KissMeData/053080/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	160542	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16900	-80	5	-0.47	2131747900	126311	80.46	17070	17120	16700	22050	11890	16980	16876.79	0.59	0	-1130	17313	17146	17023	16856	16733	17085	16795	65	5070	500	10520	10	1	12999807	2197	19.47	1.30	12	0.97	868.00	13035.00	33350	20230823	-49.33	9850	20230622	71.57	24450	-30.88	20240411	12900	31.01	20240125	33350	-49.33	20230823	9990	69.17	20230628	5.42	N	053080	500	64 억		76730	N	N	0	N	00	N
3	20240628	150554	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16990	10	2	0.06	1881393450	111543	71.05	17070	17120	16700	22050	11890	16980	16866.98	0.59	0	-2492	17313	17146	17023	16856	16733	17085	16795	65	5070	500	10520	10	1	12999807	2209	19.57	1.30	12	0.86	868.00	13035.00	33350	20230823	-49.06	9850	20230622	72.49	24450	-30.51	20240411	12900	31.71	20240125	33350	-49.06	20230823	9990	70.07	20230628	5.42	N	053080	500	64 억		76730	N	N	0	N	00	N
4	20240628	140553	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17030	50	2	0.29	1523474870	90510	57.65	17070	17100	16700	22050	11890	16980	16832.12	0.59	0	-974	17313	17146	17023	16856	16733	17085	16795	65	5070	500	10520	10	1	12999807	2214	19.62	1.31	12	0.70	868.00	13035.00	33350	20230823	-48.94	9850	20230622	72.89	24450	-30.35	20240411	12900	32.02	20240125	33350	-48.94	20230823	9990	70.47	20230628	5.42	N	053080	500	64 억		76730	N	N	0	N	00	N
5	20240628	130553	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16770	-210	5	-1.24	1276399130	75830	48.30	17070	17100	16700	22050	11890	16980	16832.38	0.59	0	-2132	17313	17146	17023	16856	16733	17085	16795	65	5070	500	10520	10	1	12999807	2180	19.32	1.29	12	0.58	868.00	13035.00	33350	20230823	-49.72	9850	20230622	70.25	24450	-31.41	20240411	12900	30.00	20240125	33350	-49.72	20230823	9990	67.87	20230628	5.42	N	053080	500	64 억		76730	N	N	0	N	00	N
6	20240628	120553	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16800	-180	5	-1.06	1154544500	68557	43.67	17070	17100	16700	22050	11890	16980	16840.65	0.59	0	-1439	17313	17146	17023	16856	16733	17085	16795	65	5070	500	10520	10	1	12999807	2184	19.35	1.29	12	0.53	868.00	13035.00	33350	20230823	-49.63	9850	20230622	70.56	24450	-31.29	20240411	12900	30.23	20240125	33350	-49.63	20230823	9990	68.17	20230628	5.42	N	053080	500	64 억		76730	N	N	0	N	00	N
7	20240628	110544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16730	-250	5	-1.47	928393960	55052	35.07	17070	17100	16700	22050	11890	16980	16863.95	0.59	0	-2728	17313	17146	17023	16856	16733	17085	16795	65	5070	500	10520	10	1	12999807	2175	19.27	1.28	12	0.42	868.00	13035.00	33350	20230823	-49.84	9850	20230622	69.85	24450	-31.57	20240411	12900	29.69	20240125	33350	-49.84	20230823	9990	67.47	20230628	5.42	N	053080	500	64 억		76730	N	N	0	N	00	N
8	20240628	100541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16840	-140	5	-0.82	589599470	34842	22.19	17070	17100	16800	22050	11890	16980	16922.09	0.59	0	-2056	17313	17146	17023	16856	16733	17085	16795	65	5070	500	10520	10	1	12999807	2189	19.40	1.29	12	0.27	868.00	13035.00	33350	20230823	-49.51	9850	20230622	70.96	24450	-31.12	20240411	12900	30.54	20240125	33350	-49.51	20230823	9990	68.57	20230628	5.42	N	053080	500	64 억		76730	N	N	0	N	00	N
