KissMeData/419080/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	161324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11940	140	2	1.19	207265170	17491	81.64	11810	11970	11760	15340	8260	11800	11849.56	0.00	0	-4025	12200	12000	11900	11700	11600	11950	11650	53	3540	500	8260	10	1	10517817	1256	398.00	2.60	12	0.17	30.00	4588.00	25000	20230629	-52.24	11320	20231117	5.48	18060	-33.89	20240123	11620	2.75	20240531	25000	-52.24	20230629	11320	5.48	20231117	2.31	N	419080	500	52 억		0	N	N	0	N	00	N
3	20240628	151339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11890	90	2	0.76	206025410	17387	81.15	11810	11970	11760	15340	8260	11800	11849.39	0.00	0	-4005	12200	12000	11900	11700	11600	11950	11650	53	3540	500	8260	10	1	10517817	1251	396.33	2.59	12	0.17	30.00	4588.00	25000	20230629	-52.44	11320	20231117	5.04	18060	-34.16	20240123	11620	2.32	20240531	25000	-52.44	20230629	11320	5.04	20231117	2.31	N	419080	500	52 억		0	N	N	0	N	00	N
4	20240628	141337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11840	40	2	0.34	134955100	11428	53.34	11810	11880	11760	15340	8260	11800	11809.16	0.00	0	-775	12200	12000	11900	11700	11600	11950	11650	53	3540	500	8260	10	1	10517817	1245	394.67	2.58	12	0.11	30.00	4588.00	25000	20230629	-52.64	11320	20231117	4.59	18060	-34.44	20240123	11620	1.89	20240531	25000	-52.64	20230629	11320	4.59	20231117	2.31	N	419080	500	52 억		0	N	N	0	N	00	N
5	20240628	131337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11860	60	2	0.51	116854040	9899	46.20	11810	11880	11760	15340	8260	11800	11804.63	0.00	0	-543	12200	12000	11900	11700	11600	11950	11650	53	3540	500	8260	10	1	10517817	1247	395.33	2.59	12	0.09	30.00	4588.00	25000	20230629	-52.56	11320	20231117	4.77	18060	-34.33	20240123	11620	2.07	20240531	25000	-52.56	20230629	11320	4.77	20231117	2.31	N	419080	500	52 억		0	N	N	0	N	00	N
6	20240628	121333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11820	20	2	0.17	98274440	8328	38.87	11810	11880	11760	15340	8260	11800	11800.49	0.00	0	-486	12200	12000	11900	11700	11600	11950	11650	53	3540	500	8260	10	1	10517817	1243	394.00	2.58	12	0.08	30.00	4588.00	25000	20230629	-52.72	11320	20231117	4.42	18060	-34.55	20240123	11620	1.72	20240531	25000	-52.72	20230629	11320	4.42	20231117	2.31	N	419080	500	52 억		0	N	N	0	N	00	N
7	20240628	111311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11830	30	2	0.25	86399120	7323	34.18	11810	11880	11760	15340	8260	11800	11798.32	0.00	0	-353	12200	12000	11900	11700	11600	11950	11650	53	3540	500	8260	10	1	10517817	1244	394.33	2.58	12	0.07	30.00	4588.00	25000	20230629	-52.68	11320	20231117	4.51	18060	-34.50	20240123	11620	1.81	20240531	25000	-52.68	20230629	11320	4.51	20231117	2.31	N	419080	500	52 억		0	N	N	0	N	00	N
8	20240628	101307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11840	40	2	0.34	19312210	1630	7.61	11810	11880	11800	15340	8260	11800	11847.98	0.00	0	-201	12200	12000	11900	11700	11600	11950	11650	53	3540	500	8260	10	1	10517817	1245	394.67	2.58	12	0.02	30.00	4588.00	25000	20230629	-52.64	11320	20231117	4.59	18060	-34.44	20240123	11620	1.89	20240531	25000	-52.64	20230629	11320	4.59	20231117	2.31	N	419080	500	52 억		0	N	N	0	N	00	N
9	20240628	091313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11880	80	2	0.68	4759880	401	1.87	11810	11880	11800	15340	8260	11800	11870.02	0.00	0	-116	12200	12000	11900	11700	11600	11950	11650	53	3540	500	8260	10	1	10517817	1250	396.00	2.59	12	0.00	30.00	4588.00	25000	20230629	-52.48	11320	20231117	4.95	18060	-34.22	20240123	11620	2.24	20240531	25000	-52.48	20230629	11320	4.95	20231117	2.31	N	419080	500	52 억		0	N	N	0	N	00	N
10	20240627	161300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11800	-180	5	-1.50	253583520	21380	139.37	11800	12100	11800	15570	8390	11980	11860.99	0.00	0	1101	12313	12146	11973	11806	11633	12230	11890	53	3590	500	8380	10	1	10517817	1241	393.33	2.57	12	0.20	30.00	4588.00	25600	20230621	-53.91	11320	20231117	4.24	18060	-34.66	20240123	11620	1.55	20240531	25000	-52.80	20230629	11320	4.24	20231117	2.27	N	419080	500	52 억		0	N	N	0	N	00	N
11	20240627	151307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11820	-160	5	-1.34	235313020	19832	129.27	11800	12100	11800	15570	8390	11980	11865.32	0.00	0	1312	12313	12146	11973	11806	11633	12230	11890	53	3590	500	8380	10	1	10517817	1243	394.00	2.58	12	0.19	30.00	4588.00	25600	20230621	-53.83	11320	20231117	4.42	18060	-34.55	20240123	11620	1.72	20240531	25000	-52.72	20230629	11320	4.42	20231117	2.27	N	419080	500	52 억		0	N	N	0	N	00	N
12	20240627	141306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11920	-60	5	-0.50	213989050	18033	117.55	11800	12100	11800	15570	8390	11980	11866.53	0.00	0	1625	12313	12146	11973	11806	11633	12230	11890	53	3590	500	8380	10	1	10517817	1254	397.33	2.60	12	0.17	30.00	4588.00	25600	20230621	-53.44	11320	20231117	5.30	18060	-34.00	20240123	11620	2.58	20240531	25000	-52.32	20230629	11320	5.30	20231117	2.27	N	419080	500	52 억		0	N	N	0	N	00	N
13	20240627	131306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11850	-130	5	-1.09	175634400	14800	96.47	11800	12100	11800	15570	8390	11980	11867.19	0.00	0	212	12313	12146	11973	11806	11633	12230	11890	53	3590	500	8380	10	1	10517817	1246	395.00	2.58	12	0.14	30.00	4588.00	25600	20230621	-53.71	11320	20231117	4.68	18060	-34.39	20240123	11620	1.98	20240531	25000	-52.60	20230629	11320	4.68	20231117	2.27	N	419080	500	52 억		0	N	N	0	N	00	N
14	20240627	121307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11870	-110	5	-0.92	113193160	9522	62.07	11800	12100	11800	15570	8390	11980	11887.54	0.00	0	-804	12313	12146	11973	11806	11633	12230	11890	53	3590	500	8380	10	1	10517817	1248	395.67	2.59	12	0.09	30.00	4588.00	25600	20230621	-53.63	11320	20231117	4.86	18060	-34.27	20240123	11620	2.15	20240531	25000	-52.52	20230629	11320	4.86	20231117	2.27	N	419080	500	52 억		0	N	N	0	N	00	N
15	20240627	111307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11870	-110	5	-0.92	57925030	4853	31.63	11800	12100	11800	15570	8390	11980	11935.92	0.00	0	-1309	12313	12146	11973	11806	11633	12230	11890	53	3590	500	8380	10	1	10517817	1248	395.67	2.59	12	0.05	30.00	4588.00	25600	20230621	-53.63	11320	20231117	4.86	18060	-34.27	20240123	11620	2.15	20240531	25000	-52.52	20230629	11320	4.86	20231117	2.27	N	419080	500	52 억		0	N	N	0	N	00	N
16	20240627	101307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12000	20	2	0.17	14552030	1214	7.91	11800	12100	11800	15570	8390	11980	11986.85	0.00	0	-123	12313	12146	11973	11806	11633	12230	11890	53	3590	500	8380	10	1	10517817	1262	400.00	2.62	12	0.01	30.00	4588.00	25600	20230621	-53.12	11320	20231117	6.01	18060	-33.55	20240123	11620	3.27	20240531	25000	-52.00	20230629	11320	6.01	20231117	2.27	N	419080	500	52 억		0	N	N	0	N	00	N
17	20240627	091307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12000	20	2	0.17	3780100	318	2.07	11800	12100	11800	15570	8390	11980	11887.11	0.00	0	0	12313	12146	11973	11806	11633	12230	11890	53	3590	500	8380	10	1	10517817	1262	400.00	2.62	12	0.00	30.00	4588.00	25600	20230621	-53.12	11320	20231117	6.01	18060	-33.55	20240123	11620	3.27	20240531	25000	-52.00	20230629	11320	6.01	20231117	2.27	N	419080	500	52 억		0	N	N	0	N	00	N
18	20240626	161302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11980	120	2	1.01	182377340	15235	68.73	11810	12140	11800	15410	8310	11860	11970.94	0.00	0	-1538	12133	11996	11863	11726	11593	11930	11660	53	3550	500	8300	10	1	10517817	1260	399.33	2.61	12	0.14	30.00	4588.00	25600	20230621	-53.20	11320	20231117	5.83	18060	-33.67	20240123	11620	3.10	20240531	25000	-52.08	20230629	11320	5.83	20231117	2.26	N	419080	500	52 억		0	N	N	0	N	00	N
19	20240626	151307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11970	110	2	0.93	182137980	15215	68.63	11810	12140	11800	15410	8310	11860	11970.95	0.00	0	-1529	12133	11996	11863	11726	11593	11930	11660	53	3550	500	8300	10	1	10517817	1259	399.00	2.61	12	0.14	30.00	4588.00	25600	20230621	-53.24	11320	20231117	5.74	18060	-33.72	20240123	11620	3.01	20240531	25000	-52.12	20230629	11320	5.74	20231117	2.26	N	419080	500	52 억		0	N	N	0	N	00	N
