KissMeData/036560/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	160440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11620	10	2	0.09	165692740	14267	122.17	11620	11730	11550	15090	8130	11610	11613.56	6.78	0	-1838	11783	11696	11653	11566	11523	11675	11545	79	3480	500	8590	10	1	15750000	1830	6.26	0.54	12	0.09	1855.00	21362.00	16850	20230920	-31.04	11180	20240415	3.94	13560	-14.31	20240206	11180	3.94	20240415	16850	-31.04	20230920	11180	3.94	20240415	2.89	N	036560	500	78 억		1067363	N	N	109	N	00	N
3	20240628	150450	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11730	120	2	1.03	144643970	12461	106.70	11620	11730	11550	15090	8130	11610	11607.73	6.78	0	-1043	11783	11696	11653	11566	11523	11675	11545	79	3480	500	8590	10	1	15750000	1847	6.32	0.55	12	0.08	1855.00	21362.00	16850	20230920	-30.39	11180	20240415	4.92	13560	-13.50	20240206	11180	4.92	20240415	16850	-30.39	20230920	11180	4.92	20240415	2.89	N	036560	500	78 억		1067363	N	N	109	N	00	N
4	20240628	140447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11590	-20	5	-0.17	97601460	8421	72.11	11620	11710	11550	15090	8130	11610	11590.25	6.78	0	-1160	11783	11696	11653	11566	11523	11675	11545	79	3480	500	8590	10	1	15750000	1825	6.25	0.54	12	0.05	1855.00	21362.00	16850	20230920	-31.22	11180	20240415	3.67	13560	-14.53	20240206	11180	3.67	20240415	16850	-31.22	20230920	11180	3.67	20240415	2.89	N	036560	500	78 억		1067363	N	N	109	N	00	N
5	20240628	130449	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11590	-20	5	-0.17	79351610	6847	58.63	11620	11710	11550	15090	8130	11610	11589.25	6.78	0	-666	11783	11696	11653	11566	11523	11675	11545	79	3480	500	8590	10	1	15750000	1825	6.25	0.54	12	0.04	1855.00	21362.00	16850	20230920	-31.22	11180	20240415	3.67	13560	-14.53	20240206	11180	3.67	20240415	16850	-31.22	20230920	11180	3.67	20240415	2.89	N	036560	500	78 억		1067363	N	N	109	N	00	N
6	20240628	120447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11590	-20	5	-0.17	68218810	5887	50.41	11620	11710	11550	15090	8130	11610	11588.04	6.78	0	-502	11783	11696	11653	11566	11523	11675	11545	79	3480	500	8590	10	1	15750000	1825	6.25	0.54	12	0.04	1855.00	21362.00	16850	20230920	-31.22	11180	20240415	3.67	13560	-14.53	20240206	11180	3.67	20240415	16850	-31.22	20230920	11180	3.67	20240415	2.89	N	036560	500	78 억		1067363	N	N	109	N	00	N
7	20240628	110442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11610	0	3	0.00	55469320	4789	41.01	11620	11710	11550	15090	8130	11610	11582.65	6.78	0	-289	11783	11696	11653	11566	11523	11675	11545	79	3480	500	8590	10	1	15750000	1829	6.26	0.54	12	0.03	1855.00	21362.00	16850	20230920	-31.10	11180	20240415	3.85	13560	-14.38	20240206	11180	3.85	20240415	16850	-31.10	20230920	11180	3.85	20240415	2.89	N	036560	500	78 억		1067363	N	N	109	N	00	N
8	20240628	100439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11570	-40	5	-0.34	44384180	3834	32.83	11620	11710	11550	15090	8130	11610	11576.47	6.78	0	-118	11783	11696	11653	11566	11523	11675	11545	79	3480	500	8590	10	1	15750000	1822	6.24	0.54	12	0.02	1855.00	21362.00	16850	20230920	-31.34	11180	20240415	3.49	13560	-14.68	20240206	11180	3.49	20240415	16850	-31.34	20230920	11180	3.49	20240415	2.89	N	036560	500	78 억		1067363	N	N	109	N	00	N
9	20240628	090440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11610	0	3	0.00	5168560	445	3.81	11620	11620	11610	15090	8130	11610	11614.74	6.78	0	-12	11783	11696	11653	11566	11523	11675	11545	79	3480	500	8590	10	1	15750000	1829	6.26	0.54	12	0.00	1855.00	21362.00	16850	20230920	-31.10	11180	20240415	3.85	13560	-14.38	20240206	11180	3.85	20240415	16850	-31.10	20230920	11180	3.85	20240415	2.89	N	036560	500	78 억		1067363	N	N	109	N	00	N
10	20240627	160435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11610	-80	5	-0.68	135803460	11678	35.54	11740	11740	11610	15190	8190	11690	11628.88	6.78	0	-929	11963	11826	11633	11496	11303	11895	11565	79	3500	500	8650	10	1	15750000	1829	6.26	0.54	12	0.07	1855.00	21362.00	16850	20230920	-31.10	11180	20240415	3.85	13560	-14.38	20240206	11180	3.85	20240415	16850	-31.10	20230920	11180	3.85	20240415	2.87	N	036560	500	78 억		1068281	N	N	109	N	00	N
11	20240627	150441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11620	-70	5	-0.60	118861690	10219	31.10	11740	11740	11610	15190	8190	11690	11631.27	6.78	0	-811	11963	11826	11633	11496	11303	11895	11565	79	3500	500	8650	10	1	15750000	1830	6.26	0.54	12	0.06	1855.00	21362.00	16850	20230920	-31.04	11180	20240415	3.94	13560	-14.31	20240206	11180	3.94	20240415	16850	-31.04	20230920	11180	3.94	20240415	2.87	N	036560	500	78 억		1068281	N	N	126	N	00	N
12	20240627	140438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11620	-70	5	-0.60	95309050	8192	24.93	11740	11740	11610	15190	8190	11690	11634.20	6.78	0	-447	11963	11826	11633	11496	11303	11895	11565	79	3500	500	8650	10	1	15750000	1830	6.26	0.54	12	0.05	1855.00	21362.00	16850	20230920	-31.04	11180	20240415	3.94	13560	-14.31	20240206	11180	3.94	20240415	16850	-31.04	20230920	11180	3.94	20240415	2.87	N	036560	500	78 억		1068281	N	N	126	N	00	N
13	20240627	130439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11620	-70	5	-0.60	87443680	7516	22.88	11740	11740	11610	15190	8190	11690	11634.11	6.78	0	-336	11963	11826	11633	11496	11303	11895	11565	79	3500	500	8650	10	1	15750000	1830	6.26	0.54	12	0.05	1855.00	21362.00	16850	20230920	-31.04	11180	20240415	3.94	13560	-14.31	20240206	11180	3.94	20240415	16850	-31.04	20230920	11180	3.94	20240415	2.87	N	036560	500	78 억		1068281	N	N	126	N	00	N
14	20240627	120440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11620	-70	5	-0.60	78169390	6718	20.45	11740	11740	11610	15190	8190	11690	11635.57	6.78	0	-342	11963	11826	11633	11496	11303	11895	11565	79	3500	500	8650	10	1	15750000	1830	6.26	0.54	12	0.04	1855.00	21362.00	16850	20230920	-31.04	11180	20240415	3.94	13560	-14.31	20240206	11180	3.94	20240415	16850	-31.04	20230920	11180	3.94	20240415	2.87	N	036560	500	78 억		1068281	N	N	126	N	00	N
15	20240627	110439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11640	-50	5	-0.43	58748470	5047	15.36	11740	11740	11620	15190	8190	11690	11639.98	6.78	0	-252	11963	11826	11633	11496	11303	11895	11565	79	3500	500	8650	10	1	15750000	1833	6.27	0.54	12	0.03	1855.00	21362.00	16850	20230920	-30.92	11180	20240415	4.11	13560	-14.16	20240206	11180	4.11	20240415	16850	-30.92	20230920	11180	4.11	20240415	2.87	N	036560	500	78 억		1068281	N	N	126	N	00	N
16	20240627	100439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11630	-60	5	-0.51	29817630	2560	7.79	11740	11740	11630	15190	8190	11690	11647.01	6.78	0	-254	11963	11826	11633	11496	11303	11895	11565	79	3500	500	8650	10	1	15750000	1832	6.27	0.54	12	0.02	1855.00	21362.00	16850	20230920	-30.98	11180	20240415	4.03	13560	-14.23	20240206	11180	4.03	20240415	16850	-30.98	20230920	11180	4.03	20240415	2.87	N	036560	500	78 억		1068281	N	N	126	N	00	N
17	20240627	090439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11660	-30	5	-0.26	3107480	265	0.81	11740	11740	11660	15190	8190	11690	11730.98	6.78	0	-32	11963	11826	11633	11496	11303	11895	11565	79	3500	500	8650	10	1	15750000	1836	6.29	0.55	12	0.00	1855.00	21362.00	16850	20230920	-30.80	11180	20240415	4.29	13560	-14.01	20240206	11180	4.29	20240415	16850	-30.80	20230920	11180	4.29	20240415	2.87	N	036560	500	78 억		1068281	N	N	126	N	00	N
18	20240626	160438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11690	250	2	2.19	380249800	32721	187.19	11440	11770	11440	14870	8010	11440	11620.97	6.79	0	-151	11666	11552	11486	11372	11306	11520	11340	79	3430	500	8460	10	1	15750000	1841	6.30	0.55	12	0.21	1855.00	21362.00	16850	20230920	-30.62	11180	20240415	4.56	13560	-13.79	20240206	11180	4.56	20240415	16850	-30.62	20230920	11180	4.56	20240415	2.91	N	036560	500	78 억		1069378	N	N	126	N	00	N
19	20240626	150439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11710	270	2	2.36	365065720	31423	179.77	11440	11770	11440	14870	8010	11440	11617.79	6.79	0	-49	11666	11552	11486	11372	11306	11520	11340	79	3430	500	8460	10	1	15750000	1844	6.31	0.55	12	0.20	1855.00	21362.00	16850	20230920	-30.50	11180	20240415	4.74	13560	-13.64	20240206	11180	4.74	20240415	16850	-30.50	20230920	11180	4.74	20240415	2.91	N	036560	500	78 억		1069378	N	N	4	N	00	N