9	20240628	090541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16930	-50	5	-0.29	62449060	3674	2.34	17070	17100	16920	22050	11890	16980	16997.57	0.59	0	-443	17313	17146	17023	16856	16733	17085	16795	65	5070	500	10520	10	1	12999807	2201	19.50	1.30	12	0.03	868.00	13035.00	33350	20230823	-49.24	9850	20230622	71.88	24450	-30.76	20240411	12900	31.24	20240125	33350	-49.24	20230823	9990	69.47	20230628	5.42	N	053080	500	64 억		76730	N	N	0	N	00	N
10	20240627	160536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16980	-470	5	-2.69	2637800510	154947	38.04	17170	17190	16900	22650	12220	17450	17023.58	0.76	0	-21978	18103	17776	17123	16796	16143	17940	16960	65	5200	500	10810	10	1	12999807	2207	19.56	1.30	12	1.19	868.00	13035.00	33350	20230823	-49.09	9850	20230622	72.39	24450	-30.55	20240411	12900	31.63	20240125	33350	-49.09	20230823	9900	71.52	20230627	5.45	N	053080	500	64 억		98656	N	N	0	N	00	N
11	20240627	150543	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16980	-470	5	-2.69	2461998380	144606	35.50	17170	17190	16900	22650	12220	17450	17025.21	0.76	0	-20492	18103	17776	17123	16796	16143	17940	16960	65	5200	500	10810	10	1	12999807	2207	19.56	1.30	12	1.11	868.00	13035.00	33350	20230823	-49.09	9850	20230622	72.39	24450	-30.55	20240411	12900	31.63	20240125	33350	-49.09	20230823	9900	71.52	20230627	5.45	N	053080	500	64 억		98656	N	N	0	N	00	N
12	20240627	140540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16970	-480	5	-2.75	2086435880	122441	30.06	17170	17190	16950	22650	12220	17450	17039.94	0.76	0	-15546	18103	17776	17123	16796	16143	17940	16960	65	5200	500	10810	10	1	12999807	2206	19.55	1.30	12	0.94	868.00	13035.00	33350	20230823	-49.12	9850	20230622	72.28	24450	-30.59	20240411	12900	31.55	20240125	33350	-49.12	20230823	9900	71.41	20230627	5.45	N	053080	500	64 억		98656	N	N	0	N	00	N
13	20240627	130540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17010	-440	5	-2.52	1866397380	109502	26.88	17170	17190	16960	22650	12220	17450	17043.97	0.76	0	-14633	18103	17776	17123	16796	16143	17940	16960	65	5200	500	10810	10	1	12999807	2211	19.60	1.30	12	0.84	868.00	13035.00	33350	20230823	-49.00	9850	20230622	72.69	24450	-30.43	20240411	12900	31.86	20240125	33350	-49.00	20230823	9900	71.82	20230627	5.45	N	053080	500	64 억		98656	N	N	0	N	00	N
14	20240627	120543	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17010	-440	5	-2.52	1645536700	96498	23.69	17170	17190	16980	22650	12220	17450	17052.06	0.76	0	-12844	18103	17776	17123	16796	16143	17940	16960	65	5200	500	10810	10	1	12999807	2211	19.60	1.30	12	0.74	868.00	13035.00	33350	20230823	-49.00	9850	20230622	72.69	24450	-30.43	20240411	12900	31.86	20240125	33350	-49.00	20230823	9900	71.82	20230627	5.45	N	053080	500	64 억		98656	N	N	0	N	00	N
15	20240627	110542	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17020	-430	5	-2.46	1405187680	82358	20.22	17170	17190	17000	22650	12220	17450	17061.38	0.76	0	-8145	18103	17776	17123	16796	16143	17940	16960	65	5200	500	10810	10	1	12999807	2213	19.61	1.31	12	0.63	868.00	13035.00	33350	20230823	-48.97	9850	20230622	72.79	24450	-30.39	20240411	12900	31.94	20240125	33350	-48.97	20230823	9900	71.92	20230627	5.45	N	053080	500	64 억		98656	N	N	0	N	00	N