20	20240626	141303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11980	120	2	1.01	146135230	12208	55.07	11810	12140	11800	15410	8310	11860	11970.45	0.00	0	-1141	12133	11996	11863	11726	11593	11930	11660	53	3550	500	8300	10	1	10517817	1260	399.33	2.61	12	0.12	30.00	4588.00	25600	20230621	-53.20	11320	20231117	5.83	18060	-33.67	20240123	11620	3.10	20240531	25000	-52.08	20230629	11320	5.83	20231117	2.26	N	419080	500	52 억		0	N	N	0	N	00	N
21	20240626	131303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11990	130	2	1.10	120951750	10106	45.59	11810	12140	11800	15410	8310	11860	11968.31	0.00	0	-820	12133	11996	11863	11726	11593	11930	11660	53	3550	500	8300	10	1	10517817	1261	399.67	2.61	12	0.10	30.00	4588.00	25600	20230621	-53.16	11320	20231117	5.92	18060	-33.61	20240123	11620	3.18	20240531	25000	-52.04	20230629	11320	5.92	20231117	2.26	N	419080	500	52 억		0	N	N	0	N	00	N
22	20240626	121301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11980	120	2	1.01	98518440	8236	37.15	11810	12140	11800	15410	8310	11860	11961.93	0.00	0	-828	12133	11996	11863	11726	11593	11930	11660	53	3550	500	8300	10	1	10517817	1260	399.33	2.61	12	0.08	30.00	4588.00	25600	20230621	-53.20	11320	20231117	5.83	18060	-33.67	20240123	11620	3.10	20240531	25000	-52.08	20230629	11320	5.83	20231117	2.26	N	419080	500	52 억		0	N	N	0	N	00	N
23	20240626	111304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11950	90	2	0.76	72276750	6043	27.26	11810	12140	11800	15410	8310	11860	11960.41	0.00	0	-1750	12133	11996	11863	11726	11593	11930	11660	53	3550	500	8300	10	1	10517817	1257	398.33	2.60	12	0.06	30.00	4588.00	25600	20230621	-53.32	11320	20231117	5.57	18060	-33.83	20240123	11620	2.84	20240531	25000	-52.20	20230629	11320	5.57	20231117	2.26	N	419080	500	52 억		0	N	N	0	N	00	N
24	20240626	101301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11960	100	2	0.84	57998430	4847	21.86	11810	12140	11800	15410	8310	11860	11965.84	0.00	0	-1603	12133	11996	11863	11726	11593	11930	11660	53	3550	500	8300	10	1	10517817	1258	398.67	2.61	12	0.05	30.00	4588.00	25600	20230621	-53.28	11320	20231117	5.65	18060	-33.78	20240123	11620	2.93	20240531	25000	-52.16	20230629	11320	5.65	20231117	2.26	N	419080	500	52 억		0	N	N	0	N	00	N
25	20240626	091305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11960	100	2	0.84	8805250	743	3.35	11810	11980	11800	15410	8310	11860	11850.94	0.00	0	0	12133	11996	11863	11726	11593	11930	11660	53	3550	500	8300	10	1	10517817	1258	398.67	2.61	12	0.01	30.00	4588.00	25600	20230621	-53.28	11320	20231117	5.65	18060	-33.78	20240123	11620	2.93	20240531	25000	-52.16	20230629	11320	5.65	20231117	2.26	N	419080	500	52 억		0	N	N	0	N	00	N
26	20240625	161300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11860	-10	5	-0.08	262049430	22140	79.98	11960	12000	11730	15430	8310	11870	11836.02	0.00	0	2019	12316	12092	11896	11672	11476	12205	11785	53	3560	500	8300	10	1	10517817	1247	395.33	2.59	12	0.21	30.00	4588.00	25600	20230621	-53.67	11320	20231117	4.77	18060	-34.33	20240123	11620	2.07	20240531	25000	-52.56	20230629	11320	4.77	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
27	20240625	151258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11880	10	2	0.08	245893640	20776	75.05	11960	12000	11730	15430	8310	11870	11835.47	0.00	0	1793	12316	12092	11896	11672	11476	12205	11785	53	3560	500	8300	10	1	10517817	1250	396.00	2.59	12	0.20	30.00	4588.00	25600	20230621	-53.59	11320	20231117	4.95	18060	-34.22	20240123	11620	2.24	20240531	25000	-52.48	20230629	11320	4.95	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
28	20240625	141301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11860	-10	5	-0.08	199457860	16874	60.96	11960	11960	11730	15430	8310	11870	11820.43	0.00	0	1269	12316	12092	11896	11672	11476	12205	11785	53	3560	500	8300	10	1	10517817	1247	395.33	2.59	12	0.16	30.00	4588.00	25600	20230621	-53.67	11320	20231117	4.77	18060	-34.33	20240123	11620	2.07	20240531	25000	-52.56	20230629	11320	4.77	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
29	20240625	131302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11900	30	2	0.25	188873760	15981	57.73	11960	11960	11730	15430	8310	11870	11818.64	0.00	0	1086	12316	12092	11896	11672	11476	12205	11785	53	3560	500	8300	10	1	10517817	1252	396.67	2.59	12	0.15	30.00	4588.00	25600	20230621	-53.52	11320	20231117	5.12	18060	-34.11	20240123	11620	2.41	20240531	25000	-52.40	20230629	11320	5.12	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
30	20240625	121305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11850	-20	5	-0.17	152597910	12914	46.65	11960	11960	11730	15430	8310	11870	11816.47	0.00	0	630	12316	12092	11896	11672	11476	12205	11785	53	3560	500	8300	10	1	10517817	1246	395.00	2.58	12	0.12	30.00	4588.00	25600	20230621	-53.71	11320	20231117	4.68	18060	-34.39	20240123	11620	1.98	20240531	25000	-52.60	20230629	11320	4.68	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
31	20240625	111303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11840	-30	5	-0.25	137173320	11608	41.93	11960	11960	11730	15430	8310	11870	11817.14	0.00	0	511	12316	12092	11896	11672	11476	12205	11785	53	3560	500	8300	10	1	10517817	1245	394.67	2.58	12	0.11	30.00	4588.00	25600	20230621	-53.75	11320	20231117	4.59	18060	-34.44	20240123	11620	1.89	20240531	25000	-52.64	20230629	11320	4.59	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
32	20240625	101301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11780	-90	5	-0.76	69699750	5891	21.28	11960	11960	11730	15430	8310	11870	11831.57	0.00	0	-1203	12316	12092	11896	11672	11476	12205	11785	53	3560	500	8300	10	1	10517817	1239	392.67	2.57	12	0.06	30.00	4588.00	25600	20230621	-53.98	11320	20231117	4.06	18060	-34.77	20240123	11620	1.38	20240531	25000	-52.88	20230629	11320	4.06	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
33	20240625	091300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11930	60	2	0.51	1790340	150	0.54	11960	11960	11880	15430	8310	11870	11935.60	0.00	0	-14	12316	12092	11896	11672	11476	12205	11785	53	3560	500	8300	10	1	10517817	1255	397.67	2.60	12	0.00	30.00	4588.00	25600	20230621	-53.40	11320	20231117	5.39	18060	-33.94	20240123	11620	2.67	20240531	25000	-52.28	20230629	11320	5.39	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
34	20240624	161300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11870	60	2	0.51	328355510	27536	51.65	11700	12120	11700	15350	8270	11810	11924.59	0.00	0	-3817	12236	12022	11866	11652	11496	11945	11575	53	3540	500	8260	10	1	10517817	1248	395.67	2.59	12	0.26	30.00	4588.00	25650	20230616	-53.72	11320	20231117	4.86	18060	-34.27	20240123	11620	2.15	20240531	25000	-52.52	20230629	11320	4.86	20231117	2.30	N	419080	500	52 억		0	N	N	0	N	00	N
35	20240624	151256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11900	90	2	0.76	297341520	24924	46.75	11700	12120	11700	15350	8270	11810	11929.93	0.00	0	-4451	12236	12022	11866	11652	11496	11945	11575	53	3540	500	8260	10	1	10517817	1252	396.67	2.59	12	0.24	30.00	4588.00	25650	20230616	-53.61	11320	20231117	5.12	18060	-34.11	20240123	11620	2.41	20240531	25000	-52.40	20230629	11320	5.12	20231117	2.30	N	419080	500	52 억		0	N	N	0	N	00	N
36	20240624	141258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11870	60	2	0.51	214132990	17950	33.67	11700	12120	11700	15350	8270	11810	11929.41	0.00	0	-3188	12236	12022	11866	11652	11496	11945	11575	53	3540	500	8260	10	1	10517817	1248	395.67	2.59	12	0.17	30.00	4588.00	25650	20230616	-53.72	11320	20231117	4.86	18060	-34.27	20240123	11620	2.15	20240531	25000	-52.52	20230629	11320	4.86	20231117	2.30	N	419080	500	52 억		0	N	N	0	N	00	N
37	20240624	131255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11950	140	2	1.19	182498710	15296	28.69	11700	12120	11700	15350	8270	11810	11931.14	0.00	0	-2440	12236	12022	11866	11652	11496	11945	11575	53	3540	500	8260	10	1	10517817	1257	398.33	2.60	12	0.15	30.00	4588.00	25650	20230616	-53.41	11320	20231117	5.57	18060	-33.83	20240123	11620	2.84	20240531	25000	-52.20	20230629	11320	5.57	20231117	2.30	N	419080	500	52 억		0	N	N	0	N	00	N