20	20240626	140438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11760	320	2	2.80	338865340	29188	166.98	11440	11770	11440	14870	8010	11440	11609.75	6.79	0	554	11666	11552	11486	11372	11306	11520	11340	79	3430	500	8460	10	1	15750000	1852	6.34	0.55	12	0.19	1855.00	21362.00	16850	20230920	-30.21	11180	20240415	5.19	13560	-13.27	20240206	11180	5.19	20240415	16850	-30.21	20230920	11180	5.19	20240415	2.91	N	036560	500	78 억		1069378	N	N	4	N	00	N
21	20240626	130440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11580	140	2	1.22	225014180	19439	111.21	11440	11700	11440	14870	8010	11440	11575.40	6.79	0	-729	11666	11552	11486	11372	11306	11520	11340	79	3430	500	8460	10	1	15750000	1824	6.24	0.54	12	0.12	1855.00	21362.00	16850	20230920	-31.28	11180	20240415	3.58	13560	-14.60	20240206	11180	3.58	20240415	16850	-31.28	20230920	11180	3.58	20240415	2.91	N	036560	500	78 억		1069378	N	N	4	N	00	N
22	20240626	120438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11600	160	2	1.40	223277050	19289	110.35	11440	11700	11440	14870	8010	11440	11575.36	6.79	0	-781	11666	11552	11486	11372	11306	11520	11340	79	3430	500	8460	10	1	15750000	1827	6.25	0.54	12	0.12	1855.00	21362.00	16850	20230920	-31.16	11180	20240415	3.76	13560	-14.45	20240206	11180	3.76	20240415	16850	-31.16	20230920	11180	3.76	20240415	2.91	N	036560	500	78 억		1069378	N	N	4	N	00	N
23	20240626	110439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11600	160	2	1.40	113483180	9841	56.30	11440	11610	11440	14870	8010	11440	11531.67	6.79	0	-143	11666	11552	11486	11372	11306	11520	11340	79	3430	500	8460	10	1	15750000	1827	6.25	0.54	12	0.06	1855.00	21362.00	16850	20230920	-31.16	11180	20240415	3.76	13560	-14.45	20240206	11180	3.76	20240415	16850	-31.16	20230920	11180	3.76	20240415	2.91	N	036560	500	78 억		1069378	N	N	4	N	00	N
24	20240626	100439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11530	90	2	0.79	67674060	5875	33.61	11440	11560	11440	14870	8010	11440	11518.99	6.79	0	-1530	11666	11552	11486	11372	11306	11520	11340	79	3430	500	8460	10	1	15750000	1816	6.22	0.54	12	0.04	1855.00	21362.00	16850	20230920	-31.57	11180	20240415	3.13	13560	-14.97	20240206	11180	3.13	20240415	16850	-31.57	20230920	11180	3.13	20240415	2.91	N	036560	500	78 억		1069378	N	N	4	N	00	N
25	20240626	090438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11500	60	2	0.52	1636520	143	0.82	11440	11500	11440	14870	8010	11440	11444.20	6.79	0	-1	11666	11552	11486	11372	11306	11520	11340	79	3430	500	8460	10	1	15750000	1811	6.20	0.54	12	0.00	1855.00	21362.00	16850	20230920	-31.75	11180	20240415	2.86	13560	-15.19	20240206	11180	2.86	20240415	16850	-31.75	20230920	11180	2.86	20240415	2.91	N	036560	500	78 억		1069378	N	N	4	N	00	N
26	20240625	160437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11440	-10	5	-0.09	200677450	17480	47.50	11500	11600	11420	14880	8020	11450	11480.40	6.82	0	-4276	11723	11586	11493	11356	11263	11540	11310	79	3430	500	8470	10	1	15750000	1802	6.17	0.54	12	0.11	1855.00	21362.00	16850	20230920	-32.11	11180	20240415	2.33	13560	-15.63	20240206	11180	2.33	20240415	16850	-32.11	20230920	11180	2.33	20240415	2.91	N	036560	500	78 억		1074160	N	N	4	N	00	N
27	20240625	150438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11480	30	2	0.26	187282800	16310	44.32	11500	11600	11420	14880	8020	11450	11482.70	6.82	0	-4105	11723	11586	11493	11356	11263	11540	11310	79	3430	500	8470	10	1	15750000	1808	6.19	0.54	12	0.10	1855.00	21362.00	16850	20230920	-31.87	11180	20240415	2.68	13560	-15.34	20240206	11180	2.68	20240415	16850	-31.87	20230920	11180	2.68	20240415	2.91	N	036560	500	78 억		1074160	N	N	0	N	00	N
28	20240625	140438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11480	30	2	0.26	175278580	15263	41.48	11500	11600	11420	14880	8020	11450	11483.89	6.82	0	-4183	11723	11586	11493	11356	11263	11540	11310	79	3430	500	8470	10	1	15750000	1808	6.19	0.54	12	0.10	1855.00	21362.00	16850	20230920	-31.87	11180	20240415	2.68	13560	-15.34	20240206	11180	2.68	20240415	16850	-31.87	20230920	11180	2.68	20240415	2.91	N	036560	500	78 억		1074160	N	N	0	N	00	N
29	20240625	130438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11430	-20	5	-0.17	140110340	12193	33.13	11500	11600	11420	14880	8020	11450	11491.05	6.82	0	-2974	11723	11586	11493	11356	11263	11540	11310	79	3430	500	8470	10	1	15750000	1800	6.16	0.54	12	0.08	1855.00	21362.00	16850	20230920	-32.17	11180	20240415	2.24	13560	-15.71	20240206	11180	2.24	20240415	16850	-32.17	20230920	11180	2.24	20240415	2.91	N	036560	500	78 억		1074160	N	N	0	N	00	N
30	20240625	120440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11430	-20	5	-0.17	122453570	10648	28.93	11500	11600	11420	14880	8020	11450	11500.15	6.82	0	-2138	11723	11586	11493	11356	11263	11540	11310	79	3430	500	8470	10	1	15750000	1800	6.16	0.54	12	0.07	1855.00	21362.00	16850	20230920	-32.17	11180	20240415	2.24	13560	-15.71	20240206	11180	2.24	20240415	16850	-32.17	20230920	11180	2.24	20240415	2.91	N	036560	500	78 억		1074160	N	N	0	N	00	N
31	20240625	110441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11440	-10	5	-0.09	93236790	8096	22.00	11500	11600	11420	14880	8020	11450	11516.40	6.82	0	-1290	11723	11586	11493	11356	11263	11540	11310	79	3430	500	8470	10	1	15750000	1802	6.17	0.54	12	0.05	1855.00	21362.00	16850	20230920	-32.11	11180	20240415	2.33	13560	-15.63	20240206	11180	2.33	20240415	16850	-32.11	20230920	11180	2.33	20240415	2.91	N	036560	500	78 억		1074160	N	N	0	N	00	N
32	20240625	100437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11460	10	2	0.09	65466580	5672	15.41	11500	11600	11420	14880	8020	11450	11542.06	6.82	0	-498	11723	11586	11493	11356	11263	11540	11310	79	3430	500	8470	10	1	15750000	1805	6.18	0.54	12	0.04	1855.00	21362.00	16850	20230920	-31.99	11180	20240415	2.50	13560	-15.49	20240206	11180	2.50	20240415	16850	-31.99	20230920	11180	2.50	20240415	2.91	N	036560	500	78 억		1074160	N	N	0	N	00	N
33	20240625	090438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11590	140	2	1.22	23261720	2015	5.48	11500	11590	11420	14880	8020	11450	11544.28	6.82	0	-6	11723	11586	11493	11356	11263	11540	11310	79	3430	500	8470	10	1	15750000	1825	6.25	0.54	12	0.01	1855.00	21362.00	16850	20230920	-31.22	11180	20240415	3.67	13560	-14.53	20240206	11180	3.67	20240415	16850	-31.22	20230920	11180	3.67	20240415	2.91	N	036560	500	78 억		1074160	N	N	0	N	00	N
34	20240624	160436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11450	-140	5	-1.21	416143900	36282	165.32	11530	11630	11400	15060	8120	11590	11469.71	6.87	0	-7887	11856	11722	11616	11482	11376	11670	11430	79	3470	500	8570	10	1	15750000	1803	6.17	0.54	12	0.23	1855.00	21362.00	16850	20230920	-32.05	11180	20240415	2.42	13560	-15.56	20240206	11180	2.42	20240415	16850	-32.05	20230920	11180	2.42	20240415	2.92	N	036560	500	78 억		1082627	N	N	127	N	00	N
35	20240624	150437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11430	-160	5	-1.38	409333330	35687	162.61	11530	11630	11400	15060	8120	11590	11470.10	6.87	0	-7708	11856	11722	11616	11482	11376	11670	11430	79	3470	500	8570	10	1	15750000	1800	6.16	0.54	12	0.23	1855.00	21362.00	16850	20230920	-32.17	11180	20240415	2.24	13560	-15.71	20240206	11180	2.24	20240415	16850	-32.17	20230920	11180	2.24	20240415	2.92	N	036560	500	78 억		1082627	N	N	127	N	00	N
36	20240624	140437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11480	-110	5	-0.95	278636600	24254	110.51	11530	11630	11430	15060	8120	11590	11488.27	6.87	0	-5271	11856	11722	11616	11482	11376	11670	11430	79	3470	500	8570	10	1	15750000	1808	6.19	0.54	12	0.15	1855.00	21362.00	16850	20230920	-31.87	11180	20240415	2.68	13560	-15.34	20240206	11180	2.68	20240415	16850	-31.87	20230920	11180	2.68	20240415	2.92	N	036560	500	78 억		1082627	N	N	127	N	00	N
37	20240624	130436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11450	-140	5	-1.21	237570490	20666	94.16	11530	11630	11450	15060	8120	11590	11495.72	6.87	0	-4447	11856	11722	11616	11482	11376	11670	11430	79	3470	500	8570	10	1	15750000	1803	6.17	0.54	12	0.13	1855.00	21362.00	16850	20230920	-32.05	11180	20240415	2.42	13560	-15.56	20240206	11180	2.42	20240415	16850	-32.05	20230920	11180	2.42	20240415	2.92	N	036560	500	78 억		1082627	N	N	127	N	00	N
