KissMeData/290670/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	161139	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23300	-150	5	-0.64	536465700	22973	163.78	23450	23800	23000	30450	16450	23450	23352.19	0.72	0	-4827	24083	23766	23583	23266	23083	23700	23200	39	7000	500	16880	50	1	7857660	1831	-22.32	2.25	12	0.29	-1044.00	10340.00	58400	20230622	-60.10	23000	20240628	1.30	33200	-29.82	20240308	23000	1.30	20240628	57600	-59.55	20230706	23000	1.30	20240628	4.20	N	290670	500	39 억		56415	N	N	21	N	00	N
3	20240628	151153	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23300	-150	5	-0.64	524046550	22440	159.98	23450	23800	23000	30450	16450	23450	23353.23	0.72	0	-4633	24083	23766	23583	23266	23083	23700	23200	39	7000	500	16880	50	1	7857660	1831	-22.32	2.25	12	0.29	-1044.00	10340.00	58400	20230622	-60.10	23000	20240628	1.30	33200	-29.82	20240308	23000	1.30	20240628	57600	-59.55	20230706	23000	1.30	20240628	4.20	N	290670	500	39 억		56415	N	N	17	N	00	N
4	20240628	141152	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23450	0	3	0.00	495006800	21200	151.14	23450	23800	23000	30450	16450	23450	23349.38	0.72	0	-4341	24083	23766	23583	23266	23083	23700	23200	39	7000	500	16880	50	1	7857660	1843	-22.46	2.27	12	0.27	-1044.00	10340.00	58400	20230622	-59.85	23000	20240628	1.96	33200	-29.37	20240308	23000	1.96	20240628	57600	-59.29	20230706	23000	1.96	20240628	4.20	N	290670	500	39 억		56415	N	N	17	N	00	N
5	20240628	131150	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23500	50	2	0.21	475764200	20382	145.31	23450	23800	23000	30450	16450	23450	23342.37	0.72	0	-3706	24083	23766	23583	23266	23083	23700	23200	39	7000	500	16880	50	1	7857660	1847	-22.51	2.27	12	0.26	-1044.00	10340.00	58400	20230622	-59.76	23000	20240628	2.17	33200	-29.22	20240308	23000	2.17	20240628	57600	-59.20	20230706	23000	2.17	20240628	4.20	N	290670	500	39 억		56415	N	N	17	N	00	N
6	20240628	121148	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23700	250	2	1.07	385866850	16584	118.23	23450	23800	23000	30450	16450	23450	23267.42	0.72	0	-563	24083	23766	23583	23266	23083	23700	23200	39	7000	500	16880	50	1	7857660	1862	-22.70	2.29	12	0.21	-1044.00	10340.00	58400	20230622	-59.42	23000	20240628	3.04	33200	-28.61	20240308	23000	3.04	20240628	57600	-58.85	20230706	23000	3.04	20240628	4.20	N	290670	500	39 억		56415	N	N	17	N	00	N
7	20240628	111129	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23200	-250	5	-1.07	264139650	11386	81.17	23450	23500	23000	30450	16450	23450	23198.63	0.72	0	-3055	24083	23766	23583	23266	23083	23700	23200	39	7000	500	16880	50	1	7857660	1823	-22.22	2.24	12	0.14	-1044.00	10340.00	58400	20230622	-60.27	23000	20240628	0.87	33200	-30.12	20240308	23000	0.87	20240628	57600	-59.72	20230706	23000	0.87	20240628	4.20	N	290670	500	39 억		56415	N	N	17	N	00	N
8	20240628	101125	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23300	-150	5	-0.64	180953050	7796	55.58	23450	23500	23000	30450	16450	23450	23211.01	0.72	0	-2124	24083	23766	23583	23266	23083	23700	23200	39	7000	500	16880	50	1	7857660	1831	-22.32	2.25	12	0.10	-1044.00	10340.00	58400	20230622	-60.10	23000	20240628	1.30	33200	-29.82	20240308	23000	1.30	20240628	57600	-59.55	20230706	23000	1.30	20240628	4.20	N	290670	500	39 억		56415	N	N	17	N	00	N
9	20240628	091129	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23050	-400	5	-1.71	48816550	2095	14.94	23450	23500	23050	30450	16450	23450	23301.46	0.72	0	-1217	24083	23766	23583	23266	23083	23700	23200	39	7000	500	16880	50	1	7857660	1811	-22.08	2.23	12	0.03	-1044.00	10340.00	58400	20230622	-60.53	23000	20240530	0.22	33200	-30.57	20240308	23000	0.22	20240530	57600	-59.98	20230706	23000	0.22	20240530	4.20	N	290670	500	39 억		56415	N	N	17	N	00	N
10	20240627	161119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	0	3	0.00	328586000	13945	180.17	23450	23900	23400	30450	16450	23450	23563.21	0.75	0	-2127	23850	23650	23500	23300	23150	23750	23400	39	7000	500	16880	50	1	7857660	1843	-22.46	2.27	12	0.18	-1044.00	10340.00	59400	20230621	-60.52	23000	20240530	1.96	33200	-29.37	20240308	23000	1.96	20240530	57600	-59.29	20230706	23000	1.96	20240530	4.24	N	290670	500	39 억		58542	N	N	17	N	00	N
11	20240627	151126	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	50	2	0.21	303066850	12857	166.11	23450	23900	23400	30450	16450	23450	23572.13	0.75	0	-1677	23850	23650	23500	23300	23150	23750	23400	39	7000	500	16880	50	1	7857660	1847	-22.51	2.27	12	0.16	-1044.00	10340.00	59400	20230621	-60.44	23000	20240530	2.17	33200	-29.22	20240308	23000	2.17	20240530	57600	-59.20	20230706	23000	2.17	20240530	4.24	N	290670	500	39 억		58542	N	N	3	N	00	N
12	20240627	141125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	50	2	0.21	262743350	11141	143.94	23450	23900	23400	30450	16450	23450	23583.46	0.75	0	-1221	23850	23650	23500	23300	23150	23750	23400	39	7000	500	16880	50	1	7857660	1847	-22.51	2.27	12	0.14	-1044.00	10340.00	59400	20230621	-60.44	23000	20240530	2.17	33200	-29.22	20240308	23000	2.17	20240530	57600	-59.20	20230706	23000	2.17	20240530	4.24	N	290670	500	39 억		58542	N	N	3	N	00	N
13	20240627	131125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23550	100	2	0.43	217335100	9208	118.97	23450	23900	23400	30450	16450	23450	23602.86	0.75	0	-451	23850	23650	23500	23300	23150	23750	23400	39	7000	500	16880	50	1	7857660	1850	-22.56	2.28	12	0.12	-1044.00	10340.00	59400	20230621	-60.35	23000	20240530	2.39	33200	-29.07	20240308	23000	2.39	20240530	57600	-59.11	20230706	23000	2.39	20240530	4.24	N	290670	500	39 억		58542	N	N	3	N	00	N
14	20240627	121127	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	50	2	0.21	198336300	8400	108.53	23450	23900	23400	30450	16450	23450	23611.46	0.75	0	-304	23850	23650	23500	23300	23150	23750	23400	39	7000	500	16880	50	1	7857660	1847	-22.51	2.27	12	0.11	-1044.00	10340.00	59400	20230621	-60.44	23000	20240530	2.17	33200	-29.22	20240308	23000	2.17	20240530	57600	-59.20	20230706	23000	2.17	20240530	4.24	N	290670	500	39 억		58542	N	N	3	N	00	N
15	20240627	111126	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	0	3	0.00	160165750	6773	87.51	23450	23900	23400	30450	16450	23450	23647.68	0.75	0	-266	23850	23650	23500	23300	23150	23750	23400	39	7000	500	16880	50	1	7857660	1843	-22.46	2.27	12	0.09	-1044.00	10340.00	59400	20230621	-60.52	23000	20240530	1.96	33200	-29.37	20240308	23000	1.96	20240530	57600	-59.29	20230706	23000	1.96	20240530	4.24	N	290670	500	39 억		58542	N	N	3	N	00	N
16	20240627	101126	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23650	200	2	0.85	116154200	4902	63.33	23450	23900	23450	30450	16450	23450	23695.27	0.75	0	-754	23850	23650	23500	23300	23150	23750	23400	39	7000	500	16880	50	1	7857660	1858	-22.65	2.29	12	0.06	-1044.00	10340.00	59400	20230621	-60.19	23000	20240530	2.83	33200	-28.77	20240308	23000	2.83	20240530	57600	-58.94	20230706	23000	2.83	20240530	4.24	N	290670	500	39 억		58542	N	N	3	N	00	N
17	20240627	091126	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23900	450	2	1.92	17661000	746	9.64	23450	23900	23450	30450	16450	23450	23674.26	0.75	0	247	23850	23650	23500	23300	23150	23750	23400	39	7000	500	16880	50	1	7857660	1878	-22.89	2.31	12	0.01	-1044.00	10340.00	59400	20230621	-59.76	23000	20240530	3.91	33200	-28.01	20240308	23000	3.91	20240530	57600	-58.51	20230706	23000	3.91	20240530	4.24	N	290670	500	39 억		58542	N	N	3	N	00	N
18	20240626	161121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	100	2	0.43	177373100	7556	40.84	23350	23700	23350	30350	16350	23350	23474.48	0.74	0	-687	24250	23800	23550	23100	22850	24025	23325	39	7000	500	16810	50	1	7857660	1843	-22.46	2.27	12	0.10	-1044.00	10340.00	59900	20230620	-60.85	23000	20240530	1.96	33200	-29.37	20240308	23000	1.96	20240530	57600	-59.29	20230706	23000	1.96	20240530	4.24	N	290670	500	39 억		58382	N	N	3	N	00	N
19	20240626	151125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	100	2	0.43	157309900	6700	36.22	23350	23700	23350	30350	16350	23350	23479.09	0.74	0	-412	24250	23800	23550	23100	22850	24025	23325	39	7000	500	16810	50	1	7857660	1843	-22.46	2.27	12	0.09	-1044.00	10340.00	59900	20230620	-60.85	23000	20240530	1.96	33200	-29.37	20240308	23000	1.96	20240530	57600	-59.29	20230706	23000	1.96	20240530	4.24	N	290670	500	39 억		58382	N	N	46	N	00	N