38	20240624	121257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11970	160	2	1.35	173847200	14573	27.34	11700	12120	11700	15350	8270	11810	11929.40	0.00	0	-2261	12236	12022	11866	11652	11496	11945	11575	53	3540	500	8260	10	1	10517817	1259	399.00	2.61	12	0.14	30.00	4588.00	25650	20230616	-53.33	11320	20231117	5.74	18060	-33.72	20240123	11620	3.01	20240531	25000	-52.12	20230629	11320	5.74	20231117	2.30	N	419080	500	52 억		0	N	N	0	N	00	N
39	20240624	111259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12000	190	2	1.61	122448590	10294	19.31	11700	12120	11700	15350	8270	11810	11895.14	0.00	0	208	12236	12022	11866	11652	11496	11945	11575	53	3540	500	8260	10	1	10517817	1262	400.00	2.62	12	0.10	30.00	4588.00	25650	20230616	-53.22	11320	20231117	6.01	18060	-33.55	20240123	11620	3.27	20240531	25000	-52.00	20230629	11320	6.01	20231117	2.30	N	419080	500	52 억		0	N	N	0	N	00	N
40	20240624	101257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11920	110	2	0.93	77687630	6556	12.30	11700	11930	11700	15350	8270	11810	11849.85	0.00	0	-148	12236	12022	11866	11652	11496	11945	11575	53	3540	500	8260	10	1	10517817	1254	397.33	2.60	12	0.06	30.00	4588.00	25650	20230616	-53.53	11320	20231117	5.30	18060	-34.00	20240123	11620	2.58	20240531	25000	-52.32	20230629	11320	5.30	20231117	2.30	N	419080	500	52 억		0	N	N	0	N	00	N
41	20240624	091258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11840	30	2	0.25	6736810	574	1.08	11700	11890	11700	15350	8270	11810	11736.60	0.00	0	10	12236	12022	11866	11652	11496	11945	11575	53	3540	500	8260	10	1	10517817	1245	394.67	2.58	12	0.01	30.00	4588.00	25650	20230616	-53.84	11320	20231117	4.59	18060	-34.44	20240123	11620	1.89	20240531	25000	-52.64	20230629	11320	4.59	20231117	2.30	N	419080	500	52 억		0	N	N	0	N	00	N
42	20240621	161213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11810	-170	5	-1.42	632241780	53273	81.76	12010	12080	11710	15570	8390	11980	11867.96	0.00	0	-10220	12780	12380	12180	11780	11580	12280	11680	53	3590	500	8380	10	1	10517817	1242	393.67	2.57	12	0.51	30.00	4588.00	25650	20230615	-53.96	11320	20231117	4.33	18060	-34.61	20240123	11620	1.64	20240531	25600	-53.87	20230621	11320	4.33	20231117	2.31	N	419080	500	52 억		0	N	N	0	N	00	N
43	20240621	151213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11850	-130	5	-1.09	616510470	51945	79.72	12010	12080	11710	15570	8390	11980	11868.52	0.00	0	-10222	12780	12380	12180	11780	11580	12280	11680	53	3590	500	8380	10	1	10517817	1246	395.00	2.58	12	0.49	30.00	4588.00	25650	20230615	-53.80	11320	20231117	4.68	18060	-34.39	20240123	11620	1.98	20240531	25600	-53.71	20230621	11320	4.68	20231117	2.31	N	419080	500	52 억		0	N	N	0	N	00	N
44	20240621	141211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11940	-40	5	-0.33	573504720	48330	74.17	12010	12080	11710	15570	8390	11980	11866.43	0.00	0	-9024	12780	12380	12180	11780	11580	12280	11680	53	3590	500	8380	10	1	10517817	1256	398.00	2.60	12	0.46	30.00	4588.00	25650	20230615	-53.45	11320	20231117	5.48	18060	-33.89	20240123	11620	2.75	20240531	25600	-53.36	20230621	11320	5.48	20231117	2.31	N	419080	500	52 억		0	N	N	0	N	00	N
45	20240621	131214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11850	-130	5	-1.09	486387340	41012	62.94	12010	12080	11710	15570	8390	11980	11859.63	0.00	0	-10447	12780	12380	12180	11780	11580	12280	11680	53	3590	500	8380	10	1	10517817	1246	395.00	2.58	12	0.39	30.00	4588.00	25650	20230615	-53.80	11320	20231117	4.68	18060	-34.39	20240123	11620	1.98	20240531	25600	-53.71	20230621	11320	4.68	20231117	2.31	N	419080	500	52 억		0	N	N	0	N	00	N
46	20240621	121216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11830	-150	5	-1.25	445408130	37559	57.64	12010	12080	11710	15570	8390	11980	11858.89	0.00	0	-9308	12780	12380	12180	11780	11580	12280	11680	53	3590	500	8380	10	1	10517817	1244	394.33	2.58	12	0.36	30.00	4588.00	25650	20230615	-53.88	11320	20231117	4.51	18060	-34.50	20240123	11620	1.81	20240531	25600	-53.79	20230621	11320	4.51	20231117	2.31	N	419080	500	52 억		0	N	N	0	N	00	N
47	20240621	111214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11740	-240	5	-2.00	402147590	33884	52.00	12010	12080	11710	15570	8390	11980	11868.36	0.00	0	-8927	12780	12380	12180	11780	11580	12280	11680	53	3590	500	8380	10	1	10517817	1235	391.33	2.56	12	0.32	30.00	4588.00	25650	20230615	-54.23	11320	20231117	3.71	18060	-34.99	20240123	11620	1.03	20240531	25600	-54.14	20230621	11320	3.71	20231117	2.31	N	419080	500	52 억		0	N	N	0	N	00	N
48	20240621	101211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11890	-90	5	-0.75	203217290	17029	26.13	12010	12080	11860	15570	8390	11980	11933.60	0.00	0	-2804	12780	12380	12180	11780	11580	12280	11680	53	3590	500	8380	10	1	10517817	1251	396.33	2.59	12	0.16	30.00	4588.00	25650	20230615	-53.65	11320	20231117	5.04	18060	-34.16	20240123	11620	2.32	20240531	25600	-53.55	20230621	11320	5.04	20231117	2.31	N	419080	500	52 억		0	N	N	0	N	00	N
49	20240621	091217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12000	20	2	0.17	25472070	2122	3.26	12010	12080	11970	15570	8390	11980	12003.80	0.00	0	-1818	12780	12380	12180	11780	11580	12280	11680	53	3590	500	8380	10	1	10517817	1262	400.00	2.62	12	0.02	30.00	4588.00	25650	20230615	-53.22	11320	20231117	6.01	18060	-33.55	20240123	11620	3.27	20240531	25600	-53.12	20230621	11320	6.01	20231117	2.31	N	419080	500	52 억		0	N	N	0	N	00	N
50	20240620	161209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11980	-280	5	-2.28	785839370	64976	148.00	12220	12580	11980	15930	8590	12260	12094.30	0.00	0	-2896	13160	12710	12410	11960	11660	12560	11810	53	3670	500	8580	10	1	10517817	1260	399.33	2.61	12	0.62	30.00	4588.00	27150	20230614	-55.87	11320	20231117	5.83	18060	-33.67	20240123	11620	3.10	20240531	25600	-53.20	20230621	11320	5.83	20231117	2.28	N	419080	500	52 억		0	N	N	0	N	00	N
51	20240620	151205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12090	-170	5	-1.39	751196680	62088	141.42	12220	12580	11980	15930	8590	12260	12098.90	0.00	0	-2541	13160	12710	12410	11960	11660	12560	11810	53	3670	500	8580	10	1	10517817	1272	403.00	2.64	12	0.59	30.00	4588.00	27150	20230614	-55.47	11320	20231117	6.80	18060	-33.06	20240123	11620	4.04	20240531	25600	-52.77	20230621	11320	6.80	20231117	2.28	N	419080	500	52 억		0	N	N	0	N	00	N
52	20240620	141210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12100	-160	5	-1.31	707041750	58431	133.09	12220	12580	11980	15930	8590	12260	12100.46	0.00	0	-1084	13160	12710	12410	11960	11660	12560	11810	53	3670	500	8580	10	1	10517817	1273	403.33	2.64	12	0.56	30.00	4588.00	27150	20230614	-55.43	11320	20231117	6.89	18060	-33.00	20240123	11620	4.13	20240531	25600	-52.73	20230621	11320	6.89	20231117	2.28	N	419080	500	52 억		0	N	N	0	N	00	N
53	20240620	131209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12100	-160	5	-1.31	512626280	42252	96.24	12220	12580	12000	15930	8590	12260	12132.59	0.00	0	-1158	13160	12710	12410	11960	11660	12560	11810	53	3670	500	8580	10	1	10517817	1273	403.33	2.64	12	0.40	30.00	4588.00	27150	20230614	-55.43	11320	20231117	6.89	18060	-33.00	20240123	11620	4.13	20240531	25600	-52.73	20230621	11320	6.89	20231117	2.28	N	419080	500	52 억		0	N	N	0	N	00	N
54	20240620	121209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12160	-100	5	-0.82	469132090	38653	88.04	12220	12580	12000	15930	8590	12260	12137.02	0.00	0	103	13160	12710	12410	11960	11660	12560	11810	53	3670	500	8580	10	1	10517817	1279	405.33	2.65	12	0.37	30.00	4588.00	27150	20230614	-55.21	11320	20231117	7.42	18060	-32.67	20240123	11620	4.65	20240531	25600	-52.50	20230621	11320	7.42	20231117	2.28	N	419080	500	52 억		0	N	N	0	N	00	N
55	20240620	111209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12280	20	2	0.16	388600700	32024	72.94	12220	12580	12000	15930	8590	12260	12134.67	0.00	0	1134	13160	12710	12410	11960	11660	12560	11810	53	3670	500	8580	10	1	10517817	1292	409.33	2.68	12	0.30	30.00	4588.00	27150	20230614	-54.77	11320	20231117	8.48	18060	-32.00	20240123	11620	5.68	20240531	25600	-52.03	20230621	11320	8.48	20231117	2.28	N	419080	500	52 억		0	N	N	0	N	00	N