38	20240624	120437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11460	-130	5	-1.12	222863270	19382	88.31	11530	11630	11450	15060	8120	11590	11498.47	6.87	0	-4323	11856	11722	11616	11482	11376	11670	11430	79	3470	500	8570	10	1	15750000	1805	6.18	0.54	12	0.12	1855.00	21362.00	16850	20230920	-31.99	11180	20240415	2.50	13560	-15.49	20240206	11180	2.50	20240415	16850	-31.99	20230920	11180	2.50	20240415	2.92	N	036560	500	78 억		1082627	N	N	127	N	00	N
39	20240624	110438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11450	-140	5	-1.21	193857440	16854	76.79	11530	11630	11450	15060	8120	11590	11502.16	6.87	0	-2638	11856	11722	11616	11482	11376	11670	11430	79	3470	500	8570	10	1	15750000	1803	6.17	0.54	12	0.11	1855.00	21362.00	16850	20230920	-32.05	11180	20240415	2.42	13560	-15.56	20240206	11180	2.42	20240415	16850	-32.05	20230920	11180	2.42	20240415	2.92	N	036560	500	78 억		1082627	N	N	127	N	00	N
40	20240624	100437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11580	-10	5	-0.09	53446560	4619	21.05	11530	11630	11520	15060	8120	11590	11571.02	6.87	0	-744	11856	11722	11616	11482	11376	11670	11430	79	3470	500	8570	10	1	15750000	1824	6.24	0.54	12	0.03	1855.00	21362.00	16850	20230920	-31.28	11180	20240415	3.58	13560	-14.60	20240206	11180	3.58	20240415	16850	-31.28	20230920	11180	3.58	20240415	2.92	N	036560	500	78 억		1082627	N	N	127	N	00	N
41	20240624	090437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11580	-10	5	-0.09	1246630	108	0.49	11530	11590	11530	15060	8120	11590	11542.87	6.87	0	-42	11856	11722	11616	11482	11376	11670	11430	79	3470	500	8570	10	1	15750000	1824	6.24	0.54	12	0.00	1855.00	21362.00	16850	20230920	-31.28	11180	20240415	3.58	13560	-14.60	20240206	11180	3.58	20240415	16850	-31.28	20230920	11180	3.58	20240415	2.92	N	036560	500	78 억		1082627	N	N	127	N	00	N
42	20240621	160423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11590	-70	5	-0.60	253924210	21947	127.59	11750	11750	11510	15150	8170	11660	11569.88	6.96	0	-12609	11780	11720	11610	11550	11440	11750	11580	79	3490	500	8620	10	1	15750000	1825	6.25	0.54	12	0.14	1855.00	21362.00	16850	20230920	-31.22	11180	20240415	3.67	13560	-14.53	20240206	11180	3.67	20240415	16850	-31.22	20230920	11180	3.67	20240415	2.92	N	036560	500	78 억		1095721	N	N	127	N	00	N
43	20240621	150422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11590	-70	5	-0.60	236102580	20408	118.64	11750	11750	11510	15150	8170	11660	11569.12	6.96	0	-11300	11780	11720	11610	11550	11440	11750	11580	79	3490	500	8620	10	1	15750000	1825	6.25	0.54	12	0.13	1855.00	21362.00	16850	20230920	-31.22	11180	20240415	3.67	13560	-14.53	20240206	11180	3.67	20240415	16850	-31.22	20230920	11180	3.67	20240415	2.92	N	036560	500	78 억		1095721	N	N	879	N	00	N
44	20240621	140422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11560	-100	5	-0.86	198271090	17144	99.67	11750	11750	11510	15150	8170	11660	11565.04	6.96	0	-9269	11780	11720	11610	11550	11440	11750	11580	79	3490	500	8620	10	1	15750000	1821	6.23	0.54	12	0.11	1855.00	21362.00	16850	20230920	-31.39	11180	20240415	3.40	13560	-14.75	20240206	11180	3.40	20240415	16850	-31.39	20230920	11180	3.40	20240415	2.92	N	036560	500	78 억		1095721	N	N	879	N	00	N
45	20240621	130423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11550	-110	5	-0.94	182175220	15750	91.56	11750	11750	11510	15150	8170	11660	11566.68	6.96	0	-8464	11780	11720	11610	11550	11440	11750	11580	79	3490	500	8620	10	1	15750000	1819	6.23	0.54	12	0.10	1855.00	21362.00	16850	20230920	-31.45	11180	20240415	3.31	13560	-14.82	20240206	11180	3.31	20240415	16850	-31.45	20230920	11180	3.31	20240415	2.92	N	036560	500	78 억		1095721	N	N	879	N	00	N
46	20240621	120425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11540	-120	5	-1.03	130945730	11303	65.71	11750	11750	11520	15150	8170	11660	11585.04	6.96	0	-6096	11780	11720	11610	11550	11440	11750	11580	79	3490	500	8620	10	1	15750000	1818	6.22	0.54	12	0.07	1855.00	21362.00	16850	20230920	-31.51	11180	20240415	3.22	13560	-14.90	20240206	11180	3.22	20240415	16850	-31.51	20230920	11180	3.22	20240415	2.92	N	036560	500	78 억		1095721	N	N	879	N	00	N
47	20240621	110424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11540	-120	5	-1.03	100830470	8692	50.53	11750	11750	11530	15150	8170	11660	11600.38	6.96	0	-3995	11780	11720	11610	11550	11440	11750	11580	79	3490	500	8620	10	1	15750000	1818	6.22	0.54	12	0.06	1855.00	21362.00	16850	20230920	-31.51	11180	20240415	3.22	13560	-14.90	20240206	11180	3.22	20240415	16850	-31.51	20230920	11180	3.22	20240415	2.92	N	036560	500	78 억		1095721	N	N	879	N	00	N
48	20240621	100422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11560	-100	5	-0.86	68613140	5903	34.32	11750	11750	11560	15150	8170	11660	11623.44	6.96	0	-3049	11780	11720	11610	11550	11440	11750	11580	79	3490	500	8620	10	1	15750000	1821	6.23	0.54	12	0.04	1855.00	21362.00	16850	20230920	-31.39	11180	20240415	3.40	13560	-14.75	20240206	11180	3.40	20240415	16850	-31.39	20230920	11180	3.40	20240415	2.92	N	036560	500	78 억		1095721	N	N	879	N	00	N
49	20240621	090425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11640	-20	5	-0.17	16844260	1444	8.39	11750	11750	11640	15150	8170	11660	11665.00	6.96	0	-453	11780	11720	11610	11550	11440	11750	11580	79	3490	500	8620	10	1	15750000	1833	6.27	0.54	12	0.01	1855.00	21362.00	16850	20230920	-30.92	11180	20240415	4.11	13560	-14.16	20240206	11180	4.11	20240415	16850	-30.92	20230920	11180	4.11	20240415	2.92	N	036560	500	78 억		1095721	N	N	879	N	00	N
50	20240620	160422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11660	110	2	0.95	199391270	17200	26.48	11550	11670	11500	15010	8090	11550	11592.52	6.96	0	1510	11883	11716	11563	11396	11243	11640	11320	79	3460	500	8540	10	1	15750000	1836	6.29	0.55	12	0.11	1855.00	21362.00	16850	20230920	-30.80	11180	20240415	4.29	13560	-14.01	20240206	11180	4.29	20240415	16850	-30.80	20230920	11180	4.29	20240415	2.92	N	036560	500	78 억		1096425	N	N	879	N	00	N
51	20240620	150422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11590	40	2	0.35	170242470	14699	22.63	11550	11670	11500	15010	8090	11550	11581.91	6.96	0	1653	11883	11716	11563	11396	11243	11640	11320	79	3460	500	8540	10	1	15750000	1825	6.25	0.54	12	0.09	1855.00	21362.00	16850	20230920	-31.22	11180	20240415	3.67	13560	-14.53	20240206	11180	3.67	20240415	16850	-31.22	20230920	11180	3.67	20240415	2.92	N	036560	500	78 억		1096425	N	N	1	N	00	N
52	20240620	140421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11650	100	2	0.87	130783630	11306	17.40	11550	11660	11500	15010	8090	11550	11567.63	6.96	0	250	11883	11716	11563	11396	11243	11640	11320	79	3460	500	8540	10	1	15750000	1835	6.28	0.55	12	0.07	1855.00	21362.00	16850	20230920	-30.86	11180	20240415	4.20	13560	-14.09	20240206	11180	4.20	20240415	16850	-30.86	20230920	11180	4.20	20240415	2.92	N	036560	500	78 억		1096425	N	N	1	N	00	N
53	20240620	130423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11610	60	2	0.52	104271400	9027	13.90	11550	11640	11500	15010	8090	11550	11551.06	6.96	0	39	11883	11716	11563	11396	11243	11640	11320	79	3460	500	8540	10	1	15750000	1829	6.26	0.54	12	0.06	1855.00	21362.00	16850	20230920	-31.10	11180	20240415	3.85	13560	-14.38	20240206	11180	3.85	20240415	16850	-31.10	20230920	11180	3.85	20240415	2.92	N	036560	500	78 억		1096425	N	N	1	N	00	N
54	20240620	120422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11550	0	3	0.00	68946440	5975	9.20	11550	11640	11500	15010	8090	11550	11539.15	6.96	0	-38	11883	11716	11563	11396	11243	11640	11320	79	3460	500	8540	10	1	15750000	1819	6.23	0.54	12	0.04	1855.00	21362.00	16850	20230920	-31.45	11180	20240415	3.31	13560	-14.82	20240206	11180	3.31	20240415	16850	-31.45	20230920	11180	3.31	20240415	2.92	N	036560	500	78 억		1096425	N	N	1	N	00	N
55	20240620	110423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11550	0	3	0.00	54995400	4768	7.34	11550	11640	11500	15010	8090	11550	11534.27	6.96	0	-409	11883	11716	11563	11396	11243	11640	11320	79	3460	500	8540	10	1	15750000	1819	6.23	0.54	12	0.03	1855.00	21362.00	16850	20230920	-31.45	11180	20240415	3.31	13560	-14.82	20240206	11180	3.31	20240415	16850	-31.45	20230920	11180	3.31	20240415	2.92	N	036560	500	78 억		1096425	N	N	1	N	00	N