20	20240626	141122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	150	2	0.64	137803650	5868	31.72	23350	23700	23350	30350	16350	23350	23483.92	0.74	0	-241	24250	23800	23550	23100	22850	24025	23325	39	7000	500	16810	50	1	7857660	1847	-22.51	2.27	12	0.07	-1044.00	10340.00	59900	20230620	-60.77	23000	20240530	2.17	33200	-29.22	20240308	23000	2.17	20240530	57600	-59.20	20230706	23000	2.17	20240530	4.24	N	290670	500	39 억		58382	N	N	46	N	00	N
21	20240626	131123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	100	2	0.43	116830300	4975	26.89	23350	23650	23350	30350	16350	23350	23483.48	0.74	0	-88	24250	23800	23550	23100	22850	24025	23325	39	7000	500	16810	50	1	7857660	1843	-22.46	2.27	12	0.06	-1044.00	10340.00	59900	20230620	-60.85	23000	20240530	1.96	33200	-29.37	20240308	23000	1.96	20240530	57600	-59.29	20230706	23000	1.96	20240530	4.24	N	290670	500	39 억		58382	N	N	46	N	00	N
22	20240626	121121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	100	2	0.43	90151650	3839	20.75	23350	23650	23350	30350	16350	23350	23483.11	0.74	0	-185	24250	23800	23550	23100	22850	24025	23325	39	7000	500	16810	50	1	7857660	1843	-22.46	2.27	12	0.05	-1044.00	10340.00	59900	20230620	-60.85	23000	20240530	1.96	33200	-29.37	20240308	23000	1.96	20240530	57600	-59.29	20230706	23000	1.96	20240530	4.24	N	290670	500	39 억		58382	N	N	46	N	00	N
23	20240626	111123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	150	2	0.64	61729450	2628	14.21	23350	23650	23350	30350	16350	23350	23489.14	0.74	0	-86	24250	23800	23550	23100	22850	24025	23325	39	7000	500	16810	50	1	7857660	1847	-22.51	2.27	12	0.03	-1044.00	10340.00	59900	20230620	-60.77	23000	20240530	2.17	33200	-29.22	20240308	23000	2.17	20240530	57600	-59.20	20230706	23000	2.17	20240530	4.24	N	290670	500	39 억		58382	N	N	46	N	00	N
24	20240626	101120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23550	200	2	0.86	46646050	1987	10.74	23350	23650	23350	30350	16350	23350	23475.62	0.74	0	183	24250	23800	23550	23100	22850	24025	23325	39	7000	500	16810	50	1	7857660	1850	-22.56	2.28	12	0.03	-1044.00	10340.00	59900	20230620	-60.68	23000	20240530	2.39	33200	-29.07	20240308	23000	2.39	20240530	57600	-59.11	20230706	23000	2.39	20240530	4.24	N	290670	500	39 억		58382	N	N	46	N	00	N
25	20240626	091124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23550	200	2	0.86	18748150	799	4.32	23350	23600	23350	30350	16350	23350	23464.52	0.74	0	6	24250	23800	23550	23100	22850	24025	23325	39	7000	500	16810	50	1	7857660	1850	-22.56	2.28	12	0.01	-1044.00	10340.00	59900	20230620	-60.68	23000	20240530	2.39	33200	-29.07	20240308	23000	2.39	20240530	57600	-59.11	20230706	23000	2.39	20240530	4.24	N	290670	500	39 억		58382	N	N	46	N	00	N
26	20240625	161119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23350	50	2	0.21	430201450	18272	66.00	23300	24000	23300	30250	16350	23300	23544.92	0.71	0	2323	24333	23816	23533	23016	22733	23675	22875	39	6950	500	16770	50	1	7857660	1835	-22.37	2.26	12	0.23	-1044.00	10340.00	60100	20230619	-61.15	23000	20240530	1.52	33200	-29.67	20240308	23000	1.52	20240530	57600	-59.46	20230706	23000	1.52	20240530	4.23	N	290670	500	39 억		56066	N	N	46	N	00	N
27	20240625	151117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	200	2	0.86	402323100	17079	61.69	23300	24000	23300	30250	16350	23300	23556.60	0.71	0	1976	24333	23816	23533	23016	22733	23675	22875	39	6950	500	16770	50	1	7857660	1847	-22.51	2.27	12	0.22	-1044.00	10340.00	60100	20230619	-60.90	23000	20240530	2.17	33200	-29.22	20240308	23000	2.17	20240530	57600	-59.20	20230706	23000	2.17	20240530	4.23	N	290670	500	39 억		56066	N	N	28	N	00	N
28	20240625	141121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23400	100	2	0.43	349030250	14803	53.47	23300	24000	23300	30250	16350	23300	23578.35	0.71	0	1146	24333	23816	23533	23016	22733	23675	22875	39	6950	500	16770	50	1	7857660	1839	-22.41	2.26	12	0.19	-1044.00	10340.00	60100	20230619	-61.06	23000	20240530	1.74	33200	-29.52	20240308	23000	1.74	20240530	57600	-59.38	20230706	23000	1.74	20240530	4.23	N	290670	500	39 억		56066	N	N	28	N	00	N
29	20240625	131121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23350	50	2	0.21	314413300	13324	48.13	23300	24000	23300	30250	16350	23300	23597.52	0.71	0	953	24333	23816	23533	23016	22733	23675	22875	39	6950	500	16770	50	1	7857660	1835	-22.37	2.26	12	0.17	-1044.00	10340.00	60100	20230619	-61.15	23000	20240530	1.52	33200	-29.67	20240308	23000	1.52	20240530	57600	-59.46	20230706	23000	1.52	20240530	4.23	N	290670	500	39 억		56066	N	N	28	N	00	N
30	20240625	121124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23350	50	2	0.21	243292350	10303	37.22	23300	24000	23300	30250	16350	23300	23613.74	0.71	0	632	24333	23816	23533	23016	22733	23675	22875	39	6950	500	16770	50	1	7857660	1835	-22.37	2.26	12	0.13	-1044.00	10340.00	60100	20230619	-61.15	23000	20240530	1.52	33200	-29.67	20240308	23000	1.52	20240530	57600	-59.46	20230706	23000	1.52	20240530	4.23	N	290670	500	39 억		56066	N	N	28	N	00	N
31	20240625	111122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	200	2	0.86	182428550	7707	27.84	23300	24000	23300	30250	16350	23300	23670.50	0.71	0	218	24333	23816	23533	23016	22733	23675	22875	39	6950	500	16770	50	1	7857660	1847	-22.51	2.27	12	0.10	-1044.00	10340.00	60100	20230619	-60.90	23000	20240530	2.17	33200	-29.22	20240308	23000	2.17	20240530	57600	-59.20	20230706	23000	2.17	20240530	4.23	N	290670	500	39 억		56066	N	N	28	N	00	N
32	20240625	101121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	200	2	0.86	129801450	5471	19.76	23300	24000	23300	30250	16350	23300	23725.36	0.71	0	246	24333	23816	23533	23016	22733	23675	22875	39	6950	500	16770	50	1	7857660	1847	-22.51	2.27	12	0.07	-1044.00	10340.00	60100	20230619	-60.90	23000	20240530	2.17	33200	-29.22	20240308	23000	2.17	20240530	57600	-59.20	20230706	23000	2.17	20240530	4.23	N	290670	500	39 억		56066	N	N	28	N	00	N
33	20240625	091120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23600	300	2	1.29	21349600	906	3.27	23300	23750	23300	30250	16350	23300	23564.68	0.71	0	-8	24333	23816	23533	23016	22733	23675	22875	39	6950	500	16770	50	1	7857660	1854	-22.61	2.28	12	0.01	-1044.00	10340.00	60100	20230619	-60.73	23000	20240530	2.61	33200	-28.92	20240308	23000	2.61	20240530	57600	-59.03	20230706	23000	2.61	20240530	4.23	N	290670	500	39 억		56066	N	N	28	N	00	N
34	20240624	161120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23300	-550	5	-2.31	641155750	27189	96.06	23850	24050	23250	31000	16700	23850	23583.40	0.84	0	-9584	24850	24350	24100	23600	23350	24225	23475	39	7150	500	17170	50	1	7857660	1831	-22.32	2.25	12	0.35	-1044.00	10340.00	60800	20230616	-61.68	23000	20240530	1.30	33200	-29.82	20240308	23000	1.30	20240530	57600	-59.55	20230706	23000	1.30	20240530	4.23	N	290670	500	39 억		65648	N	N	28	N	00	N
35	20240624	151116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23400	-450	5	-1.89	577990350	24480	86.49	23850	24050	23400	31000	16700	23850	23610.69	0.84	0	-9405	24850	24350	24100	23600	23350	24225	23475	39	7150	500	17170	50	1	7857660	1839	-22.41	2.26	12	0.31	-1044.00	10340.00	60800	20230616	-61.51	23000	20240530	1.74	33200	-29.52	20240308	23000	1.74	20240530	57600	-59.38	20230706	23000	1.74	20240530	4.23	N	290670	500	39 억		65648	N	N	48	N	00	N
36	20240624	141118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23650	-200	5	-0.84	523824050	22171	78.33	23850	24050	23400	31000	16700	23850	23626.51	0.84	0	-9043	24850	24350	24100	23600	23350	24225	23475	39	7150	500	17170	50	1	7857660	1858	-22.65	2.29	12	0.28	-1044.00	10340.00	60800	20230616	-61.10	23000	20240530	2.83	33200	-28.77	20240308	23000	2.83	20240530	57600	-58.94	20230706	23000	2.83	20240530	4.23	N	290670	500	39 억		65648	N	N	48	N	00	N
37	20240624	131115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	-350	5	-1.47	472510800	19990	70.63	23850	24050	23400	31000	16700	23850	23637.33	0.84	0	-8217	24850	24350	24100	23600	23350	24225	23475	39	7150	500	17170	50	1	7857660	1847	-22.51	2.27	12	0.25	-1044.00	10340.00	60800	20230616	-61.35	23000	20240530	2.17	33200	-29.22	20240308	23000	2.17	20240530	57600	-59.20	20230706	23000	2.17	20240530	4.23	N	290670	500	39 억		65648	N	N	48	N	00	N
