KissMeData/144960/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	160909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6350	110	2	1.76	744016730	117815	57.29	6210	6430	6180	8110	4370	6240	6315.09	4.97	0	5329	6626	6432	6326	6132	6026	6380	6080	44	1870	100	4360	10	1	43692624	2774	14.40	1.08	12	0.27	441.00	5880.00	7490	20230706	-15.22	4660	20231031	36.27	7250	-12.41	20240610	4745	33.83	20240313	7490	-15.22	20230706	4660	36.27	20231031	2.11	N	144960	100	43 억		2170252	N	N	0	N	00	N
3	20240628	150922	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6310	70	2	1.12	679795030	107633	52.34	6210	6430	6180	8110	4370	6240	6315.86	4.97	0	-338	6626	6432	6326	6132	6026	6380	6080	44	1870	100	4360	10	1	43692624	2757	14.31	1.07	12	0.25	441.00	5880.00	7490	20230706	-15.75	4660	20231031	35.41	7250	-12.97	20240610	4745	32.98	20240313	7490	-15.75	20230706	4660	35.41	20231031	2.11	N	144960	100	43 억		2170252	N	N	0	N	00	N
4	20240628	140921	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6360	120	2	1.92	538723680	85344	41.50	6210	6430	6180	8110	4370	6240	6312.38	4.97	0	-2941	6626	6432	6326	6132	6026	6380	6080	44	1870	100	4360	10	1	43692624	2779	14.42	1.08	12	0.20	441.00	5880.00	7490	20230706	-15.09	4660	20231031	36.48	7250	-12.28	20240610	4745	34.04	20240313	7490	-15.09	20230706	4660	36.48	20231031	2.11	N	144960	100	43 억		2170252	N	N	0	N	00	N
5	20240628	130920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6380	140	2	2.24	505258910	80089	38.95	6210	6430	6180	8110	4370	6240	6308.72	4.97	0	-1988	6626	6432	6326	6132	6026	6380	6080	44	1870	100	4360	10	1	43692624	2788	14.47	1.09	12	0.18	441.00	5880.00	7490	20230706	-14.82	4660	20231031	36.91	7250	-12.00	20240610	4745	34.46	20240313	7490	-14.82	20230706	4660	36.91	20231031	2.11	N	144960	100	43 억		2170252	N	N	0	N	00	N
6	20240628	120919	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6310	70	2	1.12	280705430	44859	21.81	6210	6350	6180	8110	4370	6240	6257.51	4.97	0	-6087	6626	6432	6326	6132	6026	6380	6080	44	1870	100	4360	10	1	43692624	2757	14.31	1.07	12	0.10	441.00	5880.00	7490	20230706	-15.75	4660	20231031	35.41	7250	-12.97	20240610	4745	32.98	20240313	7490	-15.75	20230706	4660	35.41	20231031	2.11	N	144960	100	43 억		2170252	N	N	0	N	00	N
7	20240628	110903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6310	70	2	1.12	245438490	39272	19.10	6210	6340	6180	8110	4370	6240	6249.71	4.97	0	-3974	6626	6432	6326	6132	6026	6380	6080	44	1870	100	4360	10	1	43692624	2757	14.31	1.07	12	0.09	441.00	5880.00	7490	20230706	-15.75	4660	20231031	35.41	7250	-12.97	20240610	4745	32.98	20240313	7490	-15.75	20230706	4660	35.41	20231031	2.11	N	144960	100	43 억		2170252	N	N	0	N	00	N
8	20240628	100900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6280	40	2	0.64	163524700	26210	12.75	6210	6340	6180	8110	4370	6240	6239.02	4.97	0	-3207	6626	6432	6326	6132	6026	6380	6080	44	1870	100	4360	10	1	43692624	2744	14.24	1.07	12	0.06	441.00	5880.00	7490	20230706	-16.15	4660	20231031	34.76	7250	-13.38	20240610	4745	32.35	20240313	7490	-16.15	20230706	4660	34.76	20231031	2.11	N	144960	100	43 억		2170252	N	N	0	N	00	N
9	20240628	090902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6280	40	2	0.64	25231220	4038	1.96	6210	6280	6210	8110	4370	6240	6248.44	4.97	0	-2483	6626	6432	6326	6132	6026	6380	6080	44	1870	100	4360	10	1	43692624	2744	14.24	1.07	12	0.01	441.00	5880.00	7490	20230706	-16.15	4660	20231031	34.76	7250	-13.38	20240610	4745	32.35	20240313	7490	-16.15	20230706	4660	34.76	20231031	2.11	N	144960	100	43 억		2170252	N	N	0	N	00	N
10	20240627	160856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6240	-280	5	-4.29	1294406130	204565	150.17	6520	6520	6220	8470	4570	6520	6327.54	5.02	0	-24634	6666	6592	6456	6382	6246	6630	6420	44	1950	100	4560	10	1	43692624	2726	14.15	1.06	12	0.47	441.00	5880.00	7490	20230706	-16.69	4660	20231031	33.91	7250	-13.93	20240610	4745	31.51	20240313	7490	-16.69	20230706	4660	33.91	20231031	2.05	N	144960	100	43 억		2195422	N	N	0	N	00	N
11	20240627	150902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6300	-220	5	-3.37	1154214710	182162	133.72	6520	6520	6220	8470	4570	6520	6336.10	5.02	0	-27458	6666	6592	6456	6382	6246	6630	6420	44	1950	100	4560	10	1	43692624	2753	14.29	1.07	12	0.42	441.00	5880.00	7490	20230706	-15.89	4660	20231031	35.19	7250	-13.10	20240610	4745	32.77	20240313	7490	-15.89	20230706	4660	35.19	20231031	2.05	N	144960	100	43 억		2195422	N	N	0	N	00	N
12	20240627	140859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6260	-260	5	-3.99	1031674440	162627	119.38	6520	6520	6220	8470	4570	6520	6343.70	5.02	0	-25535	6666	6592	6456	6382	6246	6630	6420	44	1950	100	4560	10	1	43692624	2735	14.20	1.06	12	0.37	441.00	5880.00	7490	20230706	-16.42	4660	20231031	34.33	7250	-13.66	20240610	4745	31.93	20240313	7490	-16.42	20230706	4660	34.33	20231031	2.05	N	144960	100	43 억		2195422	N	N	0	N	00	N
13	20240627	130859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6310	-210	5	-3.22	767347080	120428	88.41	6520	6520	6280	8470	4570	6520	6371.71	5.02	0	-21919	6666	6592	6456	6382	6246	6630	6420	44	1950	100	4560	10	1	43692624	2757	14.31	1.07	12	0.28	441.00	5880.00	7490	20230706	-15.75	4660	20231031	35.41	7250	-12.97	20240610	4745	32.98	20240313	7490	-15.75	20230706	4660	35.41	20231031	2.05	N	144960	100	43 억		2195422	N	N	0	N	00	N
14	20240627	120902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6350	-170	5	-2.61	666627990	104435	76.67	6520	6520	6300	8470	4570	6520	6383.05	5.02	0	-20453	6666	6592	6456	6382	6246	6630	6420	44	1950	100	4560	10	1	43692624	2774	14.40	1.08	12	0.24	441.00	5880.00	7490	20230706	-15.22	4660	20231031	36.27	7250	-12.41	20240610	4745	33.83	20240313	7490	-15.22	20230706	4660	36.27	20231031	2.05	N	144960	100	43 억		2195422	N	N	0	N	00	N
15	20240627	110901	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6410	-110	5	-1.69	473579170	73968	54.30	6520	6520	6350	8470	4570	6520	6402.33	5.02	0	-6586	6666	6592	6456	6382	6246	6630	6420	44	1950	100	4560	10	1	43692624	2801	14.54	1.09	12	0.17	441.00	5880.00	7490	20230706	-14.42	4660	20231031	37.55	7250	-11.59	20240610	4745	35.09	20240313	7490	-14.42	20230706	4660	37.55	20231031	2.05	N	144960	100	43 억		2195422	N	N	0	N	00	N
16	20240627	100901	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6460	-60	5	-0.92	191850380	29896	21.95	6520	6520	6370	8470	4570	6520	6416.91	5.02	0	4055	6666	6592	6456	6382	6246	6630	6420	44	1950	100	4560	10	1	43692624	2823	14.65	1.10	12	0.07	441.00	5880.00	7490	20230706	-13.75	4660	20231031	38.63	7250	-10.90	20240610	4745	36.14	20240313	7490	-13.75	20230706	4660	38.63	20231031	2.05	N	144960	100	43 억		2195422	N	N	0	N	00	N
17	20240627	090859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6410	-110	5	-1.69	40365190	6263	4.60	6520	6520	6400	8470	4570	6520	6443.81	5.02	0	-1100	6666	6592	6456	6382	6246	6630	6420	44	1950	100	4560	10	1	43692624	2801	14.54	1.09	12	0.01	441.00	5880.00	7490	20230706	-14.42	4660	20231031	37.55	7250	-11.59	20240610	4745	35.09	20240313	7490	-14.42	20230706	4660	37.55	20231031	2.05	N	144960	100	43 억		2195422	N	N	0	N	00	N
18	20240626	160857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6520	90	2	1.40	872726840	135810	51.85	6430	6530	6320	8350	4510	6430	6425.85	4.98	0	21186	6750	6590	6480	6320	6210	6535	6265	44	1920	100	4500	10	1	43692624	2849	14.78	1.11	12	0.31	441.00	5880.00	7490	20230706	-12.95	4660	20231031	39.91	7250	-10.07	20240610	4745	37.41	20240313	7490	-12.95	20230706	4660	39.91	20231031	2.11	N	144960	100	43 억		2174529	N	N	0	N	00	N
19	20240626	150900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6470	40	2	0.62	776133430	120947	46.17	6430	6510	6320	8350	4510	6430	6417.14	4.98	0	22272	6750	6590	6480	6320	6210	6535	6265	44	1920	100	4500	10	1	43692624	2827	14.67	1.10	12	0.28	441.00	5880.00	7490	20230706	-13.62	4660	20231031	38.84	7250	-10.76	20240610	4745	36.35	20240313	7490	-13.62	20230706	4660	38.84	20231031	2.11	N	144960	100	43 억		2174529	N	N	0	N	00	N