56	20240620	100423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11550	0	3	0.00	37484990	3251	5.00	11550	11640	11500	15010	8090	11550	11530.30	6.96	0	-639	11883	11716	11563	11396	11243	11640	11320	79	3460	500	8540	10	1	15750000	1819	6.23	0.54	12	0.02	1855.00	21362.00	16850	20230920	-31.45	11180	20240415	3.31	13560	-14.82	20240206	11180	3.31	20240415	16850	-31.45	20230920	11180	3.31	20240415	2.92	N	036560	500	78 억		1096425	N	N	1	N	00	N
57	20240620	090428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11580	30	2	0.26	532590	46	0.07	11550	11640	11550	15010	8090	11550	11578.04	6.96	0	-3	11883	11716	11563	11396	11243	11640	11320	79	3460	500	8540	10	1	15750000	1824	6.24	0.54	12	0.00	1855.00	21362.00	16850	20230920	-31.28	11180	20240415	3.58	13560	-14.60	20240206	11180	3.58	20240415	16850	-31.28	20230920	11180	3.58	20240415	2.92	N	036560	500	78 억		1096425	N	N	1	N	00	N
58	20240619	160421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11550	-70	5	-0.60	746665320	64822	258.08	11630	11730	11410	15100	8140	11620	11518.70	6.98	0	-3480	11813	11716	11663	11566	11513	11690	11540	79	3480	500	8590	10	1	15750000	1819	6.23	0.54	12	0.41	1855.00	21362.00	16850	20230920	-31.45	11180	20240415	3.31	13560	-14.82	20240206	11180	3.31	20240415	16850	-31.45	20230920	11180	3.31	20240415	2.94	N	036560	500	78 억		1099775	N	N	1	N	00	N
59	20240619	150420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11610	-10	5	-0.09	722940510	62773	249.92	11630	11730	11410	15100	8140	11620	11516.74	6.98	0	-2458	11813	11716	11663	11566	11513	11690	11540	79	3480	500	8590	10	1	15750000	1829	6.26	0.54	12	0.40	1855.00	21362.00	16850	20230920	-31.10	11180	20240415	3.85	13560	-14.38	20240206	11180	3.85	20240415	16850	-31.10	20230920	11180	3.85	20240415	2.94	N	036560	500	78 억		1099775	N	N	141	N	00	N
60	20240619	140423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11450	-170	5	-1.46	529810140	46040	183.30	11630	11730	11410	15100	8140	11620	11507.61	6.98	0	-6541	11813	11716	11663	11566	11513	11690	11540	79	3480	500	8590	10	1	15750000	1803	6.17	0.54	12	0.29	1855.00	21362.00	16850	20230920	-32.05	11180	20240415	2.42	13560	-15.56	20240206	11180	2.42	20240415	16850	-32.05	20230920	11180	2.42	20240415	2.94	N	036560	500	78 억		1099775	N	N	141	N	00	N
61	20240619	130421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11470	-150	5	-1.29	412325130	35766	142.40	11630	11730	11460	15100	8140	11620	11528.41	6.98	0	-6921	11813	11716	11663	11566	11513	11690	11540	79	3480	500	8590	10	1	15750000	1807	6.18	0.54	12	0.23	1855.00	21362.00	16850	20230920	-31.93	11180	20240415	2.59	13560	-15.41	20240206	11180	2.59	20240415	16850	-31.93	20230920	11180	2.59	20240415	2.94	N	036560	500	78 억		1099775	N	N	141	N	00	N
62	20240619	120420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11490	-130	5	-1.12	332994190	28853	114.87	11630	11730	11480	15100	8140	11620	11541.06	6.98	0	-6634	11813	11716	11663	11566	11513	11690	11540	79	3480	500	8590	10	1	15750000	1810	6.19	0.54	12	0.18	1855.00	21362.00	16850	20230920	-31.81	11180	20240415	2.77	13560	-15.27	20240206	11180	2.77	20240415	16850	-31.81	20230920	11180	2.77	20240415	2.94	N	036560	500	78 억		1099775	N	N	141	N	00	N
63	20240619	110421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11500	-120	5	-1.03	262697870	22735	90.52	11630	11730	11500	15100	8140	11620	11554.78	6.98	0	-5913	11813	11716	11663	11566	11513	11690	11540	79	3480	500	8590	10	1	15750000	1811	6.20	0.54	12	0.14	1855.00	21362.00	16850	20230920	-31.75	11180	20240415	2.86	13560	-15.19	20240206	11180	2.86	20240415	16850	-31.75	20230920	11180	2.86	20240415	2.94	N	036560	500	78 억		1099775	N	N	141	N	00	N
64	20240619	100423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11570	-50	5	-0.43	141755630	12240	48.73	11630	11730	11560	15100	8140	11620	11581.34	6.98	0	-3547	11813	11716	11663	11566	11513	11690	11540	79	3480	500	8590	10	1	15750000	1822	6.24	0.54	12	0.08	1855.00	21362.00	16850	20230920	-31.34	11180	20240415	3.49	13560	-14.68	20240206	11180	3.49	20240415	16850	-31.34	20230920	11180	3.49	20240415	2.94	N	036560	500	78 억		1099775	N	N	141	N	00	N
65	20240619	090428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11650	30	2	0.26	768530	66	0.26	11630	11730	11630	15100	8140	11620	11644.39	6.98	0	-64	11813	11716	11663	11566	11513	11690	11540	79	3480	500	8590	10	1	15750000	1835	6.28	0.55	12	0.00	1855.00	21362.00	16850	20230920	-30.86	11180	20240415	4.20	13560	-14.09	20240206	11180	4.20	20240415	16850	-30.86	20230920	11180	4.20	20240415	2.94	N	036560	500	78 억		1099775	N	N	141	N	00	N
66	20240618	160419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11620	-80	5	-0.68	292912740	25107	89.48	11710	11760	11610	15210	8190	11700	11666.73	7.02	0	-7704	11826	11762	11716	11652	11606	11740	11630	79	3510	500	8650	10	1	15750000	1830	6.26	0.54	12	0.16	1855.00	21362.00	16850	20230920	-31.04	11180	20240415	3.94	13560	-14.31	20240206	11180	3.94	20240415	16850	-31.04	20230920	11180	3.94	20240415	2.98	N	036560	500	78 억		1105935	N	N	141	N	00	N
67	20240618	150416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11620	-80	5	-0.68	272855250	23381	83.33	11710	11760	11610	15210	8190	11700	11669.96	7.02	0	-6648	11826	11762	11716	11652	11606	11740	11630	79	3510	500	8650	10	1	15750000	1830	6.26	0.54	12	0.15	1855.00	21362.00	16850	20230920	-31.04	11180	20240415	3.94	13560	-14.31	20240206	11180	3.94	20240415	16850	-31.04	20230920	11180	3.94	20240415	2.98	N	036560	500	78 억		1105935	N	N	12	N	00	N
68	20240618	140417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11680	-20	5	-0.17	211486930	18107	64.53	11710	11760	11650	15210	8190	11700	11679.84	7.02	0	-5026	11826	11762	11716	11652	11606	11740	11630	79	3510	500	8650	10	1	15750000	1840	6.30	0.55	12	0.11	1855.00	21362.00	16850	20230920	-30.68	11180	20240415	4.47	13560	-13.86	20240206	11180	4.47	20240415	16850	-30.68	20230920	11180	4.47	20240415	2.98	N	036560	500	78 억		1105935	N	N	12	N	00	N
69	20240618	130421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11660	-40	5	-0.34	164256200	14060	50.11	11710	11760	11650	15210	8190	11700	11682.52	7.02	0	-3970	11826	11762	11716	11652	11606	11740	11630	79	3510	500	8650	10	1	15750000	1836	6.29	0.55	12	0.09	1855.00	21362.00	16850	20230920	-30.80	11180	20240415	4.29	13560	-14.01	20240206	11180	4.29	20240415	16850	-30.80	20230920	11180	4.29	20240415	2.98	N	036560	500	78 억		1105935	N	N	12	N	00	N
70	20240618	120421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11670	-30	5	-0.26	143259570	12260	43.69	11710	11760	11650	15210	8190	11700	11685.12	7.02	0	-3616	11826	11762	11716	11652	11606	11740	11630	79	3510	500	8650	10	1	15750000	1838	6.29	0.55	12	0.08	1855.00	21362.00	16850	20230920	-30.74	11180	20240415	4.38	13560	-13.94	20240206	11180	4.38	20240415	16850	-30.74	20230920	11180	4.38	20240415	2.98	N	036560	500	78 억		1105935	N	N	12	N	00	N
71	20240618	110418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11660	-40	5	-0.34	122523220	10482	37.36	11710	11760	11650	15210	8190	11700	11688.92	7.02	0	-3316	11826	11762	11716	11652	11606	11740	11630	79	3510	500	8650	10	1	15750000	1836	6.29	0.55	12	0.07	1855.00	21362.00	16850	20230920	-30.80	11180	20240415	4.29	13560	-14.01	20240206	11180	4.29	20240415	16850	-30.80	20230920	11180	4.29	20240415	2.98	N	036560	500	78 억		1105935	N	N	12	N	00	N
72	20240618	100420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11670	-30	5	-0.26	92689130	7925	28.24	11710	11760	11670	15210	8190	11700	11695.79	7.02	0	-2188	11826	11762	11716	11652	11606	11740	11630	79	3510	500	8650	10	1	15750000	1838	6.29	0.55	12	0.05	1855.00	21362.00	16850	20230920	-30.74	11180	20240415	4.38	13560	-13.94	20240206	11180	4.38	20240415	16850	-30.74	20230920	11180	4.38	20240415	2.98	N	036560	500	78 억		1105935	N	N	12	N	00	N
73	20240618	090423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11730	30	2	0.26	1358400	116	0.41	11710	11730	11710	15210	8190	11700	11710.34	7.02	0	-72	11826	11762	11716	11652	11606	11740	11630	79	3510	500	8650	10	1	15750000	1847	6.32	0.55	12	0.00	1855.00	21362.00	16850	20230920	-30.39	11180	20240415	4.92	13560	-13.50	20240206	11180	4.92	20240415	16850	-30.39	20230920	11180	4.92	20240415	2.98	N	036560	500	78 억		1105935	N	N	12	N	00	N