38	20240624	121117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23400	-450	5	-1.89	413686300	17501	61.83	23850	24050	23400	31000	16700	23850	23637.83	0.84	0	-7695	24850	24350	24100	23600	23350	24225	23475	39	7150	500	17170	50	1	7857660	1839	-22.41	2.26	12	0.22	-1044.00	10340.00	60800	20230616	-61.51	23000	20240530	1.74	33200	-29.52	20240308	23000	1.74	20240530	57600	-59.38	20230706	23000	1.74	20240530	4.23	N	290670	500	39 억		65648	N	N	48	N	00	N
39	20240624	111119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23550	-300	5	-1.26	380019550	16065	56.76	23850	24050	23400	31000	16700	23850	23655.09	0.84	0	-7627	24850	24350	24100	23600	23350	24225	23475	39	7150	500	17170	50	1	7857660	1850	-22.56	2.28	12	0.20	-1044.00	10340.00	60800	20230616	-61.27	23000	20240530	2.39	33200	-29.07	20240308	23000	2.39	20240530	57600	-59.11	20230706	23000	2.39	20240530	4.23	N	290670	500	39 억		65648	N	N	48	N	00	N
40	20240624	101117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23800	-50	5	-0.21	174487800	7330	25.90	23850	24050	23550	31000	16700	23850	23804.59	0.84	0	-3330	24850	24350	24100	23600	23350	24225	23475	39	7150	500	17170	50	1	7857660	1870	-22.80	2.30	12	0.09	-1044.00	10340.00	60800	20230616	-60.86	23000	20240530	3.48	33200	-28.31	20240308	23000	3.48	20240530	57600	-58.68	20230706	23000	3.48	20240530	4.23	N	290670	500	39 억		65648	N	N	48	N	00	N
41	20240624	091117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24050	200	2	0.84	38495400	1609	5.68	23850	24050	23850	31000	16700	23850	23925.19	0.84	0	-292	24850	24350	24100	23600	23350	24225	23475	39	7150	500	17170	50	1	7857660	1890	-23.04	2.33	12	0.02	-1044.00	10340.00	60800	20230616	-60.44	23000	20240530	4.57	33200	-27.56	20240308	23000	4.57	20240530	57600	-58.25	20230706	23000	4.57	20240530	4.23	N	290670	500	39 억		65648	N	N	48	N	00	N
42	20240621	161040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23850	-750	5	-3.05	677569250	28130	115.52	24050	24600	23850	31950	17250	24600	24087.20	0.98	0	-10981	25433	25016	24633	24216	23833	25225	24425	39	7350	500	17710	50	1	7857660	1874	-22.84	2.31	12	0.36	-1044.00	10340.00	62300	20230615	-61.72	23000	20240530	3.70	33200	-28.16	20240308	23000	3.70	20240530	59400	-59.85	20230621	23000	3.70	20240530	4.24	N	290670	500	39 억		76617	N	N	48	N	00	N
43	20240621	151040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23950	-650	5	-2.64	604764750	25082	103.01	24050	24600	23850	31950	17250	24600	24111.50	0.98	0	-9877	25433	25016	24633	24216	23833	25225	24425	39	7350	500	17710	50	1	7857660	1882	-22.94	2.32	12	0.32	-1044.00	10340.00	62300	20230615	-61.56	23000	20240530	4.13	33200	-27.86	20240308	23000	4.13	20240530	59400	-59.68	20230621	23000	4.13	20240530	4.24	N	290670	500	39 억		76617	N	N	59	N	00	N
44	20240621	141039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24000	-600	5	-2.44	514694400	21327	87.59	24050	24600	23850	31950	17250	24600	24133.46	0.98	0	-9035	25433	25016	24633	24216	23833	25225	24425	39	7350	500	17710	50	1	7857660	1886	-22.99	2.32	12	0.27	-1044.00	10340.00	62300	20230615	-61.48	23000	20240530	4.35	33200	-27.71	20240308	23000	4.35	20240530	59400	-59.60	20230621	23000	4.35	20240530	4.24	N	290670	500	39 억		76617	N	N	59	N	00	N
45	20240621	131041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24300	-300	5	-1.22	388317450	16078	66.03	24050	24600	23850	31950	17250	24600	24152.10	0.98	0	-5556	25433	25016	24633	24216	23833	25225	24425	39	7350	500	17710	50	1	7857660	1909	-23.28	2.35	12	0.20	-1044.00	10340.00	62300	20230615	-61.00	23000	20240530	5.65	33200	-26.81	20240308	23000	5.65	20240530	59400	-59.09	20230621	23000	5.65	20240530	4.24	N	290670	500	39 억		76617	N	N	59	N	00	N
46	20240621	121043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24300	-300	5	-1.22	347061250	14379	59.05	24050	24600	23850	31950	17250	24600	24136.68	0.98	0	-4451	25433	25016	24633	24216	23833	25225	24425	39	7350	500	17710	50	1	7857660	1909	-23.28	2.35	12	0.18	-1044.00	10340.00	62300	20230615	-61.00	23000	20240530	5.65	33200	-26.81	20240308	23000	5.65	20240530	59400	-59.09	20230621	23000	5.65	20240530	4.24	N	290670	500	39 억		76617	N	N	59	N	00	N
47	20240621	111041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24150	-450	5	-1.83	290232900	12045	49.47	24050	24600	23850	31950	17250	24600	24095.72	0.98	0	-3673	25433	25016	24633	24216	23833	25225	24425	39	7350	500	17710	50	1	7857660	1898	-23.13	2.34	12	0.15	-1044.00	10340.00	62300	20230615	-61.24	23000	20240530	5.00	33200	-27.26	20240308	23000	5.00	20240530	59400	-59.34	20230621	23000	5.00	20240530	4.24	N	290670	500	39 억		76617	N	N	59	N	00	N
48	20240621	101038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24500	-100	5	-0.41	261843150	10870	44.64	24050	24600	23850	31950	17250	24600	24088.61	0.98	0	-2979	25433	25016	24633	24216	23833	25225	24425	39	7350	500	17710	50	1	7857660	1925	-23.47	2.37	12	0.14	-1044.00	10340.00	62300	20230615	-60.67	23000	20240530	6.52	33200	-26.20	20240308	23000	6.52	20240530	59400	-58.75	20230621	23000	6.52	20240530	4.24	N	290670	500	39 억		76617	N	N	59	N	00	N
49	20240621	091043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24400	-200	5	-0.81	26489700	1097	4.51	24050	24400	24000	31950	17250	24600	24147.40	0.98	0	297	25433	25016	24633	24216	23833	25225	24425	39	7350	500	17710	50	1	7857660	1917	-23.37	2.36	12	0.01	-1044.00	10340.00	62300	20230615	-60.83	23000	20240530	6.09	33200	-26.51	20240308	23000	6.09	20240530	59400	-58.92	20230621	23000	6.09	20240530	4.24	N	290670	500	39 억		76617	N	N	59	N	00	N
50	20240620	161035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24600	700	2	2.93	594646450	24203	120.16	24400	25050	24250	31050	16750	23900	24569.61	1.02	0	-3499	24633	24266	24033	23666	23433	24450	23850	39	7150	500	17200	50	1	7857660	1933	-23.56	2.38	12	0.31	-1044.00	10340.00	64100	20230614	-61.62	23000	20240530	6.96	33200	-25.90	20240308	23000	6.96	20240530	59900	-58.93	20230620	23000	6.96	20240530	4.22	N	290670	500	39 억		80116	N	N	59	N	00	N
51	20240620	151034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24250	350	2	1.46	561474200	22848	113.43	24400	25050	24250	31050	16750	23900	24574.89	1.02	0	-3208	24633	24266	24033	23666	23433	24450	23850	39	7150	500	17200	50	1	7857660	1905	-23.23	2.35	12	0.29	-1044.00	10340.00	64100	20230614	-62.17	23000	20240530	5.43	33200	-26.96	20240308	23000	5.43	20240530	59900	-59.52	20230620	23000	5.43	20240530	4.22	N	290670	500	39 억		80116	N	N	67	N	00	N
52	20240620	141036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24400	500	2	2.09	483538700	19643	97.52	24400	25050	24300	31050	16750	23900	24617.03	1.02	0	-2351	24633	24266	24033	23666	23433	24450	23850	39	7150	500	17200	50	1	7857660	1917	-23.37	2.36	12	0.25	-1044.00	10340.00	64100	20230614	-61.93	23000	20240530	6.09	33200	-26.51	20240308	23000	6.09	20240530	59900	-59.27	20230620	23000	6.09	20240530	4.22	N	290670	500	39 억		80116	N	N	67	N	00	N
53	20240620	131036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24600	700	2	2.93	427377450	17354	86.16	24400	25050	24300	31050	16750	23900	24627.83	1.02	0	-1045	24633	24266	24033	23666	23433	24450	23850	39	7150	500	17200	50	1	7857660	1933	-23.56	2.38	12	0.22	-1044.00	10340.00	64100	20230614	-61.62	23000	20240530	6.96	33200	-25.90	20240308	23000	6.96	20240530	59900	-58.93	20230620	23000	6.96	20240530	4.22	N	290670	500	39 억		80116	N	N	67	N	00	N
54	20240620	121034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24500	600	2	2.51	381657650	15489	76.90	24400	25050	24300	31050	16750	23900	24641.47	1.02	0	-355	24633	24266	24033	23666	23433	24450	23850	39	7150	500	17200	50	1	7857660	1925	-23.47	2.37	12	0.20	-1044.00	10340.00	64100	20230614	-61.78	23000	20240530	6.52	33200	-26.20	20240308	23000	6.52	20240530	59900	-59.10	20230620	23000	6.52	20240530	4.22	N	290670	500	39 억		80116	N	N	67	N	00	N
55	20240620	111037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24450	550	2	2.30	345118050	13997	69.49	24400	25050	24300	31050	16750	23900	24657.60	1.02	0	457	24633	24266	24033	23666	23433	24450	23850	39	7150	500	17200	50	1	7857660	1921	-23.42	2.36	12	0.18	-1044.00	10340.00	64100	20230614	-61.86	23000	20240530	6.30	33200	-26.36	20240308	23000	6.30	20240530	59900	-59.18	20230620	23000	6.30	20240530	4.22	N	290670	500	39 억		80116	N	N	67	N	00	N
