KissMeData/227950/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	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	568	8	2	1.43	98885569	172531	70.50	560	586	560	728	392	560	573.15	0.78	0	-45311	580	569	562	551	544	566	548	104	168	100	330	1	1	103575530	588	5.46	0.53	12	0.17	104.00	1074.00	1343	20230623	-57.71	537	20240208	5.77	849	-33.10	20240314	537	5.77	20240208	1185	-52.07	20230630	537	5.77	20240208	2.06	N	227950	100	103 억		809372	N	N	0	N	00	N
3	20240628	151047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	568	8	2	1.43	94531892	164837	67.35	560	586	560	728	392	560	573.49	0.78	0	-43861	580	569	562	551	544	566	548	104	168	100	330	1	1	103575530	588	5.46	0.53	12	0.16	104.00	1074.00	1343	20230623	-57.71	537	20240208	5.77	849	-33.10	20240314	537	5.77	20240208	1185	-52.07	20230630	537	5.77	20240208	2.06	N	227950	100	103 억		809372	N	N	0	N	00	N
4	20240628	141046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	7	2	1.25	86189084	150133	61.35	560	586	560	728	392	560	574.08	0.78	0	-40774	580	569	562	551	544	566	548	104	168	100	330	1	1	103575530	587	5.45	0.53	12	0.14	104.00	1074.00	1343	20230623	-57.78	537	20240208	5.59	849	-33.22	20240314	537	5.59	20240208	1185	-52.15	20230630	537	5.59	20240208	2.06	N	227950	100	103 억		809372	N	N	0	N	00	N
5	20240628	131045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	568	8	2	1.43	83359779	145151	59.31	560	586	560	728	392	560	574.30	0.78	0	-40748	580	569	562	551	544	566	548	104	168	100	330	1	1	103575530	588	5.46	0.53	12	0.14	104.00	1074.00	1343	20230623	-57.71	537	20240208	5.77	849	-33.10	20240314	537	5.77	20240208	1185	-52.07	20230630	537	5.77	20240208	2.06	N	227950	100	103 억		809372	N	N	0	N	00	N
6	20240628	121043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	568	8	2	1.43	82976959	144477	59.03	560	586	560	728	392	560	574.33	0.78	0	-40748	580	569	562	551	544	566	548	104	168	100	330	1	1	103575530	588	5.46	0.53	12	0.14	104.00	1074.00	1343	20230623	-57.71	537	20240208	5.77	849	-33.10	20240314	537	5.77	20240208	1185	-52.07	20230630	537	5.77	20240208	2.06	N	227950	100	103 억		809372	N	N	0	N	00	N
7	20240628	111026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	7	2	1.25	77736582	135255	55.27	560	586	560	728	392	560	574.74	0.78	0	-45414	580	569	562	551	544	566	548	104	168	100	330	1	1	103575530	587	5.45	0.53	12	0.13	104.00	1074.00	1343	20230623	-57.78	537	20240208	5.59	849	-33.22	20240314	537	5.59	20240208	1185	-52.15	20230630	537	5.59	20240208	2.06	N	227950	100	103 억		809372	N	N	0	N	00	N
8	20240628	101022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	568	8	2	1.43	73769201	128241	52.40	560	586	560	728	392	560	575.24	0.78	0	-46981	580	569	562	551	544	566	548	104	168	100	330	1	1	103575530	588	5.46	0.53	12	0.12	104.00	1074.00	1343	20230623	-57.71	537	20240208	5.77	849	-33.10	20240314	537	5.77	20240208	1185	-52.07	20230630	537	5.77	20240208	2.06	N	227950	100	103 억		809372	N	N	0	N	00	N
9	20240628	091025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	576	16	2	2.86	36851920	63155	25.81	560	586	560	728	392	560	583.52	0.78	0	-60933	580	569	562	551	544	566	548	104	168	100	330	1	1	103575530	597	5.54	0.54	12	0.06	104.00	1074.00	1343	20230623	-57.11	537	20240208	7.26	849	-32.16	20240314	537	7.26	20240208	1185	-51.39	20230630	537	7.26	20240208	2.06	N	227950	100	103 억		809372	N	N	0	N	00	N
10	20240627	161017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	-1	5	-0.18	137430534	244491	30.74	563	573	555	729	393	561	562.11	0.82	0	-46347	621	590	575	544	529	583	537	104	168	100	330	1	1	103575530	580	5.38	0.52	12	0.24	104.00	1074.00	1343	20230623	-58.30	537	20240208	4.28	849	-34.04	20240314	537	4.28	20240208	1189	-52.90	20230627	537	4.28	20240208	2.03	N	227950	100	103 억		850234	N	N	0	N	00	N
11	20240627	151024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	557	-4	5	-0.71	131806258	234384	29.47	563	573	555	729	393	561	562.35	0.82	0	-44249	621	590	575	544	529	583	537	104	168	100	330	1	1	103575530	577	5.36	0.52	12	0.23	104.00	1074.00	1343	20230623	-58.53	537	20240208	3.72	849	-34.39	20240314	537	3.72	20240208	1189	-53.15	20230627	537	3.72	20240208	2.03	N	227950	100	103 억		850234	N	N	0	N	00	N
12	20240627	141022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	561	0	3	0.00	102962316	182591	22.95	563	573	557	729	393	561	563.90	0.82	0	-41659	621	590	575	544	529	583	537	104	168	100	330	1	1	103575530	581	5.39	0.52	12	0.18	104.00	1074.00	1343	20230623	-58.23	537	20240208	4.47	849	-33.92	20240314	537	4.47	20240208	1189	-52.82	20230627	537	4.47	20240208	2.03	N	227950	100	103 억		850234	N	N	0	N	00	N
13	20240627	131021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	565	4	2	0.71	94057064	166747	20.96	563	573	557	729	393	561	564.07	0.82	0	-36639	621	590	575	544	529	583	537	104	168	100	330	1	1	103575530	585	5.43	0.53	12	0.16	104.00	1074.00	1343	20230623	-57.93	537	20240208	5.21	849	-33.45	20240314	537	5.21	20240208	1189	-52.48	20230627	537	5.21	20240208	2.03	N	227950	100	103 억		850234	N	N	0	N	00	N
14	20240627	121024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	566	5	2	0.89	89047384	157892	19.85	563	573	557	729	393	561	563.98	0.82	0	-35961	621	590	575	544	529	583	537	104	168	100	330	1	1	103575530	586	5.44	0.53	12	0.15	104.00	1074.00	1343	20230623	-57.86	537	20240208	5.40	849	-33.33	20240314	537	5.40	20240208	1189	-52.40	20230627	537	5.40	20240208	2.03	N	227950	100	103 억		850234	N	N	0	N	00	N
15	20240627	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	6	2	1.07	81750350	144925	18.22	563	573	557	729	393	561	564.09	0.82	0	-35441	621	590	575	544	529	583	537	104	168	100	330	1	1	103575530	587	5.45	0.53	12	0.14	104.00	1074.00	1343	20230623	-57.78	537	20240208	5.59	849	-33.22	20240314	537	5.59	20240208	1189	-52.31	20230627	537	5.59	20240208	2.03	N	227950	100	103 억		850234	N	N	0	N	00	N
16	20240627	101023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	562	1	2	0.18	71379992	126628	15.92	563	573	557	729	393	561	563.70	0.82	0	-27675	621	590	575	544	529	583	537	104	168	100	330	1	1	103575530	582	5.40	0.52	12	0.12	104.00	1074.00	1343	20230623	-58.15	537	20240208	4.66	849	-33.80	20240314	537	4.66	20240208	1189	-52.73	20230627	537	4.66	20240208	2.03	N	227950	100	103 억		850234	N	N	0	N	00	N
17	20240627	091023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	565	4	2	0.71	13296073	23366	2.94	563	572	563	729	393	561	569.04	0.82	0	1565	621	590	575	544	529	583	537	104	168	100	330	1	1	103575530	585	5.43	0.53	12	0.02	104.00	1074.00	1343	20230623	-57.93	537	20240208	5.21	849	-33.45	20240314	537	5.21	20240208	1189	-52.48	20230627	537	5.21	20240208	2.03	N	227950	100	103 억		850234	N	N	0	N	00	N
18	20240626	161018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	561	-41	5	-6.81	456481728	786203	466.41	602	606	560	782	422	602	580.64	0.81	0	17767	610	605	601	596	592	608	599	104	180	100	360	1	1	103575530	581	5.39	0.52	12	0.76	104.00	1074.00	1343	20230623	-58.23	537	20240208	4.47	849	-33.92	20240314	537	4.47	20240208	1260	-55.48	20230626	537	4.47	20240208	2.03	N	227950	100	103 억		835772	N	N	0	N	00	N
19	20240626	151023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	569	-33	5	-5.48	419100125	720597	427.49	602	606	560	782	422	602	581.60	0.81	0	53153	610	605	601	596	592	608	599	104	180	100	360	1	1	103575530	589	5.47	0.53	12	0.70	104.00	1074.00	1343	20230623	-57.63	537	20240208	5.96	849	-32.98	20240314	537	5.96	20240208	1260	-54.84	20230626	537	5.96	20240208	2.03	N	227950	100	103 억		835772	N	N	0	N	00	N