74	20240617	160416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11700	0	3	0.00	327896710	28019	62.66	11710	11780	11670	15210	8190	11700	11702.66	7.05	0	-3819	11860	11780	11740	11660	11620	11760	11640	79	3510	500	8650	10	1	15750000	1843	6.31	0.55	12	0.18	1855.00	21362.00	16850	20230920	-30.56	11180	20240415	4.65	13560	-13.72	20240206	11180	4.65	20240415	16850	-30.56	20230920	11180	4.65	20240415	3.00	N	036560	500	78 억		1109850	N	N	12	N	00	N
75	20240617	150421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11700	0	3	0.00	296020480	25291	56.56	11710	11780	11680	15210	8190	11700	11704.58	7.05	0	-3343	11860	11780	11740	11660	11620	11760	11640	79	3510	500	8650	10	1	15750000	1843	6.31	0.55	12	0.16	1855.00	21362.00	16850	20230920	-30.56	11180	20240415	4.65	13560	-13.72	20240206	11180	4.65	20240415	16850	-30.56	20230920	11180	4.65	20240415	3.00	N	036560	500	78 억		1109850	N	N	18	N	00	N
76	20240617	140414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11730	30	2	0.26	247318030	21129	47.25	11710	11780	11680	15210	8190	11700	11705.15	7.05	0	-2752	11860	11780	11740	11660	11620	11760	11640	79	3510	500	8650	10	1	15750000	1847	6.32	0.55	12	0.13	1855.00	21362.00	16850	20230920	-30.39	11180	20240415	4.92	13560	-13.50	20240206	11180	4.92	20240415	16850	-30.39	20230920	11180	4.92	20240415	3.00	N	036560	500	78 억		1109850	N	N	18	N	00	N
77	20240617	130415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11710	10	2	0.09	236556000	20211	45.20	11710	11780	11680	15210	8190	11700	11704.32	7.05	0	-2771	11860	11780	11740	11660	11620	11760	11640	79	3510	500	8650	10	1	15750000	1844	6.31	0.55	12	0.13	1855.00	21362.00	16850	20230920	-30.50	11180	20240415	4.74	13560	-13.64	20240206	11180	4.74	20240415	16850	-30.50	20230920	11180	4.74	20240415	3.00	N	036560	500	78 억		1109850	N	N	18	N	00	N
78	20240617	120415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11700	0	3	0.00	170206210	14542	32.52	11710	11780	11680	15210	8190	11700	11704.46	7.05	0	-372	11860	11780	11740	11660	11620	11760	11640	79	3510	500	8650	10	1	15750000	1843	6.31	0.55	12	0.09	1855.00	21362.00	16850	20230920	-30.56	11180	20240415	4.65	13560	-13.72	20240206	11180	4.65	20240415	16850	-30.56	20230920	11180	4.65	20240415	3.00	N	036560	500	78 억		1109850	N	N	18	N	00	N
79	20240617	110413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11710	10	2	0.09	164785790	14079	31.48	11710	11780	11680	15210	8190	11700	11704.37	7.05	0	-281	11860	11780	11740	11660	11620	11760	11640	79	3510	500	8650	10	1	15750000	1844	6.31	0.55	12	0.09	1855.00	21362.00	16850	20230920	-30.50	11180	20240415	4.74	13560	-13.64	20240206	11180	4.74	20240415	16850	-30.50	20230920	11180	4.74	20240415	3.00	N	036560	500	78 억		1109850	N	N	18	N	00	N
80	20240617	100415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11710	10	2	0.09	155688120	13302	29.75	11710	11780	11680	15210	8190	11700	11704.11	7.05	0	15	11860	11780	11740	11660	11620	11760	11640	79	3510	500	8650	10	1	15750000	1844	6.31	0.55	12	0.08	1855.00	21362.00	16850	20230920	-30.50	11180	20240415	4.74	13560	-13.64	20240206	11180	4.74	20240415	16850	-30.50	20230920	11180	4.74	20240415	3.00	N	036560	500	78 억		1109850	N	N	18	N	00	N
81	20240617	090416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11700	0	3	0.00	31590330	2699	6.04	11710	11710	11690	15210	8190	11700	11704.46	7.05	0	174	11860	11780	11740	11660	11620	11760	11640	79	3510	500	8650	10	1	15750000	1843	6.31	0.55	12	0.02	1855.00	21362.00	16850	20230920	-30.56	11180	20240415	4.65	13560	-13.72	20240206	11180	4.65	20240415	16850	-30.56	20230920	11180	4.65	20240415	3.00	N	036560	500	78 억		1109850	N	N	18	N	00	N
82	20240614	160343	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11700	-110	5	-0.93	525239590	44719	118.58	11780	11820	11700	15350	8270	11810	11745.60	7.01	0	7149	11956	11882	11816	11742	11676	11850	11710	79	3540	500	8730	10	1	15750000	1843	6.31	0.55	12	0.28	1855.00	21362.00	16850	20230920	-30.56	11180	20240415	4.65	13560	-13.72	20240206	11180	4.65	20240415	16850	-30.56	20230920	11180	4.65	20240415	3.02	N	036560	500	78 억		1103782	N	N	18	N	00	N
83	20240614	150344	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11730	-80	5	-0.68	420619970	35785	94.89	11780	11820	11720	15350	8270	11810	11754.09	7.01	0	7203	11956	11882	11816	11742	11676	11850	11710	79	3540	500	8730	10	1	15750000	1847	6.32	0.55	12	0.23	1855.00	21362.00	16850	20230920	-30.39	11180	20240415	4.92	13560	-13.50	20240206	11180	4.92	20240415	16850	-30.39	20230920	11180	4.92	20240415	3.02	N	036560	500	78 억		1103782	N	N	30	N	00	N
84	20240614	140343	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11730	-80	5	-0.68	360217620	30636	81.24	11780	11820	11720	15350	8270	11810	11757.98	7.01	0	6431	11956	11882	11816	11742	11676	11850	11710	79	3540	500	8730	10	1	15750000	1847	6.32	0.55	12	0.19	1855.00	21362.00	16850	20230920	-30.39	11180	20240415	4.92	13560	-13.50	20240206	11180	4.92	20240415	16850	-30.39	20230920	11180	4.92	20240415	3.02	N	036560	500	78 억		1103782	N	N	30	N	00	N
85	20240614	130343	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11790	-20	5	-0.17	255292260	21697	57.53	11780	11820	11730	15350	8270	11810	11766.25	7.01	0	5591	11956	11882	11816	11742	11676	11850	11710	79	3540	500	8730	10	1	15750000	1857	6.36	0.55	12	0.14	1855.00	21362.00	16850	20230920	-30.03	11180	20240415	5.46	13560	-13.05	20240206	11180	5.46	20240415	16850	-30.03	20230920	11180	5.46	20240415	3.02	N	036560	500	78 억		1103782	N	N	30	N	00	N
86	20240614	120346	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11780	-30	5	-0.25	241692570	20542	54.47	11780	11820	11730	15350	8270	11810	11765.78	7.01	0	5272	11956	11882	11816	11742	11676	11850	11710	79	3540	500	8730	10	1	15750000	1855	6.35	0.55	12	0.13	1855.00	21362.00	16850	20230920	-30.09	11180	20240415	5.37	13560	-13.13	20240206	11180	5.37	20240415	16850	-30.09	20230920	11180	5.37	20240415	3.02	N	036560	500	78 억		1103782	N	N	30	N	00	N
87	20240614	110409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11780	-30	5	-0.25	215340730	18305	48.54	11780	11820	11730	15350	8270	11810	11764.04	7.01	0	4926	11956	11882	11816	11742	11676	11850	11710	79	3540	500	8730	10	1	15750000	1855	6.35	0.55	12	0.12	1855.00	21362.00	16850	20230920	-30.09	11180	20240415	5.37	13560	-13.13	20240206	11180	5.37	20240415	16850	-30.09	20230920	11180	5.37	20240415	3.02	N	036560	500	78 억		1103782	N	N	30	N	00	N
88	20240614	100408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11750	-60	5	-0.51	161485710	13736	36.42	11780	11810	11730	15350	8270	11810	11756.39	7.01	0	2585	11956	11882	11816	11742	11676	11850	11710	79	3540	500	8730	10	1	15750000	1851	6.33	0.55	12	0.09	1855.00	21362.00	16850	20230920	-30.27	11180	20240415	5.10	13560	-13.35	20240206	11180	5.10	20240415	16850	-30.27	20230920	11180	5.10	20240415	3.02	N	036560	500	78 억		1103782	N	N	30	N	00	N
89	20240614	090411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11790	-20	5	-0.17	20101520	1707	4.53	11780	11790	11770	15350	8270	11810	11775.93	7.01	0	-89	11956	11882	11816	11742	11676	11850	11710	79	3540	500	8730	10	1	15750000	1857	6.36	0.55	12	0.01	1855.00	21362.00	16850	20230920	-30.03	11180	20240415	5.46	13560	-13.05	20240206	11180	5.46	20240415	16850	-30.03	20230920	11180	5.46	20240415	3.02	N	036560	500	78 억		1103782	N	N	30	N	00	N
90	20240613	160405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11810	-40	5	-0.34	444337940	37649	153.20	11850	11890	11750	15400	8300	11850	11802.12	7.01	0	-740	12023	11936	11863	11776	11703	11900	11740	79	3550	500	8760	10	1	15750000	1860	6.37	0.55	12	0.24	1855.00	21362.00	16850	20230920	-29.91	11180	20240415	5.64	13560	-12.91	20240206	11180	5.64	20240415	16850	-29.91	20230920	11180	5.64	20240415	3.02	N	036560	500	78 억		1104839	N	N	30	N	00	N
91	20240613	150413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11840	-10	5	-0.08	433027340	36692	149.31	11850	11890	11750	15400	8300	11850	11801.68	7.01	0	-794	12023	11936	11863	11776	11703	11900	11740	79	3550	500	8760	10	1	15750000	1865	6.38	0.55	12	0.23	1855.00	21362.00	16850	20230920	-29.73	11180	20240415	5.90	13560	-12.68	20240206	11180	5.90	20240415	16850	-29.73	20230920	11180	5.90	20240415	3.02	N	036560	500	78 억		1104839	N	N	0	N	00	N