16	20240627	100541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17020	-430	5	-2.46	1077639110	63120	15.49	17170	17190	17000	22650	12220	17450	17072.15	0.76	0	-6470	18103	17776	17123	16796	16143	17940	16960	65	5200	500	10810	10	1	12999807	2213	19.61	1.31	12	0.49	868.00	13035.00	33350	20230823	-48.97	9850	20230622	72.79	24450	-30.39	20240411	12900	31.94	20240125	33350	-48.97	20230823	9900	71.92	20230627	5.45	N	053080	500	64 억		98656	N	N	0	N	00	N
17	20240627	090541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17120	-330	5	-1.89	383895210	22447	5.51	17170	17190	17000	22650	12220	17450	17100.44	0.76	0	-4442	18103	17776	17123	16796	16143	17940	16960	65	5200	500	10810	10	1	12999807	2226	19.72	1.31	12	0.17	868.00	13035.00	33350	20230823	-48.67	9850	20230622	73.81	24450	-29.98	20240411	12900	32.71	20240125	33350	-48.67	20230823	9900	72.93	20230627	5.45	N	053080	500	64 억		98656	N	N	0	N	00	N
18	20240626	160539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17450	570	2	3.38	6617672270	388087	148.21	16980	17450	16470	21900	11820	16880	17044.43	1.09	0	-42293	17686	17282	16536	16132	15386	17485	16335	65	5020	500	10460	10	1	12999807	2268	20.10	1.34	12	2.99	868.00	13035.00	33350	20230823	-47.68	9850	20230622	77.16	24450	-28.63	20240411	12900	35.27	20240125	33350	-47.68	20230823	9850	77.16	20230626	5.44	N	053080	500	64 억		141856	N	N	0	N	00	N
19	20240626	150541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16520	-360	5	-2.13	3142282540	186192	71.11	16980	17320	16470	21900	11820	16880	16876.57	1.09	0	-31136	17686	17282	16536	16132	15386	17485	16335	65	5020	500	10460	10	1	12999807	2148	19.03	1.27	12	1.43	868.00	13035.00	33350	20230823	-50.46	9850	20230622	67.72	24450	-32.43	20240411	12900	28.06	20240125	33350	-50.46	20230823	9850	67.72	20230626	5.44	N	053080	500	64 억		141856	N	N	0	N	00	N
20	20240626	140540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16630	-250	5	-1.48	2625224130	154893	59.15	16980	17320	16630	21900	11820	16880	16948.63	1.09	0	-28679	17686	17282	16536	16132	15386	17485	16335	65	5020	500	10460	10	1	12999807	2162	19.16	1.28	12	1.19	868.00	13035.00	33350	20230823	-50.13	9850	20230622	68.83	24450	-31.98	20240411	12900	28.91	20240125	33350	-50.13	20230823	9850	68.83	20230626	5.44	N	053080	500	64 억		141856	N	N	0	N	00	N
21	20240626	130541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16790	-90	5	-0.53	2312228710	136180	52.01	16980	17320	16690	21900	11820	16880	16979.21	1.09	0	-25532	17686	17282	16536	16132	15386	17485	16335	65	5020	500	10460	10	1	12999807	2183	19.34	1.29	12	1.05	868.00	13035.00	33350	20230823	-49.66	9850	20230622	70.46	24450	-31.33	20240411	12900	30.16	20240125	33350	-49.66	20230823	9850	70.46	20230626	5.44	N	053080	500	64 억		141856	N	N	0	N	00	N
22	20240626	120539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16790	-90	5	-0.53	1989858500	116931	44.65	16980	17320	16770	21900	11820	16880	17017.37	1.09	0	-22899	17686	17282	16536	16132	15386	17485	16335	65	5020	500	10460	10	1	12999807	2183	19.34	1.29	12	0.90	868.00	13035.00	33350	20230823	-49.66	9850	20230622	70.46	24450	-31.33	20240411	12900	30.16	20240125	33350	-49.66	20230823	9850	70.46	20230626	5.44	N	053080	500	64 억		141856	N	N	0	N	00	N