20	20240626	141019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	585	-17	5	-2.82	276052739	470689	279.23	602	606	580	782	422	602	586.49	0.81	0	44950	610	605	601	596	592	608	599	104	180	100	360	1	1	103575530	606	5.62	0.54	12	0.45	104.00	1074.00	1343	20230623	-56.44	537	20240208	8.94	849	-31.10	20240314	537	8.94	20240208	1260	-53.57	20230626	537	8.94	20240208	2.03	N	227950	100	103 억		835772	N	N	0	N	00	N
21	20240626	131021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	589	-13	5	-2.16	193251112	328801	195.06	602	606	580	782	422	602	587.74	0.81	0	4537	610	605	601	596	592	608	599	104	180	100	360	1	1	103575530	610	5.66	0.55	12	0.32	104.00	1074.00	1343	20230623	-56.14	537	20240208	9.68	849	-30.62	20240314	537	9.68	20240208	1260	-53.25	20230626	537	9.68	20240208	2.03	N	227950	100	103 억		835772	N	N	0	N	00	N
22	20240626	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	592	-10	5	-1.66	187237088	318614	189.01	602	606	580	782	422	602	587.66	0.81	0	4043	610	605	601	596	592	608	599	104	180	100	360	1	1	103575530	613	5.69	0.55	12	0.31	104.00	1074.00	1343	20230623	-55.92	537	20240208	10.24	849	-30.27	20240314	537	10.24	20240208	1260	-53.02	20230626	537	10.24	20240208	2.03	N	227950	100	103 억		835772	N	N	0	N	00	N
23	20240626	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	592	-10	5	-1.66	168820094	287320	170.45	602	606	580	782	422	602	587.57	0.81	0	522	610	605	601	596	592	608	599	104	180	100	360	1	1	103575530	613	5.69	0.55	12	0.28	104.00	1074.00	1343	20230623	-55.92	537	20240208	10.24	849	-30.27	20240314	537	10.24	20240208	1260	-53.02	20230626	537	10.24	20240208	2.03	N	227950	100	103 억		835772	N	N	0	N	00	N
24	20240626	101018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	589	-13	5	-2.16	71195005	120281	71.36	602	606	585	782	422	602	591.91	0.81	0	-1262	610	605	601	596	592	608	599	104	180	100	360	1	1	103575530	610	5.66	0.55	12	0.12	104.00	1074.00	1343	20230623	-56.14	537	20240208	9.68	849	-30.62	20240314	537	9.68	20240208	1260	-53.25	20230626	537	9.68	20240208	2.03	N	227950	100	103 억		835772	N	N	0	N	00	N
25	20240626	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	1	2	0.17	148922	247	0.15	602	606	602	782	422	602	602.92	0.81	0	-2	610	605	601	596	592	608	599	104	180	100	360	1	1	103575530	625	5.80	0.56	12	0.00	104.00	1074.00	1343	20230623	-55.10	537	20240208	12.29	849	-28.98	20240314	537	12.29	20240208	1260	-52.14	20230626	537	12.29	20240208	2.03	N	227950	100	103 억		835772	N	N	0	N	00	N
26	20240625	161018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	-1	5	-0.17	101346945	168535	136.14	597	606	597	783	423	603	601.34	0.81	0	-3364	617	610	606	599	595	608	597	104	180	100	360	1	1	103575530	624	5.79	0.56	12	0.16	104.00	1074.00	1343	20230623	-55.17	537	20240208	12.10	849	-29.09	20240314	537	12.10	20240208	1260	-52.22	20230626	537	12.10	20240208	2.03	N	227950	100	103 억		839136	N	N	0	N	00	N
27	20240625	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	0	3	0.00	100872002	167747	135.50	597	606	597	783	423	603	601.33	0.81	0	-3325	617	610	606	599	595	608	597	104	180	100	360	1	1	103575530	625	5.80	0.56	12	0.16	104.00	1074.00	1343	20230623	-55.10	537	20240208	12.29	849	-28.98	20240314	537	12.29	20240208	1260	-52.14	20230626	537	12.29	20240208	2.03	N	227950	100	103 억		839136	N	N	0	N	00	N
28	20240625	141019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	1	2	0.17	92933105	154544	124.84	597	606	597	783	423	603	601.34	0.81	0	-9837	617	610	606	599	595	608	597	104	180	100	360	1	1	103575530	626	5.81	0.56	12	0.15	104.00	1074.00	1343	20230623	-55.03	537	20240208	12.48	849	-28.86	20240314	537	12.48	20240208	1260	-52.06	20230626	537	12.48	20240208	2.03	N	227950	100	103 억		839136	N	N	0	N	00	N
29	20240625	131019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	-1	5	-0.17	53518957	89070	71.95	597	606	597	783	423	603	600.86	0.81	0	-13406	617	610	606	599	595	608	597	104	180	100	360	1	1	103575530	624	5.79	0.56	12	0.09	104.00	1074.00	1343	20230623	-55.17	537	20240208	12.10	849	-29.09	20240314	537	12.10	20240208	1260	-52.22	20230626	537	12.10	20240208	2.03	N	227950	100	103 억		839136	N	N	0	N	00	N
30	20240625	121022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	-1	5	-0.17	41001535	68219	55.11	597	606	597	783	423	603	601.03	0.81	0	-11513	617	610	606	599	595	608	597	104	180	100	360	1	1	103575530	624	5.79	0.56	12	0.07	104.00	1074.00	1343	20230623	-55.17	537	20240208	12.10	849	-29.09	20240314	537	12.10	20240208	1260	-52.22	20230626	537	12.10	20240208	2.03	N	227950	100	103 억		839136	N	N	0	N	00	N
31	20240625	111020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	0	3	0.00	32491813	54069	43.68	597	606	597	783	423	603	600.93	0.81	0	-515	617	610	606	599	595	608	597	104	180	100	360	1	1	103575530	625	5.80	0.56	12	0.05	104.00	1074.00	1343	20230623	-55.10	537	20240208	12.29	849	-28.98	20240314	537	12.29	20240208	1260	-52.14	20230626	537	12.29	20240208	2.03	N	227950	100	103 억		839136	N	N	0	N	00	N
32	20240625	101018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	-1	5	-0.17	19410234	32320	26.11	597	606	597	783	423	603	600.56	0.81	0	-802	617	610	606	599	595	608	597	104	180	100	360	1	1	103575530	624	5.79	0.56	12	0.03	104.00	1074.00	1343	20230623	-55.17	537	20240208	12.10	849	-29.09	20240314	537	12.10	20240208	1260	-52.22	20230626	537	12.10	20240208	2.03	N	227950	100	103 억		839136	N	N	0	N	00	N
33	20240625	091018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	1	2	0.17	4333905	7238	5.85	597	606	597	783	423	603	598.77	0.81	0	0	617	610	606	599	595	608	597	104	180	100	360	1	1	103575530	626	5.81	0.56	12	0.01	104.00	1074.00	1343	20230623	-55.03	537	20240208	12.48	849	-28.86	20240314	537	12.48	20240208	1260	-52.06	20230626	537	12.48	20240208	2.03	N	227950	100	103 억		839136	N	N	0	N	00	N
34	20240624	161018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	-7	5	-1.15	74907800	123682	38.93	610	613	602	793	427	610	605.65	0.83	0	-17520	626	618	607	599	588	622	603	104	183	100	360	1	1	103575530	625	5.80	0.56	12	0.12	104.00	1074.00	1343	20230623	-55.10	537	20240208	12.29	849	-28.98	20240314	537	12.29	20240208	1260	-52.14	20230626	537	12.29	20240208	2.01	N	227950	100	103 억		856136	N	N	0	N	00	N
35	20240624	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	-5	5	-0.82	71100459	117374	36.95	610	613	602	793	427	610	605.76	0.83	0	-14368	626	618	607	599	588	622	603	104	183	100	360	1	1	103575530	627	5.82	0.56	12	0.11	104.00	1074.00	1343	20230623	-54.95	537	20240208	12.66	849	-28.74	20240314	537	12.66	20240208	1260	-51.98	20230626	537	12.66	20240208	2.01	N	227950	100	103 억		856136	N	N	0	N	00	N
36	20240624	141015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	-3	5	-0.49	67213969	110938	34.92	610	613	602	793	427	610	605.87	0.83	0	-12506	626	618	607	599	588	622	603	104	183	100	360	1	1	103575530	629	5.84	0.57	12	0.11	104.00	1074.00	1343	20230623	-54.80	537	20240208	13.04	849	-28.50	20240314	537	13.04	20240208	1260	-51.83	20230626	537	13.04	20240208	2.01	N	227950	100	103 억		856136	N	N	0	N	00	N
37	20240624	131014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	-5	5	-0.82	54221745	89479	28.17	610	613	603	793	427	610	605.97	0.83	0	-4618	626	618	607	599	588	622	603	104	183	100	360	1	1	103575530	627	5.82	0.56	12	0.09	104.00	1074.00	1343	20230623	-54.95	537	20240208	12.66	849	-28.74	20240314	537	12.66	20240208	1260	-51.98	20230626	537	12.66	20240208	2.01	N	227950	100	103 억		856136	N	N	0	N	00	N