20	20240626	140857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6480	50	2	0.78	570840400	89039	33.99	6430	6510	6320	8350	4510	6430	6411.13	4.98	0	993	6750	6590	6480	6320	6210	6535	6265	44	1920	100	4500	10	1	43692624	2831	14.69	1.10	12	0.20	441.00	5880.00	7490	20230706	-13.48	4660	20231031	39.06	7250	-10.62	20240610	4745	36.56	20240313	7490	-13.48	20230706	4660	39.06	20231031	2.11	N	144960	100	43 억		2174529	N	N	0	N	00	N
21	20240626	130900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6440	10	2	0.16	446689840	69822	26.65	6430	6490	6320	8350	4510	6430	6397.55	4.98	0	-6694	6750	6590	6480	6320	6210	6535	6265	44	1920	100	4500	10	1	43692624	2814	14.60	1.10	12	0.16	441.00	5880.00	7490	20230706	-14.02	4660	20231031	38.20	7250	-11.17	20240610	4745	35.72	20240313	7490	-14.02	20230706	4660	38.20	20231031	2.11	N	144960	100	43 억		2174529	N	N	0	N	00	N
22	20240626	120858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6420	-10	5	-0.16	384778470	60177	22.97	6430	6490	6320	8350	4510	6430	6394.11	4.98	0	-9122	6750	6590	6480	6320	6210	6535	6265	44	1920	100	4500	10	1	43692624	2805	14.56	1.09	12	0.14	441.00	5880.00	7490	20230706	-14.29	4660	20231031	37.77	7250	-11.45	20240610	4745	35.30	20240313	7490	-14.29	20230706	4660	37.77	20231031	2.11	N	144960	100	43 억		2174529	N	N	0	N	00	N
23	20240626	110859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6410	-20	5	-0.31	265948600	41637	15.89	6430	6490	6320	8350	4510	6430	6387.31	4.98	0	2843	6750	6590	6480	6320	6210	6535	6265	44	1920	100	4500	10	1	43692624	2801	14.54	1.09	12	0.10	441.00	5880.00	7490	20230706	-14.42	4660	20231031	37.55	7250	-11.59	20240610	4745	35.09	20240313	7490	-14.42	20230706	4660	37.55	20231031	2.11	N	144960	100	43 억		2174529	N	N	0	N	00	N
24	20240626	100857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6350	-80	5	-1.24	210320240	32895	12.56	6430	6490	6320	8350	4510	6430	6393.68	4.98	0	4195	6750	6590	6480	6320	6210	6535	6265	44	1920	100	4500	10	1	43692624	2774	14.40	1.08	12	0.08	441.00	5880.00	7490	20230706	-15.22	4660	20231031	36.27	7250	-12.41	20240610	4745	33.83	20240313	7490	-15.22	20230706	4660	36.27	20231031	2.11	N	144960	100	43 억		2174529	N	N	0	N	00	N
25	20240626	090859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6480	50	2	0.78	14136210	2196	0.84	6430	6490	6410	8350	4510	6430	6437.25	4.98	0	14	6750	6590	6480	6320	6210	6535	6265	44	1920	100	4500	10	1	43692624	2831	14.69	1.10	12	0.01	441.00	5880.00	7490	20230706	-13.48	4660	20231031	39.06	7250	-10.62	20240610	4745	36.56	20240313	7490	-13.48	20230706	4660	39.06	20231031	2.11	N	144960	100	43 억		2174529	N	N	0	N	00	N
26	20240625	160856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6430	-210	5	-3.16	1689425050	261221	143.86	6570	6640	6370	8630	4650	6640	6467.59	5.01	0	-14511	6853	6746	6663	6556	6473	6800	6610	44	1990	100	4640	10	1	43692624	2809	14.58	1.09	12	0.60	441.00	5880.00	7490	20230706	-14.15	4660	20231031	37.98	7250	-11.31	20240610	4745	35.51	20240313	7490	-14.15	20230706	4660	37.98	20231031	2.13	N	144960	100	43 억		2189012	N	N	0	N	00	N
27	20240625	150854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6450	-190	5	-2.86	1627563410	251613	138.57	6570	6640	6370	8630	4650	6640	6468.52	5.01	0	-15088	6853	6746	6663	6556	6473	6800	6610	44	1990	100	4640	10	1	43692624	2818	14.63	1.10	12	0.58	441.00	5880.00	7490	20230706	-13.89	4660	20231031	38.41	7250	-11.03	20240610	4745	35.93	20240313	7490	-13.89	20230706	4660	38.41	20231031	2.13	N	144960	100	43 억		2189012	N	N	0	N	00	N
28	20240625	140857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6440	-200	5	-3.01	1504384650	232508	128.05	6570	6640	6370	8630	4650	6640	6470.25	5.01	0	-15596	6853	6746	6663	6556	6473	6800	6610	44	1990	100	4640	10	1	43692624	2814	14.60	1.10	12	0.53	441.00	5880.00	7490	20230706	-14.02	4660	20231031	38.20	7250	-11.17	20240610	4745	35.72	20240313	7490	-14.02	20230706	4660	38.20	20231031	2.13	N	144960	100	43 억		2189012	N	N	0	N	00	N
29	20240625	130858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6450	-190	5	-2.86	1286822670	198854	109.51	6570	6640	6370	8630	4650	6640	6471.19	5.01	0	-19980	6853	6746	6663	6556	6473	6800	6610	44	1990	100	4640	10	1	43692624	2818	14.63	1.10	12	0.46	441.00	5880.00	7490	20230706	-13.89	4660	20231031	38.41	7250	-11.03	20240610	4745	35.93	20240313	7490	-13.89	20230706	4660	38.41	20231031	2.13	N	144960	100	43 억		2189012	N	N	0	N	00	N
30	20240625	120900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6530	-110	5	-1.66	655466710	100680	55.45	6570	6640	6370	8630	4650	6640	6510.40	5.01	0	-26818	6853	6746	6663	6556	6473	6800	6610	44	1990	100	4640	10	1	43692624	2853	14.81	1.11	12	0.23	441.00	5880.00	7490	20230706	-12.82	4660	20231031	40.13	7250	-9.93	20240610	4745	37.62	20240313	7490	-12.82	20230706	4660	40.13	20231031	2.13	N	144960	100	43 억		2189012	N	N	0	N	00	N
31	20240625	110859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6520	-120	5	-1.81	632287720	97133	53.49	6570	6640	6370	8630	4650	6640	6509.50	5.01	0	-25292	6853	6746	6663	6556	6473	6800	6610	44	1990	100	4640	10	1	43692624	2849	14.78	1.11	12	0.22	441.00	5880.00	7490	20230706	-12.95	4660	20231031	39.91	7250	-10.07	20240610	4745	37.41	20240313	7490	-12.95	20230706	4660	39.91	20231031	2.13	N	144960	100	43 억		2189012	N	N	0	N	00	N
32	20240625	100856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6510	-130	5	-1.96	573641890	88148	48.55	6570	6640	6370	8630	4650	6640	6507.71	5.01	0	-26984	6853	6746	6663	6556	6473	6800	6610	44	1990	100	4640	10	1	43692624	2844	14.76	1.11	12	0.20	441.00	5880.00	7490	20230706	-13.08	4660	20231031	39.70	7250	-10.21	20240610	4745	37.20	20240313	7490	-13.08	20230706	4660	39.70	20231031	2.13	N	144960	100	43 억		2189012	N	N	0	N	00	N
33	20240625	090857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6590	-50	5	-0.75	21227730	3222	1.77	6570	6640	6570	8630	4650	6640	6588.35	5.01	0	-530	6853	6746	6663	6556	6473	6800	6610	44	1990	100	4640	10	1	43692624	2879	14.94	1.12	12	0.01	441.00	5880.00	7490	20230706	-12.02	4660	20231031	41.42	7250	-9.10	20240610	4745	38.88	20240313	7490	-12.02	20230706	4660	41.42	20231031	2.13	N	144960	100	43 억		2189012	N	N	0	N	00	N
34	20240624	160853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6640	40	2	0.61	1201519160	180967	95.60	6620	6770	6580	8580	4620	6600	6639.44	5.03	0	-10111	6813	6706	6613	6506	6413	6660	6460	44	1980	100	4620	10	1	43692624	2901	15.06	1.13	12	0.41	441.00	5880.00	7490	20230706	-11.35	4660	20231031	42.49	7250	-8.41	20240610	4745	39.94	20240313	7490	-11.35	20230706	4660	42.49	20231031	2.12	N	144960	100	43 억		2199153	N	N	0	N	00	N
35	20240624	150854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6630	30	2	0.45	1119439390	168590	89.06	6620	6770	6580	8580	4620	6600	6640.01	5.03	0	-12991	6813	6706	6613	6506	6413	6660	6460	44	1980	100	4620	10	1	43692624	2897	15.03	1.13	12	0.39	441.00	5880.00	7490	20230706	-11.48	4660	20231031	42.27	7250	-8.55	20240610	4745	39.73	20240313	7490	-11.48	20230706	4660	42.27	20231031	2.12	N	144960	100	43 억		2199153	N	N	0	N	00	N
36	20240624	140855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6630	30	2	0.45	970038480	145995	77.13	6620	6770	6580	8580	4620	6600	6644.33	5.03	0	-15525	6813	6706	6613	6506	6413	6660	6460	44	1980	100	4620	10	1	43692624	2897	15.03	1.13	12	0.33	441.00	5880.00	7490	20230706	-11.48	4660	20231031	42.27	7250	-8.55	20240610	4745	39.73	20240313	7490	-11.48	20230706	4660	42.27	20231031	2.12	N	144960	100	43 억		2199153	N	N	0	N	00	N
37	20240624	130852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6610	10	2	0.15	820789060	123421	65.20	6620	6770	6580	8580	4620	6600	6650.32	5.03	0	-15194	6813	6706	6613	6506	6413	6660	6460	44	1980	100	4620	10	1	43692624	2888	14.99	1.12	12	0.28	441.00	5880.00	7490	20230706	-11.75	4660	20231031	41.85	7250	-8.83	20240610	4745	39.30	20240313	7490	-11.75	20230706	4660	41.85	20231031	2.12	N	144960	100	43 억		2199153	N	N	0	N	00	N