56	20240620	101038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24500	600	2	2.51	285495900	11554	57.36	24400	25050	24350	31050	16750	23900	24711.04	1.02	0	917	24633	24266	24033	23666	23433	24450	23850	39	7150	500	17200	50	1	7857660	1925	-23.47	2.37	12	0.15	-1044.00	10340.00	64100	20230614	-61.78	23000	20240530	6.52	33200	-26.20	20240308	23000	6.52	20240530	59900	-59.10	20230620	23000	6.52	20240530	4.22	N	290670	500	39 억		80116	N	N	67	N	00	N
57	20240620	091042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24750	850	2	3.56	55007700	2247	11.16	24400	24750	24350	31050	16750	23900	24485.46	1.02	0	-217	24633	24266	24033	23666	23433	24450	23850	39	7150	500	17200	50	1	7857660	1945	-23.71	2.39	12	0.03	-1044.00	10340.00	64100	20230614	-61.39	23000	20240530	7.61	33200	-25.45	20240308	23000	7.61	20240530	59900	-58.68	20230620	23000	7.61	20240530	4.22	N	290670	500	39 억		80116	N	N	67	N	00	N
58	20240619	161031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23900	100	2	0.42	484265550	20105	39.71	23800	24400	23800	30900	16700	23800	24087.76	1.03	0	-1997	25400	24600	24200	23400	23000	24400	23200	39	7100	500	17130	50	1	7857660	1878	-22.89	2.31	12	0.26	-1044.00	10340.00	64400	20230613	-62.89	23000	20240530	3.91	33200	-28.01	20240308	23000	3.91	20240530	60100	-60.23	20230619	23000	3.91	20240530	4.24	N	290670	500	39 억		80818	N	N	66	N	00	N
59	20240619	151031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24000	200	2	0.84	429756700	17830	35.22	23800	24400	23800	30900	16700	23800	24103.01	1.03	0	-2697	25400	24600	24200	23400	23000	24400	23200	39	7100	500	17130	50	1	7857660	1886	-22.99	2.32	12	0.23	-1044.00	10340.00	64400	20230613	-62.73	23000	20240530	4.35	33200	-27.71	20240308	23000	4.35	20240530	60100	-60.07	20230619	23000	4.35	20240530	4.24	N	290670	500	39 억		80818	N	N	62	N	00	N
60	20240619	141040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24000	200	2	0.84	352228400	14615	28.87	23800	24400	23800	30900	16700	23800	24100.47	1.03	0	-1099	25400	24600	24200	23400	23000	24400	23200	39	7100	500	17130	50	1	7857660	1886	-22.99	2.32	12	0.19	-1044.00	10340.00	64400	20230613	-62.73	23000	20240530	4.35	33200	-27.71	20240308	23000	4.35	20240530	60100	-60.07	20230619	23000	4.35	20240530	4.24	N	290670	500	39 억		80818	N	N	62	N	00	N
61	20240619	131027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24150	350	2	1.47	301012500	12481	24.65	23800	24400	23800	30900	16700	23800	24117.66	1.03	0	-1112	25400	24600	24200	23400	23000	24400	23200	39	7100	500	17130	50	1	7857660	1898	-23.13	2.34	12	0.16	-1044.00	10340.00	64400	20230613	-62.50	23000	20240530	5.00	33200	-27.26	20240308	23000	5.00	20240530	60100	-59.82	20230619	23000	5.00	20240530	4.24	N	290670	500	39 억		80818	N	N	62	N	00	N
62	20240619	121029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24350	550	2	2.31	259864600	10785	21.30	23800	24400	23800	30900	16700	23800	24095.00	1.03	0	-823	25400	24600	24200	23400	23000	24400	23200	39	7100	500	17130	50	1	7857660	1913	-23.32	2.35	12	0.14	-1044.00	10340.00	64400	20230613	-62.19	23000	20240530	5.87	33200	-26.66	20240308	23000	5.87	20240530	60100	-59.48	20230619	23000	5.87	20240530	4.24	N	290670	500	39 억		80818	N	N	62	N	00	N
63	20240619	111032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24100	300	2	1.26	178606800	7410	14.64	23800	24350	23800	30900	16700	23800	24103.48	1.03	0	-136	25400	24600	24200	23400	23000	24400	23200	39	7100	500	17130	50	1	7857660	1894	-23.08	2.33	12	0.09	-1044.00	10340.00	64400	20230613	-62.58	23000	20240530	4.78	33200	-27.41	20240308	23000	4.78	20240530	60100	-59.90	20230619	23000	4.78	20240530	4.24	N	290670	500	39 억		80818	N	N	62	N	00	N
64	20240619	101036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24150	350	2	1.47	138507350	5744	11.34	23800	24350	23800	30900	16700	23800	24113.40	1.03	0	-30	25400	24600	24200	23400	23000	24400	23200	39	7100	500	17130	50	1	7857660	1898	-23.13	2.34	12	0.07	-1044.00	10340.00	64400	20230613	-62.50	23000	20240530	5.00	33200	-27.26	20240308	23000	5.00	20240530	60100	-59.82	20230619	23000	5.00	20240530	4.24	N	290670	500	39 억		80818	N	N	62	N	00	N
65	20240619	091038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24150	350	2	1.47	45303250	1880	3.71	23800	24350	23800	30900	16700	23800	24097.47	1.03	0	564	25400	24600	24200	23400	23000	24400	23200	39	7100	500	17130	50	1	7857660	1898	-23.13	2.34	12	0.02	-1044.00	10340.00	64400	20230613	-62.50	23000	20240530	5.00	33200	-27.26	20240308	23000	5.00	20240530	60100	-59.82	20230619	23000	5.00	20240530	4.24	N	290670	500	39 억		80818	N	N	62	N	00	N
66	20240618	161026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23800	-400	5	-1.65	1215592550	50240	104.30	24150	25000	23800	31450	16950	24200	24195.72	0.99	0	-3838	26066	25132	24666	23732	23266	24900	23500	39	7250	500	17420	50	1	7857660	1870	-22.80	2.30	12	0.64	-1044.00	10340.00	64400	20230613	-63.04	23000	20240530	3.48	33200	-28.31	20240308	23000	3.48	20240530	60100	-60.40	20230619	23000	3.48	20240530	4.19	N	290670	500	39 억		78154	N	N	62	N	00	N
67	20240618	151025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23950	-250	5	-1.03	1032287450	42548	88.33	24150	25000	23800	31450	16950	24200	24261.72	0.99	0	-3285	26066	25132	24666	23732	23266	24900	23500	39	7250	500	17420	50	1	7857660	1882	-22.94	2.32	12	0.54	-1044.00	10340.00	64400	20230613	-62.81	23000	20240530	4.13	33200	-27.86	20240308	23000	4.13	20240530	60100	-60.15	20230619	23000	4.13	20240530	4.19	N	290670	500	39 억		78154	N	N	36	N	00	N
68	20240618	141029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23950	-250	5	-1.03	774506850	31759	65.93	24150	25000	23950	31450	16950	24200	24387.02	0.99	0	-4836	26066	25132	24666	23732	23266	24900	23500	39	7250	500	17420	50	1	7857660	1882	-22.94	2.32	12	0.40	-1044.00	10340.00	64400	20230613	-62.81	23000	20240530	4.13	33200	-27.86	20240308	23000	4.13	20240530	60100	-60.15	20230619	23000	4.13	20240530	4.19	N	290670	500	39 억		78154	N	N	36	N	00	N
69	20240618	131031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24200	0	3	0.00	620837550	25381	52.69	24150	25000	24150	31450	16950	24200	24460.75	0.99	0	-1353	26066	25132	24666	23732	23266	24900	23500	39	7250	500	17420	50	1	7857660	1902	-23.18	2.34	12	0.32	-1044.00	10340.00	64400	20230613	-62.42	23000	20240530	5.22	33200	-27.11	20240308	23000	5.22	20240530	60100	-59.73	20230619	23000	5.22	20240530	4.19	N	290670	500	39 억		78154	N	N	36	N	00	N
70	20240618	121027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24250	50	2	0.21	534077800	21797	45.25	24150	25000	24150	31450	16950	24200	24502.40	0.99	0	-968	26066	25132	24666	23732	23266	24900	23500	39	7250	500	17420	50	1	7857660	1905	-23.23	2.35	12	0.28	-1044.00	10340.00	64400	20230613	-62.34	23000	20240530	5.43	33200	-26.96	20240308	23000	5.43	20240530	60100	-59.65	20230619	23000	5.43	20240530	4.19	N	290670	500	39 억		78154	N	N	36	N	00	N
71	20240618	111027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24500	300	2	1.24	473920350	19321	40.11	24150	25000	24150	31450	16950	24200	24528.82	0.99	0	-326	26066	25132	24666	23732	23266	24900	23500	39	7250	500	17420	50	1	7857660	1925	-23.47	2.37	12	0.25	-1044.00	10340.00	64400	20230613	-61.96	23000	20240530	6.52	33200	-26.20	20240308	23000	6.52	20240530	60100	-59.23	20230619	23000	6.52	20240530	4.19	N	290670	500	39 억		78154	N	N	36	N	00	N
72	20240618	101026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24550	350	2	1.45	309400350	12570	26.10	24150	25000	24150	31450	16950	24200	24614.29	0.99	0	48	26066	25132	24666	23732	23266	24900	23500	39	7250	500	17420	50	1	7857660	1929	-23.52	2.37	12	0.16	-1044.00	10340.00	64400	20230613	-61.88	23000	20240530	6.74	33200	-26.05	20240308	23000	6.74	20240530	60100	-59.15	20230619	23000	6.74	20240530	4.19	N	290670	500	39 억		78154	N	N	36	N	00	N
73	20240618	091036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24900	700	2	2.89	154730650	6293	13.06	24150	25000	24150	31450	16950	24200	24587.93	0.99	0	311	26066	25132	24666	23732	23266	24900	23500	39	7250	500	17420	50	1	7857660	1957	-23.85	2.41	12	0.08	-1044.00	10340.00	64400	20230613	-61.34	23000	20240530	8.26	33200	-25.00	20240308	23000	8.26	20240530	60100	-58.57	20230619	23000	8.26	20240530	4.19	N	290670	500	39 억		78154	N	N	36	N	00	N