38	20240624	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	-6	5	-0.98	50090568	82645	26.02	610	613	603	793	427	610	606.09	0.83	0	827	626	618	607	599	588	622	603	104	183	100	360	1	1	103575530	626	5.81	0.56	12	0.08	104.00	1074.00	1343	20230623	-55.03	537	20240208	12.48	849	-28.86	20240314	537	12.48	20240208	1260	-52.06	20230626	537	12.48	20240208	2.01	N	227950	100	103 억		856136	N	N	0	N	00	N
39	20240624	111017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	-6	5	-0.98	45228625	74593	23.48	610	613	603	793	427	610	606.34	0.83	0	4898	626	618	607	599	588	622	603	104	183	100	360	1	1	103575530	626	5.81	0.56	12	0.07	104.00	1074.00	1343	20230623	-55.03	537	20240208	12.48	849	-28.86	20240314	537	12.48	20240208	1260	-52.06	20230626	537	12.48	20240208	2.01	N	227950	100	103 억		856136	N	N	0	N	00	N
40	20240624	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	0	3	0.00	27006425	44483	14.00	610	610	603	793	427	610	607.12	0.83	0	5152	626	618	607	599	588	622	603	104	183	100	360	1	1	103575530	632	5.87	0.57	12	0.04	104.00	1074.00	1343	20230623	-54.58	537	20240208	13.59	849	-28.15	20240314	537	13.59	20240208	1260	-51.59	20230626	537	13.59	20240208	2.01	N	227950	100	103 억		856136	N	N	0	N	00	N
41	20240624	091015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	-6	5	-0.98	3858944	6369	2.00	610	610	603	793	427	610	605.89	0.83	0	870	626	618	607	599	588	622	603	104	183	100	360	1	1	103575530	626	5.81	0.56	12	0.01	104.00	1074.00	1343	20230623	-55.03	537	20240208	12.48	849	-28.86	20240314	537	12.48	20240208	1260	-52.06	20230626	537	12.48	20240208	2.01	N	227950	100	103 억		856136	N	N	0	N	00	N
42	20240621	160942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	1	2	0.16	191304510	317613	115.97	609	615	596	791	427	609	602.32	0.80	0	22355	626	617	609	600	592	613	596	104	182	100	360	1	1	103575530	632	5.87	0.57	12	0.31	104.00	1074.00	1343	20230623	-54.58	537	20240208	13.59	849	-28.15	20240314	537	13.59	20240208	1343	-54.58	20230623	537	13.59	20240208	1.97	N	227950	100	103 억		831597	N	N	0	N	00	N
43	20240621	150942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	0	3	0.00	188719669	313360	114.42	609	615	596	791	427	609	602.25	0.80	0	22488	626	617	609	600	592	613	596	104	182	100	360	1	1	103575530	631	5.86	0.57	12	0.30	104.00	1074.00	1343	20230623	-54.65	537	20240208	13.41	849	-28.27	20240314	537	13.41	20240208	1343	-54.65	20230623	537	13.41	20240208	1.97	N	227950	100	103 억		831597	N	N	0	N	00	N
44	20240621	140940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	0	3	0.00	171782832	285585	104.28	609	611	596	791	427	609	601.51	0.80	0	22935	626	617	609	600	592	613	596	104	182	100	360	1	1	103575530	631	5.86	0.57	12	0.28	104.00	1074.00	1343	20230623	-54.65	537	20240208	13.41	849	-28.27	20240314	537	13.41	20240208	1343	-54.65	20230623	537	13.41	20240208	1.97	N	227950	100	103 억		831597	N	N	0	N	00	N
45	20240621	130942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	-4	5	-0.66	146463540	243878	89.05	609	610	596	791	427	609	600.56	0.80	0	11704	626	617	609	600	592	613	596	104	182	100	360	1	1	103575530	627	5.82	0.56	12	0.24	104.00	1074.00	1343	20230623	-54.95	537	20240208	12.66	849	-28.74	20240314	537	12.66	20240208	1343	-54.95	20230623	537	12.66	20240208	1.97	N	227950	100	103 억		831597	N	N	0	N	00	N
46	20240621	120945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	599	-10	5	-1.64	129788950	216246	78.96	609	610	596	791	427	609	600.19	0.80	0	12227	626	617	609	600	592	613	596	104	182	100	360	1	1	103575530	620	5.76	0.56	12	0.21	104.00	1074.00	1343	20230623	-55.40	537	20240208	11.55	849	-29.45	20240314	537	11.55	20240208	1343	-55.40	20230623	537	11.55	20240208	1.97	N	227950	100	103 억		831597	N	N	0	N	00	N
47	20240621	110942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	-5	5	-0.82	102955285	171607	62.66	609	610	596	791	427	609	599.95	0.80	0	12087	626	617	609	600	592	613	596	104	182	100	360	1	1	103575530	626	5.81	0.56	12	0.17	104.00	1074.00	1343	20230623	-55.03	537	20240208	12.48	849	-28.86	20240314	537	12.48	20240208	1343	-55.03	20230623	537	12.48	20240208	1.97	N	227950	100	103 억		831597	N	N	0	N	00	N
48	20240621	100938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	-6	5	-0.99	85652018	142828	52.15	609	610	596	791	427	609	599.69	0.80	0	14858	626	617	609	600	592	613	596	104	182	100	360	1	1	103575530	625	5.80	0.56	12	0.14	104.00	1074.00	1343	20230623	-55.10	537	20240208	12.29	849	-28.98	20240314	537	12.29	20240208	1343	-55.10	20230623	537	12.29	20240208	1.97	N	227950	100	103 억		831597	N	N	0	N	00	N
49	20240621	090945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	-3	5	-0.49	636175	1046	0.38	609	610	606	791	427	609	608.20	0.80	0	223	626	617	609	600	592	613	596	104	182	100	360	1	1	103575530	628	5.83	0.56	12	0.00	104.00	1074.00	1343	20230623	-54.88	537	20240208	12.85	849	-28.62	20240314	537	12.85	20240208	1343	-54.88	20230623	537	12.85	20240208	1.97	N	227950	100	103 억		831597	N	N	0	N	00	N
50	20240620	160937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	-5	5	-0.81	164288352	270665	204.39	610	618	601	798	430	614	606.98	0.79	0	17698	620	616	613	609	606	619	612	104	184	100	360	1	1	103575530	631	5.86	0.57	12	0.26	104.00	1074.00	1343	20230623	-54.65	537	20240208	13.41	849	-28.27	20240314	537	13.41	20240208	1343	-54.65	20230623	537	13.41	20240208	1.97	N	227950	100	103 억		813786	N	N	0	N	00	N
51	20240620	150939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	-8	5	-1.30	154822763	255122	192.65	610	618	601	798	430	614	606.86	0.79	0	17699	620	616	613	609	606	619	612	104	184	100	360	1	1	103575530	628	5.83	0.56	12	0.25	104.00	1074.00	1343	20230623	-54.88	537	20240208	12.85	849	-28.62	20240314	537	12.85	20240208	1343	-54.88	20230623	537	12.85	20240208	1.97	N	227950	100	103 억		813786	N	N	0	N	00	N
52	20240620	140939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	-4	5	-0.65	146503745	241369	182.27	610	618	601	798	430	614	606.97	0.79	0	17738	620	616	613	609	606	619	612	104	184	100	360	1	1	103575530	632	5.87	0.57	12	0.23	104.00	1074.00	1343	20230623	-54.58	537	20240208	13.59	849	-28.15	20240314	537	13.59	20240208	1343	-54.58	20230623	537	13.59	20240208	1.97	N	227950	100	103 억		813786	N	N	0	N	00	N
53	20240620	130939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	-5	5	-0.81	141783152	233627	176.42	610	618	601	798	430	614	606.88	0.79	0	17738	620	616	613	609	606	619	612	104	184	100	360	1	1	103575530	631	5.86	0.57	12	0.23	104.00	1074.00	1343	20230623	-54.65	537	20240208	13.41	849	-28.27	20240314	537	13.41	20240208	1343	-54.65	20230623	537	13.41	20240208	1.97	N	227950	100	103 억		813786	N	N	0	N	00	N
54	20240620	120937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	-7	5	-1.14	100619329	165405	124.90	610	618	601	798	430	614	608.32	0.79	0	9598	620	616	613	609	606	619	612	104	184	100	360	1	1	103575530	629	5.84	0.57	12	0.16	104.00	1074.00	1343	20230623	-54.80	537	20240208	13.04	849	-28.50	20240314	537	13.04	20240208	1343	-54.80	20230623	537	13.04	20240208	1.97	N	227950	100	103 억		813786	N	N	0	N	00	N
55	20240620	110939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	-2	5	-0.33	56229048	91997	69.47	610	618	606	798	430	614	611.21	0.79	0	6037	620	616	613	609	606	619	612	104	184	100	360	1	1	103575530	634	5.88	0.57	12	0.09	104.00	1074.00	1343	20230623	-54.43	537	20240208	13.97	849	-27.92	20240314	537	13.97	20240208	1343	-54.43	20230623	537	13.97	20240208	1.97	N	227950	100	103 억		813786	N	N	0	N	00	N