38	20240624	120854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6640	40	2	0.61	728002650	109433	57.81	6620	6770	6580	8580	4620	6600	6652.50	5.03	0	-14731	6813	6706	6613	6506	6413	6660	6460	44	1980	100	4620	10	1	43692624	2901	15.06	1.13	12	0.25	441.00	5880.00	7490	20230706	-11.35	4660	20231031	42.49	7250	-8.41	20240610	4745	39.94	20240313	7490	-11.35	20230706	4660	42.49	20231031	2.12	N	144960	100	43 억		2199153	N	N	0	N	00	N
39	20240624	110856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6640	40	2	0.61	519454540	77877	41.14	6620	6770	6580	8580	4620	6600	6670.19	5.03	0	-14489	6813	6706	6613	6506	6413	6660	6460	44	1980	100	4620	10	1	43692624	2901	15.06	1.13	12	0.18	441.00	5880.00	7490	20230706	-11.35	4660	20231031	42.49	7250	-8.41	20240610	4745	39.94	20240313	7490	-11.35	20230706	4660	42.49	20231031	2.12	N	144960	100	43 억		2199153	N	N	0	N	00	N
40	20240624	100854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6690	90	2	1.36	198681130	29992	15.84	6620	6710	6580	8580	4620	6600	6624.47	5.03	0	-3013	6813	6706	6613	6506	6413	6660	6460	44	1980	100	4620	10	1	43692624	2923	15.17	1.14	12	0.07	441.00	5880.00	7490	20230706	-10.68	4660	20231031	43.56	7250	-7.72	20240610	4745	40.99	20240313	7490	-10.68	20230706	4660	43.56	20231031	2.12	N	144960	100	43 억		2199153	N	N	0	N	00	N
41	20240624	090854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6650	50	2	0.76	23467560	3548	1.87	6620	6650	6580	8580	4620	6600	6614.31	5.03	0	-1613	6813	6706	6613	6506	6413	6660	6460	44	1980	100	4620	10	1	43692624	2906	15.08	1.13	12	0.01	441.00	5880.00	7490	20230706	-11.21	4660	20231031	42.70	7250	-8.28	20240610	4745	40.15	20240313	7490	-11.21	20230706	4660	42.70	20231031	2.12	N	144960	100	43 억		2199153	N	N	0	N	00	N
42	20240621	160826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6600	-110	5	-1.64	1240415810	187766	97.13	6710	6720	6520	8720	4700	6710	6605.88	4.98	0	20478	6930	6820	6740	6630	6550	6780	6590	44	2010	100	4690	10	1	43692624	2884	14.97	1.12	12	0.43	441.00	5880.00	7490	20230706	-11.88	4660	20231031	41.63	7250	-8.97	20240610	4745	39.09	20240313	7490	-11.88	20230706	4660	41.63	20231031	2.06	N	144960	100	43 억		2177357	N	N	0	N	00	N
43	20240621	150825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6670	-40	5	-0.60	1203085020	182115	94.21	6710	6720	6520	8720	4700	6710	6605.87	4.98	0	22308	6930	6820	6740	6630	6550	6780	6590	44	2010	100	4690	10	1	43692624	2914	15.12	1.13	12	0.42	441.00	5880.00	7490	20230706	-10.95	4660	20231031	43.13	7250	-8.00	20240610	4745	40.57	20240313	7490	-10.95	20230706	4660	43.13	20231031	2.06	N	144960	100	43 억		2177357	N	N	0	N	00	N
44	20240621	140824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6650	-60	5	-0.89	902607970	136681	70.71	6710	6720	6520	8720	4700	6710	6603.33	4.98	0	12823	6930	6820	6740	6630	6550	6780	6590	44	2010	100	4690	10	1	43692624	2906	15.08	1.13	12	0.31	441.00	5880.00	7490	20230706	-11.21	4660	20231031	42.70	7250	-8.28	20240610	4745	40.15	20240313	7490	-11.21	20230706	4660	42.70	20231031	2.06	N	144960	100	43 억		2177357	N	N	0	N	00	N
45	20240621	130825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6660	-50	5	-0.75	795935310	120687	62.43	6710	6710	6520	8720	4700	6710	6594.51	4.98	0	14899	6930	6820	6740	6630	6550	6780	6590	44	2010	100	4690	10	1	43692624	2910	15.10	1.13	12	0.28	441.00	5880.00	7490	20230706	-11.08	4660	20231031	42.92	7250	-8.14	20240610	4745	40.36	20240313	7490	-11.08	20230706	4660	42.92	20231031	2.06	N	144960	100	43 억		2177357	N	N	0	N	00	N
46	20240621	120828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6640	-70	5	-1.04	589236540	89445	46.27	6710	6710	6520	8720	4700	6710	6586.94	4.98	0	1901	6930	6820	6740	6630	6550	6780	6590	44	2010	100	4690	10	1	43692624	2901	15.06	1.13	12	0.20	441.00	5880.00	7490	20230706	-11.35	4660	20231031	42.49	7250	-8.41	20240610	4745	39.94	20240313	7490	-11.35	20230706	4660	42.49	20231031	2.06	N	144960	100	43 억		2177357	N	N	0	N	00	N
47	20240621	110825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6640	-70	5	-1.04	572250180	86885	44.95	6710	6710	6520	8720	4700	6710	6585.51	4.98	0	1464	6930	6820	6740	6630	6550	6780	6590	44	2010	100	4690	10	1	43692624	2901	15.06	1.13	12	0.20	441.00	5880.00	7490	20230706	-11.35	4660	20231031	42.49	7250	-8.41	20240610	4745	39.94	20240313	7490	-11.35	20230706	4660	42.49	20231031	2.06	N	144960	100	43 억		2177357	N	N	0	N	00	N
48	20240621	100823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6590	-120	5	-1.79	464211050	70540	36.49	6710	6710	6520	8720	4700	6710	6579.80	4.98	0	1286	6930	6820	6740	6630	6550	6780	6590	44	2010	100	4690	10	1	43692624	2879	14.94	1.12	12	0.16	441.00	5880.00	7490	20230706	-12.02	4660	20231031	41.42	7250	-9.10	20240610	4745	38.88	20240313	7490	-12.02	20230706	4660	41.42	20231031	2.06	N	144960	100	43 억		2177357	N	N	0	N	00	N
49	20240621	090829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6620	-90	5	-1.34	81346020	12285	6.36	6710	6710	6520	8720	4700	6710	6617.43	4.98	0	-357	6930	6820	6740	6630	6550	6780	6590	44	2010	100	4690	10	1	43692624	2892	15.01	1.13	12	0.03	441.00	5880.00	7490	20230706	-11.62	4660	20231031	42.06	7250	-8.69	20240610	4745	39.52	20240313	7490	-11.62	20230706	4660	42.06	20231031	2.06	N	144960	100	43 억		2177357	N	N	0	N	00	N
50	20240620	160822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6710	-50	5	-0.74	1296532570	192250	30.30	6730	6850	6660	8780	4740	6760	6744.00	5.04	0	-26863	7246	7002	6806	6562	6366	7125	6685	44	2020	100	4730	10	1	43692624	2932	15.22	1.14	12	0.44	441.00	5880.00	7490	20230706	-10.41	4660	20231031	43.99	7250	-7.45	20240610	4745	41.41	20240313	7490	-10.41	20230706	4660	43.99	20231031	2.03	N	144960	100	43 억		2203868	N	N	0	N	00	N
51	20240620	150823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6700	-60	5	-0.89	1238582190	183599	28.93	6730	6850	6660	8780	4740	6760	6746.13	5.04	0	-24154	7246	7002	6806	6562	6366	7125	6685	44	2020	100	4730	10	1	43692624	2927	15.19	1.14	12	0.42	441.00	5880.00	7490	20230706	-10.55	4660	20231031	43.78	7250	-7.59	20240610	4745	41.20	20240313	7490	-10.55	20230706	4660	43.78	20231031	2.03	N	144960	100	43 억		2203868	N	N	0	N	00	N
52	20240620	140824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6790	30	2	0.44	923781740	136618	21.53	6730	6850	6680	8780	4740	6760	6761.79	5.04	0	-26075	7246	7002	6806	6562	6366	7125	6685	44	2020	100	4730	10	1	43692624	2967	15.40	1.15	12	0.31	441.00	5880.00	7490	20230706	-9.35	4660	20231031	45.71	7250	-6.34	20240610	4745	43.10	20240313	7490	-9.35	20230706	4660	45.71	20231031	2.03	N	144960	100	43 억		2203868	N	N	0	N	00	N
53	20240620	130824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6780	20	2	0.30	744747200	110305	17.38	6730	6810	6680	8780	4740	6760	6751.71	5.04	0	-21862	7246	7002	6806	6562	6366	7125	6685	44	2020	100	4730	10	1	43692624	2962	15.37	1.15	12	0.25	441.00	5880.00	7490	20230706	-9.48	4660	20231031	45.49	7250	-6.48	20240610	4745	42.89	20240313	7490	-9.48	20230706	4660	45.49	20231031	2.03	N	144960	100	43 억		2203868	N	N	0	N	00	N
54	20240620	120822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6750	-10	5	-0.15	621057820	92023	14.50	6730	6810	6680	8780	4740	6760	6748.94	5.04	0	-16802	7246	7002	6806	6562	6366	7125	6685	44	2020	100	4730	10	1	43692624	2949	15.31	1.15	12	0.21	441.00	5880.00	7490	20230706	-9.88	4660	20231031	44.85	7250	-6.90	20240610	4745	42.26	20240313	7490	-9.88	20230706	4660	44.85	20231031	2.03	N	144960	100	43 억		2203868	N	N	0	N	00	N
55	20240620	110825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6780	20	2	0.30	531093940	78670	12.40	6730	6810	6680	8780	4740	6760	6750.91	5.04	0	-11413	7246	7002	6806	6562	6366	7125	6685	44	2020	100	4730	10	1	43692624	2962	15.37	1.15	12	0.18	441.00	5880.00	7490	20230706	-9.48	4660	20231031	45.49	7250	-6.48	20240610	4745	42.89	20240313	7490	-9.48	20230706	4660	45.49	20231031	2.03	N	144960	100	43 억		2203868	N	N	0	N	00	N