74	20240617	161017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24200	-900	5	-3.59	1186851150	47886	57.44	24950	25600	24200	32600	17600	25100	24785.49	0.97	0	-5635	27966	26532	25816	24382	23666	26175	24025	39	7500	500	18070	50	1	7857660	1902	-23.18	2.34	12	0.61	-1044.00	10340.00	64400	20230613	-62.42	23000	20240530	5.22	33200	-27.11	20240308	23000	5.22	20240530	60100	-59.73	20230619	23000	5.22	20240530	4.32	N	290670	500	39 억		75981	N	N	35	N	00	N
75	20240617	151026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24300	-800	5	-3.19	898523700	35996	43.18	24950	25600	24300	32600	17600	25100	24961.77	0.97	0	-7098	27966	26532	25816	24382	23666	26175	24025	39	7500	500	18070	50	1	7857660	1909	-23.28	2.35	12	0.46	-1044.00	10340.00	64400	20230613	-62.27	23000	20240530	5.65	33200	-26.81	20240308	23000	5.65	20240530	60100	-59.57	20230619	23000	5.65	20240530	4.32	N	290670	500	39 억		75981	N	N	0	N	00	N
76	20240617	141016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24950	-150	5	-0.60	505182050	20059	24.06	24950	25600	24950	32600	17600	25100	25184.81	0.97	0	-2388	27966	26532	25816	24382	23666	26175	24025	39	7500	500	18070	50	1	7857660	1960	-23.90	2.41	12	0.26	-1044.00	10340.00	64400	20230613	-61.26	23000	20240530	8.48	33200	-24.85	20240308	23000	8.48	20240530	60100	-58.49	20230619	23000	8.48	20240530	4.32	N	290670	500	39 억		75981	N	N	0	N	00	N
77	20240617	131015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25000	-100	5	-0.40	413344350	16395	19.67	24950	25600	24950	32600	17600	25100	25211.61	0.97	0	-640	27966	26532	25816	24382	23666	26175	24025	39	7500	500	18070	50	1	7857660	1964	-23.95	2.42	12	0.21	-1044.00	10340.00	64400	20230613	-61.18	23000	20240530	8.70	33200	-24.70	20240308	23000	8.70	20240530	60100	-58.40	20230619	23000	8.70	20240530	4.32	N	290670	500	39 억		75981	N	N	0	N	00	N
78	20240617	121016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25200	100	2	0.40	295292450	11678	14.01	24950	25600	24950	32600	17600	25100	25286.22	0.97	0	-1554	27966	26532	25816	24382	23666	26175	24025	39	7500	500	18070	50	1	7857660	1980	-24.14	2.44	12	0.15	-1044.00	10340.00	64400	20230613	-60.87	23000	20240530	9.57	33200	-24.10	20240308	23000	9.57	20240530	60100	-58.07	20230619	23000	9.57	20240530	4.32	N	290670	500	39 억		75981	N	N	0	N	00	N
79	20240617	111009	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25300	200	2	0.80	247257150	9771	11.72	24950	25600	24950	32600	17600	25100	25305.20	0.97	0	-981	27966	26532	25816	24382	23666	26175	24025	39	7500	500	18070	50	1	7857660	1988	-24.23	2.45	12	0.12	-1044.00	10340.00	64400	20230613	-60.71	23000	20240530	10.00	33200	-23.80	20240308	23000	10.00	20240530	60100	-57.90	20230619	23000	10.00	20240530	4.32	N	290670	500	39 억		75981	N	N	0	N	00	N
80	20240617	101008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25450	350	2	1.39	162884300	6436	7.72	24950	25600	24950	32600	17600	25100	25308.31	0.97	0	-2117	27966	26532	25816	24382	23666	26175	24025	39	7500	500	18070	50	1	7857660	2000	-24.38	2.46	12	0.08	-1044.00	10340.00	64400	20230613	-60.48	23000	20240530	10.65	33200	-23.34	20240308	23000	10.65	20240530	60100	-57.65	20230619	23000	10.65	20240530	4.32	N	290670	500	39 억		75981	N	N	0	N	00	N
81	20240617	091011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25150	50	2	0.20	36212400	1445	1.73	24950	25450	24950	32600	17600	25100	25060.48	0.97	0	-253	27966	26532	25816	24382	23666	26175	24025	39	7500	500	18070	50	1	7857660	1976	-24.09	2.43	12	0.02	-1044.00	10340.00	64400	20230613	-60.95	23000	20240530	9.35	33200	-24.25	20240308	23000	9.35	20240530	60100	-58.15	20230619	23000	9.35	20240530	4.32	N	290670	500	39 억		75981	N	N	0	N	00	N
82	20240614	160844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25100	-1400	5	-5.28	2132011300	83188	150.98	27250	27250	25100	34450	18550	26500	25629.54	0.93	0	-9016	27600	27050	26700	26150	25800	26875	25975	39	7950	500	19080	50	1	7857660	1972	-24.04	2.43	12	1.06	-1044.00	10340.00	64400	20230613	-61.02	23000	20240530	9.13	33200	-24.40	20240308	23000	9.13	20240530	64100	-60.84	20230614	23000	9.13	20240530	4.23	N	290670	500	39 억		72887	N	N	118	N	00	N
83	20240614	150847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25300	-1200	5	-4.53	1679371650	65205	118.35	27250	27250	25300	34450	18550	26500	25755.26	0.93	0	-7081	27600	27050	26700	26150	25800	26875	25975	39	7950	500	19080	50	1	7857660	1988	-24.23	2.45	12	0.83	-1044.00	10340.00	64400	20230613	-60.71	23000	20240530	10.00	33200	-23.80	20240308	23000	10.00	20240530	64100	-60.53	20230614	23000	10.00	20240530	4.23	N	290670	500	39 억		72887	N	N	118	N	00	N
84	20240614	140846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25550	-950	5	-3.58	1211981650	46845	85.02	27250	27250	25450	34450	18550	26500	25872.17	0.93	0	-3295	27600	27050	26700	26150	25800	26875	25975	39	7950	500	19080	50	1	7857660	2008	-24.47	2.47	12	0.60	-1044.00	10340.00	64400	20230613	-60.33	23000	20240530	11.09	33200	-23.04	20240308	23000	11.09	20240530	64100	-60.14	20230614	23000	11.09	20240530	4.23	N	290670	500	39 억		72887	N	N	118	N	00	N
85	20240614	130848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25750	-750	5	-2.83	1056669950	40789	74.03	27250	27250	25450	34450	18550	26500	25905.76	0.93	0	-3562	27600	27050	26700	26150	25800	26875	25975	39	7950	500	19080	50	1	7857660	2023	-24.66	2.49	12	0.52	-1044.00	10340.00	64400	20230613	-60.02	23000	20240530	11.96	33200	-22.44	20240308	23000	11.96	20240530	64100	-59.83	20230614	23000	11.96	20240530	4.23	N	290670	500	39 억		72887	N	N	118	N	00	N
86	20240614	120851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25800	-700	5	-2.64	933418450	35992	65.32	27250	27250	25450	34450	18550	26500	25934.05	0.93	0	-2913	27600	27050	26700	26150	25800	26875	25975	39	7950	500	19080	50	1	7857660	2027	-24.71	2.50	12	0.46	-1044.00	10340.00	64400	20230613	-59.94	23000	20240530	12.17	33200	-22.29	20240308	23000	12.17	20240530	64100	-59.75	20230614	23000	12.17	20240530	4.23	N	290670	500	39 억		72887	N	N	118	N	00	N
87	20240614	110958	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25800	-700	5	-2.64	881561450	33980	61.67	27250	27250	25450	34450	18550	26500	25943.54	0.93	0	-3406	27600	27050	26700	26150	25800	26875	25975	39	7950	500	19080	50	1	7857660	2027	-24.71	2.50	12	0.43	-1044.00	10340.00	64400	20230613	-59.94	23000	20240530	12.17	33200	-22.29	20240308	23000	12.17	20240530	64100	-59.75	20230614	23000	12.17	20240530	4.23	N	290670	500	39 억		72887	N	N	118	N	00	N
88	20240614	100957	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25750	-750	5	-2.83	807184150	31100	56.45	27250	27250	25450	34450	18550	26500	25954.47	0.93	0	-3262	27600	27050	26700	26150	25800	26875	25975	39	7950	500	19080	50	1	7857660	2023	-24.66	2.49	12	0.40	-1044.00	10340.00	64400	20230613	-60.02	23000	20240530	11.96	33200	-22.44	20240308	23000	11.96	20240530	64100	-59.83	20230614	23000	11.96	20240530	4.23	N	290670	500	39 억		72887	N	N	118	N	00	N
89	20240614	091002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26500	0	3	0.00	191978400	7207	13.08	27250	27250	26350	34450	18550	26500	26637.77	0.93	0	-4278	27600	27050	26700	26150	25800	26875	25975	39	7950	500	19080	50	1	7857660	2082	-25.38	2.56	12	0.09	-1044.00	10340.00	64400	20230613	-58.85	23000	20240530	15.22	33200	-20.18	20240308	23000	15.22	20240530	64100	-58.66	20230614	23000	15.22	20240530	4.23	N	290670	500	39 억		72887	N	N	118	N	00	N
90	20240613	160946	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26500	-400	5	-1.49	1439561700	54004	63.89	27000	27250	26350	34950	18850	26900	26656.70	0.82	0	9005	28500	27700	27300	26500	26100	27500	26300	39	8050	500	19360	50	1	7857660	2082	-25.38	2.56	12	0.69	-1044.00	10340.00	64400	20230613	-58.85	23000	20240530	15.22	33200	-20.18	20240308	23000	15.22	20240530	64400	-58.85	20230613	23000	15.22	20240530	4.12	N	290670	500	39 억		64054	N	N	116	N	00	N
91	20240613	151004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26700	-200	5	-0.74	1359753200	51001	60.34	27000	27250	26350	34950	18850	26900	26661.30	0.82	0	8781	28500	27700	27300	26500	26100	27500	26300	39	8050	500	19360	50	1	7857660	2098	-25.57	2.58	12	0.65	-1044.00	10340.00	64400	20230613	-58.54	23000	20240530	16.09	33200	-19.58	20240308	23000	16.09	20240530	64400	-58.54	20230613	23000	16.09	20240530	4.12	N	290670	500	39 억		64054	N	N	71	N	00	N