56	20240620	101211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12150	-110	5	-0.90	307299210	25373	57.79	12220	12300	12000	15930	8590	12260	12111.27	0.00	0	955	13160	12710	12410	11960	11660	12560	11810	53	3670	500	8580	10	1	10517817	1278	405.00	2.65	12	0.24	30.00	4588.00	27150	20230614	-55.25	11320	20231117	7.33	18060	-32.72	20240123	11620	4.56	20240531	25600	-52.54	20230621	11320	7.33	20231117	2.28	N	419080	500	52 억		0	N	N	0	N	00	N
57	20240620	091216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12170	-90	5	-0.73	82764950	6819	15.53	12220	12300	12020	15930	8590	12260	12137.40	0.00	0	2308	13160	12710	12410	11960	11660	12560	11810	53	3670	500	8580	10	1	10517817	1280	405.67	2.65	12	0.06	30.00	4588.00	27150	20230614	-55.17	11320	20231117	7.51	18060	-32.61	20240123	11620	4.73	20240531	25600	-52.46	20230621	11320	7.51	20231117	2.28	N	419080	500	52 억		0	N	N	0	N	00	N
58	20240619	161203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12260	-390	5	-3.08	544753460	43682	189.82	12550	12860	12110	16440	8860	12650	12472.10	0.00	0	-5898	13196	12922	12786	12512	12376	12855	12445	53	3790	500	8850	10	1	10517817	1289	408.67	2.67	12	0.42	30.00	4588.00	27650	20230613	-55.66	11320	20231117	8.30	18060	-32.12	20240123	11620	5.51	20240531	25600	-52.11	20230621	11320	8.30	20231117	2.28	N	419080	500	52 억		0	N	N	0	N	00	N
59	20240619	151204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12300	-350	5	-2.77	499787510	40024	173.93	12550	12860	12110	16440	8860	12650	12487.20	0.00	0	-5795	13196	12922	12786	12512	12376	12855	12445	53	3790	500	8850	10	1	10517817	1294	410.00	2.68	12	0.38	30.00	4588.00	27650	20230613	-55.52	11320	20231117	8.66	18060	-31.89	20240123	11620	5.85	20240531	25600	-51.95	20230621	11320	8.66	20231117	2.28	N	419080	500	52 억		0	N	N	0	N	00	N
60	20240619	141213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12580	-70	5	-0.55	274394070	21794	94.71	12550	12860	12520	16440	8860	12650	12590.35	0.00	0	-5049	13196	12922	12786	12512	12376	12855	12445	53	3790	500	8850	10	1	10517817	1323	419.33	2.74	12	0.21	30.00	4588.00	27650	20230613	-54.50	11320	20231117	11.13	18060	-30.34	20240123	11620	8.26	20240531	25600	-50.86	20230621	11320	11.13	20231117	2.28	N	419080	500	52 억		0	N	N	0	N	00	N
61	20240619	131200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12590	-60	5	-0.47	162588380	12879	55.97	12550	12860	12520	16440	8860	12650	12624.30	0.00	0	-2593	13196	12922	12786	12512	12376	12855	12445	53	3790	500	8850	10	1	10517817	1324	419.67	2.74	12	0.12	30.00	4588.00	27650	20230613	-54.47	11320	20231117	11.22	18060	-30.29	20240123	11620	8.35	20240531	25600	-50.82	20230621	11320	11.22	20231117	2.28	N	419080	500	52 억		0	N	N	0	N	00	N
62	20240619	121201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12630	-20	5	-0.16	132043410	10452	45.42	12550	12860	12520	16440	8860	12650	12633.32	0.00	0	-1133	13196	12922	12786	12512	12376	12855	12445	53	3790	500	8850	10	1	10517817	1328	421.00	2.75	12	0.10	30.00	4588.00	27650	20230613	-54.32	11320	20231117	11.57	18060	-30.07	20240123	11620	8.69	20240531	25600	-50.66	20230621	11320	11.57	20231117	2.28	N	419080	500	52 억		0	N	N	0	N	00	N
63	20240619	111205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12640	-10	5	-0.08	112607870	8910	38.72	12550	12860	12520	16440	8860	12650	12638.37	0.00	0	30	13196	12922	12786	12512	12376	12855	12445	53	3790	500	8850	10	1	10517817	1329	421.33	2.76	12	0.08	30.00	4588.00	27650	20230613	-54.29	11320	20231117	11.66	18060	-30.01	20240123	11620	8.78	20240531	25600	-50.63	20230621	11320	11.66	20231117	2.28	N	419080	500	52 억		0	N	N	0	N	00	N
64	20240619	101208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12690	40	2	0.32	69697330	5506	23.93	12550	12860	12520	16440	8860	12650	12658.43	0.00	0	220	13196	12922	12786	12512	12376	12855	12445	53	3790	500	8850	10	1	10517817	1335	423.00	2.77	12	0.05	30.00	4588.00	27650	20230613	-54.10	11320	20231117	12.10	18060	-29.73	20240123	11620	9.21	20240531	25600	-50.43	20230621	11320	12.10	20231117	2.28	N	419080	500	52 억		0	N	N	0	N	00	N
65	20240619	091212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12670	20	2	0.16	25812600	2052	8.92	12550	12860	12520	16440	8860	12650	12579.24	0.00	0	607	13196	12922	12786	12512	12376	12855	12445	53	3790	500	8850	10	1	10517817	1333	422.33	2.76	12	0.02	30.00	4588.00	27650	20230613	-54.18	11320	20231117	11.93	18060	-29.84	20240123	11620	9.04	20240531	25600	-50.51	20230621	11320	11.93	20231117	2.28	N	419080	500	52 억		0	N	N	0	N	00	N
66	20240618	161157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12650	-110	5	-0.86	292638920	22982	62.24	13060	13060	12650	16580	8940	12760	12733.40	0.00	0	-5567	13260	13010	12820	12570	12380	12915	12475	53	3820	500	8930	10	1	10517817	1331	421.67	2.76	12	0.22	30.00	4588.00	27650	20230613	-54.25	11320	20231117	11.75	18060	-29.96	20240123	11620	8.86	20240531	25600	-50.59	20230621	11320	11.75	20231117	2.30	N	419080	500	52 억		0	N	N	0	N	00	N
67	20240618	151157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12720	-40	5	-0.31	260751090	20463	55.41	13060	13060	12650	16580	8940	12760	12742.56	0.00	0	-5063	13260	13010	12820	12570	12380	12915	12475	53	3820	500	8930	10	1	10517817	1338	424.00	2.77	12	0.19	30.00	4588.00	27650	20230613	-54.00	11320	20231117	12.37	18060	-29.57	20240123	11620	9.47	20240531	25600	-50.31	20230621	11320	12.37	20231117	2.30	N	419080	500	52 억		0	N	N	0	N	00	N
68	20240618	141202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12760	0	3	0.00	191790310	15047	40.75	13060	13060	12650	16580	8940	12760	12746.08	0.00	0	-2009	13260	13010	12820	12570	12380	12915	12475	53	3820	500	8930	10	1	10517817	1342	425.33	2.78	12	0.14	30.00	4588.00	27650	20230613	-53.85	11320	20231117	12.72	18060	-29.35	20240123	11620	9.81	20240531	25600	-50.16	20230621	11320	12.72	20231117	2.30	N	419080	500	52 억		0	N	N	0	N	00	N
69	20240618	131202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12780	20	2	0.16	155654580	12212	33.07	13060	13060	12650	16580	8940	12760	12746.04	0.00	0	-930	13260	13010	12820	12570	12380	12915	12475	53	3820	500	8930	10	1	10517817	1344	426.00	2.79	12	0.12	30.00	4588.00	27650	20230613	-53.78	11320	20231117	12.90	18060	-29.24	20240123	11620	9.98	20240531	25600	-50.08	20230621	11320	12.90	20231117	2.30	N	419080	500	52 억		0	N	N	0	N	00	N
70	20240618	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12760	0	3	0.00	128498330	10078	27.29	13060	13060	12650	16580	8940	12760	12750.38	0.00	0	-351	13260	13010	12820	12570	12380	12915	12475	53	3820	500	8930	10	1	10517817	1342	425.33	2.78	12	0.10	30.00	4588.00	27650	20230613	-53.85	11320	20231117	12.72	18060	-29.35	20240123	11620	9.81	20240531	25600	-50.16	20230621	11320	12.72	20231117	2.30	N	419080	500	52 억		0	N	N	0	N	00	N
71	20240618	111159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12790	30	2	0.24	113451770	8898	24.10	13060	13060	12650	16580	8940	12760	12750.26	0.00	0	-177	13260	13010	12820	12570	12380	12915	12475	53	3820	500	8930	10	1	10517817	1345	426.33	2.79	12	0.08	30.00	4588.00	27650	20230613	-53.74	11320	20231117	12.99	18060	-29.18	20240123	11620	10.07	20240531	25600	-50.04	20230621	11320	12.99	20231117	2.30	N	419080	500	52 억		0	N	N	0	N	00	N
72	20240618	101158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12840	80	2	0.63	71098620	5576	15.10	13060	13060	12650	16580	8940	12760	12750.83	0.00	0	-740	13260	13010	12820	12570	12380	12915	12475	53	3820	500	8930	10	1	10517817	1350	428.00	2.80	12	0.05	30.00	4588.00	27650	20230613	-53.56	11320	20231117	13.43	18060	-28.90	20240123	11620	10.50	20240531	25600	-49.84	20230621	11320	13.43	20231117	2.30	N	419080	500	52 억		0	N	N	0	N	00	N
73	20240618	091207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12650	-110	5	-0.86	13278190	1041	2.82	13060	13060	12650	16580	8940	12760	12755.23	0.00	0	-5	13260	13010	12820	12570	12380	12915	12475	53	3820	500	8930	10	1	10517817	1331	421.67	2.76	12	0.01	30.00	4588.00	27650	20230613	-54.25	11320	20231117	11.75	18060	-29.96	20240123	11620	8.86	20240531	25600	-50.59	20230621	11320	11.75	20231117	2.30	N	419080	500	52 억		0	N	N	0	N	00	N