92	20240613	140407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11790	-60	5	-0.51	376166120	31884	129.74	11850	11890	11750	15400	8300	11850	11797.96	7.01	0	655	12023	11936	11863	11776	11703	11900	11740	79	3550	500	8760	10	1	15750000	1857	6.36	0.55	12	0.20	1855.00	21362.00	16850	20230920	-30.03	11180	20240415	5.46	13560	-13.05	20240206	11180	5.46	20240415	16850	-30.03	20230920	11180	5.46	20240415	3.02	N	036560	500	78 억		1104839	N	N	0	N	00	N
93	20240613	130408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11770	-80	5	-0.68	265424910	22465	91.41	11850	11890	11760	15400	8300	11850	11815.04	7.01	0	236	12023	11936	11863	11776	11703	11900	11740	79	3550	500	8760	10	1	15750000	1854	6.35	0.55	12	0.14	1855.00	21362.00	16850	20230920	-30.15	11180	20240415	5.28	13560	-13.20	20240206	11180	5.28	20240415	16850	-30.15	20230920	11180	5.28	20240415	3.02	N	036560	500	78 억		1104839	N	N	0	N	00	N
94	20240613	120409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11800	-50	5	-0.42	210292650	17784	72.37	11850	11890	11790	15400	8300	11850	11824.82	7.01	0	236	12023	11936	11863	11776	11703	11900	11740	79	3550	500	8760	10	1	15750000	1859	6.36	0.55	12	0.11	1855.00	21362.00	16850	20230920	-29.97	11180	20240415	5.55	13560	-12.98	20240206	11180	5.55	20240415	16850	-29.97	20230920	11180	5.55	20240415	3.02	N	036560	500	78 억		1104839	N	N	0	N	00	N
95	20240613	110405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11820	-30	5	-0.25	134993500	11403	46.40	11850	11890	11790	15400	8300	11850	11838.42	7.01	0	229	12023	11936	11863	11776	11703	11900	11740	79	3550	500	8760	10	1	15750000	1862	6.37	0.55	12	0.07	1855.00	21362.00	16850	20230920	-29.85	11180	20240415	5.72	13560	-12.83	20240206	11180	5.72	20240415	16850	-29.85	20230920	11180	5.72	20240415	3.02	N	036560	500	78 억		1104839	N	N	0	N	00	N
96	20240613	100406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11830	-20	5	-0.17	86864620	7334	29.84	11850	11890	11790	15400	8300	11850	11844.10	7.01	0	122	12023	11936	11863	11776	11703	11900	11740	79	3550	500	8760	10	1	15750000	1863	6.38	0.55	12	0.05	1855.00	21362.00	16850	20230920	-29.79	11180	20240415	5.81	13560	-12.76	20240206	11180	5.81	20240415	16850	-29.79	20230920	11180	5.81	20240415	3.02	N	036560	500	78 억		1104839	N	N	0	N	00	N
97	20240613	090410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11850	0	3	0.00	1350960	114	0.46	11850	11890	11850	15400	8300	11850	11850.53	7.01	0	-6	12023	11936	11863	11776	11703	11900	11740	79	3550	500	8760	10	1	15750000	1866	6.39	0.55	12	0.00	1855.00	21362.00	16850	20230920	-29.67	11180	20240415	5.99	13560	-12.61	20240206	11180	5.99	20240415	16850	-29.67	20230920	11180	5.99	20240415	3.02	N	036560	500	78 억		1104839	N	N	0	N	00	N
98	20240612	160403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11850	-70	5	-0.59	291087710	24565	107.50	11950	11950	11790	15490	8350	11920	11849.69	7.03	0	-2474	12073	11996	11913	11836	11753	12035	11875	79	3570	500	8820	10	1	15750000	1866	6.39	0.55	12	0.16	1855.00	21362.00	16850	20230920	-29.67	11180	20240415	5.99	13560	-12.61	20240206	11180	5.99	20240415	16850	-29.67	20230920	11180	5.99	20240415	3.03	N	036560	500	78 억		1107818	N	N	46	N	00	N
99	20240612	150410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11810	-110	5	-0.92	261679360	22076	96.60	11950	11950	11800	15490	8350	11920	11853.57	7.03	0	-2130	12073	11996	11913	11836	11753	12035	11875	79	3570	500	8820	10	1	15750000	1860	6.37	0.55	12	0.14	1855.00	21362.00	16850	20230920	-29.91	11180	20240415	5.64	13560	-12.91	20240206	11180	5.64	20240415	16850	-29.91	20230920	11180	5.64	20240415	3.03	N	036560	500	78 억		1107818	N	N	46	N	00	N
100	20240612	140405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11830	-90	5	-0.76	224837590	18956	82.95	11950	11950	11830	15490	8350	11920	11861.03	7.03	0	-2313	12073	11996	11913	11836	11753	12035	11875	79	3570	500	8820	10	1	15750000	1863	6.38	0.55	12	0.12	1855.00	21362.00	16850	20230920	-29.79	11180	20240415	5.81	13560	-12.76	20240206	11180	5.81	20240415	16850	-29.79	20230920	11180	5.81	20240415	3.03	N	036560	500	78 억		1107818	N	N	46	N	00	N
101	20240612	130404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11870	-50	5	-0.42	119063850	10022	43.86	11950	11950	11850	15490	8350	11920	11880.25	7.03	0	-1857	12073	11996	11913	11836	11753	12035	11875	79	3570	500	8820	10	1	15750000	1870	6.40	0.56	12	0.06	1855.00	21362.00	16850	20230920	-29.55	11180	20240415	6.17	13560	-12.46	20240206	11180	6.17	20240415	16850	-29.55	20230920	11180	6.17	20240415	3.03	N	036560	500	78 억		1107818	N	N	46	N	00	N
102	20240612	120403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11860	-60	5	-0.50	99635660	8384	36.69	11950	11950	11850	15490	8350	11920	11884.02	7.03	0	-1621	12073	11996	11913	11836	11753	12035	11875	79	3570	500	8820	10	1	15750000	1868	6.39	0.56	12	0.05	1855.00	21362.00	16850	20230920	-29.61	11180	20240415	6.08	13560	-12.54	20240206	11180	6.08	20240415	16850	-29.61	20230920	11180	6.08	20240415	3.03	N	036560	500	78 억		1107818	N	N	46	N	00	N
103	20240612	110403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11890	-30	5	-0.25	75283020	6331	27.70	11950	11950	11850	15490	8350	11920	11891.17	7.03	0	-459	12073	11996	11913	11836	11753	12035	11875	79	3570	500	8820	10	1	15750000	1873	6.41	0.56	12	0.04	1855.00	21362.00	16850	20230920	-29.44	11180	20240415	6.35	13560	-12.32	20240206	11180	6.35	20240415	16850	-29.44	20230920	11180	6.35	20240415	3.03	N	036560	500	78 억		1107818	N	N	46	N	00	N
104	20240612	100404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11910	-10	5	-0.08	45786570	3845	16.83	11950	11950	11900	15490	8350	11920	11908.08	7.03	0	-470	12073	11996	11913	11836	11753	12035	11875	79	3570	500	8820	10	1	15750000	1876	6.42	0.56	12	0.02	1855.00	21362.00	16850	20230920	-29.32	11180	20240415	6.53	13560	-12.17	20240206	11180	6.53	20240415	16850	-29.32	20230920	11180	6.53	20240415	3.03	N	036560	500	78 억		1107818	N	N	46	N	00	N
105	20240612	090404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11900	-20	5	-0.17	4707500	395	1.73	11950	11950	11900	15490	8350	11920	11917.72	7.03	0	-261	12073	11996	11913	11836	11753	12035	11875	79	3570	500	8820	10	1	15750000	1874	6.42	0.56	12	0.00	1855.00	21362.00	16850	20230920	-29.38	11180	20240415	6.44	13560	-12.24	20240206	11180	6.44	20240415	16850	-29.38	20230920	11180	6.44	20240415	3.03	N	036560	500	78 억		1107818	N	N	46	N	00	N
106	20240610	160400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11940	50	2	0.42	283428620	23840	75.00	11810	11970	11800	15450	8330	11890	11887.84	7.02	0	4412	12116	12002	11896	11782	11676	11950	11730	79	3560	500	8790	10	1	15750000	1881	6.44	0.56	12	0.15	1855.00	21362.00	16850	20230920	-29.14	11180	20240415	6.80	13560	-11.95	20240206	11180	6.80	20240415	16850	-29.14	20230920	11180	6.80	20240415	3.00	N	036560	500	78 억		1105066	N	N	0	N	00	N
107	20240610	150403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11950	60	2	0.50	234080770	19690	61.95	11810	11970	11800	15450	8330	11890	11888.31	7.02	0	3329	12116	12002	11896	11782	11676	11950	11730	79	3560	500	8790	10	1	15750000	1882	6.44	0.56	12	0.13	1855.00	21362.00	16850	20230920	-29.08	11180	20240415	6.89	13560	-11.87	20240206	11180	6.89	20240415	16850	-29.08	20230920	11180	6.89	20240415	3.00	N	036560	500	78 억		1105066	N	N	0	N	00	N
108	20240610	140402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11930	40	2	0.34	177519290	14952	47.04	11810	11940	11800	15450	8330	11890	11872.61	7.02	0	3454	12116	12002	11896	11782	11676	11950	11730	79	3560	500	8790	10	1	15750000	1879	6.43	0.56	12	0.09	1855.00	21362.00	16850	20230920	-29.20	11180	20240415	6.71	13560	-12.02	20240206	11180	6.71	20240415	16850	-29.20	20230920	11180	6.71	20240415	3.00	N	036560	500	78 억		1105066	N	N	0	N	00	N
109	20240610	130401	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11880	-10	5	-0.08	112825060	9517	29.94	11810	11910	11800	15450	8330	11890	11855.11	7.02	0	264	12116	12002	11896	11782	11676	11950	11730	79	3560	500	8790	10	1	15750000	1871	6.40	0.56	12	0.06	1855.00	21362.00	16850	20230920	-29.50	11180	20240415	6.26	13560	-12.39	20240206	11180	6.26	20240415	16850	-29.50	20230920	11180	6.26	20240415	3.00	N	036560	500	78 억		1105066	N	N	0	N	00	N