56	20240620	100938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	614	0	3	0.00	21379661	34912	26.36	610	618	606	798	430	614	612.39	0.79	0	-1933	620	616	613	609	606	619	612	104	184	100	360	1	1	103575530	636	5.90	0.57	12	0.03	104.00	1074.00	1343	20230623	-54.28	537	20240208	14.34	849	-27.68	20240314	537	14.34	20240208	1343	-54.28	20230623	537	14.34	20240208	1.97	N	227950	100	103 억		813786	N	N	0	N	00	N
57	20240620	090943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	-1	5	-0.16	1508547	2472	1.87	610	614	610	798	430	614	610.25	0.79	0	-179	620	616	613	609	606	619	612	104	184	100	360	1	1	103575530	635	5.89	0.57	12	0.00	104.00	1074.00	1343	20230623	-54.36	537	20240208	14.15	849	-27.80	20240314	537	14.15	20240208	1343	-54.36	20230623	537	14.15	20240208	1.97	N	227950	100	103 억		813786	N	N	0	N	00	N
58	20240619	160934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	614	1	2	0.16	81054337	132426	66.40	613	617	610	796	430	613	612.07	0.79	0	-5020	629	620	610	601	591	625	606	104	183	100	360	1	1	103575530	636	5.90	0.57	12	0.13	104.00	1074.00	1343	20230623	-54.28	537	20240208	14.34	849	-27.68	20240314	537	14.34	20240208	1343	-54.28	20230623	537	14.34	20240208	1.97	N	227950	100	103 억		818640	N	N	0	N	00	N
59	20240619	150934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	616	3	2	0.49	79843706	130451	65.41	613	617	610	796	430	613	612.06	0.79	0	-5826	629	620	610	601	591	625	606	104	183	100	360	1	1	103575530	638	5.92	0.57	12	0.13	104.00	1074.00	1343	20230623	-54.13	537	20240208	14.71	849	-27.44	20240314	537	14.71	20240208	1343	-54.13	20230623	537	14.71	20240208	1.97	N	227950	100	103 억		818640	N	N	0	N	00	N
60	20240619	140942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	-1	5	-0.16	74495811	121736	61.04	613	617	610	796	430	613	611.95	0.79	0	-5506	629	620	610	601	591	625	606	104	183	100	360	1	1	103575530	634	5.88	0.57	12	0.12	104.00	1074.00	1343	20230623	-54.43	537	20240208	13.97	849	-27.92	20240314	537	13.97	20240208	1343	-54.43	20230623	537	13.97	20240208	1.97	N	227950	100	103 억		818640	N	N	0	N	00	N
61	20240619	130930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	-1	5	-0.16	50249694	82130	41.18	613	617	610	796	430	613	611.83	0.79	0	-6706	629	620	610	601	591	625	606	104	183	100	360	1	1	103575530	634	5.88	0.57	12	0.08	104.00	1074.00	1343	20230623	-54.43	537	20240208	13.97	849	-27.92	20240314	537	13.97	20240208	1343	-54.43	20230623	537	13.97	20240208	1.97	N	227950	100	103 억		818640	N	N	0	N	00	N
62	20240619	120932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	615	2	2	0.33	46916937	76687	38.45	613	617	610	796	430	613	611.80	0.79	0	-4793	629	620	610	601	591	625	606	104	183	100	360	1	1	103575530	637	5.91	0.57	12	0.07	104.00	1074.00	1343	20230623	-54.21	537	20240208	14.53	849	-27.56	20240314	537	14.53	20240208	1343	-54.21	20230623	537	14.53	20240208	1.97	N	227950	100	103 억		818640	N	N	0	N	00	N
63	20240619	110935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	615	2	2	0.33	30427418	49760	24.95	613	617	610	796	430	613	611.48	0.79	0	-732	629	620	610	601	591	625	606	104	183	100	360	1	1	103575530	637	5.91	0.57	12	0.05	104.00	1074.00	1343	20230623	-54.21	537	20240208	14.53	849	-27.56	20240314	537	14.53	20240208	1343	-54.21	20230623	537	14.53	20240208	1.97	N	227950	100	103 억		818640	N	N	0	N	00	N
64	20240619	100938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	-1	5	-0.16	17029382	27848	13.96	613	613	610	796	430	613	611.51	0.79	0	-3078	629	620	610	601	591	625	606	104	183	100	360	1	1	103575530	634	5.88	0.57	12	0.03	104.00	1074.00	1343	20230623	-54.43	537	20240208	13.97	849	-27.92	20240314	537	13.97	20240208	1343	-54.43	20230623	537	13.97	20240208	1.97	N	227950	100	103 억		818640	N	N	0	N	00	N
65	20240619	090942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	-1	5	-0.16	550222	898	0.45	613	613	611	796	430	613	612.72	0.79	0	-246	629	620	610	601	591	625	606	104	183	100	360	1	1	103575530	634	5.88	0.57	12	0.00	104.00	1074.00	1343	20230623	-54.43	537	20240208	13.97	849	-27.92	20240314	537	13.97	20240208	1343	-54.43	20230623	537	13.97	20240208	1.97	N	227950	100	103 억		818640	N	N	0	N	00	N
66	20240618	160929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	-4	5	-0.65	121523976	199426	184.20	600	619	600	802	432	617	609.37	0.79	0	-3408	631	623	616	608	601	624	609	104	185	100	370	1	1	103575530	635	5.89	0.57	12	0.19	104.00	1074.00	1343	20230623	-54.36	537	20240208	14.15	849	-27.80	20240314	537	14.15	20240208	1343	-54.36	20230623	537	14.15	20240208	1.97	N	227950	100	103 억		822048	N	N	0	N	00	N
67	20240618	150929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	-5	5	-0.81	113463158	186273	172.05	600	619	600	802	432	617	609.12	0.79	0	2157	631	623	616	608	601	624	609	104	185	100	370	1	1	103575530	634	5.88	0.57	12	0.18	104.00	1074.00	1343	20230623	-54.43	537	20240208	13.97	849	-27.92	20240314	537	13.97	20240208	1343	-54.43	20230623	537	13.97	20240208	1.97	N	227950	100	103 억		822048	N	N	0	N	00	N
68	20240618	140932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	-4	5	-0.65	84092701	138032	127.49	600	619	600	802	432	617	609.23	0.79	0	-1959	631	623	616	608	601	624	609	104	185	100	370	1	1	103575530	635	5.89	0.57	12	0.13	104.00	1074.00	1343	20230623	-54.36	537	20240208	14.15	849	-27.80	20240314	537	14.15	20240208	1343	-54.36	20230623	537	14.15	20240208	1.97	N	227950	100	103 억		822048	N	N	0	N	00	N
69	20240618	130933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	-7	5	-1.13	71128293	116877	107.95	600	619	600	802	432	617	608.57	0.79	0	-1959	631	623	616	608	601	624	609	104	185	100	370	1	1	103575530	632	5.87	0.57	12	0.11	104.00	1074.00	1343	20230623	-54.58	537	20240208	13.59	849	-28.15	20240314	537	13.59	20240208	1343	-54.58	20230623	537	13.59	20240208	1.97	N	227950	100	103 억		822048	N	N	0	N	00	N
70	20240618	120931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	-5	5	-0.81	60922384	100166	92.52	600	619	600	802	432	617	608.21	0.79	0	-1959	631	623	616	608	601	624	609	104	185	100	370	1	1	103575530	634	5.88	0.57	12	0.10	104.00	1074.00	1343	20230623	-54.43	537	20240208	13.97	849	-27.92	20240314	537	13.97	20240208	1343	-54.43	20230623	537	13.97	20240208	1.97	N	227950	100	103 억		822048	N	N	0	N	00	N
71	20240618	110930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	-4	5	-0.65	55092069	90631	83.71	600	619	600	802	432	617	607.87	0.79	0	-2125	631	623	616	608	601	624	609	104	185	100	370	1	1	103575530	635	5.89	0.57	12	0.09	104.00	1074.00	1343	20230623	-54.36	537	20240208	14.15	849	-27.80	20240314	537	14.15	20240208	1343	-54.36	20230623	537	14.15	20240208	1.97	N	227950	100	103 억		822048	N	N	0	N	00	N
72	20240618	100928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	611	-6	5	-0.97	46439736	76464	70.62	600	619	600	802	432	617	607.34	0.79	0	105	631	623	616	608	601	624	609	104	185	100	370	1	1	103575530	633	5.88	0.57	12	0.07	104.00	1074.00	1343	20230623	-54.50	537	20240208	13.78	849	-28.03	20240314	537	13.78	20240208	1343	-54.50	20230623	537	13.78	20240208	1.97	N	227950	100	103 억		822048	N	N	0	N	00	N
73	20240618	090938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	0	3	0.00	25386258	42084	38.87	600	619	600	802	432	617	603.23	0.79	0	2913	631	623	616	608	601	624	609	104	185	100	370	1	1	103575530	639	5.93	0.57	12	0.04	104.00	1074.00	1343	20230623	-54.06	537	20240208	14.90	849	-27.33	20240314	537	14.90	20240208	1343	-54.06	20230623	537	14.90	20240208	1.97	N	227950	100	103 억		822048	N	N	0	N	00	N