74	20240617	161148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12760	-160	5	-1.24	472172720	36705	129.88	12910	13070	12630	16790	9050	12920	12863.72	0.00	0	-9374	13386	13152	12986	12752	12586	13070	12670	53	3870	500	9040	10	1	10517817	1342	425.33	2.78	12	0.35	30.00	4588.00	27650	20230613	-53.85	11320	20231117	12.72	18060	-29.35	20240123	11620	9.81	20240531	25600	-50.16	20230621	11320	12.72	20231117	2.36	N	419080	500	52 억		0	N	N	0	N	00	N
75	20240617	151157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12830	-90	5	-0.70	445450750	34620	122.51	12910	13070	12630	16790	9050	12920	12866.24	0.00	0	-8372	13386	13152	12986	12752	12586	13070	12670	53	3870	500	9040	10	1	10517817	1349	427.67	2.80	12	0.33	30.00	4588.00	27650	20230613	-53.60	11320	20231117	13.34	18060	-28.96	20240123	11620	10.41	20240531	25600	-49.88	20230621	11320	13.34	20231117	2.36	N	419080	500	52 억		0	N	N	0	N	00	N
76	20240617	141146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12830	-90	5	-0.70	363123970	28163	99.66	12910	13070	12630	16790	9050	12920	12893.27	0.00	0	-7915	13386	13152	12986	12752	12586	13070	12670	53	3870	500	9040	10	1	10517817	1349	427.67	2.80	12	0.27	30.00	4588.00	27650	20230613	-53.60	11320	20231117	13.34	18060	-28.96	20240123	11620	10.41	20240531	25600	-49.88	20230621	11320	13.34	20231117	2.36	N	419080	500	52 억		0	N	N	0	N	00	N
77	20240617	131145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12900	-20	5	-0.15	301074820	23335	82.57	12910	13070	12630	16790	9050	12920	12901.98	0.00	0	-6040	13386	13152	12986	12752	12586	13070	12670	53	3870	500	9040	10	1	10517817	1357	430.00	2.81	12	0.22	30.00	4588.00	27650	20230613	-53.35	11320	20231117	13.96	18060	-28.57	20240123	11620	11.02	20240531	25600	-49.61	20230621	11320	13.96	20231117	2.36	N	419080	500	52 억		0	N	N	0	N	00	N
78	20240617	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12980	60	2	0.46	219298330	17033	60.27	12910	13050	12630	16790	9050	12920	12873.82	0.00	0	-4558	13386	13152	12986	12752	12586	13070	12670	53	3870	500	9040	10	1	10517817	1365	432.67	2.83	12	0.16	30.00	4588.00	27650	20230613	-53.06	11320	20231117	14.66	18060	-28.13	20240123	11620	11.70	20240531	25600	-49.30	20230621	11320	14.66	20231117	2.36	N	419080	500	52 억		0	N	N	0	N	00	N
79	20240617	111136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13040	120	2	0.93	162677710	12653	44.77	12910	13050	12630	16790	9050	12920	12854.79	0.00	0	-2153	13386	13152	12986	12752	12586	13070	12670	53	3870	500	9040	10	1	10517817	1372	434.67	2.84	12	0.12	30.00	4588.00	27650	20230613	-52.84	11320	20231117	15.19	18060	-27.80	20240123	11620	12.22	20240531	25600	-49.06	20230621	11320	15.19	20231117	2.36	N	419080	500	52 억		0	N	N	0	N	00	N
80	20240617	101137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12950	30	2	0.23	107697670	8403	29.73	12910	13000	12630	16790	9050	12920	12811.40	0.00	0	112	13386	13152	12986	12752	12586	13070	12670	53	3870	500	9040	10	1	10517817	1362	431.67	2.82	12	0.08	30.00	4588.00	27650	20230613	-53.16	11320	20231117	14.40	18060	-28.29	20240123	11620	11.45	20240531	25600	-49.41	20230621	11320	14.40	20231117	2.36	N	419080	500	52 억		0	N	N	0	N	00	N
81	20240617	091140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12740	-180	5	-1.39	29423050	2308	8.17	12910	12910	12630	16790	9050	12920	12712.29	0.00	0	-644	13386	13152	12986	12752	12586	13070	12670	53	3870	500	9040	10	1	10517817	1340	424.67	2.78	12	0.02	30.00	4588.00	27650	20230613	-53.92	11320	20231117	12.54	18060	-29.46	20240123	11620	9.64	20240531	25600	-50.23	20230621	11320	12.54	20231117	2.36	N	419080	500	52 억		0	N	N	0	N	00	N
82	20240614	160959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12920	-300	5	-2.27	364729520	28200	100.94	13100	13220	12820	17180	9260	13220	12933.68	0.00	0	-10461	13493	13356	13213	13076	12933	13285	13005	53	3960	500	9250	10	1	10517817	1359	430.67	2.82	12	0.27	30.00	4588.00	27650	20230613	-53.27	11320	20231117	14.13	18060	-28.46	20240123	11620	11.19	20240531	27150	-52.41	20230614	11320	14.13	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
83	20240614	151003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13060	-160	5	-1.21	361665440	27963	100.09	13100	13220	12820	17180	9260	13220	12933.71	0.00	0	-10468	13493	13356	13213	13076	12933	13285	13005	53	3960	500	9250	10	1	10517817	1374	435.33	2.85	12	0.27	30.00	4588.00	27650	20230613	-52.77	11320	20231117	15.37	18060	-27.69	20240123	11620	12.39	20240531	27150	-51.90	20230614	11320	15.37	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
84	20240614	141001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12960	-260	5	-1.97	326240260	25246	90.37	13100	13220	12820	17180	9260	13220	12922.45	0.00	0	-9869	13493	13356	13213	13076	12933	13285	13005	53	3960	500	9250	10	1	10517817	1363	432.00	2.82	12	0.24	30.00	4588.00	27650	20230613	-53.13	11320	20231117	14.49	18060	-28.24	20240123	11620	11.53	20240531	27150	-52.27	20230614	11320	14.49	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
85	20240614	131004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12860	-360	5	-2.72	296196070	22913	82.02	13100	13220	12820	17180	9260	13220	12926.99	0.00	0	-9001	13493	13356	13213	13076	12933	13285	13005	53	3960	500	9250	10	1	10517817	1353	428.67	2.80	12	0.22	30.00	4588.00	27650	20230613	-53.49	11320	20231117	13.60	18060	-28.79	20240123	11620	10.67	20240531	27150	-52.63	20230614	11320	13.60	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
86	20240614	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12880	-340	5	-2.57	250910840	19393	69.42	13100	13220	12820	17180	9260	13220	12938.22	0.00	0	-7618	13493	13356	13213	13076	12933	13285	13005	53	3960	500	9250	10	1	10517817	1355	429.33	2.81	12	0.18	30.00	4588.00	27650	20230613	-53.42	11320	20231117	13.78	18060	-28.68	20240123	11620	10.84	20240531	27150	-52.56	20230614	11320	13.78	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
87	20240614	111126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12880	-340	5	-2.57	211144110	16310	58.38	13100	13220	12820	17180	9260	13220	12945.68	0.00	0	-7403	13493	13356	13213	13076	12933	13285	13005	53	3960	500	9250	10	1	10517817	1355	429.33	2.81	12	0.16	30.00	4588.00	27650	20230613	-53.42	11320	20231117	13.78	18060	-28.68	20240123	11620	10.84	20240531	27150	-52.56	20230614	11320	13.78	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
88	20240614	101125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12910	-310	5	-2.34	158042560	12180	43.60	13100	13220	12820	17180	9260	13220	12975.58	0.00	0	-4825	13493	13356	13213	13076	12933	13285	13005	53	3960	500	9250	10	1	10517817	1358	430.33	2.81	12	0.12	30.00	4588.00	27650	20230613	-53.31	11320	20231117	14.05	18060	-28.52	20240123	11620	11.10	20240531	27150	-52.45	20230614	11320	14.05	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
89	20240614	091131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13070	-150	5	-1.13	41708200	3190	11.42	13100	13220	13060	17180	9260	13220	13074.67	0.00	0	1269	13493	13356	13213	13076	12933	13285	13005	53	3960	500	9250	10	1	10517817	1375	435.67	2.85	12	0.03	30.00	4588.00	27650	20230613	-52.73	11320	20231117	15.46	18060	-27.63	20240123	11620	12.48	20240531	27150	-51.86	20230614	11320	15.46	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
90	20240613	161111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13220	40	2	0.30	367291600	27898	52.78	13260	13350	13070	17130	9230	13180	13165.40	0.00	0	1056	13640	13410	13210	12980	12780	13525	13095	53	3950	500	9220	10	1	10517817	1390	440.67	2.88	12	0.27	30.00	4588.00	27650	20230613	-52.19	11320	20231117	16.78	18060	-26.80	20240123	11620	13.77	20240531	27650	-52.19	20230613	11320	16.78	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
91	20240613	151130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13100	-80	5	-0.61	332220720	25222	47.72	13260	13350	13090	17130	9230	13180	13171.86	0.00	0	1042	13640	13410	13210	12980	12780	13525	13095	53	3950	500	9220	10	1	10517817	1378	436.67	2.86	12	0.24	30.00	4588.00	27650	20230613	-52.62	11320	20231117	15.72	18060	-27.46	20240123	11620	12.74	20240531	27650	-52.62	20230613	11320	15.72	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