110	20240610	120402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11850	-40	5	-0.34	89966650	7588	23.87	11810	11910	11800	15450	8330	11890	11856.44	7.02	0	354	12116	12002	11896	11782	11676	11950	11730	79	3560	500	8790	10	1	15750000	1866	6.39	0.55	12	0.05	1855.00	21362.00	16850	20230920	-29.67	11180	20240415	5.99	13560	-12.61	20240206	11180	5.99	20240415	16850	-29.67	20230920	11180	5.99	20240415	3.00	N	036560	500	78 억		1105066	N	N	0	N	00	N
111	20240610	110404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11900	10	2	0.08	78831840	6650	20.92	11810	11910	11800	15450	8330	11890	11854.41	7.02	0	434	12116	12002	11896	11782	11676	11950	11730	79	3560	500	8790	10	1	15750000	1874	6.42	0.56	12	0.04	1855.00	21362.00	16850	20230920	-29.38	11180	20240415	6.44	13560	-12.24	20240206	11180	6.44	20240415	16850	-29.38	20230920	11180	6.44	20240415	3.00	N	036560	500	78 억		1105066	N	N	0	N	00	N
112	20240610	100401	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11860	-30	5	-0.25	40136660	3392	10.67	11810	11880	11800	15450	8330	11890	11832.74	7.02	0	-49	12116	12002	11896	11782	11676	11950	11730	79	3560	500	8790	10	1	15750000	1868	6.39	0.56	12	0.02	1855.00	21362.00	16850	20230920	-29.61	11180	20240415	6.08	13560	-12.54	20240206	11180	6.08	20240415	16850	-29.61	20230920	11180	6.08	20240415	3.00	N	036560	500	78 억		1105066	N	N	0	N	00	N
113	20240610	090407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11820	-70	5	-0.59	838870	71	0.22	11810	11820	11810	15450	8330	11890	11815.07	7.02	0	-41	12116	12002	11896	11782	11676	11950	11730	79	3560	500	8790	10	1	15750000	1862	6.37	0.55	12	0.00	1855.00	21362.00	16850	20230920	-29.85	11180	20240415	5.72	13560	-12.83	20240206	11180	5.72	20240415	16850	-29.85	20230920	11180	5.72	20240415	3.00	N	036560	500	78 억		1105066	N	N	0	N	00	N
114	20240607	160413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11890	-60	5	-0.50	377010070	31785	68.23	12010	12010	11790	15530	8370	11950	11861.26	7.05	0	-4415	12176	12062	11876	11762	11576	11970	11670	79	3580	500	8840	10	1	15750000	1873	6.41	0.56	12	0.20	1855.00	21362.00	16850	20230920	-29.44	11180	20240415	6.35	13560	-12.32	20240206	11180	6.35	20240415	16850	-29.44	20230920	11180	6.35	20240415	2.99	N	036560	500	78 억		1110001	N	N	22	N	00	N
115	20240607	150416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11850	-100	5	-0.84	354898930	29916	64.22	12010	12010	11790	15530	8370	11950	11863.18	7.05	0	-3761	12176	12062	11876	11762	11576	11970	11670	79	3580	500	8840	10	1	15750000	1866	6.39	0.55	12	0.19	1855.00	21362.00	16850	20230920	-29.67	11180	20240415	5.99	13560	-12.61	20240206	11180	5.99	20240415	16850	-29.67	20230920	11180	5.99	20240415	2.99	N	036560	500	78 억		1110001	N	N	22	N	00	N
116	20240607	140414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11840	-110	5	-0.92	319085180	26889	57.72	12010	12010	11790	15530	8370	11950	11866.76	7.05	0	-2647	12176	12062	11876	11762	11576	11970	11670	79	3580	500	8840	10	1	15750000	1865	6.38	0.55	12	0.17	1855.00	21362.00	16850	20230920	-29.73	11180	20240415	5.90	13560	-12.68	20240206	11180	5.90	20240415	16850	-29.73	20230920	11180	5.90	20240415	2.99	N	036560	500	78 억		1110001	N	N	22	N	00	N
117	20240607	130415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11880	-70	5	-0.59	312565880	26339	56.54	12010	12010	11790	15530	8370	11950	11867.04	7.05	0	-2661	12176	12062	11876	11762	11576	11970	11670	79	3580	500	8840	10	1	15750000	1871	6.40	0.56	12	0.17	1855.00	21362.00	16850	20230920	-29.50	11180	20240415	6.26	13560	-12.39	20240206	11180	6.26	20240415	16850	-29.50	20230920	11180	6.26	20240415	2.99	N	036560	500	78 억		1110001	N	N	22	N	00	N
118	20240607	120414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11880	-70	5	-0.59	278794520	23490	50.43	12010	12010	11790	15530	8370	11950	11868.65	7.05	0	-2099	12176	12062	11876	11762	11576	11970	11670	79	3580	500	8840	10	1	15750000	1871	6.40	0.56	12	0.15	1855.00	21362.00	16850	20230920	-29.50	11180	20240415	6.26	13560	-12.39	20240206	11180	6.26	20240415	16850	-29.50	20230920	11180	6.26	20240415	2.99	N	036560	500	78 억		1110001	N	N	22	N	00	N
119	20240607	110413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11850	-100	5	-0.84	264547110	22285	47.84	12010	12010	11790	15530	8370	11950	11871.08	7.05	0	-1549	12176	12062	11876	11762	11576	11970	11670	79	3580	500	8840	10	1	15750000	1866	6.39	0.55	12	0.14	1855.00	21362.00	16850	20230920	-29.67	11180	20240415	5.99	13560	-12.61	20240206	11180	5.99	20240415	16850	-29.67	20230920	11180	5.99	20240415	2.99	N	036560	500	78 억		1110001	N	N	22	N	00	N
120	20240607	100412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11870	-80	5	-0.67	142967510	11993	25.75	12010	12010	11860	15530	8370	11950	11920.91	7.05	0	-1004	12176	12062	11876	11762	11576	11970	11670	79	3580	500	8840	10	1	15750000	1870	6.40	0.56	12	0.08	1855.00	21362.00	16850	20230920	-29.55	11180	20240415	6.17	13560	-12.46	20240206	11180	6.17	20240415	16850	-29.55	20230920	11180	6.17	20240415	2.99	N	036560	500	78 억		1110001	N	N	22	N	00	N
121	20240607	090410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11950	0	3	0.00	42997960	3597	7.72	12010	12010	11950	15530	8370	11950	11953.84	7.05	0	-43	12176	12062	11876	11762	11576	11970	11670	79	3580	500	8840	10	1	15750000	1882	6.44	0.56	12	0.02	1855.00	21362.00	16850	20230920	-29.08	11180	20240415	6.89	13560	-11.87	20240206	11180	6.89	20240415	16850	-29.08	20230920	11180	6.89	20240415	2.99	N	036560	500	78 억		1110001	N	N	22	N	00	N
122	20240605	160410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11950	-40	5	-0.33	549262410	46483	89.18	11990	11990	11690	15580	8400	11990	11816.28	7.18	0	-20506	12183	12086	11933	11836	11683	12135	11885	79	3590	500	8870	10	1	15750000	1882	6.44	0.56	12	0.30	1855.00	21362.00	16850	20230920	-29.08	11180	20240415	6.89	13560	-11.87	20240206	11180	6.89	20240415	16850	-29.08	20230920	11180	6.89	20240415	3.02	N	036560	500	78 억		1131298	N	N	22	N	00	N
123	20240605	150410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11900	-90	5	-0.75	480235090	40690	78.07	11990	11990	11690	15580	8400	11990	11802.12	7.18	0	-18848	12183	12086	11933	11836	11683	12135	11885	79	3590	500	8870	10	1	15750000	1874	6.42	0.56	12	0.26	1855.00	21362.00	16850	20230920	-29.38	11180	20240415	6.44	13560	-12.24	20240206	11180	6.44	20240415	16850	-29.38	20230920	11180	6.44	20240415	3.02	N	036560	500	78 억		1131298	N	N	200	N	00	N
124	20240605	140409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11870	-120	5	-1.00	371949600	31562	60.55	11990	11990	11690	15580	8400	11990	11784.49	7.18	0	-15220	12183	12086	11933	11836	11683	12135	11885	79	3590	500	8870	10	1	15750000	1870	6.40	0.56	12	0.20	1855.00	21362.00	16850	20230920	-29.55	11180	20240415	6.17	13560	-12.46	20240206	11180	6.17	20240415	16850	-29.55	20230920	11180	6.17	20240415	3.02	N	036560	500	78 억		1131298	N	N	200	N	00	N
125	20240605	130412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11830	-160	5	-1.33	335744390	28498	54.67	11990	11990	11690	15580	8400	11990	11781.06	7.18	0	-13820	12183	12086	11933	11836	11683	12135	11885	79	3590	500	8870	10	1	15750000	1863	6.38	0.55	12	0.18	1855.00	21362.00	16850	20230920	-29.79	11180	20240415	5.81	13560	-12.76	20240206	11180	5.81	20240415	16850	-29.79	20230920	11180	5.81	20240415	3.02	N	036560	500	78 억		1131298	N	N	200	N	00	N
126	20240605	120409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11830	-160	5	-1.33	314785900	26724	51.27	11990	11990	11690	15580	8400	11990	11778.85	7.18	0	-13488	12183	12086	11933	11836	11683	12135	11885	79	3590	500	8870	10	1	15750000	1863	6.38	0.55	12	0.17	1855.00	21362.00	16850	20230920	-29.79	11180	20240415	5.81	13560	-12.76	20240206	11180	5.81	20240415	16850	-29.79	20230920	11180	5.81	20240415	3.02	N	036560	500	78 억		1131298	N	N	200	N	00	N
127	20240605	110411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11760	-230	5	-1.92	299075740	25394	48.72	11990	11990	11690	15580	8400	11990	11777.11	7.18	0	-13072	12183	12086	11933	11836	11683	12135	11885	79	3590	500	8870	10	1	15750000	1852	6.34	0.55	12	0.16	1855.00	21362.00	16850	20230920	-30.21	11180	20240415	5.19	13560	-13.27	20240206	11180	5.19	20240415	16850	-30.21	20230920	11180	5.19	20240415	3.02	N	036560	500	78 억		1131298	N	N	200	N	00	N