92	20240613	140954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26500	-400	5	-1.49	1221910000	45807	54.20	27000	27250	26350	34950	18850	26900	26675.18	0.82	0	6285	28500	27700	27300	26500	26100	27500	26300	39	8050	500	19360	50	1	7857660	2082	-25.38	2.56	12	0.58	-1044.00	10340.00	64400	20230613	-58.85	23000	20240530	15.22	33200	-20.18	20240308	23000	15.22	20240530	64400	-58.85	20230613	23000	15.22	20240530	4.12	N	290670	500	39 억		64054	N	N	71	N	00	N
93	20240613	130951	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26600	-300	5	-1.12	815949900	30482	36.06	27000	27250	26500	34950	18850	26900	26768.25	0.82	0	2856	28500	27700	27300	26500	26100	27500	26300	39	8050	500	19360	50	1	7857660	2090	-25.48	2.57	12	0.39	-1044.00	10340.00	64400	20230613	-58.70	23000	20240530	15.65	33200	-19.88	20240308	23000	15.65	20240530	64400	-58.70	20230613	23000	15.65	20240530	4.12	N	290670	500	39 억		64054	N	N	71	N	00	N
94	20240613	120955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26650	-250	5	-0.93	668810000	24978	29.55	27000	27250	26500	34950	18850	26900	26775.96	0.82	0	1162	28500	27700	27300	26500	26100	27500	26300	39	8050	500	19360	50	1	7857660	2094	-25.53	2.58	12	0.32	-1044.00	10340.00	64400	20230613	-58.62	23000	20240530	15.87	33200	-19.73	20240308	23000	15.87	20240530	64400	-58.62	20230613	23000	15.87	20240530	4.12	N	290670	500	39 억		64054	N	N	71	N	00	N
95	20240613	110948	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26700	-200	5	-0.74	620420850	23162	27.40	27000	27250	26500	34950	18850	26900	26786.15	0.82	0	582	28500	27700	27300	26500	26100	27500	26300	39	8050	500	19360	50	1	7857660	2098	-25.57	2.58	12	0.29	-1044.00	10340.00	64400	20230613	-58.54	23000	20240530	16.09	33200	-19.58	20240308	23000	16.09	20240530	64400	-58.54	20230613	23000	16.09	20240530	4.12	N	290670	500	39 억		64054	N	N	71	N	00	N
96	20240613	100947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26750	-150	5	-0.56	394352950	14676	17.36	27000	27250	26600	34950	18850	26900	26870.60	0.82	0	-1428	28500	27700	27300	26500	26100	27500	26300	39	8050	500	19360	50	1	7857660	2102	-25.62	2.59	12	0.19	-1044.00	10340.00	64400	20230613	-58.46	23000	20240530	16.30	33200	-19.43	20240308	23000	16.30	20240530	64400	-58.46	20230613	23000	16.30	20240530	4.12	N	290670	500	39 억		64054	N	N	71	N	00	N
97	20240613	090956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26950	50	2	0.19	125145800	4653	5.51	27000	27250	26700	34950	18850	26900	26895.72	0.82	0	-167	28500	27700	27300	26500	26100	27500	26300	39	8050	500	19360	50	1	7857660	2118	-25.81	2.61	12	0.06	-1044.00	10340.00	64400	20230613	-58.15	23000	20240530	17.17	33200	-18.83	20240308	23000	17.17	20240530	64400	-58.15	20230613	23000	17.17	20240530	4.12	N	290670	500	39 억		64054	N	N	71	N	00	N
98	20240612	160939	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26900	-100	5	-0.37	2304435950	83992	36.60	26900	28100	26900	35100	18900	27000	27436.77	0.99	0	-13760	29866	28432	27066	25632	24266	29150	26350	39	8100	500	19440	50	1	7857660	2114	-25.77	2.60	12	1.07	-1044.00	10340.00	64900	20230605	-58.55	23000	20240530	16.96	33200	-18.98	20240308	23000	16.96	20240530	64400	-58.23	20230613	23000	16.96	20240530	4.09	N	290670	500	39 억		77577	N	N	71	N	00	N
99	20240612	150950	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27050	50	2	0.19	2239309400	81574	35.55	26900	28100	26900	35100	18900	27000	27451.26	0.99	0	-13235	29866	28432	27066	25632	24266	29150	26350	39	8100	500	19440	50	1	7857660	2125	-25.91	2.62	12	1.04	-1044.00	10340.00	64900	20230605	-58.32	23000	20240530	17.61	33200	-18.52	20240308	23000	17.61	20240530	64400	-58.00	20230613	23000	17.61	20240530	4.09	N	290670	500	39 억		77577	N	N	686	N	00	N
100	20240612	140944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27000	0	3	0.00	2106061950	76630	33.39	26900	28100	26900	35100	18900	27000	27483.52	0.99	0	-12357	29866	28432	27066	25632	24266	29150	26350	39	8100	500	19440	50	1	7857660	2122	-25.86	2.61	12	0.98	-1044.00	10340.00	64900	20230605	-58.40	23000	20240530	17.39	33200	-18.67	20240308	23000	17.39	20240530	64400	-58.07	20230613	23000	17.39	20240530	4.09	N	290670	500	39 억		77577	N	N	686	N	00	N
101	20240612	130946	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27050	50	2	0.19	1997178550	72594	31.64	26900	28100	26900	35100	18900	27000	27511.62	0.99	0	-11837	29866	28432	27066	25632	24266	29150	26350	39	8100	500	19440	50	1	7857660	2125	-25.91	2.62	12	0.92	-1044.00	10340.00	64900	20230605	-58.32	23000	20240530	17.61	33200	-18.52	20240308	23000	17.61	20240530	64400	-58.00	20230613	23000	17.61	20240530	4.09	N	290670	500	39 억		77577	N	N	686	N	00	N
102	20240612	120943	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27250	250	2	0.93	1920904250	69779	30.41	26900	28100	26900	35100	18900	27000	27528.40	0.99	0	-11808	29866	28432	27066	25632	24266	29150	26350	39	8100	500	19440	50	1	7857660	2141	-26.10	2.64	12	0.89	-1044.00	10340.00	64900	20230605	-58.01	23000	20240530	18.48	33200	-17.92	20240308	23000	18.48	20240530	64400	-57.69	20230613	23000	18.48	20240530	4.09	N	290670	500	39 억		77577	N	N	686	N	00	N
103	20240612	110942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	150	2	0.56	1736241700	62969	27.44	26900	28100	26900	35100	18900	27000	27572.96	0.99	0	-9869	29866	28432	27066	25632	24266	29150	26350	39	8100	500	19440	50	1	7857660	2133	-26.01	2.63	12	0.80	-1044.00	10340.00	64900	20230605	-58.17	23000	20240530	18.04	33200	-18.22	20240308	23000	18.04	20240530	64400	-57.84	20230613	23000	18.04	20240530	4.09	N	290670	500	39 억		77577	N	N	686	N	00	N
104	20240612	100944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27300	300	2	1.11	1542575800	55867	24.35	26900	28100	26900	35100	18900	27000	27611.57	0.99	0	-10149	29866	28432	27066	25632	24266	29150	26350	39	8100	500	19440	50	1	7857660	2145	-26.15	2.64	12	0.71	-1044.00	10340.00	64900	20230605	-57.94	23000	20240530	18.70	33200	-17.77	20240308	23000	18.70	20240530	64400	-57.61	20230613	23000	18.70	20240530	4.09	N	290670	500	39 억		77577	N	N	686	N	00	N
105	20240612	090947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27600	600	2	2.22	389759000	14214	6.19	26900	27800	26900	35100	18900	27000	27420.78	0.99	0	-1614	29866	28432	27066	25632	24266	29150	26350	39	8100	500	19440	50	1	7857660	2169	-26.44	2.67	12	0.18	-1044.00	10340.00	64900	20230605	-57.47	23000	20240530	20.00	33200	-16.87	20240308	23000	20.00	20240530	64400	-57.14	20230613	23000	20.00	20240530	4.09	N	290670	500	39 억		77577	N	N	686	N	00	N
106	20240610	160936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25800	0	3	0.00	1426034850	54938	76.05	26200	26900	25550	33500	18100	25800	25957.34	0.96	0	-6525	27400	26600	25800	25000	24200	26200	24600	39	7700	500	18570	50	1	7857660	2027	-24.71	2.50	12	0.70	-1044.00	10340.00	66900	20230602	-61.43	23000	20240530	12.17	33200	-22.29	20240308	23000	12.17	20240530	64400	-59.94	20230613	23000	12.17	20240530	4.19	N	290670	500	39 억		75293	N	N	139	N	00	N
107	20240610	150945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25800	0	3	0.00	1345947450	51831	71.75	26200	26900	25550	33500	18100	25800	25968.00	0.96	0	-5706	27400	26600	25800	25000	24200	26200	24600	39	7700	500	18570	50	1	7857660	2027	-24.71	2.50	12	0.66	-1044.00	10340.00	66900	20230602	-61.43	23000	20240530	12.17	33200	-22.29	20240308	23000	12.17	20240530	64400	-59.94	20230613	23000	12.17	20240530	4.19	N	290670	500	39 억		75293	N	N	295	N	00	N
108	20240610	140940	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25850	50	2	0.19	1222365650	47050	65.13	26200	26900	25550	33500	18100	25800	25980.14	0.96	0	-3490	27400	26600	25800	25000	24200	26200	24600	39	7700	500	18570	50	1	7857660	2031	-24.76	2.50	12	0.60	-1044.00	10340.00	66900	20230602	-61.36	23000	20240530	12.39	33200	-22.14	20240308	23000	12.39	20240530	64400	-59.86	20230613	23000	12.39	20240530	4.19	N	290670	500	39 억		75293	N	N	295	N	00	N
109	20240610	130936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26050	250	2	0.97	1147145600	44158	61.13	26200	26900	25550	33500	18100	25800	25978.21	0.96	0	-3361	27400	26600	25800	25000	24200	26200	24600	39	7700	500	18570	50	1	7857660	2047	-24.95	2.52	12	0.56	-1044.00	10340.00	66900	20230602	-61.06	23000	20240530	13.26	33200	-21.54	20240308	23000	13.26	20240530	64400	-59.55	20230613	23000	13.26	20240530	4.19	N	290670	500	39 억		75293	N	N	295	N	00	N
