30	12	2.75	-113.00	2942.00	5950	20240118	-35.88	3210	20231227	18.85	5950	-35.88	20240118	3295	15.78	20240102	5950	-35.88	20240118	3210	18.85	20231227	5.77	N	013810	500	73 억		65745	N	N	0	N	00	N
142	20240603	120250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3860	115	2	3.07	1448595915	379763	225.66	3770	3860	3745	4865	2625	3745	3814.68	0.45	0	98007	3831	3787	3721	3677	3611	3810	3700	73	1120	500	2320	5	1	14655470	566	-34.16	1.31	12	2.59	-113.00	2942.00	5950	20240118	-35.13	3210	20231227	20.25	5950	-35.13	20240118	3295	17.15	20240102	5950	-35.13	20240118	3210	20.25	20231227	5.77	N	013810	500	73 억		65745	N	N	0	N	00	N
143	20240603	110249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3840	95	2	2.54	1202578625	315649	187.56	3770	3860	3745	4865	2625	3745	3810.09	0.45	0	83769	3831	3787	3721	3677	3611	3810	3700	73	1120	500	2320	5	1	14655470	563	-33.98	1.31	12	2.15	-113.00	2942.00	5950	20240118	-35.46	3210	20231227	19.63	5950	-35.46	20240118	3295	16.54	20240102	5950	-35.46	20240118	3210	19.63	20231227	5.77	N	013810	500	73 억		65745	N	N	0	N	00	N
144	20240603	100247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3785	40	2	1.07	510750180	135069	80.26	3770	3820	3745	4865	2625	3745	3781.71	0.45	0	36493	3831	3787	3721	3677	3611	3810	3700	73	1120	500	2320	5	1	14655470	555	-33.50	1.29	12	0.92	-113.00	2942.00	5950	20240118	-36.39	3210	20231227	17.91	5950	-36.39	20240118	3295	14.87	20240102	5950	-36.39	20240118	3210	17.91	20231227	5.77	N	013810	500	73 억		65745	N	N	0	N	00	N
145	20240603	090247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	30	2	0.80	133857145	35677	21.20	3770	3775	3745	4865	2625	3745	3752.14	0.45	0	-3340	3831	3787	3721	3677	3611	3810	3700	73	1120	500	2320	5	1	14655470	553	-33.41	1.28	12	0.24	-113.00	2942.00	5950	20240118	-36.55	3210	20231227	17.60	5950	-36.55	20240118	3295	14.57	20240102	5950	-36.55	20240118	3210	17.60	20231227	5.77	N	013810	500	73 억		65745	N	N	0	N	00	N