128	20240605	100411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11720	-270	5	-2.25	238476720	20241	38.83	11990	11990	11690	15580	8400	11990	11781.48	7.18	0	-11309	12183	12086	11933	11836	11683	12135	11885	79	3590	500	8870	10	1	15750000	1846	6.32	0.55	12	0.13	1855.00	21362.00	16850	20230920	-30.45	11180	20240415	4.83	13560	-13.57	20240206	11180	4.83	20240415	16850	-30.45	20230920	11180	4.83	20240415	3.02	N	036560	500	78 억		1131298	N	N	200	N	00	N
129	20240605	090410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11940	-50	5	-0.42	11906640	996	1.91	11990	11990	11940	15580	8400	11990	11953.09	7.18	0	147	12183	12086	11933	11836	11683	12135	11885	79	3590	500	8870	10	1	15750000	1881	6.44	0.56	12	0.01	1855.00	21362.00	16850	20230920	-29.14	11180	20240415	6.80	13560	-11.95	20240206	11180	6.80	20240415	16850	-29.14	20230920	11180	6.80	20240415	3.02	N	036560	500	78 억		1131298	N	N	200	N	00	N
130	20240604	160407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11990	90	2	0.76	621605850	52121	88.97	11900	12030	11780	15470	8330	11900	11926.03	7.24	0	-10632	12220	12060	11840	11680	11460	12140	11760	79	3570	500	8800	10	1	15750000	1888	6.46	0.56	12	0.33	1855.00	21362.00	16850	20230920	-28.84	11180	20240415	7.25	13560	-11.58	20240206	11180	7.25	20240415	16850	-28.84	20230920	11180	7.25	20240415	3.02	N	036560	500	78 억		1140806	N	N	200	N	00	N
131	20240604	150408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11940	40	2	0.34	599892240	50306	85.87	11900	12030	11780	15470	8330	11900	11924.90	7.24	0	-9968	12220	12060	11840	11680	11460	12140	11760	79	3570	500	8800	10	1	15750000	1881	6.44	0.56	12	0.32	1855.00	21362.00	16850	20230920	-29.14	11180	20240415	6.80	13560	-11.95	20240206	11180	6.80	20240415	16850	-29.14	20230920	11180	6.80	20240415	3.02	N	036560	500	78 억		1140806	N	N	594	N	00	N
132	20240604	140409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12010	110	2	0.92	501630560	42096	71.86	11900	12030	11780	15470	8330	11900	11916.38	7.24	0	-7626	12220	12060	11840	11680	11460	12140	11760	79	3570	500	8800	10	1	15750000	1892	6.47	0.56	12	0.27	1855.00	21362.00	16850	20230920	-28.72	11180	20240415	7.42	13560	-11.43	20240206	11180	7.42	20240415	16850	-28.72	20230920	11180	7.42	20240415	3.02	N	036560	500	78 억		1140806	N	N	594	N	00	N
133	20240604	130407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11950	50	2	0.42	388752750	32678	55.78	11900	12010	11780	15470	8330	11900	11896.46	7.24	0	-8678	12220	12060	11840	11680	11460	12140	11760	79	3570	500	8800	10	1	15750000	1882	6.44	0.56	12	0.21	1855.00	21362.00	16850	20230920	-29.08	11180	20240415	6.89	13560	-11.87	20240206	11180	6.89	20240415	16850	-29.08	20230920	11180	6.89	20240415	3.02	N	036560	500	78 억		1140806	N	N	594	N	00	N
134	20240604	120406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11900	0	3	0.00	221605530	18677	31.88	11900	11960	11780	15470	8330	11900	11865.02	7.24	0	-4723	12220	12060	11840	11680	11460	12140	11760	79	3570	500	8800	10	1	15750000	1874	6.42	0.56	12	0.12	1855.00	21362.00	16850	20230920	-29.38	11180	20240415	6.44	13560	-12.24	20240206	11180	6.44	20240415	16850	-29.38	20230920	11180	6.44	20240415	3.02	N	036560	500	78 억		1140806	N	N	594	N	00	N
135	20240604	110404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11950	50	2	0.42	173817580	14665	25.03	11900	11950	11780	15470	8330	11900	11852.31	7.24	0	-3626	12220	12060	11840	11680	11460	12140	11760	79	3570	500	8800	10	1	15750000	1882	6.44	0.56	12	0.09	1855.00	21362.00	16850	20230920	-29.08	11180	20240415	6.89	13560	-11.87	20240206	11180	6.89	20240415	16850	-29.08	20230920	11180	6.89	20240415	3.02	N	036560	500	78 억		1140806	N	N	594	N	00	N
136	20240604	100405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11820	-80	5	-0.67	127020540	10730	18.32	11900	11910	11780	15470	8330	11900	11837.46	7.24	0	-2245	12220	12060	11840	11680	11460	12140	11760	79	3570	500	8800	10	1	15750000	1862	6.37	0.55	12	0.07	1855.00	21362.00	16850	20230920	-29.85	11180	20240415	5.72	13560	-12.83	20240206	11180	5.72	20240415	16850	-29.85	20230920	11180	5.72	20240415	3.02	N	036560	500	78 억		1140806	N	N	594	N	00	N
137	20240604	090408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11870	-30	5	-0.25	9485920	798	1.36	11900	11900	11870	15470	8330	11900	11885.82	7.24	0	-134	12220	12060	11840	11680	11460	12140	11760	79	3570	500	8800	10	1	15750000	1870	6.40	0.56	12	0.01	1855.00	21362.00	16850	20230920	-29.55	11180	20240415	6.17	13560	-12.46	20240206	11180	6.17	20240415	16850	-29.55	20230920	11180	6.17	20240415	3.02	N	036560	500	78 억		1140806	N	N	594	N	00	N
138	20240603	160403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11900	260	2	2.23	693475280	58396	86.33	11640	12000	11620	15130	8150	11640	11875.35	7.16	0	13085	12080	11860	11730	11510	11380	11795	11445	79	3490	500	8610	10	1	15750000	1874	6.42	0.56	12	0.37	1855.00	21362.00	16850	20230920	-29.38	11180	20240415	6.44	13560	-12.24	20240206	11180	6.44	20240415	16850	-29.38	20230920	11180	6.44	20240415	3.03	N	036560	500	78 억		1127816	N	N	594	N	00	N
139	20240603	150403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11970	330	2	2.84	663159720	55855	82.57	11640	12000	11620	15130	8150	11640	11872.88	7.16	0	12088	12080	11860	11730	11510	11380	11795	11445	79	3490	500	8610	10	1	15750000	1885	6.45	0.56	12	0.35	1855.00	21362.00	16850	20230920	-28.96	11180	20240415	7.07	13560	-11.73	20240206	11180	7.07	20240415	16850	-28.96	20230920	11180	7.07	20240415	3.03	N	036560	500	78 억		1127816	N	N	0	N	00	N
140	20240603	140402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11950	310	2	2.66	587493850	49523	73.21	11640	11990	11620	15130	8150	11640	11863.05	7.16	0	11217	12080	11860	11730	11510	11380	11795	11445	79	3490	500	8610	10	1	15750000	1882	6.44	0.56	12	0.31	1855.00	21362.00	16850	20230920	-29.08	11180	20240415	6.89	13560	-11.87	20240206	11180	6.89	20240415	16850	-29.08	20230920	11180	6.89	20240415	3.03	N	036560	500	78 억		1127816	N	N	0	N	00	N
141	20240603	130403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11960	320	2	2.75	502152760	42391	62.67	11640	11990	11620	15130	8150	11640	11845.74	7.16	0	7688	12080	11860	11730	11510	11380	11795	11445	79	3490	500	8610	10	1	15750000	1884	6.45	0.56	12	0.27	1855.00	21362.00	16850	20230920	-29.02	11180	20240415	6.98	13560	-11.80	20240206	11180	6.98	20240415	16850	-29.02	20230920	11180	6.98	20240415	3.03	N	036560	500	78 억		1127816	N	N	0	N	00	N
142	20240603	120403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11950	310	2	2.66	413687200	34989	51.72	11640	11990	11620	15130	8150	11640	11823.35	7.16	0	8095	12080	11860	11730	11510	11380	11795	11445	79	3490	500	8610	10	1	15750000	1882	6.44	0.56	12	0.22	1855.00	21362.00	16850	20230920	-29.08	11180	20240415	6.89	13560	-11.87	20240206	11180	6.89	20240415	16850	-29.08	20230920	11180	6.89	20240415	3.03	N	036560	500	78 억		1127816	N	N	0	N	00	N
143	20240603	110401	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11830	190	2	1.63	234083130	19924	29.45	11640	11890	11620	15130	8150	11640	11748.80	7.16	0	3837	12080	11860	11730	11510	11380	11795	11445	79	3490	500	8610	10	1	15750000	1863	6.38	0.55	12	0.13	1855.00	21362.00	16850	20230920	-29.79	11180	20240415	5.81	13560	-12.76	20240206	11180	5.81	20240415	16850	-29.79	20230920	11180	5.81	20240415	3.03	N	036560	500	78 억		1127816	N	N	0	N	00	N
144	20240603	100359	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11690	50	2	0.43	72575980	6224	9.20	11640	11760	11620	15130	8150	11640	11660.67	7.16	0	19	12080	11860	11730	11510	11380	11795	11445	79	3490	500	8610	10	1	15750000	1841	6.30	0.55	12	0.04	1855.00	21362.00	16850	20230920	-30.62	11180	20240415	4.56	13560	-13.79	20240206	11180	4.56	20240415	16850	-30.62	20230920	11180	4.56	20240415	3.03	N	036560	500	78 억		1127816	N	N	0	N	00	N
145	20240603	090359	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11730	90	2	0.77	21957690	1886	2.79	11640	11760	11630	15130	8150	11640	11642.47	7.16	0	-302	12080	11860	11730	11510	11380	11795	11445	79	3490	500	8610	10	1	15750000	1847	6.32	0.55	12	0.01	1855.00	21362.00	16850	20230920	-30.39	11180	20240415	4.92	13560	-13.50	20240206	11180	4.92	20240415	16850	-30.39	20230920	11180	4.92	20240415	3.03	N	036560	500	78 억		1127816	N	N	0	N	00	N