92	20240613	141119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13230	50	2	0.38	270088280	20502	38.79	13260	13350	13100	17130	9230	13180	13173.75	0.00	0	1895	13640	13410	13210	12980	12780	13525	13095	53	3950	500	9220	10	1	10517817	1392	441.00	2.88	12	0.19	30.00	4588.00	27650	20230613	-52.15	11320	20231117	16.87	18060	-26.74	20240123	11620	13.86	20240531	27650	-52.15	20230613	11320	16.87	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
93	20240613	131119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13230	50	2	0.38	223573080	16983	32.13	13260	13350	13100	17130	9230	13180	13164.52	0.00	0	2622	13640	13410	13210	12980	12780	13525	13095	53	3950	500	9220	10	1	10517817	1392	441.00	2.88	12	0.16	30.00	4588.00	27650	20230613	-52.15	11320	20231117	16.87	18060	-26.74	20240123	11620	13.86	20240531	27650	-52.15	20230613	11320	16.87	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
94	20240613	121121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13170	-10	5	-0.08	207492580	15764	29.83	13260	13350	13100	17130	9230	13180	13162.43	0.00	0	2786	13640	13410	13210	12980	12780	13525	13095	53	3950	500	9220	10	1	10517817	1385	439.00	2.87	12	0.15	30.00	4588.00	27650	20230613	-52.37	11320	20231117	16.34	18060	-27.08	20240123	11620	13.34	20240531	27650	-52.37	20230613	11320	16.34	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
95	20240613	111115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13140	-40	5	-0.30	169647980	12880	24.37	13260	13350	13100	17130	9230	13180	13171.43	0.00	0	1610	13640	13410	13210	12980	12780	13525	13095	53	3950	500	9220	10	1	10517817	1382	438.00	2.86	12	0.12	30.00	4588.00	27650	20230613	-52.48	11320	20231117	16.08	18060	-27.24	20240123	11620	13.08	20240531	27650	-52.48	20230613	11320	16.08	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
96	20240613	101113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13110	-70	5	-0.53	109254150	8282	15.67	13260	13350	13100	17130	9230	13180	13191.76	0.00	0	-100	13640	13410	13210	12980	12780	13525	13095	53	3950	500	9220	10	1	10517817	1379	437.00	2.86	12	0.08	30.00	4588.00	27650	20230613	-52.59	11320	20231117	15.81	18060	-27.41	20240123	11620	12.82	20240531	27650	-52.59	20230613	11320	15.81	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
97	20240613	091122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13270	90	2	0.68	12535880	943	1.78	13260	13350	13260	17130	9230	13180	13293.62	0.00	0	-382	13640	13410	13210	12980	12780	13525	13095	53	3950	500	9220	10	1	10517817	1396	442.33	2.89	12	0.01	30.00	4588.00	27650	20230613	-52.01	11320	20231117	17.23	18060	-26.52	20240123	11620	14.20	20240531	27650	-52.01	20230613	11320	17.23	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
98	20240612	161103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13180	100	2	0.76	697710890	52853	117.51	13140	13440	13010	17000	9160	13080	13200.98	0.00	0	10900	13580	13330	12990	12740	12400	13455	12865	53	3920	500	9150	10	1	10517817	1386	439.33	2.87	12	0.50	30.00	4588.00	27650	20230613	-52.33	11320	20231117	16.43	18060	-27.02	20240123	11620	13.43	20240531	27650	-52.33	20230613	11320	16.43	20231117	2.29	N	419080	500	52 억		0	N	N	0	N	00	N
99	20240612	151116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13170	90	2	0.69	690228980	52285	116.25	13140	13440	13010	17000	9160	13080	13201.28	0.00	0	10689	13580	13330	12990	12740	12400	13455	12865	53	3920	500	9150	10	1	10517817	1385	439.00	2.87	12	0.50	30.00	4588.00	27650	20230613	-52.37	11320	20231117	16.34	18060	-27.08	20240123	11620	13.34	20240531	27650	-52.37	20230613	11320	16.34	20231117	2.29	N	419080	500	52 억		0	N	N	0	N	00	N
100	20240612	141109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13280	200	2	1.53	610405700	46245	102.82	13140	13440	13010	17000	9160	13080	13199.39	0.00	0	9418	13580	13330	12990	12740	12400	13455	12865	53	3920	500	9150	10	1	10517817	1397	442.67	2.89	12	0.44	30.00	4588.00	27650	20230613	-51.97	11320	20231117	17.31	18060	-26.47	20240123	11620	14.29	20240531	27650	-51.97	20230613	11320	17.31	20231117	2.29	N	419080	500	52 억		0	N	N	0	N	00	N
101	20240612	131111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13150	70	2	0.54	408967010	31131	69.21	13140	13300	13010	17000	9160	13080	13136.97	0.00	0	3550	13580	13330	12990	12740	12400	13455	12865	53	3920	500	9150	10	1	10517817	1383	438.33	2.87	12	0.30	30.00	4588.00	27650	20230613	-52.44	11320	20231117	16.17	18060	-27.19	20240123	11620	13.17	20240531	27650	-52.44	20230613	11320	16.17	20231117	2.29	N	419080	500	52 억		0	N	N	0	N	00	N
102	20240612	121110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13100	20	2	0.15	339563780	25865	57.51	13140	13300	13010	17000	9160	13080	13128.31	0.00	0	1435	13580	13330	12990	12740	12400	13455	12865	53	3920	500	9150	10	1	10517817	1378	436.67	2.86	12	0.25	30.00	4588.00	27650	20230613	-52.62	11320	20231117	15.72	18060	-27.46	20240123	11620	12.74	20240531	27650	-52.62	20230613	11320	15.72	20231117	2.29	N	419080	500	52 억		0	N	N	0	N	00	N
103	20240612	111107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13080	0	3	0.00	283614500	21594	48.01	13140	13300	13010	17000	9160	13080	13133.95	0.00	0	-305	13580	13330	12990	12740	12400	13455	12865	53	3920	500	9150	10	1	10517817	1376	436.00	2.85	12	0.21	30.00	4588.00	27650	20230613	-52.69	11320	20231117	15.55	18060	-27.57	20240123	11620	12.56	20240531	27650	-52.69	20230613	11320	15.55	20231117	2.29	N	419080	500	52 억		0	N	N	0	N	00	N
104	20240612	101110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13130	50	2	0.38	150375240	11479	25.52	13140	13200	13010	17000	9160	13080	13100.03	0.00	0	-815	13580	13330	12990	12740	12400	13455	12865	53	3920	500	9150	10	1	10517817	1381	437.67	2.86	12	0.11	30.00	4588.00	27650	20230613	-52.51	11320	20231117	15.99	18060	-27.30	20240123	11620	12.99	20240531	27650	-52.51	20230613	11320	15.99	20231117	2.29	N	419080	500	52 억		0	N	N	0	N	00	N
105	20240612	091113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13020	-60	5	-0.46	30092680	2302	5.12	13140	13160	13010	17000	9160	13080	13072.41	0.00	0	308	13580	13330	12990	12740	12400	13455	12865	53	3920	500	9150	10	1	10517817	1369	434.00	2.84	12	0.02	30.00	4588.00	27650	20230613	-52.91	11320	20231117	15.02	18060	-27.91	20240123	11620	12.05	20240531	27650	-52.91	20230613	11320	15.02	20231117	2.29	N	419080	500	52 억		0	N	N	0	N	00	N
106	20240610	161058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12760	0	3	0.00	237291760	18612	55.92	12930	12930	12650	16580	8940	12760	12749.40	0.00	0	-7425	12980	12870	12700	12590	12420	12925	12645	53	3820	500	8930	10	1	10517817	1342	425.33	2.78	12	0.18	30.00	4588.00	27650	20230613	-53.85	11320	20231117	12.72	18060	-29.35	20240123	11620	9.81	20240531	27650	-53.85	20230613	11320	12.72	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
107	20240610	151110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12730	-30	5	-0.24	193428810	15186	45.63	12930	12930	12650	16580	8940	12760	12737.31	0.00	0	-5699	12980	12870	12700	12590	12420	12925	12645	53	3820	500	8930	10	1	10517817	1339	424.33	2.77	12	0.14	30.00	4588.00	27650	20230613	-53.96	11320	20231117	12.46	18060	-29.51	20240123	11620	9.55	20240531	27650	-53.96	20230613	11320	12.46	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
108	20240610	141105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12800	40	2	0.31	160541150	12615	37.90	12930	12930	12650	16580	8940	12760	12726.21	0.00	0	-4539	12980	12870	12700	12590	12420	12925	12645	53	3820	500	8930	10	1	10517817	1346	426.67	2.79	12	0.12	30.00	4588.00	27650	20230613	-53.71	11320	20231117	13.07	18060	-29.13	20240123	11620	10.15	20240531	27650	-53.71	20230613	11320	13.07	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
109	20240610	131100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12710	-50	5	-0.39	121321070	9547	28.68	12930	12930	12650	16580	8940	12760	12707.77	0.00	0	-4550	12980	12870	12700	12590	12420	12925	12645	53	3820	500	8930	10	1	10517817	1337	423.67	2.77	12	0.09	30.00	4588.00	27650	20230613	-54.03	11320	20231117	12.28	18060	-29.62	20240123	11620	9.38	20240531	27650	-54.03	20230613	11320	12.28	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