56	20240620	100821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6750	-10	5	-0.15	431170140	63905	10.07	6730	6800	6680	8780	4740	6760	6747.05	5.04	0	-10434	7246	7002	6806	6562	6366	7125	6685	44	2020	100	4730	10	1	43692624	2949	15.31	1.15	12	0.15	441.00	5880.00	7490	20230706	-9.88	4660	20231031	44.85	7250	-6.90	20240610	4745	42.26	20240313	7490	-9.88	20230706	4660	44.85	20231031	2.03	N	144960	100	43 억		2203868	N	N	0	N	00	N
57	20240620	090828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6720	-40	5	-0.59	49992110	7439	1.17	6730	6750	6710	8780	4740	6760	6720.27	5.04	0	751	7246	7002	6806	6562	6366	7125	6685	44	2020	100	4730	10	1	43692624	2936	15.24	1.14	12	0.02	441.00	5880.00	7490	20230706	-10.28	4660	20231031	44.21	7250	-7.31	20240610	4745	41.62	20240313	7490	-10.28	20230706	4660	44.21	20231031	2.03	N	144960	100	43 억		2203868	N	N	0	N	00	N
58	20240619	160819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6760	150	2	2.27	4363513750	633689	432.82	6610	7050	6610	8590	4630	6610	6886.09	4.99	0	20906	6723	6666	6583	6526	6443	6695	6555	44	1980	100	4620	10	1	43692624	2954	15.33	1.15	12	1.45	441.00	5880.00	7490	20230706	-9.75	4660	20231031	45.06	7250	-6.76	20240610	4745	42.47	20240313	7490	-9.75	20230706	4660	45.06	20231031	2.05	N	144960	100	43 억		2178756	N	N	0	N	00	N
59	20240619	150818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6780	170	2	2.57	4104653460	595179	406.52	6610	7050	6610	8590	4630	6610	6896.55	4.99	0	20969	6723	6666	6583	6526	6443	6695	6555	44	1980	100	4620	10	1	43692624	2962	15.37	1.15	12	1.36	441.00	5880.00	7490	20230706	-9.48	4660	20231031	45.49	7250	-6.48	20240610	4745	42.89	20240313	7490	-9.48	20230706	4660	45.49	20231031	2.05	N	144960	100	43 억		2178756	N	N	0	N	00	N
60	20240619	140825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6780	170	2	2.57	3906784340	566065	386.63	6610	7050	6610	8590	4630	6610	6901.70	4.99	0	34915	6723	6666	6583	6526	6443	6695	6555	44	1980	100	4620	10	1	43692624	2962	15.37	1.15	12	1.30	441.00	5880.00	7490	20230706	-9.48	4660	20231031	45.49	7250	-6.48	20240610	4745	42.89	20240313	7490	-9.48	20230706	4660	45.49	20231031	2.05	N	144960	100	43 억		2178756	N	N	0	N	00	N
61	20240619	130816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6800	190	2	2.87	3815539750	552634	377.46	6610	7050	6610	8590	4630	6610	6904.33	4.99	0	36921	6723	6666	6583	6526	6443	6695	6555	44	1980	100	4620	10	1	43692624	2971	15.42	1.16	12	1.26	441.00	5880.00	7490	20230706	-9.21	4660	20231031	45.92	7250	-6.21	20240610	4745	43.31	20240313	7490	-9.21	20230706	4660	45.92	20231031	2.05	N	144960	100	43 억		2178756	N	N	0	N	00	N
62	20240619	120817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6790	180	2	2.72	3594144880	520021	355.18	6610	7050	6610	8590	4630	6610	6911.60	4.99	0	45583	6723	6666	6583	6526	6443	6695	6555	44	1980	100	4620	10	1	43692624	2967	15.40	1.15	12	1.19	441.00	5880.00	7490	20230706	-9.35	4660	20231031	45.71	7250	-6.34	20240610	4745	43.10	20240313	7490	-9.35	20230706	4660	45.71	20231031	2.05	N	144960	100	43 억		2178756	N	N	0	N	00	N
63	20240619	110820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6990	380	2	5.75	2885173750	417675	285.28	6610	7050	6610	8590	4630	6610	6907.77	4.99	0	41513	6723	6666	6583	6526	6443	6695	6555	44	1980	100	4620	10	1	43692624	3054	15.85	1.19	12	0.96	441.00	5880.00	7490	20230706	-6.68	4660	20231031	50.00	7250	-3.59	20240610	4745	47.31	20240313	7490	-6.68	20230706	4660	50.00	20231031	2.05	N	144960	100	43 억		2178756	N	N	0	N	00	N
64	20240619	100821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6870	260	2	3.93	1110304780	163217	111.48	6610	6920	6610	8590	4630	6610	6802.75	4.99	0	34209	6723	6666	6583	6526	6443	6695	6555	44	1980	100	4620	10	1	43692624	3002	15.58	1.17	12	0.37	441.00	5880.00	7490	20230706	-8.28	4660	20231031	47.42	7250	-5.24	20240610	4745	44.78	20240313	7490	-8.28	20230706	4660	47.42	20231031	2.05	N	144960	100	43 억		2178756	N	N	0	N	00	N
65	20240619	090827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6700	90	2	1.36	107886870	16142	11.03	6610	6750	6610	8590	4630	6610	6684.07	4.99	0	5049	6723	6666	6583	6526	6443	6695	6555	44	1980	100	4620	10	1	43692624	2927	15.19	1.14	12	0.04	441.00	5880.00	7490	20230706	-10.55	4660	20231031	43.78	7250	-7.59	20240610	4745	41.20	20240313	7490	-10.55	20230706	4660	43.78	20231031	2.05	N	144960	100	43 억		2178756	N	N	0	N	00	N
66	20240618	160814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6610	50	2	0.76	960401320	146222	93.34	6560	6640	6500	8520	4600	6560	6567.99	5.00	0	-4760	6786	6672	6586	6472	6386	6630	6430	44	1960	100	4590	10	1	43692624	2888	14.99	1.12	12	0.33	441.00	5880.00	7490	20230706	-11.75	4660	20231031	41.85	7250	-8.83	20240610	4745	39.30	20240313	7490	-11.75	20230706	4660	41.85	20231031	2.07	N	144960	100	43 억		2183516	N	N	0	N	00	N
67	20240618	150813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6590	30	2	0.46	923175450	140587	89.74	6560	6640	6500	8520	4600	6560	6566.58	5.00	0	-5074	6786	6672	6586	6472	6386	6630	6430	44	1960	100	4590	10	1	43692624	2879	14.94	1.12	12	0.32	441.00	5880.00	7490	20230706	-12.02	4660	20231031	41.42	7250	-9.10	20240610	4745	38.88	20240313	7490	-12.02	20230706	4660	41.42	20231031	2.07	N	144960	100	43 억		2183516	N	N	0	N	00	N
68	20240618	140815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6570	10	2	0.15	739895820	112634	71.90	6560	6640	6500	8520	4600	6560	6569.03	5.00	0	-9357	6786	6672	6586	6472	6386	6630	6430	44	1960	100	4590	10	1	43692624	2871	14.90	1.12	12	0.26	441.00	5880.00	7490	20230706	-12.28	4660	20231031	40.99	7250	-9.38	20240610	4745	38.46	20240313	7490	-12.28	20230706	4660	40.99	20231031	2.07	N	144960	100	43 억		2183516	N	N	0	N	00	N
69	20240618	130819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6580	20	2	0.30	531484590	81038	51.73	6560	6640	6500	8520	4600	6560	6558.46	5.00	0	15	6786	6672	6586	6472	6386	6630	6430	44	1960	100	4590	10	1	43692624	2875	14.92	1.12	12	0.19	441.00	5880.00	7490	20230706	-12.15	4660	20231031	41.20	7250	-9.24	20240610	4745	38.67	20240313	7490	-12.15	20230706	4660	41.20	20231031	2.07	N	144960	100	43 억		2183516	N	N	0	N	00	N
70	20240618	120817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6570	10	2	0.15	456557550	69625	44.44	6560	6640	6500	8520	4600	6560	6557.38	5.00	0	143	6786	6672	6586	6472	6386	6630	6430	44	1960	100	4590	10	1	43692624	2871	14.90	1.12	12	0.16	441.00	5880.00	7490	20230706	-12.28	4660	20231031	40.99	7250	-9.38	20240610	4745	38.46	20240313	7490	-12.28	20230706	4660	40.99	20231031	2.07	N	144960	100	43 억		2183516	N	N	0	N	00	N
71	20240618	110815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6570	10	2	0.15	338988730	51677	32.99	6560	6640	6500	8520	4600	6560	6559.76	5.00	0	2965	6786	6672	6586	6472	6386	6630	6430	44	1960	100	4590	10	1	43692624	2871	14.90	1.12	12	0.12	441.00	5880.00	7490	20230706	-12.28	4660	20231031	40.99	7250	-9.38	20240610	4745	38.46	20240313	7490	-12.28	20230706	4660	40.99	20231031	2.07	N	144960	100	43 억		2183516	N	N	0	N	00	N
72	20240618	100814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6590	30	2	0.46	243383450	37156	23.72	6560	6640	6500	8520	4600	6560	6550.31	5.00	0	8899	6786	6672	6586	6472	6386	6630	6430	44	1960	100	4590	10	1	43692624	2879	14.94	1.12	12	0.09	441.00	5880.00	7490	20230706	-12.02	4660	20231031	41.42	7250	-9.10	20240610	4745	38.88	20240313	7490	-12.02	20230706	4660	41.42	20231031	2.07	N	144960	100	43 억		2183516	N	N	0	N	00	N
73	20240618	090824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6560	0	3	0.00	24657370	3758	2.40	6560	6640	6530	8520	4600	6560	6561.30	5.00	0	-483	6786	6672	6586	6472	6386	6630	6430	44	1960	100	4590	10	1	43692624	2866	14.88	1.12	12	0.01	441.00	5880.00	7490	20230706	-12.42	4660	20231031	40.77	7250	-9.52	20240610	4745	38.25	20240313	7490	-12.42	20230706	4660	40.77	20231031	2.07	N	144960	100	43 억		2183516	N	N	0	N	00	N