23	20240626	110540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16800	-80	5	-0.47	1850527120	108639	41.49	16980	17320	16770	21900	11820	16880	17033.73	1.09	0	-20903	17686	17282	16536	16132	15386	17485	16335	65	5020	500	10460	10	1	12999807	2184	19.35	1.29	12	0.84	868.00	13035.00	33350	20230823	-49.63	9850	20230622	70.56	24450	-31.29	20240411	12900	30.23	20240125	33350	-49.63	20230823	9850	70.56	20230626	5.44	N	053080	500	64 억		141856	N	N	0	N	00	N
24	20240626	100539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16890	10	2	0.06	1509481320	88362	33.74	16980	17320	16820	21900	11820	16880	17082.92	1.09	0	-16832	17686	17282	16536	16132	15386	17485	16335	65	5020	500	10460	10	1	12999807	2196	19.46	1.30	12	0.68	868.00	13035.00	33350	20230823	-49.36	9850	20230622	71.47	24450	-30.92	20240411	12900	30.93	20240125	33350	-49.36	20230823	9850	71.47	20230626	5.44	N	053080	500	64 억		141856	N	N	0	N	00	N
25	20240626	090540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17130	250	2	1.48	705303400	41076	15.69	16980	17320	16980	21900	11820	16880	17170.69	1.09	0	-6	17686	17282	16536	16132	15386	17485	16335	65	5020	500	10460	10	1	12999807	2227	19.74	1.31	12	0.32	868.00	13035.00	33350	20230823	-48.64	9850	20230622	73.91	24450	-29.94	20240411	12900	32.79	20240125	33350	-48.64	20230823	9850	73.91	20230626	5.44	N	053080	500	64 억		141856	N	N	0	N	00	N
26	20240625	160539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16880	620	2	3.81	4222947900	256527	106.74	16200	16940	15790	21100	11390	16260	16460.94	1.06	0	-11013	17666	16962	16576	15872	15486	16770	15680	65	4840	500	10080	10	1	12999807	2194	19.45	1.29	12	1.97	868.00	13035.00	33350	20230823	-49.39	9850	20230622	71.37	24450	-30.96	20240411	12900	30.85	20240125	33350	-49.39	20230823	9850	71.37	20230626	5.71	N	053080	500	64 억		137527	N	N	0	N	00	N
27	20240625	150540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16830	570	2	3.51	4011265050	243963	101.51	16200	16940	15790	21100	11390	16260	16442.19	1.06	0	-8692	17666	16962	16576	15872	15486	16770	15680	65	4840	500	10080	10	1	12999807	2188	19.39	1.29	12	1.88	868.00	13035.00	33350	20230823	-49.54	9850	20230622	70.86	24450	-31.17	20240411	12900	30.47	20240125	33350	-49.54	20230823	9850	70.86	20230626	5.71	N	053080	500	64 억		137527	N	N	0	N	00	N
28	20240625	140538	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16800	540	2	3.32	3582685230	218514	90.92	16200	16940	15790	21100	11390	16260	16395.75	1.06	0	-11857	17666	16962	16576	15872	15486	16770	15680	65	4840	500	10080	10	1	12999807	2184	19.35	1.29	12	1.68	868.00	13035.00	33350	20230823	-49.63	9850	20230622	70.56	24450	-31.29	20240411	12900	30.23	20240125	33350	-49.63	20230823	9850	70.56	20230626	5.71	N	053080	500	64 억		137527	N	N	0	N	00	N
29	20240625	130539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16670	410	2	2.52	3340739520	204054	84.90	16200	16940	15790	21100	11390	16260	16371.90	1.06	0	-13686	17666	16962	16576	15872	15486	16770	15680	65	4840	500	10080	10	1	12999807	2167	19.21	1.28	12	1.57	868.00	13035.00	33350	20230823	-50.01	9850	20230622	69.24	24450	-31.82	20240411	12900	29.22	20240125	33350	-50.01	20230823	9850	69.24	20230626	5.71	N	053080	500	64 억		137527	N	N	0	N	00	N