110	20240610	121102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12750	-10	5	-0.08	108559630	8544	25.67	12930	12930	12650	16580	8940	12760	12705.95	0.00	0	-4187	12980	12870	12700	12590	12420	12925	12645	53	3820	500	8930	10	1	10517817	1341	425.00	2.78	12	0.08	30.00	4588.00	27650	20230613	-53.89	11320	20231117	12.63	18060	-29.40	20240123	11620	9.72	20240531	27650	-53.89	20230613	11320	12.63	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
111	20240610	111105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12690	-70	5	-0.55	85175390	6702	20.14	12930	12930	12650	16580	8940	12760	12708.95	0.00	0	-3202	12980	12870	12700	12590	12420	12925	12645	53	3820	500	8930	10	1	10517817	1335	423.00	2.77	12	0.06	30.00	4588.00	27650	20230613	-54.10	11320	20231117	12.10	18060	-29.73	20240123	11620	9.21	20240531	27650	-54.10	20230613	11320	12.10	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
112	20240610	101102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12730	-30	5	-0.24	44815310	3519	10.57	12930	12930	12680	16580	8940	12760	12735.24	0.00	0	-1071	12980	12870	12700	12590	12420	12925	12645	53	3820	500	8930	10	1	10517817	1339	424.33	2.77	12	0.03	30.00	4588.00	27650	20230613	-53.96	11320	20231117	12.46	18060	-29.51	20240123	11620	9.55	20240531	27650	-53.96	20230613	11320	12.46	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
113	20240610	091108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12730	-30	5	-0.24	7694480	602	1.81	12930	12930	12710	16580	8940	12760	12781.53	0.00	0	-321	12980	12870	12700	12590	12420	12925	12645	53	3820	500	8930	10	1	10517817	1339	424.33	2.77	12	0.01	30.00	4588.00	27650	20230613	-53.96	11320	20231117	12.46	18060	-29.51	20240123	11620	9.55	20240531	27650	-53.96	20230613	11320	12.46	20231117	2.32	N	419080	500	52 억		0	N	N	0	N	00	N
114	20240607	161135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12760	150	2	1.19	416844620	32819	45.43	12600	12810	12530	16390	8830	12610	12701.32	0.00	0	-4643	13590	13100	12800	12310	12010	13345	12555	53	3780	500	8820	10	1	10517817	1342	425.33	2.78	12	0.31	30.00	4588.00	27650	20230613	-53.85	11320	20231117	12.72	18060	-29.35	20240123	11620	9.81	20240531	27650	-53.85	20230613	11320	12.72	20231117	2.33	N	419080	500	52 억		0	N	Y	0	N	00	N
115	20240607	151150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12680	70	2	0.56	403427830	31768	43.98	12600	12810	12530	16390	8830	12610	12699.19	0.00	0	-3965	13590	13100	12800	12310	12010	13345	12555	53	3780	500	8820	10	1	10517817	1334	422.67	2.76	12	0.30	30.00	4588.00	27650	20230613	-54.14	11320	20231117	12.01	18060	-29.79	20240123	11620	9.12	20240531	27650	-54.14	20230613	11320	12.01	20231117	2.33	N	419080	500	52 억		0	N	N	0	N	00	N
116	20240607	141138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	90	2	0.71	352537840	27761	38.43	12600	12810	12530	16390	8830	12610	12699.03	0.00	0	-2987	13590	13100	12800	12310	12010	13345	12555	53	3780	500	8820	10	1	10517817	1336	423.33	2.77	12	0.26	30.00	4588.00	27650	20230613	-54.07	11320	20231117	12.19	18060	-29.68	20240123	11620	9.29	20240531	27650	-54.07	20230613	11320	12.19	20231117	2.33	N	419080	500	52 억		0	N	N	0	N	00	N
117	20240607	131137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12810	200	2	1.59	314372050	24766	34.28	12600	12810	12530	16390	8830	12610	12693.69	0.00	0	-2362	13590	13100	12800	12310	12010	13345	12555	53	3780	500	8820	10	1	10517817	1347	427.00	2.79	12	0.24	30.00	4588.00	27650	20230613	-53.67	11320	20231117	13.16	18060	-29.07	20240123	11620	10.24	20240531	27650	-53.67	20230613	11320	13.16	20231117	2.33	N	419080	500	52 억		0	N	N	0	N	00	N
118	20240607	121141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	90	2	0.71	248234090	19593	27.12	12600	12810	12530	16390	8830	12610	12669.53	0.00	0	-2323	13590	13100	12800	12310	12010	13345	12555	53	3780	500	8820	10	1	10517817	1336	423.33	2.77	12	0.19	30.00	4588.00	27650	20230613	-54.07	11320	20231117	12.19	18060	-29.68	20240123	11620	9.29	20240531	27650	-54.07	20230613	11320	12.19	20231117	2.33	N	419080	500	52 억		0	N	N	0	N	00	N
119	20240607	111122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12630	20	2	0.16	216678620	17102	23.67	12600	12810	12530	16390	8830	12610	12669.78	0.00	0	-2747	13590	13100	12800	12310	12010	13345	12555	53	3780	500	8820	10	1	10517817	1328	421.00	2.75	12	0.16	30.00	4588.00	27650	20230613	-54.32	11320	20231117	11.57	18060	-30.07	20240123	11620	8.69	20240531	27650	-54.32	20230613	11320	11.57	20231117	2.33	N	419080	500	52 억		0	N	N	0	N	00	N
120	20240607	101141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	90	2	0.71	172002460	13560	18.77	12600	12810	12530	16390	8830	12610	12684.55	0.00	0	-1363	13590	13100	12800	12310	12010	13345	12555	53	3780	500	8820	10	1	10517817	1336	423.33	2.77	12	0.13	30.00	4588.00	27650	20230613	-54.07	11320	20231117	12.19	18060	-29.68	20240123	11620	9.29	20240531	27650	-54.07	20230613	11320	12.19	20231117	2.33	N	419080	500	52 억		0	N	N	0	N	00	N
121	20240607	091140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12710	100	2	0.79	17874450	1418	1.96	12600	12780	12530	16390	8830	12610	12605.39	0.00	0	17	13590	13100	12800	12310	12010	13345	12555	53	3780	500	8820	10	1	10517817	1337	423.67	2.77	12	0.01	30.00	4588.00	27650	20230613	-54.03	11320	20231117	12.28	18060	-29.62	20240123	11620	9.38	20240531	27650	-54.03	20230613	11320	12.28	20231117	2.33	N	419080	500	52 억		0	N	N	0	N	00	N
122	20240605	161136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12610	-30	5	-0.24	925998040	72183	82.11	12560	13290	12500	16430	8850	12640	12828.48	0.00	0	-1078	13113	12876	12643	12406	12173	12760	12290	53	3790	500	8840	10	1	10517817	1326	420.33	2.75	12	0.69	30.00	4588.00	27650	20230613	-54.39	11320	20231117	11.40	18060	-30.18	20240123	11620	8.52	20240531	27650	-54.39	20230613	11320	11.40	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
123	20240605	151134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12680	40	2	0.32	914290130	71256	81.06	12560	13290	12500	16430	8850	12640	12831.06	0.00	0	-966	13113	12876	12643	12406	12173	12760	12290	53	3790	500	8840	10	1	10517817	1334	422.67	2.76	12	0.68	30.00	4588.00	27650	20230613	-54.14	11320	20231117	12.01	18060	-29.79	20240123	11620	9.12	20240531	27650	-54.14	20230613	11320	12.01	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
124	20240605	141135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12650	10	2	0.08	853032130	66408	75.55	12560	13290	12500	16430	8850	12640	12845.32	0.00	0	-1491	13113	12876	12643	12406	12173	12760	12290	53	3790	500	8840	10	1	10517817	1331	421.67	2.76	12	0.63	30.00	4588.00	27650	20230613	-54.25	11320	20231117	11.75	18060	-29.96	20240123	11620	8.86	20240531	27650	-54.25	20230613	11320	11.75	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
125	20240605	131134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12730	90	2	0.71	754223460	58619	66.68	12560	13290	12500	16430	8850	12640	12866.54	0.00	0	-1986	13113	12876	12643	12406	12173	12760	12290	53	3790	500	8840	10	1	10517817	1339	424.33	2.77	12	0.56	30.00	4588.00	27650	20230613	-53.96	11320	20231117	12.46	18060	-29.51	20240123	11620	9.55	20240531	27650	-53.96	20230613	11320	12.46	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
126	20240605	121131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12730	90	2	0.71	687584240	53380	60.72	12560	13290	12500	16430	8850	12640	12880.93	0.00	0	-2990	13113	12876	12643	12406	12173	12760	12290	53	3790	500	8840	10	1	10517817	1339	424.33	2.77	12	0.51	30.00	4588.00	27650	20230613	-53.96	11320	20231117	12.46	18060	-29.51	20240123	11620	9.55	20240531	27650	-53.96	20230613	11320	12.46	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
127	20240605	111133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12760	120	2	0.95	595282530	46140	52.49	12560	13290	12500	16430	8850	12640	12901.66	0.00	0	-6129	13113	12876	12643	12406	12173	12760	12290	53	3790	500	8840	10	1	10517817	1342	425.33	2.78	12	0.44	30.00	4588.00	27650	20230613	-53.85	11320	20231117	12.72	18060	-29.35	20240123	11620	9.81	20240531	27650	-53.85	20230613	11320	12.72	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