74	20240617	160809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6560	-80	5	-1.20	1028702180	156200	33.32	6620	6700	6500	8630	4650	6640	6585.82	5.05	0	-23636	6926	6782	6626	6482	6326	6705	6405	44	1990	100	4640	10	1	43692624	2866	14.88	1.12	12	0.36	441.00	5880.00	7490	20230706	-12.42	4660	20231031	40.77	7250	-9.52	20240610	4745	38.25	20240313	7490	-12.42	20230706	4660	40.77	20231031	2.08	N	144960	100	43 억		2207145	N	N	0	N	00	N
75	20240617	150815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6540	-100	5	-1.51	807785310	122410	26.11	6620	6700	6510	8630	4650	6640	6599.01	5.05	0	-20676	6926	6782	6626	6482	6326	6705	6405	44	1990	100	4640	10	1	43692624	2857	14.83	1.11	12	0.28	441.00	5880.00	7490	20230706	-12.68	4660	20231031	40.34	7250	-9.79	20240610	4745	37.83	20240313	7490	-12.68	20230706	4660	40.34	20231031	2.08	N	144960	100	43 억		2207145	N	N	0	N	00	N
76	20240617	140807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6550	-90	5	-1.36	683914570	103478	22.07	6620	6700	6520	8630	4650	6640	6609.28	5.05	0	-12091	6926	6782	6626	6482	6326	6705	6405	44	1990	100	4640	10	1	43692624	2862	14.85	1.11	12	0.24	441.00	5880.00	7490	20230706	-12.55	4660	20231031	40.56	7250	-9.66	20240610	4745	38.04	20240313	7490	-12.55	20230706	4660	40.56	20231031	2.08	N	144960	100	43 억		2207145	N	N	0	N	00	N
77	20240617	130806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6580	-60	5	-0.90	536088650	80960	17.27	6620	6700	6520	8630	4650	6640	6621.65	5.05	0	-5820	6926	6782	6626	6482	6326	6705	6405	44	1990	100	4640	10	1	43692624	2875	14.92	1.12	12	0.19	441.00	5880.00	7490	20230706	-12.15	4660	20231031	41.20	7250	-9.24	20240610	4745	38.67	20240313	7490	-12.15	20230706	4660	41.20	20231031	2.08	N	144960	100	43 억		2207145	N	N	0	N	00	N
78	20240617	120808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6620	-20	5	-0.30	489374710	73887	15.76	6620	6700	6520	8630	4650	6640	6623.29	5.05	0	-4210	6926	6782	6626	6482	6326	6705	6405	44	1990	100	4640	10	1	43692624	2892	15.01	1.13	12	0.17	441.00	5880.00	7490	20230706	-11.62	4660	20231031	42.06	7250	-8.69	20240610	4745	39.52	20240313	7490	-11.62	20230706	4660	42.06	20231031	2.08	N	144960	100	43 억		2207145	N	N	0	N	00	N
79	20240617	110801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6660	20	2	0.30	408905440	61711	13.16	6620	6700	6520	8630	4650	6640	6626.14	5.05	0	880	6926	6782	6626	6482	6326	6705	6405	44	1990	100	4640	10	1	43692624	2910	15.10	1.13	12	0.14	441.00	5880.00	7490	20230706	-11.08	4660	20231031	42.92	7250	-8.14	20240610	4745	40.36	20240313	7490	-11.08	20230706	4660	42.92	20231031	2.08	N	144960	100	43 억		2207145	N	N	0	N	00	N
80	20240617	100801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6690	50	2	0.75	296285940	44703	9.54	6620	6700	6520	8630	4650	6640	6627.88	5.05	0	5662	6926	6782	6626	6482	6326	6705	6405	44	1990	100	4640	10	1	43692624	2923	15.17	1.14	12	0.10	441.00	5880.00	7490	20230706	-10.68	4660	20231031	43.56	7250	-7.72	20240610	4745	40.99	20240313	7490	-10.68	20230706	4660	43.56	20231031	2.08	N	144960	100	43 억		2207145	N	N	0	N	00	N
81	20240617	090807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6580	-60	5	-0.90	111578980	16976	3.62	6620	6640	6520	8630	4650	6640	6572.75	5.05	0	8622	6926	6782	6626	6482	6326	6705	6405	44	1990	100	4640	10	1	43692624	2875	14.92	1.12	12	0.04	441.00	5880.00	7490	20230706	-12.15	4660	20231031	41.20	7250	-9.24	20240610	4745	38.67	20240313	7490	-12.15	20230706	4660	41.20	20231031	2.08	N	144960	100	43 억		2207145	N	N	0	N	00	N
82	20240614	160656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6640	-90	5	-1.34	3097421380	468544	134.96	6770	6770	6470	8740	4720	6730	6610.73	4.92	0	58174	7036	6882	6806	6652	6576	6845	6615	44	2010	100	4710	10	1	43692624	2901	15.06	1.13	12	1.07	441.00	5880.00	7490	20230706	-11.35	4660	20231031	42.49	7250	-8.41	20240610	4745	39.94	20240313	7490	-11.35	20230706	4660	42.49	20231031	2.15	N	144960	100	43 억		2150860	N	N	0	N	00	N
83	20240614	150659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6550	-180	5	-2.67	2924152610	442269	127.39	6770	6770	6470	8740	4720	6730	6611.71	4.92	0	62219	7036	6882	6806	6652	6576	6845	6615	44	2010	100	4710	10	1	43692624	2862	14.85	1.11	12	1.01	441.00	5880.00	7490	20230706	-12.55	4660	20231031	40.56	7250	-9.66	20240610	4745	38.04	20240313	7490	-12.55	20230706	4660	40.56	20231031	2.15	N	144960	100	43 억		2150860	N	N	0	N	00	N
84	20240614	140657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6690	-40	5	-0.59	2404386700	363417	104.68	6770	6770	6470	8740	4720	6730	6616.05	4.92	0	41925	7036	6882	6806	6652	6576	6845	6615	44	2010	100	4710	10	1	43692624	2923	15.17	1.14	12	0.83	441.00	5880.00	7490	20230706	-10.68	4660	20231031	43.56	7250	-7.72	20240610	4745	40.99	20240313	7490	-10.68	20230706	4660	43.56	20231031	2.15	N	144960	100	43 억		2150860	N	N	0	N	00	N
85	20240614	130656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6740	10	2	0.15	2264879770	342590	98.68	6770	6770	6470	8740	4720	6730	6611.05	4.92	0	43231	7036	6882	6806	6652	6576	6845	6615	44	2010	100	4710	10	1	43692624	2945	15.28	1.15	12	0.78	441.00	5880.00	7490	20230706	-10.01	4660	20231031	44.64	7250	-7.03	20240610	4745	42.04	20240313	7490	-10.01	20230706	4660	44.64	20231031	2.15	N	144960	100	43 억		2150860	N	N	0	N	00	N
86	20240614	120701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6670	-60	5	-0.89	2185172430	330677	95.25	6770	6770	6470	8740	4720	6730	6608.18	4.92	0	46044	7036	6882	6806	6652	6576	6845	6615	44	2010	100	4710	10	1	43692624	2914	15.12	1.13	12	0.76	441.00	5880.00	7490	20230706	-10.95	4660	20231031	43.13	7250	-8.00	20240610	4745	40.57	20240313	7490	-10.95	20230706	4660	43.13	20231031	2.15	N	144960	100	43 억		2150860	N	N	0	N	00	N
87	20240614	110753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6670	-60	5	-0.89	1907745580	289440	83.37	6770	6770	6470	8740	4720	6730	6591.16	4.92	0	60019	7036	6882	6806	6652	6576	6845	6615	44	2010	100	4710	10	1	43692624	2914	15.12	1.13	12	0.66	441.00	5880.00	7490	20230706	-10.95	4660	20231031	43.13	7250	-8.00	20240610	4745	40.57	20240313	7490	-10.95	20230706	4660	43.13	20231031	2.15	N	144960	100	43 억		2150860	N	N	0	N	00	N
88	20240614	100751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6560	-170	5	-2.53	1649594950	250727	72.22	6770	6770	6470	8740	4720	6730	6579.25	4.92	0	63748	7036	6882	6806	6652	6576	6845	6615	44	2010	100	4710	10	1	43692624	2866	14.88	1.12	12	0.57	441.00	5880.00	7490	20230706	-12.42	4660	20231031	40.77	7250	-9.52	20240610	4745	38.25	20240313	7490	-12.42	20230706	4660	40.77	20231031	2.15	N	144960	100	43 억		2150860	N	N	0	N	00	N
89	20240614	090756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6710	-20	5	-0.30	121455490	18045	5.20	6770	6770	6690	8740	4720	6730	6730.70	4.92	0	-2365	7036	6882	6806	6652	6576	6845	6615	44	2010	100	4710	10	1	43692624	2932	15.22	1.14	12	0.04	441.00	5880.00	7490	20230706	-10.41	4660	20231031	43.99	7250	-7.45	20240610	4745	41.41	20240313	7490	-10.41	20230706	4660	43.99	20231031	2.15	N	144960	100	43 억		2150860	N	N	0	N	00	N
90	20240613	160744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6730	-120	5	-1.75	2355949880	344712	75.51	6820	6960	6730	8900	4800	6850	6836.34	4.97	0	-20653	7116	6982	6816	6682	6516	6900	6600	44	2050	100	4790	10	1	43692624	2941	15.26	1.14	12	0.79	441.00	5880.00	7490	20230706	-10.15	4660	20231031	44.42	7250	-7.17	20240610	4745	41.83	20240313	7490	-10.15	20230706	4660	44.42	20231031	2.13	N	144960	100	43 억		2170623	N	N	0	N	00	N
91	20240613	150757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6770	-80	5	-1.17	2091385800	305492	66.92	6820	6960	6740	8900	4800	6850	6845.96	4.97	0	-26698	7116	6982	6816	6682	6516	6900	6600	44	2050	100	4790	10	1	43692624	2958	15.35	1.15	12	0.70	441.00	5880.00	7490	20230706	-9.61	4660	20231031	45.28	7250	-6.62	20240610	4745	42.68	20240313	7490	-9.61	20230706	4660	45.28	20231031	2.13	N	144960	100	43 억		2170623	N	N	0	N	00	N