74	20240617	160923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	-1	5	-0.16	66732082	108240	62.22	617	624	609	803	433	618	616.52	0.79	0	2817	646	631	623	608	600	628	605	104	185	100	370	1	1	103575530	639	5.93	0.57	12	0.10	104.00	1074.00	1343	20230623	-54.06	537	20240208	14.90	849	-27.33	20240314	537	14.90	20240208	1343	-54.06	20230623	537	14.90	20240208	1.97	N	227950	100	103 억		819142	N	N	0	N	00	N
75	20240617	150929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	-8	5	-1.29	64612121	104792	60.24	617	624	609	803	433	618	616.57	0.79	0	3052	646	631	623	608	600	628	605	104	185	100	370	1	1	103575530	632	5.87	0.57	12	0.10	104.00	1074.00	1343	20230623	-54.58	537	20240208	13.59	849	-28.15	20240314	537	13.59	20240208	1343	-54.58	20230623	537	13.59	20240208	1.97	N	227950	100	103 억		819142	N	N	0	N	00	N
76	20240617	140921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	-1	5	-0.16	42678337	68956	39.64	617	624	615	803	433	618	618.92	0.79	0	-2751	646	631	623	608	600	628	605	104	185	100	370	1	1	103575530	639	5.93	0.57	12	0.07	104.00	1074.00	1343	20230623	-54.06	537	20240208	14.90	849	-27.33	20240314	537	14.90	20240208	1343	-54.06	20230623	537	14.90	20240208	1.97	N	227950	100	103 억		819142	N	N	0	N	00	N
77	20240617	130920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	-1	5	-0.16	38598869	62332	35.83	617	624	615	803	433	618	619.25	0.79	0	-2587	646	631	623	608	600	628	605	104	185	100	370	1	1	103575530	639	5.93	0.57	12	0.06	104.00	1074.00	1343	20230623	-54.06	537	20240208	14.90	849	-27.33	20240314	537	14.90	20240208	1343	-54.06	20230623	537	14.90	20240208	1.97	N	227950	100	103 억		819142	N	N	0	N	00	N
78	20240617	120921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	618	0	3	0.00	35455976	57235	32.90	617	624	615	803	433	618	619.48	0.79	0	-303	646	631	623	608	600	628	605	104	185	100	370	1	1	103575530	640	5.94	0.58	12	0.06	104.00	1074.00	1343	20230623	-53.98	537	20240208	15.08	849	-27.21	20240314	537	15.08	20240208	1343	-53.98	20230623	537	15.08	20240208	1.97	N	227950	100	103 억		819142	N	N	0	N	00	N
79	20240617	110914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	3	2	0.49	27381356	44155	25.38	617	624	617	803	433	618	620.12	0.79	0	8407	646	631	623	608	600	628	605	104	185	100	370	1	1	103575530	643	5.97	0.58	12	0.04	104.00	1074.00	1343	20230623	-53.76	537	20240208	15.64	849	-26.86	20240314	537	15.64	20240208	1343	-53.76	20230623	537	15.64	20240208	1.97	N	227950	100	103 억		819142	N	N	0	N	00	N
80	20240617	100914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	623	5	2	0.81	23761920	38313	22.03	617	624	617	803	433	618	620.21	0.79	0	8413	646	631	623	608	600	628	605	104	185	100	370	1	1	103575530	645	5.99	0.58	12	0.04	104.00	1074.00	1343	20230623	-53.61	537	20240208	16.01	849	-26.62	20240314	537	16.01	20240208	1343	-53.61	20230623	537	16.01	20240208	1.97	N	227950	100	103 억		819142	N	N	0	N	00	N
81	20240617	090919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	619	1	2	0.16	1050581	1698	0.98	617	620	617	803	433	618	618.72	0.79	0	-1324	646	631	623	608	600	628	605	104	185	100	370	1	1	103575530	641	5.95	0.58	12	0.00	104.00	1074.00	1343	20230623	-53.91	537	20240208	15.27	849	-27.09	20240314	537	15.27	20240208	1343	-53.91	20230623	537	15.27	20240208	1.97	N	227950	100	103 억		819142	N	N	0	N	00	N
82	20240614	160758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	618	-12	5	-1.90	106493818	172001	132.94	626	638	615	819	441	630	619.15	0.82	0	-31587	640	634	625	619	610	638	623	104	189	100	370	1	1	103575530	640	5.94	0.58	12	0.17	104.00	1074.00	1343	20230623	-53.98	537	20240208	15.08	849	-27.21	20240314	537	15.08	20240208	1343	-53.98	20230623	537	15.08	20240208	1.93	N	227950	100	103 억		850627	N	N	0	N	00	N
83	20240614	150801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	-9	5	-1.43	99116595	160096	123.73	626	638	615	819	441	630	619.11	0.82	0	-28190	640	634	625	619	610	638	623	104	189	100	370	1	1	103575530	643	5.97	0.58	12	0.15	104.00	1074.00	1343	20230623	-53.76	537	20240208	15.64	849	-26.86	20240314	537	15.64	20240208	1343	-53.76	20230623	537	15.64	20240208	1.93	N	227950	100	103 억		850627	N	N	0	N	00	N
84	20240614	140759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	619	-11	5	-1.75	75980596	122680	94.82	626	638	615	819	441	630	619.34	0.82	0	-23588	640	634	625	619	610	638	623	104	189	100	370	1	1	103575530	641	5.95	0.58	12	0.12	104.00	1074.00	1343	20230623	-53.91	537	20240208	15.27	849	-27.09	20240314	537	15.27	20240208	1343	-53.91	20230623	537	15.27	20240208	1.93	N	227950	100	103 억		850627	N	N	0	N	00	N
85	20240614	130802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	620	-10	5	-1.59	60643209	97838	75.62	626	638	615	819	441	630	619.83	0.82	0	-25691	640	634	625	619	610	638	623	104	189	100	370	1	1	103575530	642	5.96	0.58	12	0.09	104.00	1074.00	1343	20230623	-53.83	537	20240208	15.46	849	-26.97	20240314	537	15.46	20240208	1343	-53.83	20230623	537	15.46	20240208	1.93	N	227950	100	103 억		850627	N	N	0	N	00	N
86	20240614	120804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	-9	5	-1.43	48511012	78156	60.40	626	638	615	819	441	630	620.69	0.82	0	-26581	640	634	625	619	610	638	623	104	189	100	370	1	1	103575530	643	5.97	0.58	12	0.08	104.00	1074.00	1343	20230623	-53.76	537	20240208	15.64	849	-26.86	20240314	537	15.64	20240208	1343	-53.76	20230623	537	15.64	20240208	1.93	N	227950	100	103 억		850627	N	N	0	N	00	N
87	20240614	110904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	620	-10	5	-1.59	41182274	66339	51.27	626	638	615	819	441	630	620.79	0.82	0	-22230	640	634	625	619	610	638	623	104	189	100	370	1	1	103575530	642	5.96	0.58	12	0.06	104.00	1074.00	1343	20230623	-53.83	537	20240208	15.46	849	-26.97	20240314	537	15.46	20240208	1343	-53.83	20230623	537	15.46	20240208	1.93	N	227950	100	103 억		850627	N	N	0	N	00	N
88	20240614	100902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	620	-10	5	-1.59	26271830	42238	32.64	626	638	618	819	441	630	622.00	0.82	0	-9820	640	634	625	619	610	638	623	104	189	100	370	1	1	103575530	642	5.96	0.58	12	0.04	104.00	1074.00	1343	20230623	-53.83	537	20240208	15.46	849	-26.97	20240314	537	15.46	20240208	1343	-53.83	20230623	537	15.46	20240208	1.93	N	227950	100	103 억		850627	N	N	0	N	00	N
89	20240614	090908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	3	2	0.48	3317753	5301	4.10	626	638	625	819	441	630	625.87	0.82	0	1145	640	634	625	619	610	638	623	104	189	100	370	1	1	103575530	656	6.09	0.59	12	0.01	104.00	1074.00	1343	20230623	-52.87	537	20240208	17.88	849	-25.44	20240314	537	17.88	20240208	1343	-52.87	20230623	537	17.88	20240208	1.93	N	227950	100	103 억		850627	N	N	0	N	00	N
90	20240613	160854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	5	2	0.80	77897613	124853	80.17	625	631	616	812	438	625	623.91	0.84	0	-17034	653	638	627	612	601	633	607	104	187	100	370	1	1	103575530	653	6.06	0.59	12	0.12	104.00	1074.00	1343	20230623	-53.09	537	20240208	17.32	849	-25.80	20240314	537	17.32	20240208	1343	-53.09	20230623	537	17.32	20240208	1.88	N	227950	100	103 억		867661	N	N	0	N	00	N
91	20240613	150910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	5	2	0.80	77197231	123738	79.45	625	631	616	812	438	625	623.88	0.84	0	-16515	653	638	627	612	601	633	607	104	187	100	370	1	1	103575530	653	6.06	0.59	12	0.12	104.00	1074.00	1343	20230623	-53.09	537	20240208	17.32	849	-25.80	20240314	537	17.32	20240208	1343	-53.09	20230623	537	17.32	20240208	1.88	N	227950	100	103 억		867661	N	N	0	N	00	N