30	20240625	120542	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16610	350	2	2.15	3050563060	186672	77.67	16200	16940	15790	21100	11390	16260	16341.88	1.06	0	-11989	17666	16962	16576	15872	15486	16770	15680	65	4840	500	10080	10	1	12999807	2159	19.14	1.27	12	1.44	868.00	13035.00	33350	20230823	-50.19	9850	20230622	68.63	24450	-32.07	20240411	12900	28.76	20240125	33350	-50.19	20230823	9850	68.63	20230626	5.71	N	053080	500	64 억		137527	N	N	0	N	00	N
31	20240625	110542	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16730	470	2	2.89	2730260740	167486	69.69	16200	16940	15790	21100	11390	16260	16301.45	1.06	0	-9462	17666	16962	16576	15872	15486	16770	15680	65	4840	500	10080	10	1	12999807	2175	19.27	1.28	12	1.29	868.00	13035.00	33350	20230823	-49.84	9850	20230622	69.85	24450	-31.57	20240411	12900	29.69	20240125	33350	-49.84	20230823	9850	69.85	20230626	5.71	N	053080	500	64 억		137527	N	N	0	N	00	N
32	20240625	100539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16160	-100	5	-0.62	1462390630	91269	37.98	16200	16370	15790	21100	11390	16260	16022.57	1.06	0	-9467	17666	16962	16576	15872	15486	16770	15680	65	4840	500	10080	10	1	12999807	2101	18.62	1.24	12	0.70	868.00	13035.00	33350	20230823	-51.54	9850	20230622	64.06	24450	-33.91	20240411	12900	25.27	20240125	33350	-51.54	20230823	9850	64.06	20230626	5.71	N	053080	500	64 억		137527	N	N	0	N	00	N
33	20240625	090539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16270	10	2	0.06	106385530	6562	2.73	16200	16270	16170	21100	11390	16260	16211.54	1.06	0	601	17666	16962	16576	15872	15486	16770	15680	65	4840	500	10080	10	1	12999807	2115	18.74	1.25	12	0.05	868.00	13035.00	33350	20230823	-51.21	9850	20230622	65.18	24450	-33.46	20240411	12900	26.12	20240125	33350	-51.21	20230823	9850	65.18	20230626	5.71	N	053080	500	64 억		137527	N	N	0	N	00	N
34	20240624	160537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16260	-790	5	-4.63	3939632600	238011	95.52	17280	17280	16190	22150	11940	17050	16552.88	1.01	0	6123	17850	17450	17230	16830	16610	17340	16720	65	5100	500	10570	10	1	12999807	2114	18.73	1.25	12	1.83	868.00	13035.00	33350	20230823	-51.24	9850	20230622	65.08	24450	-33.50	20240411	12900	26.05	20240125	33350	-51.24	20230823	9850	65.08	20230626	5.84	N	053080	500	64 억		131395	N	N	0	N	00	N
35	20240624	150538	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16250	-800	5	-4.69	3686557850	222439	89.27	17280	17280	16190	22150	11940	17050	16573.34	1.01	0	2843	17850	17450	17230	16830	16610	17340	16720	65	5100	500	10570	10	1	12999807	2112	18.72	1.25	12	1.71	868.00	13035.00	33350	20230823	-51.27	9850	20230622	64.97	24450	-33.54	20240411	12900	25.97	20240125	33350	-51.27	20230823	9850	64.97	20230626	5.84	N	053080	500	64 억		131395	N	N	0	N	00	N
36	20240624	140538	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16360	-690	5	-4.05	2986169840	179365	71.99	17280	17280	16350	22150	11940	17050	16648.56	1.01	0	-280	17850	17450	17230	16830	16610	17340	16720	65	5100	500	10570	10	1	12999807	2127	18.85	1.26	12	1.38	868.00	13035.00	33350	20230823	-50.94	9850	20230622	66.09	24450	-33.09	20240411	12900	26.82	20240125	33350	-50.94	20230823	9850	66.09	20230626	5.84	N	053080	500	64 억		131395	N	N	0	N	00	N