92	20240613	140750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6820	-30	5	-0.44	1671275850	243746	53.39	6820	6960	6740	8900	4800	6850	6856.63	4.97	0	-16414	7116	6982	6816	6682	6516	6900	6600	44	2050	100	4790	10	1	43692624	2980	15.46	1.16	12	0.56	441.00	5880.00	7490	20230706	-8.95	4660	20231031	46.35	7250	-5.93	20240610	4745	43.73	20240313	7490	-8.95	20230706	4660	46.35	20231031	2.13	N	144960	100	43 억		2170623	N	N	0	N	00	N
93	20240613	130749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6920	70	2	1.02	1408182330	205388	44.99	6820	6960	6740	8900	4800	6850	6856.21	4.97	0	-5180	7116	6982	6816	6682	6516	6900	6600	44	2050	100	4790	10	1	43692624	3024	15.69	1.18	12	0.47	441.00	5880.00	7490	20230706	-7.61	4660	20231031	48.50	7250	-4.55	20240610	4745	45.84	20240313	7490	-7.61	20230706	4660	48.50	20231031	2.13	N	144960	100	43 억		2170623	N	N	0	N	00	N
94	20240613	120751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6890	40	2	0.58	1044841560	152867	33.49	6820	6910	6740	8900	4800	6850	6834.97	4.97	0	-146	7116	6982	6816	6682	6516	6900	6600	44	2050	100	4790	10	1	43692624	3010	15.62	1.17	12	0.35	441.00	5880.00	7490	20230706	-8.01	4660	20231031	47.85	7250	-4.97	20240610	4745	45.21	20240313	7490	-8.01	20230706	4660	47.85	20231031	2.13	N	144960	100	43 억		2170623	N	N	0	N	00	N
95	20240613	110745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6840	-10	5	-0.15	756734910	110981	24.31	6820	6880	6740	8900	4800	6850	6818.60	4.97	0	-1618	7116	6982	6816	6682	6516	6900	6600	44	2050	100	4790	10	1	43692624	2989	15.51	1.16	12	0.25	441.00	5880.00	7490	20230706	-8.68	4660	20231031	46.78	7250	-5.66	20240610	4745	44.15	20240313	7490	-8.68	20230706	4660	46.78	20231031	2.13	N	144960	100	43 억		2170623	N	N	0	N	00	N
96	20240613	100743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6820	-30	5	-0.44	576370620	84512	18.51	6820	6880	6740	8900	4800	6850	6819.99	4.97	0	-2705	7116	6982	6816	6682	6516	6900	6600	44	2050	100	4790	10	1	43692624	2980	15.46	1.16	12	0.19	441.00	5880.00	7490	20230706	-8.95	4660	20231031	46.35	7250	-5.93	20240610	4745	43.73	20240313	7490	-8.95	20230706	4660	46.35	20231031	2.13	N	144960	100	43 억		2170623	N	N	0	N	00	N
97	20240613	090753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6850	0	3	0.00	153454360	22571	4.94	6820	6850	6740	8900	4800	6850	6798.74	4.97	0	1305	7116	6982	6816	6682	6516	6900	6600	44	2050	100	4790	10	1	43692624	2993	15.53	1.16	12	0.05	441.00	5880.00	7490	20230706	-8.54	4660	20231031	47.00	7250	-5.52	20240610	4745	44.36	20240313	7490	-8.54	20230706	4660	47.00	20231031	2.13	N	144960	100	43 억		2170623	N	N	0	N	00	N
98	20240612	160738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6850	50	2	0.74	3076220700	451932	98.73	6860	6950	6650	8840	4760	6800	6806.53	4.90	0	30212	7286	7042	6876	6632	6466	6960	6550	44	2040	100	4760	10	1	43692624	2993	15.53	1.16	12	1.03	441.00	5880.00	7490	20230706	-8.54	4660	20231031	47.00	7250	-5.52	20240610	4745	44.36	20240313	7490	-8.54	20230706	4660	47.00	20231031	2.23	N	144960	100	43 억		2140361	N	N	0	N	00	N
99	20240612	150749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6860	60	2	0.88	2907291560	427291	93.35	6860	6950	6650	8840	4760	6800	6804.02	4.90	0	26967	7286	7042	6876	6632	6466	6960	6550	44	2040	100	4760	10	1	43692624	2997	15.56	1.17	12	0.98	441.00	5880.00	7490	20230706	-8.41	4660	20231031	47.21	7250	-5.38	20240610	4745	44.57	20240313	7490	-8.41	20230706	4660	47.21	20231031	2.23	N	144960	100	43 억		2140361	N	N	0	N	00	N
100	20240612	140742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6880	80	2	1.18	2272558670	335096	73.21	6860	6950	6650	8840	4760	6800	6781.77	4.90	0	36089	7286	7042	6876	6632	6466	6960	6550	44	2040	100	4760	10	1	43692624	3006	15.60	1.17	12	0.77	441.00	5880.00	7490	20230706	-8.14	4660	20231031	47.64	7250	-5.10	20240610	4745	44.99	20240313	7490	-8.14	20230706	4660	47.64	20231031	2.23	N	144960	100	43 억		2140361	N	N	0	N	00	N
101	20240612	130745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6800	0	3	0.00	2015156480	297417	64.98	6860	6950	6650	8840	4760	6800	6775.47	4.90	0	30615	7286	7042	6876	6632	6466	6960	6550	44	2040	100	4760	10	1	43692624	2971	15.42	1.16	12	0.68	441.00	5880.00	7490	20230706	-9.21	4660	20231031	45.92	7250	-6.21	20240610	4745	43.31	20240313	7490	-9.21	20230706	4660	45.92	20231031	2.23	N	144960	100	43 억		2140361	N	N	0	N	00	N
102	20240612	120740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6760	-40	5	-0.59	1632383490	240807	52.61	6860	6950	6650	8840	4760	6800	6778.74	4.90	0	19615	7286	7042	6876	6632	6466	6960	6550	44	2040	100	4760	10	1	43692624	2954	15.33	1.15	12	0.55	441.00	5880.00	7490	20230706	-9.75	4660	20231031	45.06	7250	-6.76	20240610	4745	42.47	20240313	7490	-9.75	20230706	4660	45.06	20231031	2.23	N	144960	100	43 억		2140361	N	N	0	N	00	N
103	20240612	110741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6700	-100	5	-1.47	1377658970	202944	44.34	6860	6950	6650	8840	4760	6800	6788.33	4.90	0	21904	7286	7042	6876	6632	6466	6960	6550	44	2040	100	4760	10	1	43692624	2927	15.19	1.14	12	0.46	441.00	5880.00	7490	20230706	-10.55	4660	20231031	43.78	7250	-7.59	20240610	4745	41.20	20240313	7490	-10.55	20230706	4660	43.78	20231031	2.23	N	144960	100	43 억		2140361	N	N	0	N	00	N
104	20240612	100743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6780	-20	5	-0.29	893715720	130809	28.58	6860	6950	6650	8840	4760	6800	6832.40	4.90	0	13181	7286	7042	6876	6632	6466	6960	6550	44	2040	100	4760	10	1	43692624	2962	15.37	1.15	12	0.30	441.00	5880.00	7490	20230706	-9.48	4660	20231031	45.49	7250	-6.48	20240610	4745	42.89	20240313	7490	-9.48	20230706	4660	45.49	20231031	2.23	N	144960	100	43 억		2140361	N	N	0	N	00	N
105	20240612	090743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6880	80	2	1.18	233138100	33987	7.42	6860	6920	6810	8840	4760	6800	6860.91	4.90	0	9476	7286	7042	6876	6632	6466	6960	6550	44	2040	100	4760	10	1	43692624	3006	15.60	1.17	12	0.08	441.00	5880.00	7490	20230706	-8.14	4660	20231031	47.64	7250	-5.10	20240610	4745	44.99	20240313	7490	-8.14	20230706	4660	47.64	20231031	2.23	N	144960	100	43 억		2140361	N	N	0	N	00	N
106	20240610	160736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7020	40	2	0.57	9027068910	1284490	117.81	6780	7250	6730	9070	4890	6980	7027.80	4.75	0	93508	7346	7162	6806	6622	6266	7255	6715	44	2090	100	4880	10	1	43692624	3067	15.92	1.19	12	2.94	441.00	5880.00	7490	20230706	-6.28	4660	20231031	50.64	7250	-3.17	20240610	4745	47.95	20240313	7490	-6.28	20230706	4660	50.64	20231031	2.02	N	144960	100	43 억		2073997	N	N	0	N	00	N
107	20240610	150743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6950	-30	5	-0.43	8678639800	1234431	113.22	6780	7250	6730	9070	4890	6980	7030.50	4.75	0	83533	7346	7162	6806	6622	6266	7255	6715	44	2090	100	4880	10	1	43692624	3037	15.76	1.18	12	2.83	441.00	5880.00	7490	20230706	-7.21	4660	20231031	49.14	7250	-4.14	20240610	4745	46.47	20240313	7490	-7.21	20230706	4660	49.14	20231031	2.02	N	144960	100	43 억		2073997	N	N	0	N	00	N
108	20240610	140738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7060	80	2	1.15	8018672080	1139950	104.56	6780	7250	6730	9070	4890	6980	7034.25	4.75	0	78849	7346	7162	6806	6622	6266	7255	6715	44	2090	100	4880	10	1	43692624	3085	16.01	1.20	12	2.61	441.00	5880.00	7490	20230706	-5.74	4660	20231031	51.50	7250	-2.62	20240610	4745	48.79	20240313	7490	-5.74	20230706	4660	51.50	20231031	2.02	N	144960	100	43 억		2073997	N	N	0	N	00	N
109	20240610	130736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7070	90	2	1.29	7676490260	1091447	100.11	6780	7250	6730	9070	4890	6980	7033.34	4.75	0	79933	7346	7162	6806	6622	6266	7255	6715	44	2090	100	4880	10	1	43692624	3089	16.03	1.20	12	2.50	441.00	5880.00	7490	20230706	-5.61	4660	20231031	51.72	7250	-2.48	20240610	4745	49.00	20240313	7490	-5.61	20230706	4660	51.72	20231031	2.02	N	144960	100	43 억		2073997	N	N	0	N	00	N