128	20240605	101128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12900	260	2	2.06	446376320	34591	39.35	12560	13290	12500	16430	8850	12640	12904.41	0.00	0	-3357	13113	12876	12643	12406	12173	12760	12290	53	3790	500	8840	10	1	10517817	1357	430.00	2.81	12	0.33	30.00	4588.00	27650	20230613	-53.35	11320	20231117	13.96	18060	-28.57	20240123	11620	11.02	20240531	27650	-53.35	20230613	11320	13.96	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
129	20240605	091130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12640	0	3	0.00	34121560	2706	3.08	12560	12800	12500	16430	8850	12640	12609.59	0.00	0	-184	13113	12876	12643	12406	12173	12760	12290	53	3790	500	8840	10	1	10517817	1329	421.33	2.76	12	0.03	30.00	4588.00	27650	20230613	-54.29	11320	20231117	11.66	18060	-30.01	20240123	11620	8.78	20240531	27650	-54.29	20230613	11320	11.66	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
130	20240604	161120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12640	-90	5	-0.71	1099748610	87093	78.79	12730	12880	12410	16540	8920	12730	12627.29	0.00	0	18936	13490	13110	12530	12150	11570	13300	12340	53	3810	500	8910	10	1	10517817	1329	421.33	2.76	12	0.83	30.00	4588.00	27650	20230613	-54.29	11320	20231117	11.66	18060	-30.01	20240123	11620	8.78	20240531	27650	-54.29	20230613	11320	11.66	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
131	20240604	151121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12680	-50	5	-0.39	1048067930	83016	75.10	12730	12880	12410	16540	8920	12730	12624.89	0.00	0	18684	13490	13110	12530	12150	11570	13300	12340	53	3810	500	8910	10	1	10517817	1334	422.67	2.76	12	0.79	30.00	4588.00	27650	20230613	-54.14	11320	20231117	12.01	18060	-29.79	20240123	11620	9.12	20240531	27650	-54.14	20230613	11320	12.01	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
132	20240604	141123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12620	-110	5	-0.86	991860190	78570	71.08	12730	12880	12410	16540	8920	12730	12623.90	0.00	0	18939	13490	13110	12530	12150	11570	13300	12340	53	3810	500	8910	10	1	10517817	1327	420.67	2.75	12	0.75	30.00	4588.00	27650	20230613	-54.36	11320	20231117	11.48	18060	-30.12	20240123	11620	8.61	20240531	27650	-54.36	20230613	11320	11.48	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
133	20240604	131120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	-30	5	-0.24	910971610	72176	65.29	12730	12880	12410	16540	8920	12730	12621.53	0.00	0	17325	13490	13110	12530	12150	11570	13300	12340	53	3810	500	8910	10	1	10517817	1336	423.33	2.77	12	0.69	30.00	4588.00	27650	20230613	-54.07	11320	20231117	12.19	18060	-29.68	20240123	11620	9.29	20240531	27650	-54.07	20230613	11320	12.19	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
134	20240604	121118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12840	110	2	0.86	846744230	67127	60.73	12730	12880	12410	16540	8920	12730	12614.06	0.00	0	15646	13490	13110	12530	12150	11570	13300	12340	53	3810	500	8910	10	1	10517817	1350	428.00	2.80	12	0.64	30.00	4588.00	27650	20230613	-53.56	11320	20231117	13.43	18060	-28.90	20240123	11620	10.50	20240531	27650	-53.56	20230613	11320	13.43	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
135	20240604	111115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12530	-200	5	-1.57	669998240	53186	48.11	12730	12880	12410	16540	8920	12730	12597.27	0.00	0	8026	13490	13110	12530	12150	11570	13300	12340	53	3810	500	8910	10	1	10517817	1318	417.67	2.73	12	0.51	30.00	4588.00	27650	20230613	-54.68	11320	20231117	10.69	18060	-30.62	20240123	11620	7.83	20240531	27650	-54.68	20230613	11320	10.69	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
136	20240604	101119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12640	-90	5	-0.71	540571830	42889	38.80	12730	12880	12410	16540	8920	12730	12603.97	0.00	0	3115	13490	13110	12530	12150	11570	13300	12340	53	3810	500	8910	10	1	10517817	1329	421.33	2.76	12	0.41	30.00	4588.00	27650	20230613	-54.29	11320	20231117	11.66	18060	-30.01	20240123	11620	8.78	20240531	27650	-54.29	20230613	11320	11.66	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
137	20240604	091117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12770	40	2	0.31	92434700	7245	6.55	12730	12880	12600	16540	8920	12730	12758.41	0.00	0	-3012	13490	13110	12530	12150	11570	13300	12340	53	3810	500	8910	10	1	10517817	1343	425.67	2.78	12	0.07	30.00	4588.00	27650	20230613	-53.82	11320	20231117	12.81	18060	-29.29	20240123	11620	9.90	20240531	27650	-53.82	20230613	11320	12.81	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
138	20240603	161105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12730	970	2	8.25	1392081010	110495	208.45	12110	12910	11950	15280	8240	11760	12598.47	0.00	0	17231	12200	11980	11800	11580	11400	12090	11690	53	3520	500	8230	10	1	10517817	1339	424.33	2.77	12	1.05	30.00	4588.00	27650	20230613	-53.96	11320	20231117	12.46	18060	-29.51	20240123	11620	9.55	20240531	27650	-53.96	20230613	11320	12.46	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
139	20240603	151105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	940	2	7.99	1352295750	107366	202.54	12110	12910	11950	15280	8240	11760	12595.20	0.00	0	16701	12200	11980	11800	11580	11400	12090	11690	53	3520	500	8230	10	1	10517817	1336	423.33	2.77	12	1.02	30.00	4588.00	27650	20230613	-54.07	11320	20231117	12.19	18060	-29.68	20240123	11620	9.29	20240531	27650	-54.07	20230613	11320	12.19	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
140	20240603	141105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12640	880	2	7.48	1250542130	99328	187.38	12110	12910	11950	15280	8240	11760	12590.03	0.00	0	15476	12200	11980	11800	11580	11400	12090	11690	53	3520	500	8230	10	1	10517817	1329	421.33	2.76	12	0.94	30.00	4588.00	27650	20230613	-54.29	11320	20231117	11.66	18060	-30.01	20240123	11620	8.78	20240531	27650	-54.29	20230613	11320	11.66	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
141	20240603	131105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	940	2	7.99	1123988500	89364	168.58	12110	12910	11950	15280	8240	11760	12577.64	0.00	0	13268	12200	11980	11800	11580	11400	12090	11690	53	3520	500	8230	10	1	10517817	1336	423.33	2.77	12	0.85	30.00	4588.00	27650	20230613	-54.07	11320	20231117	12.19	18060	-29.68	20240123	11620	9.29	20240531	27650	-54.07	20230613	11320	12.19	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
142	20240603	121104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	940	2	7.99	1045151680	83149	156.86	12110	12910	11950	15280	8240	11760	12569.62	0.00	0	13002	12200	11980	11800	11580	11400	12090	11690	53	3520	500	8230	10	1	10517817	1336	423.33	2.77	12	0.79	30.00	4588.00	27650	20230613	-54.07	11320	20231117	12.19	18060	-29.68	20240123	11620	9.29	20240531	27650	-54.07	20230613	11320	12.19	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
143	20240603	111059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12800	1040	2	8.84	962453950	76648	144.59	12110	12910	11950	15280	8240	11760	12556.80	0.00	0	13206	12200	11980	11800	11580	11400	12090	11690	53	3520	500	8230	10	1	10517817	1346	426.67	2.79	12	0.73	30.00	4588.00	27650	20230613	-53.71	11320	20231117	13.07	18060	-29.13	20240123	11620	10.15	20240531	27650	-53.71	20230613	11320	13.07	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
144	20240603	101053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12670	910	2	7.74	807138760	64459	121.60	12110	12910	11950	15280	8240	11760	12521.74	0.00	0	11463	12200	11980	11800	11580	11400	12090	11690	53	3520	500	8230	10	1	10517817	1333	422.33	2.76	12	0.61	30.00	4588.00	27650	20230613	-54.18	11320	20231117	11.93	18060	-29.84	20240123	11620	9.04	20240531	27650	-54.18	20230613	11320	11.93	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N
145	20240603	091052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12240	480	2	4.08	233669340	19046	35.93	12110	12420	11950	15280	8240	11760	12268.68	0.00	0	8464	12200	11980	11800	11580	11400	12090	11690	53	3520	500	8230	10	1	10517817	1287	408.00	2.67	12	0.18	30.00	4588.00	27650	20230613	-55.73	11320	20231117	8.13	18060	-32.23	20240123	11620	5.34	20240531	27650	-55.73	20230613	11320	8.13	20231117	2.35	N	419080	500	52 억		0	N	N	0	N	00	N