37	20240624	130536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16470	-580	5	-3.40	2547192480	152581	61.24	17280	17280	16430	22150	11940	17050	16694.03	1.01	0	-2327	17850	17450	17230	16830	16610	17340	16720	65	5100	500	10570	10	1	12999807	2141	18.97	1.26	12	1.17	868.00	13035.00	33350	20230823	-50.61	9850	20230622	67.21	24450	-32.64	20240411	12900	27.67	20240125	33350	-50.61	20230823	9850	67.21	20230626	5.84	N	053080	500	64 억		131395	N	N	0	N	00	N
38	20240624	120538	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16550	-500	5	-2.93	1974740790	117920	47.33	17280	17280	16510	22150	11940	17050	16746.44	1.01	0	-134	17850	17450	17230	16830	16610	17340	16720	65	5100	500	10570	10	1	12999807	2151	19.07	1.27	12	0.91	868.00	13035.00	33350	20230823	-50.37	9850	20230622	68.02	24450	-32.31	20240411	12900	28.29	20240125	33350	-50.37	20230823	9850	68.02	20230626	5.84	N	053080	500	64 억		131395	N	N	0	N	00	N
39	20240624	110539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16620	-430	5	-2.52	1541704860	91740	36.82	17280	17280	16550	22150	11940	17050	16805.15	1.01	0	-7842	17850	17450	17230	16830	16610	17340	16720	65	5100	500	10570	10	1	12999807	2161	19.15	1.28	12	0.71	868.00	13035.00	33350	20230823	-50.16	9850	20230622	68.73	24450	-32.02	20240411	12900	28.84	20240125	33350	-50.16	20230823	9850	68.73	20230626	5.84	N	053080	500	64 억		131395	N	N	0	N	00	N
40	20240624	100538	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16770	-280	5	-1.64	898257090	53132	21.32	17280	17280	16760	22150	11940	17050	16906.14	1.01	0	-6962	17850	17450	17230	16830	16610	17340	16720	65	5100	500	10570	10	1	12999807	2180	19.32	1.29	12	0.41	868.00	13035.00	33350	20230823	-49.72	9850	20230622	70.25	24450	-31.41	20240411	12900	30.00	20240125	33350	-49.72	20230823	9850	70.25	20230626	5.84	N	053080	500	64 억		131395	N	N	0	N	00	N
41	20240624	090538	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16940	-110	5	-0.65	215018680	12563	5.04	17280	17280	16940	22150	11940	17050	17115.24	1.01	0	-4660	17850	17450	17230	16830	16610	17340	16720	65	5100	500	10570	10	1	12999807	2202	19.52	1.30	12	0.10	868.00	13035.00	33350	20230823	-49.21	9850	20230622	71.98	24450	-30.72	20240411	12900	31.32	20240125	33350	-49.21	20230823	9850	71.98	20230626	5.84	N	053080	500	64 억		131395	N	N	0	N	00	N
42	20240621	160520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17050	-620	5	-3.51	4222196880	245679	105.82	17520	17630	17010	22950	12370	17670	17186.92	0.58	0	54536	18756	18212	17906	17362	17056	18060	17210	65	5280	500	10950	10	1	12999807	2216	19.64	1.31	12	1.89	868.00	13035.00	33350	20230823	-48.88	9830	20230615	73.45	24450	-30.27	20240411	12900	32.17	20240125	33350	-48.88	20230823	9850	73.10	20230622	5.71	N	053080	500	64 억		75544	N	N	0	N	00	N
43	20240621	150520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17110	-560	5	-3.17	3284176070	190734	82.15	17520	17630	17090	22950	12370	17670	17218.61	0.58	0	30357	18756	18212	17906	17362	17056	18060	17210	65	5280	500	10950	10	1	12999807	2224	19.71	1.31	12	1.47	868.00	13035.00	33350	20230823	-48.70	9830	20230615	74.06	24450	-30.02	20240411	12900	32.64	20240125	33350	-48.70	20230823	9850	73.71	20230622	5.71	N	053080	500	64 억		75544	N	N	0	N	00	N