110	20240610	120738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7140	160	2	2.29	7218882580	1026922	94.19	6780	7250	6730	9070	4890	6980	7029.65	4.75	0	66946	7346	7162	6806	6622	6266	7255	6715	44	2090	100	4880	10	1	43692624	3120	16.19	1.21	12	2.35	441.00	5880.00	7490	20230706	-4.67	4660	20231031	53.22	7250	-1.52	20240610	4745	50.47	20240313	7490	-4.67	20230706	4660	53.22	20231031	2.02	N	144960	100	43 억		2073997	N	N	0	N	00	N
111	20240610	110740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7180	200	2	2.87	5617235330	802953	73.65	6780	7250	6730	9070	4890	6980	6995.73	4.75	0	18511	7346	7162	6806	6622	6266	7255	6715	44	2090	100	4880	10	1	43692624	3137	16.28	1.22	12	1.84	441.00	5880.00	7490	20230706	-4.14	4660	20231031	54.08	7250	-0.97	20240610	4745	51.32	20240313	7490	-4.14	20230706	4660	54.08	20231031	2.02	N	144960	100	43 억		2073997	N	N	0	N	00	N
112	20240610	100737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6920	-60	5	-0.86	2359148650	344067	31.56	6780	7050	6730	9070	4890	6980	6856.49	4.75	0	14564	7346	7162	6806	6622	6266	7255	6715	44	2090	100	4880	10	1	43692624	3024	15.69	1.18	12	0.79	441.00	5880.00	7490	20230706	-7.61	4660	20231031	48.50	7240	-4.42	20240604	4745	45.84	20240313	7490	-7.61	20230706	4660	48.50	20231031	2.02	N	144960	100	43 억		2073997	N	N	0	N	00	N
113	20240610	090743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6870	-110	5	-1.58	739451230	107427	9.85	6780	7050	6780	9070	4890	6980	6882.87	4.75	0	-4966	7346	7162	6806	6622	6266	7255	6715	44	2090	100	4880	10	1	43692624	3002	15.58	1.17	12	0.25	441.00	5880.00	7490	20230706	-8.28	4660	20231031	47.42	7240	-5.11	20240604	4745	44.78	20240313	7490	-8.28	20230706	4660	47.42	20231031	2.02	N	144960	100	43 억		2073997	N	N	0	N	00	N
114	20240607	160803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6980	480	2	7.38	7225736330	1074604	81.53	6530	6990	6450	8450	4550	6500	6721.85	4.76	0	-15568	7206	6852	6556	6202	5906	6705	6055	44	1950	100	4550	10	1	43692624	3050	15.83	1.19	12	2.46	441.00	5880.00	7490	20230706	-6.81	4660	20231031	49.79	7240	-3.59	20240604	4745	47.10	20240313	7490	-6.81	20230706	4660	49.79	20231031	1.83	N	144960	100	43 억		2078574	N	N	0	N	00	N
115	20240607	150809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6890	390	2	6.00	5834497520	874147	66.32	6530	6920	6450	8450	4550	6500	6674.51	4.76	0	-23921	7206	6852	6556	6202	5906	6705	6055	44	1950	100	4550	10	1	43692624	3010	15.62	1.17	12	2.00	441.00	5880.00	7490	20230706	-8.01	4660	20231031	47.85	7240	-4.83	20240604	4745	45.21	20240313	7490	-8.01	20230706	4660	47.85	20231031	1.83	N	144960	100	43 억		2078574	N	N	0	N	00	N
116	20240607	140803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6550	50	2	0.77	3029540860	460325	34.92	6530	6730	6450	8450	4550	6500	6581.31	4.76	0	20280	7206	6852	6556	6202	5906	6705	6055	44	1950	100	4550	10	1	43692624	2862	14.85	1.11	12	1.05	441.00	5880.00	7490	20230706	-12.55	4660	20231031	40.56	7240	-9.53	20240604	4745	38.04	20240313	7490	-12.55	20230706	4660	40.56	20231031	1.83	N	144960	100	43 억		2078574	N	N	0	N	00	N
117	20240607	130758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6570	70	2	1.08	2825948860	429155	32.56	6530	6730	6450	8450	4550	6500	6584.92	4.76	0	19586	7206	6852	6556	6202	5906	6705	6055	44	1950	100	4550	10	1	43692624	2871	14.90	1.12	12	0.98	441.00	5880.00	7490	20230706	-12.28	4660	20231031	40.99	7240	-9.25	20240604	4745	38.46	20240313	7490	-12.28	20230706	4660	40.99	20231031	1.83	N	144960	100	43 억		2078574	N	N	0	N	00	N
118	20240607	120803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6550	50	2	0.77	2518451500	382023	28.98	6530	6730	6450	8450	4550	6500	6592.41	4.76	0	28026	7206	6852	6556	6202	5906	6705	6055	44	1950	100	4550	10	1	43692624	2862	14.85	1.11	12	0.87	441.00	5880.00	7490	20230706	-12.55	4660	20231031	40.56	7240	-9.53	20240604	4745	38.04	20240313	7490	-12.55	20230706	4660	40.56	20231031	1.83	N	144960	100	43 억		2078574	N	N	0	N	00	N
119	20240607	110751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6580	80	2	1.23	2200889510	333520	25.30	6530	6730	6450	8450	4550	6500	6598.97	4.76	0	38919	7206	6852	6556	6202	5906	6705	6055	44	1950	100	4550	10	1	43692624	2875	14.92	1.12	12	0.76	441.00	5880.00	7490	20230706	-12.15	4660	20231031	41.20	7240	-9.12	20240604	4745	38.67	20240313	7490	-12.15	20230706	4660	41.20	20231031	1.83	N	144960	100	43 억		2078574	N	N	0	N	00	N
120	20240607	100804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6630	130	2	2.00	1365814890	208074	15.79	6530	6660	6450	8450	4550	6500	6564.08	4.76	0	33591	7206	6852	6556	6202	5906	6705	6055	44	1950	100	4550	10	1	43692624	2897	15.03	1.13	12	0.48	441.00	5880.00	7490	20230706	-11.48	4660	20231031	42.27	7240	-8.43	20240604	4745	39.73	20240313	7490	-11.48	20230706	4660	42.27	20231031	1.83	N	144960	100	43 억		2078574	N	N	0	N	00	N
121	20240607	090802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6610	110	2	1.69	387500860	58871	4.47	6530	6630	6530	8450	4550	6500	6582.21	4.76	0	8378	7206	6852	6556	6202	5906	6705	6055	44	1950	100	4550	10	1	43692624	2888	14.99	1.12	12	0.13	441.00	5880.00	7490	20230706	-11.75	4660	20231031	41.85	7240	-8.70	20240604	4745	39.30	20240313	7490	-11.75	20230706	4660	41.85	20231031	1.83	N	144960	100	43 억		2078574	N	N	0	N	00	N
122	20240605	160800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6500	-440	5	-6.34	8593546170	1308526	18.14	6850	6910	6260	9020	4860	6940	6567.52	4.99	0	-114968	7760	7350	6830	6420	5900	7555	6625	44	2080	100	4850	10	1	43692624	2840	14.74	1.11	12	2.99	441.00	5880.00	7490	20230706	-13.22	4660	20231031	39.48	7240	-10.22	20240604	4745	36.99	20240313	7490	-13.22	20230706	4660	39.48	20231031	1.92	N	144960	100	43 억		2182278	N	N	0	N	00	N
123	20240605	150756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6600	-340	5	-4.90	8263552020	1258073	17.44	6850	6910	6260	9020	4860	6940	6568.42	4.99	0	-115385	7760	7350	6830	6420	5900	7555	6625	44	2080	100	4850	10	1	43692624	2884	14.97	1.12	12	2.88	441.00	5880.00	7490	20230706	-11.88	4660	20231031	41.63	7240	-8.84	20240604	4745	39.09	20240313	7490	-11.88	20230706	4660	41.63	20231031	1.92	N	144960	100	43 억		2182278	N	N	0	N	00	N
124	20240605	140759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6490	-450	5	-6.48	7824420070	1190878	16.51	6850	6910	6260	9020	4860	6940	6570.29	4.99	0	-127512	7760	7350	6830	6420	5900	7555	6625	44	2080	100	4850	10	1	43692624	2836	14.72	1.10	12	2.73	441.00	5880.00	7490	20230706	-13.35	4660	20231031	39.27	7240	-10.36	20240604	4745	36.78	20240313	7490	-13.35	20230706	4660	39.27	20231031	1.92	N	144960	100	43 억		2182278	N	N	0	N	00	N
125	20240605	130759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6500	-440	5	-6.34	7448182420	1132966	15.70	6850	6910	6260	9020	4860	6940	6574.06	4.99	0	-134155	7760	7350	6830	6420	5900	7555	6625	44	2080	100	4850	10	1	43692624	2840	14.74	1.11	12	2.59	441.00	5880.00	7490	20230706	-13.22	4660	20231031	39.48	7240	-10.22	20240604	4745	36.99	20240313	7490	-13.22	20230706	4660	39.48	20231031	1.92	N	144960	100	43 억		2182278	N	N	0	N	00	N
126	20240605	120756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6540	-400	5	-5.76	7127546240	1083748	15.02	6850	6910	6260	9020	4860	6940	6576.76	4.99	0	-133560	7760	7350	6830	6420	5900	7555	6625	44	2080	100	4850	10	1	43692624	2857	14.83	1.11	12	2.48	441.00	5880.00	7490	20230706	-12.68	4660	20231031	40.34	7240	-9.67	20240604	4745	37.83	20240313	7490	-12.68	20230706	4660	40.34	20231031	1.92	N	144960	100	43 억		2182278	N	N	0	N	00	N
127	20240605	110757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6460	-480	5	-6.92	6405942260	973472	13.49	6850	6910	6260	9020	4860	6940	6580.51	4.99	0	-142747	7760	7350	6830	6420	5900	7555	6625	44	2080	100	4850	10	1	43692624	2823	14.65	1.10	12	2.23	441.00	5880.00	7490	20230706	-13.75	4660	20231031	38.63	7240	-10.77	20240604	4745	36.14	20240313	7490	-13.75	20230706	4660	38.63	20231031	1.92	N	144960	100	43 억		2182278	N	N	0	N	00	N