92	20240613	140900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	627	2	2	0.32	67787371	108752	69.83	625	630	616	812	438	625	623.32	0.84	0	-19980	653	638	627	612	601	633	607	104	187	100	370	1	1	103575530	649	6.03	0.58	12	0.10	104.00	1074.00	1343	20230623	-53.31	537	20240208	16.76	849	-26.15	20240314	537	16.76	20240208	1343	-53.31	20230623	537	16.76	20240208	1.88	N	227950	100	103 억		867661	N	N	0	N	00	N
93	20240613	130859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	625	0	3	0.00	50548126	81169	52.12	625	630	616	812	438	625	622.75	0.84	0	-8571	653	638	627	612	601	633	607	104	187	100	370	1	1	103575530	647	6.01	0.58	12	0.08	104.00	1074.00	1343	20230623	-53.46	537	20240208	16.39	849	-26.38	20240314	537	16.39	20240208	1343	-53.46	20230623	537	16.39	20240208	1.88	N	227950	100	103 억		867661	N	N	0	N	00	N
94	20240613	120902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	628	3	2	0.48	43952444	70619	45.34	625	630	616	812	438	625	622.39	0.84	0	-8571	653	638	627	612	601	633	607	104	187	100	370	1	1	103575530	650	6.04	0.58	12	0.07	104.00	1074.00	1343	20230623	-53.24	537	20240208	16.95	849	-26.03	20240314	537	16.95	20240208	1343	-53.24	20230623	537	16.95	20240208	1.88	N	227950	100	103 억		867661	N	N	0	N	00	N
95	20240613	110855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	625	0	3	0.00	41023966	65935	42.34	625	630	616	812	438	625	622.19	0.84	0	-10166	653	638	627	612	601	633	607	104	187	100	370	1	1	103575530	647	6.01	0.58	12	0.06	104.00	1074.00	1343	20230623	-53.46	537	20240208	16.39	849	-26.38	20240314	537	16.39	20240208	1343	-53.46	20230623	537	16.39	20240208	1.88	N	227950	100	103 억		867661	N	N	0	N	00	N
96	20240613	100854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	-4	5	-0.64	37898411	60904	39.11	625	630	616	812	438	625	622.26	0.84	0	-10166	653	638	627	612	601	633	607	104	187	100	370	1	1	103575530	643	5.97	0.58	12	0.06	104.00	1074.00	1343	20230623	-53.76	537	20240208	15.64	849	-26.86	20240314	537	15.64	20240208	1343	-53.76	20230623	537	15.64	20240208	1.88	N	227950	100	103 억		867661	N	N	0	N	00	N
97	20240613	090903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	5	2	0.80	873725	1397	0.90	625	630	625	812	438	625	625.43	0.84	0	-190	653	638	627	612	601	633	607	104	187	100	370	1	1	103575530	653	6.06	0.59	12	0.00	104.00	1074.00	1343	20230623	-53.09	537	20240208	17.32	849	-25.80	20240314	537	17.32	20240208	1343	-53.09	20230623	537	17.32	20240208	1.88	N	227950	100	103 억		867661	N	N	0	N	00	N
98	20240612	160847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	625	-7	5	-1.11	96947042	154328	17.03	636	642	616	821	443	632	628.19	0.85	0	-18135	707	669	637	599	567	688	618	104	189	100	370	1	1	103575530	647	6.01	0.58	12	0.15	104.00	1074.00	1379	20230605	-54.68	537	20240208	16.39	849	-26.38	20240314	537	16.39	20240208	1343	-53.46	20230623	537	16.39	20240208	1.87	N	227950	100	103 억		885020	N	N	0	N	00	N
99	20240612	150858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	626	-6	5	-0.95	93931350	149511	16.50	636	642	616	821	443	632	628.26	0.85	0	-16530	707	669	637	599	567	688	618	104	189	100	370	1	1	103575530	648	6.02	0.58	12	0.14	104.00	1074.00	1379	20230605	-54.60	537	20240208	16.57	849	-26.27	20240314	537	16.57	20240208	1343	-53.39	20230623	537	16.57	20240208	1.87	N	227950	100	103 억		885020	N	N	0	N	00	N
100	20240612	140851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	629	-3	5	-0.47	53533774	84773	9.35	636	642	616	821	443	632	631.50	0.85	0	-18564	707	669	637	599	567	688	618	104	189	100	370	1	1	103575530	651	6.05	0.59	12	0.08	104.00	1074.00	1379	20230605	-54.39	537	20240208	17.13	849	-25.91	20240314	537	17.13	20240208	1343	-53.16	20230623	537	17.13	20240208	1.87	N	227950	100	103 억		885020	N	N	0	N	00	N
101	20240612	130853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	-2	5	-0.32	43594674	68916	7.60	636	642	616	821	443	632	632.58	0.85	0	-10590	707	669	637	599	567	688	618	104	189	100	370	1	1	103575530	653	6.06	0.59	12	0.07	104.00	1074.00	1379	20230605	-54.31	537	20240208	17.32	849	-25.80	20240314	537	17.32	20240208	1343	-53.09	20230623	537	17.32	20240208	1.87	N	227950	100	103 억		885020	N	N	0	N	00	N
102	20240612	120850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	632	0	3	0.00	41772525	66021	7.28	636	642	616	821	443	632	632.72	0.85	0	-10575	707	669	637	599	567	688	618	104	189	100	370	1	1	103575530	655	6.08	0.59	12	0.06	104.00	1074.00	1379	20230605	-54.17	537	20240208	17.69	849	-25.56	20240314	537	17.69	20240208	1343	-52.94	20230623	537	17.69	20240208	1.87	N	227950	100	103 억		885020	N	N	0	N	00	N
103	20240612	110850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	632	0	3	0.00	39101439	61788	6.82	636	642	616	821	443	632	632.83	0.85	0	-10487	707	669	637	599	567	688	618	104	189	100	370	1	1	103575530	655	6.08	0.59	12	0.06	104.00	1074.00	1379	20230605	-54.17	537	20240208	17.69	849	-25.56	20240314	537	17.69	20240208	1343	-52.94	20230623	537	17.69	20240208	1.87	N	227950	100	103 억		885020	N	N	0	N	00	N
104	20240612	100852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	1	2	0.16	31849376	50234	5.54	636	642	616	821	443	632	634.02	0.85	0	-10435	707	669	637	599	567	688	618	104	189	100	370	1	1	103575530	656	6.09	0.59	12	0.05	104.00	1074.00	1379	20230605	-54.10	537	20240208	17.88	849	-25.44	20240314	537	17.88	20240208	1343	-52.87	20230623	537	17.88	20240208	1.87	N	227950	100	103 억		885020	N	N	0	N	00	N
105	20240612	090853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	627	-5	5	-0.79	5684346	9065	1.00	636	637	616	821	443	632	627.07	0.85	0	-46	707	669	637	599	567	688	618	104	189	100	370	1	1	103575530	649	6.03	0.58	12	0.01	104.00	1074.00	1379	20230605	-54.53	537	20240208	16.76	849	-26.15	20240314	537	16.76	20240208	1343	-53.31	20230623	537	16.76	20240208	1.87	N	227950	100	103 억		885020	N	N	0	N	00	N
106	20240610	160844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	614	-11	5	-1.76	137566247	225165	43.49	625	625	605	812	438	625	610.96	0.81	0	-22104	671	648	623	600	575	659	611	104	187	100	370	1	1	103575530	636	5.90	0.57	12	0.22	104.00	1074.00	1399	20230602	-56.11	537	20240208	14.34	849	-27.68	20240314	537	14.34	20240208	1343	-54.28	20230623	537	14.34	20240208	1.86	N	227950	100	103 억		843257	N	N	0	N	00	N
107	20240610	150853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	-17	5	-2.72	133199502	218023	42.11	625	625	605	812	438	625	610.94	0.81	0	-19727	671	648	623	600	575	659	611	104	187	100	370	1	1	103575530	630	5.85	0.57	12	0.21	104.00	1074.00	1399	20230602	-56.54	537	20240208	13.22	849	-28.39	20240314	537	13.22	20240208	1343	-54.73	20230623	537	13.22	20240208	1.86	N	227950	100	103 억		843257	N	N	0	N	00	N
108	20240610	140848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	-17	5	-2.72	91486920	149231	28.82	625	625	608	812	438	625	613.06	0.81	0	-12678	671	648	623	600	575	659	611	104	187	100	370	1	1	103575530	630	5.85	0.57	12	0.14	104.00	1074.00	1399	20230602	-56.54	537	20240208	13.22	849	-28.39	20240314	537	13.22	20240208	1343	-54.73	20230623	537	13.22	20240208	1.86	N	227950	100	103 억		843257	N	N	0	N	00	N
109	20240610	130844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	611	-14	5	-2.24	81586029	132998	25.69	625	625	608	812	438	625	613.44	0.81	0	-6676	671	648	623	600	575	659	611	104	187	100	370	1	1	103575530	633	5.88	0.57	12	0.13	104.00	1074.00	1399	20230602	-56.33	537	20240208	13.78	849	-28.03	20240314	537	13.78	20240208	1343	-54.50	20230623	537	13.78	20240208	1.86	N	227950	100	103 억		843257	N	N	0	N	00	N