110	20240610	120938	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25950	150	2	0.58	971553750	37402	51.77	26200	26900	25550	33500	18100	25800	25975.98	0.96	0	-7623	27400	26600	25800	25000	24200	26200	24600	39	7700	500	18570	50	1	7857660	2039	-24.86	2.51	12	0.48	-1044.00	10340.00	66900	20230602	-61.21	23000	20240530	12.83	33200	-21.84	20240308	23000	12.83	20240530	64400	-59.70	20230613	23000	12.83	20240530	4.19	N	290670	500	39 억		75293	N	N	295	N	00	N
111	20240610	110941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25750	-50	5	-0.19	806236450	31047	42.98	26200	26900	25550	33500	18100	25800	25968.26	0.96	0	-5824	27400	26600	25800	25000	24200	26200	24600	39	7700	500	18570	50	1	7857660	2023	-24.66	2.49	12	0.40	-1044.00	10340.00	66900	20230602	-61.51	23000	20240530	11.96	33200	-22.44	20240308	23000	11.96	20240530	64400	-60.02	20230613	23000	11.96	20240530	4.19	N	290670	500	39 억		75293	N	N	295	N	00	N
112	20240610	100938	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25750	-50	5	-0.19	668098750	25658	35.52	26200	26900	25700	33500	18100	25800	26038.61	0.96	0	-6573	27400	26600	25800	25000	24200	26200	24600	39	7700	500	18570	50	1	7857660	2023	-24.66	2.49	12	0.33	-1044.00	10340.00	66900	20230602	-61.51	23000	20240530	11.96	33200	-22.44	20240308	23000	11.96	20240530	64400	-60.02	20230613	23000	11.96	20240530	4.19	N	290670	500	39 억		75293	N	N	295	N	00	N
113	20240610	090944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25850	50	2	0.19	202914600	7765	10.75	26200	26900	25700	33500	18100	25800	26131.95	0.96	0	-1669	27400	26600	25800	25000	24200	26200	24600	39	7700	500	18570	50	1	7857660	2031	-24.76	2.50	12	0.10	-1044.00	10340.00	66900	20230602	-61.36	23000	20240530	12.39	33200	-22.14	20240308	23000	12.39	20240530	64400	-59.86	20230613	23000	12.39	20240530	4.19	N	290670	500	39 억		75293	N	N	295	N	00	N
114	20240607	161010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25800	-250	5	-0.96	1830022050	70803	72.23	26150	26600	25000	33850	18250	26050	25846.21	0.87	0	4549	27750	26900	26050	25200	24350	26475	24775	39	7800	500	18750	50	1	7857660	2027	-24.71	2.50	12	0.90	-1044.00	10340.00	66900	20230602	-61.43	23000	20240530	12.17	33200	-22.29	20240308	23000	12.17	20240530	64400	-59.94	20230613	23000	12.17	20240530	3.97	N	290670	500	39 억		68269	N	N	295	N	00	N
115	20240607	151017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25850	-200	5	-0.77	1758281100	68027	69.39	26150	26600	25000	33850	18250	26050	25846.32	0.87	0	3789	27750	26900	26050	25200	24350	26475	24775	39	7800	500	18750	50	1	7857660	2031	-24.76	2.50	12	0.87	-1044.00	10340.00	66900	20230602	-61.36	23000	20240530	12.39	33200	-22.14	20240308	23000	12.39	20240530	64400	-59.86	20230613	23000	12.39	20240530	3.97	N	290670	500	39 억		68269	N	N	436	N	00	N
116	20240607	141012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25800	-250	5	-0.96	1581668200	61211	62.44	26150	26600	25000	33850	18250	26050	25839.04	0.87	0	6840	27750	26900	26050	25200	24350	26475	24775	39	7800	500	18750	50	1	7857660	2027	-24.71	2.50	12	0.78	-1044.00	10340.00	66900	20230602	-61.43	23000	20240530	12.17	33200	-22.29	20240308	23000	12.17	20240530	64400	-59.94	20230613	23000	12.17	20240530	3.97	N	290670	500	39 억		68269	N	N	436	N	00	N
117	20240607	131007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26200	150	2	0.58	1372802650	53172	54.24	26150	26600	25000	33850	18250	26050	25817.42	0.87	0	7704	27750	26900	26050	25200	24350	26475	24775	39	7800	500	18750	50	1	7857660	2059	-25.10	2.53	12	0.68	-1044.00	10340.00	66900	20230602	-60.84	23000	20240530	13.91	33200	-21.08	20240308	23000	13.91	20240530	64400	-59.32	20230613	23000	13.91	20240530	3.97	N	290670	500	39 억		68269	N	N	436	N	00	N
118	20240607	121012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26000	-50	5	-0.19	1317309900	51044	52.07	26150	26600	25000	33850	18250	26050	25806.55	0.87	0	8374	27750	26900	26050	25200	24350	26475	24775	39	7800	500	18750	50	1	7857660	2043	-24.90	2.51	12	0.65	-1044.00	10340.00	66900	20230602	-61.14	23000	20240530	13.04	33200	-21.69	20240308	23000	13.04	20240530	64400	-59.63	20230613	23000	13.04	20240530	3.97	N	290670	500	39 억		68269	N	N	436	N	00	N
119	20240607	110954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26000	-50	5	-0.19	959907650	37407	38.16	26150	26600	25000	33850	18250	26050	25659.44	0.87	0	1799	27750	26900	26050	25200	24350	26475	24775	39	7800	500	18750	50	1	7857660	2043	-24.90	2.51	12	0.48	-1044.00	10340.00	66900	20230602	-61.14	23000	20240530	13.04	33200	-21.69	20240308	23000	13.04	20240530	64400	-59.63	20230613	23000	13.04	20240530	3.97	N	290670	500	39 억		68269	N	N	436	N	00	N
120	20240607	101011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25700	-350	5	-1.34	745567300	29144	29.73	26150	26600	25000	33850	18250	26050	25579.51	0.87	0	-2530	27750	26900	26050	25200	24350	26475	24775	39	7800	500	18750	50	1	7857660	2019	-24.62	2.49	12	0.37	-1044.00	10340.00	66900	20230602	-61.58	23000	20240530	11.74	33200	-22.59	20240308	23000	11.74	20240530	64400	-60.09	20230613	23000	11.74	20240530	3.97	N	290670	500	39 억		68269	N	N	436	N	00	N
121	20240607	091010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26050	0	3	0.00	155990450	6010	6.13	26150	26600	25700	33850	18250	26050	25952.46	0.87	0	-2099	27750	26900	26050	25200	24350	26475	24775	39	7800	500	18750	50	1	7857660	2047	-24.95	2.52	12	0.08	-1044.00	10340.00	66900	20230602	-61.06	23000	20240530	13.26	33200	-21.54	20240308	23000	13.26	20240530	64400	-59.55	20230613	23000	13.26	20240530	3.97	N	290670	500	39 억		68269	N	N	436	N	00	N
122	20240605	161008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26050	-350	5	-1.33	2526979700	96492	12.60	26400	26900	25200	34300	18500	26400	26188.52	0.69	0	13745	31966	29182	27016	24232	22066	30575	25625	39	7900	500	19000	50	1	7857660	2047	-24.95	2.52	12	1.23	-1044.00	10340.00	66900	20230602	-61.06	23000	20240530	13.26	33200	-21.54	20240308	23000	13.26	20240530	64900	-59.86	20230605	23000	13.26	20240530	3.99	N	290670	500	39 억		53978	N	N	425	N	00	N
123	20240605	151004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25950	-450	5	-1.70	2446207400	93385	12.20	26400	26900	25200	34300	18500	26400	26194.86	0.69	0	12496	31966	29182	27016	24232	22066	30575	25625	39	7900	500	19000	50	1	7857660	2039	-24.86	2.51	12	1.19	-1044.00	10340.00	66900	20230602	-61.21	23000	20240530	12.83	33200	-21.84	20240308	23000	12.83	20240530	64900	-60.02	20230605	23000	12.83	20240530	3.99	N	290670	500	39 억		53978	N	N	155	N	00	N
124	20240605	141006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26300	-100	5	-0.38	2298192850	87689	11.45	26400	26900	25200	34300	18500	26400	26208.44	0.69	0	11660	31966	29182	27016	24232	22066	30575	25625	39	7900	500	19000	50	1	7857660	2067	-25.19	2.54	12	1.12	-1044.00	10340.00	66900	20230602	-60.69	23000	20240530	14.35	33200	-20.78	20240308	23000	14.35	20240530	64900	-59.48	20230605	23000	14.35	20240530	3.99	N	290670	500	39 억		53978	N	N	155	N	00	N
125	20240605	131004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26150	-250	5	-0.95	2087762700	79641	10.40	26400	26900	25200	34300	18500	26400	26214.66	0.69	0	11575	31966	29182	27016	24232	22066	30575	25625	39	7900	500	19000	50	1	7857660	2055	-25.05	2.53	12	1.01	-1044.00	10340.00	66900	20230602	-60.91	23000	20240530	13.70	33200	-21.23	20240308	23000	13.70	20240530	64900	-59.71	20230605	23000	13.70	20240530	3.99	N	290670	500	39 억		53978	N	N	155	N	00	N
126	20240605	121003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26250	-150	5	-0.57	1915405250	73033	9.54	26400	26900	25200	34300	18500	26400	26226.56	0.69	0	9097	31966	29182	27016	24232	22066	30575	25625	39	7900	500	19000	50	1	7857660	2063	-25.14	2.54	12	0.93	-1044.00	10340.00	66900	20230602	-60.76	23000	20240530	14.13	33200	-20.93	20240308	23000	14.13	20240530	64900	-59.55	20230605	23000	14.13	20240530	3.99	N	290670	500	39 억		53978	N	N	155	N	00	N
127	20240605	111004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26300	-100	5	-0.38	1745375900	66603	8.70	26400	26900	25200	34300	18500	26400	26205.65	0.69	0	7751	31966	29182	27016	24232	22066	30575	25625	39	7900	500	19000	50	1	7857660	2067	-25.19	2.54	12	0.85	-1044.00	10340.00	66900	20230602	-60.69	23000	20240530	14.35	33200	-20.78	20240308	23000	14.35	20240530	64900	-59.48	20230605	23000	14.35	20240530	3.99	N	290670	500	39 억		53978	N	N	155	N	00	N