128	20240605	100757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6460	-480	5	-6.92	5301705830	802982	11.13	6850	6910	6260	9020	4860	6940	6602.52	4.99	0	-98631	7760	7350	6830	6420	5900	7555	6625	44	2080	100	4850	10	1	43692624	2823	14.65	1.10	12	1.84	441.00	5880.00	7490	20230706	-13.75	4660	20231031	38.63	7240	-10.77	20240604	4745	36.14	20240313	7490	-13.75	20230706	4660	38.63	20231031	1.92	N	144960	100	43 억		2182278	N	N	0	N	00	N
129	20240605	090756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6740	-200	5	-2.88	1496282640	220445	3.06	6850	6910	6720	9020	4860	6940	6787.55	4.99	0	-55847	7760	7350	6830	6420	5900	7555	6625	44	2080	100	4850	10	1	43692624	2945	15.28	1.15	12	0.50	441.00	5880.00	7490	20230706	-10.01	4660	20231031	44.64	7240	-6.91	20240604	4745	42.04	20240313	7490	-10.01	20230706	4660	44.64	20231031	1.92	N	144960	100	43 억		2182278	N	N	0	N	00	N
130	20240604	160750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6940	740	2	11.94	49620773510	7161449	4097.29	6440	7240	6310	8060	4340	6200	6928.87	4.19	0	380430	6426	6312	6086	5972	5746	6370	6030	44	1860	100	4340	10	1	43692624	3032	15.74	1.18	12	16.39	441.00	5880.00	7490	20230706	-7.34	4660	20231031	48.93	7240	-4.14	20240604	4745	46.26	20240313	7490	-7.34	20230706	4660	48.93	20231031	1.91	N	144960	100	43 억		1831619	N	N	0	N	00	N
131	20240604	150751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6980	780	2	12.58	47970979750	6923480	3961.14	6440	7240	6310	8060	4340	6200	6928.74	4.19	0	420693	6426	6312	6086	5972	5746	6370	6030	44	1860	100	4340	10	1	43692624	3050	15.83	1.19	12	15.85	441.00	5880.00	7490	20230706	-6.81	4660	20231031	49.79	7240	-3.59	20240604	4745	47.10	20240313	7490	-6.81	20230706	4660	49.79	20231031	1.91	N	144960	100	43 억		1831619	N	N	0	N	00	N
132	20240604	140752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6960	760	2	12.26	45854300070	6618492	3786.65	6440	7240	6310	8060	4340	6200	6928.21	4.19	0	417657	6426	6312	6086	5972	5746	6370	6030	44	1860	100	4340	10	1	43692624	3041	15.78	1.18	12	15.15	441.00	5880.00	7490	20230706	-7.08	4660	20231031	49.36	7240	-3.87	20240604	4745	46.68	20240313	7490	-7.08	20230706	4660	49.36	20231031	1.91	N	144960	100	43 억		1831619	N	N	0	N	00	N
133	20240604	130749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6910	710	2	11.45	43512526300	6282313	3594.31	6440	7240	6310	8060	4340	6200	6926.20	4.19	0	394557	6426	6312	6086	5972	5746	6370	6030	44	1860	100	4340	10	1	43692624	3019	15.67	1.18	12	14.38	441.00	5880.00	7490	20230706	-7.74	4660	20231031	48.28	7240	-4.56	20240604	4745	45.63	20240313	7490	-7.74	20230706	4660	48.28	20231031	1.91	N	144960	100	43 억		1831619	N	N	0	N	00	N
134	20240604	120748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6940	740	2	11.94	39810854560	5746484	3287.74	6440	7240	6310	8060	4340	6200	6927.86	4.19	0	388801	6426	6312	6086	5972	5746	6370	6030	44	1860	100	4340	10	1	43692624	3032	15.74	1.18	12	13.15	441.00	5880.00	7490	20230706	-7.34	4660	20231031	48.93	7240	-4.14	20240604	4745	46.26	20240313	7490	-7.34	20230706	4660	48.93	20231031	1.91	N	144960	100	43 억		1831619	N	N	0	N	00	N
135	20240604	110745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7170	970	2	15.65	34521102840	4994519	2857.52	6440	7240	6310	8060	4340	6200	6911.80	4.19	0	370662	6426	6312	6086	5972	5746	6370	6030	44	1860	100	4340	10	1	43692624	3133	16.26	1.22	12	11.43	441.00	5880.00	7490	20230706	-4.27	4660	20231031	53.86	7240	-0.97	20240604	4745	51.11	20240313	7490	-4.27	20230706	4660	53.86	20231031	1.91	N	144960	100	43 억		1831619	N	N	0	N	00	N
136	20240604	100747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7030	830	2	13.39	17110435890	2533701	1449.61	6440	7040	6310	8060	4340	6200	6753.14	4.19	0	248954	6426	6312	6086	5972	5746	6370	6030	44	1860	100	4340	10	1	43692624	3072	15.94	1.20	12	5.80	441.00	5880.00	7490	20230706	-6.14	4660	20231031	50.86	7040	-0.14	20240604	4745	48.16	20240313	7490	-6.14	20230706	4660	50.86	20231031	1.91	N	144960	100	43 억		1831619	N	N	0	N	00	N
137	20240604	090748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6770	570	2	9.19	5638393670	839805	480.48	6440	6950	6310	8060	4340	6200	6713.94	4.19	0	-39520	6426	6312	6086	5972	5746	6370	6030	44	1860	100	4340	10	1	43692624	2958	15.35	1.15	12	1.92	441.00	5880.00	7490	20230706	-9.61	4660	20231031	45.28	6950	-2.59	20240604	4745	42.68	20240313	7490	-9.61	20230706	4660	45.28	20231031	1.91	N	144960	100	43 억		1831619	N	N	0	N	00	N
138	20240603	160739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6200	200	2	3.33	1049718590	173238	110.91	6010	6200	5860	7800	4200	6000	6059.26	4.14	0	24582	6346	6172	6076	5902	5806	6125	5855	44	1800	100	4200	10	1	43692624	2709	14.06	1.05	12	0.40	441.00	5880.00	7490	20230706	-17.22	4660	20231031	33.05	6600	-6.06	20240513	4745	30.66	20240313	7490	-17.22	20230706	4660	33.05	20231031	1.90	N	144960	100	43 억		1807140	N	N	0	N	00	N
139	20240603	150740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6140	140	2	2.33	960399410	158788	101.66	6010	6200	5860	7800	4200	6000	6048.31	4.14	0	23898	6346	6172	6076	5902	5806	6125	5855	44	1800	100	4200	10	1	43692624	2683	13.92	1.04	12	0.36	441.00	5880.00	7490	20230706	-18.02	4660	20231031	31.76	6600	-6.97	20240513	4745	29.40	20240313	7490	-18.02	20230706	4660	31.76	20231031	1.90	N	144960	100	43 억		1807140	N	N	0	N	00	N
140	20240603	140738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6180	180	2	3.00	897557480	148602	95.14	6010	6200	5860	7800	4200	6000	6040.01	4.14	0	24251	6346	6172	6076	5902	5806	6125	5855	44	1800	100	4200	10	1	43692624	2700	14.01	1.05	12	0.34	441.00	5880.00	7490	20230706	-17.49	4660	20231031	32.62	6600	-6.36	20240513	4745	30.24	20240313	7490	-17.49	20230706	4660	32.62	20231031	1.90	N	144960	100	43 억		1807140	N	N	0	N	00	N
141	20240603	130740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6130	130	2	2.17	709710270	118184	75.67	6010	6130	5860	7800	4200	6000	6005.13	4.14	0	24674	6346	6172	6076	5902	5806	6125	5855	44	1800	100	4200	10	1	43692624	2678	13.90	1.04	12	0.27	441.00	5880.00	7490	20230706	-18.16	4660	20231031	31.55	6600	-7.12	20240513	4745	29.19	20240313	7490	-18.16	20230706	4660	31.55	20231031	1.90	N	144960	100	43 억		1807140	N	N	0	N	00	N
142	20240603	120740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6090	90	2	1.50	642805050	107216	68.64	6010	6110	5860	7800	4200	6000	5995.42	4.14	0	22397	6346	6172	6076	5902	5806	6125	5855	44	1800	100	4200	10	1	43692624	2661	13.81	1.04	12	0.25	441.00	5880.00	7490	20230706	-18.69	4660	20231031	30.69	6600	-7.73	20240513	4745	28.35	20240313	7490	-18.69	20230706	4660	30.69	20231031	1.90	N	144960	100	43 억		1807140	N	N	0	N	00	N
143	20240603	110734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6110	110	2	1.83	540403450	90287	57.81	6010	6110	5860	7800	4200	6000	5985.40	4.14	0	13603	6346	6172	6076	5902	5806	6125	5855	44	1800	100	4200	10	1	43692624	2670	13.85	1.04	12	0.21	441.00	5880.00	7490	20230706	-18.42	4660	20231031	31.12	6600	-7.42	20240513	4745	28.77	20240313	7490	-18.42	20230706	4660	31.12	20231031	1.90	N	144960	100	43 억		1807140	N	N	0	N	00	N
144	20240603	100731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6020	20	2	0.33	317696840	53409	34.19	6010	6020	5860	7800	4200	6000	5948.38	4.14	0	1040	6346	6172	6076	5902	5806	6125	5855	44	1800	100	4200	10	1	43692624	2630	13.65	1.02	12	0.12	441.00	5880.00	7490	20230706	-19.63	4660	20231031	29.18	6600	-8.79	20240513	4745	26.87	20240313	7490	-19.63	20230706	4660	29.18	20231031	1.90	N	144960	100	43 억		1807140	N	N	0	N	00	N
145	20240603	090731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6000	0	3	0.00	33562910	5621	3.60	6010	6010	5950	7800	4200	6000	5970.99	4.14	0	-119	6346	6172	6076	5902	5806	6125	5855	44	1800	100	4200	10	1	43692624	2622	13.61	1.02	12	0.01	441.00	5880.00	7490	20230706	-19.89	4660	20231031	28.76	6600	-9.09	20240513	4745	26.45	20240313	7490	-19.89	20230706	4660	28.76	20231031	1.90	N	144960	100	43 억		1807140	N	N	0	N	00	N