110	20240610	120847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	614	-11	5	-1.76	61323477	99866	19.29	625	625	610	812	438	625	614.06	0.81	0	-4484	671	648	623	600	575	659	611	104	187	100	370	1	1	103575530	636	5.90	0.57	12	0.10	104.00	1074.00	1399	20230602	-56.11	537	20240208	14.34	849	-27.68	20240314	537	14.34	20240208	1343	-54.28	20230623	537	14.34	20240208	1.86	N	227950	100	103 억		843257	N	N	0	N	00	N
111	20240610	110849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	616	-9	5	-1.44	40105349	65203	12.59	625	625	611	812	438	625	615.08	0.81	0	-3600	671	648	623	600	575	659	611	104	187	100	370	1	1	103575530	638	5.92	0.57	12	0.06	104.00	1074.00	1399	20230602	-55.97	537	20240208	14.71	849	-27.44	20240314	537	14.71	20240208	1343	-54.13	20230623	537	14.71	20240208	1.86	N	227950	100	103 억		843257	N	N	0	N	00	N
112	20240610	100846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	-8	5	-1.28	30694407	49881	9.63	625	625	611	812	438	625	615.35	0.81	0	-3307	671	648	623	600	575	659	611	104	187	100	370	1	1	103575530	639	5.93	0.57	12	0.05	104.00	1074.00	1399	20230602	-55.90	537	20240208	14.90	849	-27.33	20240314	537	14.90	20240208	1343	-54.06	20230623	537	14.90	20240208	1.86	N	227950	100	103 억		843257	N	N	0	N	00	N
113	20240610	090851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	615	-10	5	-1.60	9671500	15644	3.02	625	625	615	812	438	625	618.22	0.81	0	2354	671	648	623	600	575	659	611	104	187	100	370	1	1	103575530	637	5.91	0.57	12	0.02	104.00	1074.00	1399	20230602	-56.04	537	20240208	14.53	849	-27.56	20240314	537	14.53	20240208	1343	-54.21	20230623	537	14.53	20240208	1.86	N	227950	100	103 억		843257	N	N	0	N	00	N
114	20240607	160915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	625	26	2	4.34	324464915	517639	214.65	604	646	598	778	420	599	626.82	0.73	0	90118	624	611	605	592	586	608	589	104	179	100	350	1	1	103575530	647	6.01	0.58	12	0.50	104.00	1074.00	1399	20230602	-55.33	537	20240208	16.39	849	-26.38	20240314	537	16.39	20240208	1343	-53.46	20230623	537	16.39	20240208	1.84	N	227950	100	103 억		758337	N	N	0	N	00	N
115	20240607	150922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	634	35	2	5.84	289235052	461536	191.38	604	646	598	778	420	599	626.68	0.73	0	91504	624	611	605	592	586	608	589	104	179	100	350	1	1	103575530	657	6.10	0.59	12	0.45	104.00	1074.00	1399	20230602	-54.68	537	20240208	18.06	849	-25.32	20240314	537	18.06	20240208	1343	-52.79	20230623	537	18.06	20240208	1.84	N	227950	100	103 억		758337	N	N	0	N	00	N
116	20240607	140916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	632	33	2	5.51	214349891	344526	142.86	604	646	598	778	420	599	622.16	0.73	0	64740	624	611	605	592	586	608	589	104	179	100	350	1	1	103575530	655	6.08	0.59	12	0.33	104.00	1074.00	1399	20230602	-54.82	537	20240208	17.69	849	-25.56	20240314	537	17.69	20240208	1343	-52.94	20230623	537	17.69	20240208	1.84	N	227950	100	103 억		758337	N	N	0	N	00	N
117	20240607	130911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	10	2	1.67	67297369	111515	46.24	604	611	598	778	420	599	603.48	0.73	0	1331	624	611	605	592	586	608	589	104	179	100	350	1	1	103575530	631	5.86	0.57	12	0.11	104.00	1074.00	1399	20230602	-56.47	537	20240208	13.41	849	-28.27	20240314	537	13.41	20240208	1343	-54.65	20230623	537	13.41	20240208	1.84	N	227950	100	103 억		758337	N	N	0	N	00	N
118	20240607	120916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	5	2	0.83	55871082	92747	38.46	604	607	598	778	420	599	602.40	0.73	0	2951	624	611	605	592	586	608	589	104	179	100	350	1	1	103575530	626	5.81	0.56	12	0.09	104.00	1074.00	1399	20230602	-56.83	537	20240208	12.48	849	-28.86	20240314	537	12.48	20240208	1343	-55.03	20230623	537	12.48	20240208	1.84	N	227950	100	103 억		758337	N	N	0	N	00	N
119	20240607	110903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	4	2	0.67	51443719	85431	35.43	604	606	598	778	420	599	602.17	0.73	0	-1063	624	611	605	592	586	608	589	104	179	100	350	1	1	103575530	625	5.80	0.56	12	0.08	104.00	1074.00	1399	20230602	-56.90	537	20240208	12.29	849	-28.98	20240314	537	12.29	20240208	1343	-55.10	20230623	537	12.29	20240208	1.84	N	227950	100	103 억		758337	N	N	0	N	00	N
120	20240607	100916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	4	2	0.67	45677841	75892	31.47	604	606	598	778	420	599	601.88	0.73	0	-2835	624	611	605	592	586	608	589	104	179	100	350	1	1	103575530	625	5.80	0.56	12	0.07	104.00	1074.00	1399	20230602	-56.90	537	20240208	12.29	849	-28.98	20240314	537	12.29	20240208	1343	-55.10	20230623	537	12.29	20240208	1.84	N	227950	100	103 억		758337	N	N	0	N	00	N
121	20240607	090914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	3	2	0.50	7398050	12271	5.09	604	605	601	778	420	599	602.89	0.73	0	-5940	624	611	605	592	586	608	589	104	179	100	350	1	1	103575530	624	5.79	0.56	12	0.01	104.00	1074.00	1399	20230602	-56.97	537	20240208	12.10	849	-29.09	20240314	537	12.10	20240208	1343	-55.17	20230623	537	12.10	20240208	1.84	N	227950	100	103 억		758337	N	N	0	N	00	N
122	20240605	160913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	599	-8	5	-1.32	135032867	222745	98.77	607	618	599	789	425	607	606.24	0.72	0	14490	643	624	614	595	585	620	591	104	182	100	360	1	1	103575530	620	5.76	0.56	12	0.22	104.00	1074.00	1399	20230602	-57.18	537	20240208	11.55	849	-29.45	20240314	537	11.55	20240208	1379	-56.56	20230605	537	11.55	20240208	1.80	N	227950	100	103 억		743740	N	N	0	N	00	N
123	20240605	150910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	-3	5	-0.49	124993082	206021	91.35	607	618	600	789	425	607	606.70	0.72	0	18190	643	624	614	595	585	620	591	104	182	100	360	1	1	103575530	626	5.81	0.56	12	0.20	104.00	1074.00	1399	20230602	-56.83	537	20240208	12.48	849	-28.86	20240314	537	12.48	20240208	1379	-56.20	20230605	537	12.48	20240208	1.80	N	227950	100	103 억		743740	N	N	0	N	00	N
124	20240605	140911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	2	2	0.33	88058625	144781	64.20	607	618	605	789	425	607	608.22	0.72	0	15453	643	624	614	595	585	620	591	104	182	100	360	1	1	103575530	631	5.86	0.57	12	0.14	104.00	1074.00	1399	20230602	-56.47	537	20240208	13.41	849	-28.27	20240314	537	13.41	20240208	1379	-55.84	20230605	537	13.41	20240208	1.80	N	227950	100	103 억		743740	N	N	0	N	00	N
125	20240605	130911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	2	2	0.33	81745158	134358	59.58	607	618	605	789	425	607	608.41	0.72	0	15367	643	624	614	595	585	620	591	104	182	100	360	1	1	103575530	631	5.86	0.57	12	0.13	104.00	1074.00	1399	20230602	-56.47	537	20240208	13.41	849	-28.27	20240314	537	13.41	20240208	1379	-55.84	20230605	537	13.41	20240208	1.80	N	227950	100	103 억		743740	N	N	0	N	00	N
126	20240605	120909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	5	2	0.82	38333952	62843	27.87	607	618	606	789	425	607	610.00	0.72	0	15390	643	624	614	595	585	620	591	104	182	100	360	1	1	103575530	634	5.88	0.57	12	0.06	104.00	1074.00	1399	20230602	-56.25	537	20240208	13.97	849	-27.92	20240314	537	13.97	20240208	1379	-55.62	20230605	537	13.97	20240208	1.80	N	227950	100	103 억		743740	N	N	0	N	00	N
127	20240605	110910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	6	2	0.99	31226381	51219	22.71	607	618	606	789	425	607	609.66	0.72	0	14428	643	624	614	595	585	620	591	104	182	100	360	1	1	103575530	635	5.89	0.57	12	0.05	104.00	1074.00	1399	20230602	-56.18	537	20240208	14.15	849	-27.80	20240314	537	14.15	20240208	1379	-55.55	20230605	537	14.15	20240208	1.80	N	227950	100	103 억		743740	N	N	0	N	00	N