128	20240605	101002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26800	400	2	1.52	1341494000	51424	6.72	26400	26850	25200	34300	18500	26400	26086.90	0.69	0	9040	31966	29182	27016	24232	22066	30575	25625	39	7900	500	19000	50	1	7857660	2106	-25.67	2.59	12	0.65	-1044.00	10340.00	66900	20230602	-59.94	23000	20240530	16.52	33200	-19.28	20240308	23000	16.52	20240530	64900	-58.71	20230605	23000	16.52	20240530	3.99	N	290670	500	39 억		53978	N	N	155	N	00	N
129	20240605	091001	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25900	-500	5	-1.89	445393850	17076	2.23	26400	26400	25800	34300	18500	26400	26082.96	0.69	0	764	31966	29182	27016	24232	22066	30575	25625	39	7900	500	19000	50	1	7857660	2035	-24.81	2.50	12	0.22	-1044.00	10340.00	66900	20230602	-61.29	23000	20240530	12.61	33200	-21.99	20240308	23000	12.61	20240530	64900	-60.09	20230605	23000	12.61	20240530	3.99	N	290670	500	39 억		53978	N	N	155	N	00	N
130	20240604	160953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26400	2350	2	9.77	21211456600	760938	3136.72	24850	29800	24850	31250	16850	24050	27876.59	0.66	0	4190	24950	24500	23900	23450	22850	24725	23675	39	7200	500	17310	50	1	7857660	2074	-25.29	2.55	12	9.68	-1044.00	10340.00	66900	20230602	-60.54	23000	20240530	14.78	33200	-20.48	20240308	23000	14.78	20240530	64900	-59.32	20230605	23000	14.78	20240530	3.99	N	290670	500	39 억		52008	N	N	155	N	00	N
131	20240604	150954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26450	2400	2	9.98	20960951800	751439	3097.57	24850	29800	24850	31250	16850	24050	27894.42	0.66	0	3676	24950	24500	23900	23450	22850	24725	23675	39	7200	500	17310	50	1	7857660	2078	-25.34	2.56	12	9.56	-1044.00	10340.00	66900	20230602	-60.46	23000	20240530	15.00	33200	-20.33	20240308	23000	15.00	20240530	64900	-59.24	20230605	23000	15.00	20240530	3.99	N	290670	500	39 억		52008	N	N	585	N	00	N
132	20240604	140957	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26400	2350	2	9.77	20137665400	720061	2968.22	24850	29800	24850	31250	16850	24050	27966.61	0.66	0	1391	24950	24500	23900	23450	22850	24725	23675	39	7200	500	17310	50	1	7857660	2074	-25.29	2.55	12	9.16	-1044.00	10340.00	66900	20230602	-60.54	23000	20240530	14.78	33200	-20.48	20240308	23000	14.78	20240530	64900	-59.32	20230605	23000	14.78	20240530	3.99	N	290670	500	39 억		52008	N	N	585	N	00	N
133	20240604	130952	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27500	3450	2	14.35	18829963350	671000	2765.98	24850	29800	24850	31250	16850	24050	28062.54	0.66	0	-3686	24950	24500	23900	23450	22850	24725	23675	39	7200	500	17310	50	1	7857660	2161	-26.34	2.66	12	8.54	-1044.00	10340.00	66900	20230602	-58.89	23000	20240530	19.57	33200	-17.17	20240308	23000	19.57	20240530	64900	-57.63	20230605	23000	19.57	20240530	3.99	N	290670	500	39 억		52008	N	N	585	N	00	N
134	20240604	120951	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27400	3350	2	13.93	17515985900	623303	2569.37	24850	29800	24850	31250	16850	24050	28101.88	0.66	0	-4903	24950	24500	23900	23450	22850	24725	23675	39	7200	500	17310	50	1	7857660	2153	-26.25	2.65	12	7.93	-1044.00	10340.00	66900	20230602	-59.04	23000	20240530	19.13	33200	-17.47	20240308	23000	19.13	20240530	64900	-57.78	20230605	23000	19.13	20240530	3.99	N	290670	500	39 억		52008	N	N	585	N	00	N
135	20240604	110948	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27650	3600	2	14.97	16577462300	589272	2429.09	24850	29800	24850	31250	16850	24050	28132.11	0.66	0	-8509	24950	24500	23900	23450	22850	24725	23675	39	7200	500	17310	50	1	7857660	2173	-26.48	2.67	12	7.50	-1044.00	10340.00	66900	20230602	-58.67	23000	20240530	20.22	33200	-16.72	20240308	23000	20.22	20240530	64900	-57.40	20230605	23000	20.22	20240530	3.99	N	290670	500	39 억		52008	N	N	585	N	00	N
136	20240604	100951	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	27150	3100	2	12.89	14032596450	496747	2047.68	24850	29800	24850	31250	16850	24050	28248.98	0.66	0	-12530	24950	24500	23900	23450	22850	24725	23675	39	7200	500	17310	50	1	7857660	2133	-26.01	2.63	12	6.32	-1044.00	10340.00	66900	20230602	-59.42	23000	20240530	18.04	33200	-18.22	20240308	23000	18.04	20240530	64900	-58.17	20230605	23000	18.04	20240530	3.99	N	290670	500	39 억		52008	N	N	585	N	00	N
137	20240604	090950	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	28050	4000	2	16.63	7142791900	249204	1027.26	24850	29800	24850	31250	16850	24050	28662.43	0.66	0	-11766	24950	24500	23900	23450	22850	24725	23675	39	7200	500	17310	50	1	7857660	2204	-26.87	2.71	12	3.17	-1044.00	10340.00	66900	20230602	-58.07	23000	20240530	21.96	33200	-15.51	20240308	23000	21.96	20240530	64900	-56.78	20230605	23000	21.96	20240530	3.99	N	290670	500	39 억		52008	N	N	585	N	00	N
138	20240603	160940	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24050	600	2	2.56	580851900	24179	244.65	23900	24350	23300	30450	16450	23450	24022.96	0.58	0	6235	23783	23616	23383	23216	22983	23500	23100	39	7000	500	16880	50	1	7857660	1890	-23.04	2.33	12	0.31	-1044.00	10340.00	66900	20230602	-64.05	23000	20240530	4.57	33200	-27.56	20240308	23000	4.57	20240530	64900	-62.94	20230605	23000	4.57	20240530	4.02	N	290670	500	39 억		45855	N	N	585	N	00	N
139	20240603	150941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24100	650	2	2.77	540170250	22489	227.55	23900	24350	23300	30450	16450	23450	24019.31	0.58	0	6029	23783	23616	23383	23216	22983	23500	23100	39	7000	500	16880	50	1	7857660	1894	-23.08	2.33	12	0.29	-1044.00	10340.00	66900	20230602	-63.98	23000	20240530	4.78	33200	-27.41	20240308	23000	4.78	20240530	64900	-62.87	20230605	23000	4.78	20240530	4.02	N	290670	500	39 억		45855	N	N	10	N	00	N
140	20240603	140941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24000	550	2	2.35	517983500	21567	218.22	23900	24350	23300	30450	16450	23450	24017.41	0.58	0	6016	23783	23616	23383	23216	22983	23500	23100	39	7000	500	16880	50	1	7857660	1886	-22.99	2.32	12	0.27	-1044.00	10340.00	66900	20230602	-64.13	23000	20240530	4.35	33200	-27.71	20240308	23000	4.35	20240530	64900	-63.02	20230605	23000	4.35	20240530	4.02	N	290670	500	39 억		45855	N	N	10	N	00	N
141	20240603	130941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24100	650	2	2.77	511296150	21289	215.41	23900	24350	23300	30450	16450	23450	24016.92	0.58	0	5998	23783	23616	23383	23216	22983	23500	23100	39	7000	500	16880	50	1	7857660	1894	-23.08	2.33	12	0.27	-1044.00	10340.00	66900	20230602	-63.98	23000	20240530	4.78	33200	-27.41	20240308	23000	4.78	20240530	64900	-62.87	20230605	23000	4.78	20240530	4.02	N	290670	500	39 억		45855	N	N	10	N	00	N
142	20240603	120940	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24100	650	2	2.77	478443250	19921	201.57	23900	24350	23300	30450	16450	23450	24017.03	0.58	0	6409	23783	23616	23383	23216	22983	23500	23100	39	7000	500	16880	50	1	7857660	1894	-23.08	2.33	12	0.25	-1044.00	10340.00	66900	20230602	-63.98	23000	20240530	4.78	33200	-27.41	20240308	23000	4.78	20240530	64900	-62.87	20230605	23000	4.78	20240530	4.02	N	290670	500	39 억		45855	N	N	10	N	00	N
143	20240603	110935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24200	750	2	3.20	424477900	17683	178.92	23900	24350	23300	30450	16450	23450	24004.86	0.58	0	5448	23783	23616	23383	23216	22983	23500	23100	39	7000	500	16880	50	1	7857660	1902	-23.18	2.34	12	0.23	-1044.00	10340.00	66900	20230602	-63.83	23000	20240530	5.22	33200	-27.11	20240308	23000	5.22	20240530	64900	-62.71	20230605	23000	5.22	20240530	4.02	N	290670	500	39 억		45855	N	N	10	N	00	N
144	20240603	100930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23950	500	2	2.13	239591550	10011	101.30	23900	24300	23300	30450	16450	23450	23932.83	0.58	0	2995	23783	23616	23383	23216	22983	23500	23100	39	7000	500	16880	50	1	7857660	1882	-22.94	2.32	12	0.13	-1044.00	10340.00	66900	20230602	-64.20	23000	20240530	4.13	33200	-27.86	20240308	23000	4.13	20240530	64900	-63.10	20230605	23000	4.13	20240530	4.02	N	290670	500	39 억		45855	N	N	10	N	00	N
145	20240603	090930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	50	2	0.21	35961600	1528	15.46	23900	23900	23300	30450	16450	23450	23535.08	0.58	0	374	23783	23616	23383	23216	22983	23500	23100	39	7000	500	16880	50	1	7857660	1847	-22.51	2.27	12	0.02	-1044.00	10340.00	66900	20230602	-64.87	23000	20240530	2.17	33200	-29.22	20240308	23000	2.17	20240530	64900	-63.79	20230605	23000	2.17	20240530	4.02	N	290670	500	39 억		45855	N	N	10	N	00	N