128	20240605	100908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	2	2	0.33	14039759	23027	10.21	607	618	606	789	425	607	609.71	0.72	0	4686	643	624	614	595	585	620	591	104	182	100	360	1	1	103575530	631	5.86	0.57	12	0.02	104.00	1074.00	1399	20230602	-56.47	537	20240208	13.41	849	-28.27	20240314	537	13.41	20240208	1379	-55.84	20230605	537	13.41	20240208	1.80	N	227950	100	103 억		743740	N	N	0	N	00	N
129	20240605	090906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	616	9	2	1.48	3166909	5210	2.31	607	618	606	789	425	607	607.85	0.72	0	2379	643	624	614	595	585	620	591	104	182	100	360	1	1	103575530	638	5.92	0.57	12	0.01	104.00	1074.00	1399	20230602	-55.97	537	20240208	14.71	849	-27.44	20240314	537	14.71	20240208	1379	-55.33	20230605	537	14.71	20240208	1.80	N	227950	100	103 억		743740	N	N	0	N	00	N
130	20240604	160900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	-21	5	-3.34	136450897	221736	138.72	620	633	604	816	440	628	615.45	0.72	0	-2467	642	635	622	615	602	638	618	104	188	100	370	1	1	103575530	629	5.84	0.57	12	0.21	104.00	1074.00	1399	20230602	-56.61	537	20240208	13.04	849	-28.50	20240314	537	13.04	20240208	1379	-55.98	20230605	537	13.04	20240208	1.80	N	227950	100	103 억		745933	N	N	0	N	00	N
131	20240604	150900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	616	-12	5	-1.91	116958428	189656	118.65	620	633	608	816	440	628	616.69	0.72	0	-820	642	635	622	615	602	638	618	104	188	100	370	1	1	103575530	638	5.92	0.57	12	0.18	104.00	1074.00	1399	20230602	-55.97	537	20240208	14.71	849	-27.44	20240314	537	14.71	20240208	1379	-55.33	20230605	537	14.71	20240208	1.80	N	227950	100	103 억		745933	N	N	0	N	00	N
132	20240604	140903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	618	-10	5	-1.59	75122105	121324	75.90	620	633	614	816	440	628	619.19	0.72	0	-4407	642	635	622	615	602	638	618	104	188	100	370	1	1	103575530	640	5.94	0.58	12	0.12	104.00	1074.00	1399	20230602	-55.83	537	20240208	15.08	849	-27.21	20240314	537	15.08	20240208	1379	-55.18	20230605	537	15.08	20240208	1.80	N	227950	100	103 억		745933	N	N	0	N	00	N
133	20240604	130900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	616	-12	5	-1.91	54010758	87057	54.46	620	633	614	816	440	628	620.41	0.72	0	-7794	642	635	622	615	602	638	618	104	188	100	370	1	1	103575530	638	5.92	0.57	12	0.08	104.00	1074.00	1399	20230602	-55.97	537	20240208	14.71	849	-27.44	20240314	537	14.71	20240208	1379	-55.33	20230605	537	14.71	20240208	1.80	N	227950	100	103 억		745933	N	N	0	N	00	N
134	20240604	120858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	619	-9	5	-1.43	51842040	83535	52.26	620	633	614	816	440	628	620.60	0.72	0	-6804	642	635	622	615	602	638	618	104	188	100	370	1	1	103575530	641	5.95	0.58	12	0.08	104.00	1074.00	1399	20230602	-55.75	537	20240208	15.27	849	-27.09	20240314	537	15.27	20240208	1379	-55.11	20230605	537	15.27	20240208	1.80	N	227950	100	103 억		745933	N	N	0	N	00	N
135	20240604	110855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	-7	5	-1.11	45758827	73656	46.08	620	633	614	816	440	628	621.25	0.72	0	-5008	642	635	622	615	602	638	618	104	188	100	370	1	1	103575530	643	5.97	0.58	12	0.07	104.00	1074.00	1399	20230602	-55.61	537	20240208	15.64	849	-26.86	20240314	537	15.64	20240208	1379	-54.97	20230605	537	15.64	20240208	1.80	N	227950	100	103 억		745933	N	N	0	N	00	N
136	20240604	100858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	615	-13	5	-2.07	30384286	48685	30.46	620	633	615	816	440	628	624.10	0.72	0	-11006	642	635	622	615	602	638	618	104	188	100	370	1	1	103575530	637	5.91	0.57	12	0.05	104.00	1074.00	1399	20230602	-56.04	537	20240208	14.53	849	-27.56	20240314	537	14.53	20240208	1379	-55.40	20230605	537	14.53	20240208	1.80	N	227950	100	103 억		745933	N	N	0	N	00	N
137	20240604	090858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	626	-2	5	-0.32	11738263	18739	11.72	620	633	620	816	440	628	626.41	0.72	0	-9312	642	635	622	615	602	638	618	104	188	100	370	1	1	103575530	648	6.02	0.58	12	0.02	104.00	1074.00	1399	20230602	-55.25	537	20240208	16.57	849	-26.27	20240314	537	16.57	20240208	1379	-54.60	20230605	537	16.57	20240208	1.80	N	227950	100	103 억		745933	N	N	0	N	00	N
138	20240603	160848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	628	15	2	2.45	96849657	155592	166.54	609	629	609	796	430	613	622.46	0.70	0	24044	623	617	609	603	595	614	600	104	183	100	360	1	1	103575530	650	6.04	0.58	12	0.15	104.00	1074.00	1399	20230602	-55.11	537	20240208	16.95	849	-26.03	20240314	537	16.95	20240208	1379	-54.46	20230605	537	16.95	20240208	1.75	N	227950	100	103 억		722163	N	N	0	N	00	N
139	20240603	150849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	625	12	2	1.96	93152472	149694	160.23	609	629	609	796	430	613	622.29	0.70	0	24267	623	617	609	603	595	614	600	104	183	100	360	1	1	103575530	647	6.01	0.58	12	0.14	104.00	1074.00	1399	20230602	-55.33	537	20240208	16.39	849	-26.38	20240314	537	16.39	20240208	1379	-54.68	20230605	537	16.39	20240208	1.75	N	227950	100	103 억		722163	N	N	0	N	00	N
140	20240603	140848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	622	9	2	1.47	67263580	108254	115.87	609	628	609	796	430	613	621.35	0.70	0	8247	623	617	609	603	595	614	600	104	183	100	360	1	1	103575530	644	5.98	0.58	12	0.10	104.00	1074.00	1399	20230602	-55.54	537	20240208	15.83	849	-26.74	20240314	537	15.83	20240208	1379	-54.89	20230605	537	15.83	20240208	1.75	N	227950	100	103 억		722163	N	N	0	N	00	N
141	20240603	130849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	620	7	2	1.14	49142308	79115	84.68	609	628	609	796	430	613	621.15	0.70	0	10397	623	617	609	603	595	614	600	104	183	100	360	1	1	103575530	642	5.96	0.58	12	0.08	104.00	1074.00	1399	20230602	-55.68	537	20240208	15.46	849	-26.97	20240314	537	15.46	20240208	1379	-55.04	20230605	537	15.46	20240208	1.75	N	227950	100	103 억		722163	N	N	0	N	00	N
142	20240603	120848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	624	11	2	1.79	44673631	71905	76.96	609	628	609	796	430	613	621.29	0.70	0	6752	623	617	609	603	595	614	600	104	183	100	360	1	1	103575530	646	6.00	0.58	12	0.07	104.00	1074.00	1399	20230602	-55.40	537	20240208	16.20	849	-26.50	20240314	537	16.20	20240208	1379	-54.75	20230605	537	16.20	20240208	1.75	N	227950	100	103 억		722163	N	N	0	N	00	N
143	20240603	110843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	623	10	2	1.63	29497983	47526	50.87	609	628	609	796	430	613	620.67	0.70	0	4328	623	617	609	603	595	614	600	104	183	100	360	1	1	103575530	645	5.99	0.58	12	0.05	104.00	1074.00	1399	20230602	-55.47	537	20240208	16.01	849	-26.62	20240314	537	16.01	20240208	1379	-54.82	20230605	537	16.01	20240208	1.75	N	227950	100	103 억		722163	N	N	0	N	00	N
144	20240603	100838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	618	5	2	0.82	26401466	42554	45.55	609	628	609	796	430	613	620.42	0.70	0	4862	623	617	609	603	595	614	600	104	183	100	360	1	1	103575530	640	5.94	0.58	12	0.04	104.00	1074.00	1399	20230602	-55.83	537	20240208	15.08	849	-27.21	20240314	537	15.08	20240208	1379	-55.18	20230605	537	15.08	20240208	1.75	N	227950	100	103 억		722163	N	N	0	N	00	N
145	20240603	090839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	4	2	0.65	36623	60	0.06	609	618	609	796	430	613	610.38	0.70	0	-7	623	617	609	603	595	614	600	104	183	100	360	1	1	103575530	639	5.93	0.57	12	0.00	104.00	1074.00	1399	20230602	-55.90	537	20240208	14.90	849	-27.33	20240314	537	14.90	20240208	1379	-55.26	20230605	537	14.90	20240208	1.75	N	227950	100	103 억		722163	N	N	0	N	00	N