44	20240621	140520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17170	-500	5	-2.83	2792853630	162041	69.79	17520	17630	17090	22950	12370	17670	17235.47	0.58	0	26845	18756	18212	17906	17362	17056	18060	17210	65	5280	500	10950	10	1	12999807	2232	19.78	1.32	12	1.25	868.00	13035.00	33350	20230823	-48.52	9830	20230615	74.67	24450	-29.78	20240411	12900	33.10	20240125	33350	-48.52	20230823	9850	74.31	20230622	5.71	N	053080	500	64 억		75544	N	N	0	N	00	N
45	20240621	130522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17250	-420	5	-2.38	2410849100	139796	60.21	17520	17630	17090	22950	12370	17670	17245.47	0.58	0	26326	18756	18212	17906	17362	17056	18060	17210	65	5280	500	10950	10	1	12999807	2242	19.87	1.32	12	1.08	868.00	13035.00	33350	20230823	-48.28	9830	20230615	75.48	24450	-29.45	20240411	12900	33.72	20240125	33350	-48.28	20230823	9850	75.13	20230622	5.71	N	053080	500	64 억		75544	N	N	0	N	00	N
46	20240621	120523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17210	-460	5	-2.60	2180962340	126440	54.46	17520	17630	17090	22950	12370	17670	17248.98	0.58	0	23828	18756	18212	17906	17362	17056	18060	17210	65	5280	500	10950	10	1	12999807	2237	19.83	1.32	12	0.97	868.00	13035.00	33350	20230823	-48.40	9830	20230615	75.08	24450	-29.61	20240411	12900	33.41	20240125	33350	-48.40	20230823	9850	74.72	20230622	5.71	N	053080	500	64 억		75544	N	N	0	N	00	N
47	20240621	110522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17230	-440	5	-2.49	1977467350	114625	49.37	17520	17630	17090	22950	12370	17670	17251.62	0.58	0	21758	18756	18212	17906	17362	17056	18060	17210	65	5280	500	10950	10	1	12999807	2240	19.85	1.32	12	0.88	868.00	13035.00	33350	20230823	-48.34	9830	20230615	75.28	24450	-29.53	20240411	12900	33.57	20240125	33350	-48.34	20230823	9850	74.92	20230622	5.71	N	053080	500	64 억		75544	N	N	0	N	00	N
48	20240621	100519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17290	-380	5	-2.15	1523031370	88273	38.02	17520	17630	17090	22950	12370	17670	17253.64	0.58	0	15414	18756	18212	17906	17362	17056	18060	17210	65	5280	500	10950	10	1	12999807	2248	19.92	1.33	12	0.68	868.00	13035.00	33350	20230823	-48.16	9830	20230615	75.89	24450	-29.28	20240411	12900	34.03	20240125	33350	-48.16	20230823	9850	75.53	20230622	5.71	N	053080	500	64 억		75544	N	N	0	N	00	N
49	20240621	090522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17420	-250	5	-1.41	285784180	16374	7.05	17520	17630	17410	22950	12370	17670	17453.51	0.58	0	3092	18756	18212	17906	17362	17056	18060	17210	65	5280	500	10950	10	1	12999807	2265	20.07	1.34	12	0.13	868.00	13035.00	33350	20230823	-47.77	9830	20230615	77.21	24450	-28.75	20240411	12900	35.04	20240125	33350	-47.77	20230823	9850	76.85	20230622	5.71	N	053080	500	64 억		75544	N	N	0	N	00	N
50	20240620	160518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17670	-600	5	-3.28	4050924990	226620	52.52	18450	18450	17600	23750	12790	18270	17876.68	0.45	0	15061	19330	18800	18530	18000	17730	18665	17865	65	5480	500	11320	10	1	12999807	2297	20.36	1.36	12	1.74	868.00	13035.00	33350	20230823	-47.02	9830	20230615	79.76	24450	-27.73	20240411	12900	36.98	20240125	33350	-47.02	20230823	9850	79.39	20230622	5.73	N	053080	500	64 억		58480	N	N	0	N	00	N
51	20240620	150520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17750	-520	5	-2.85	3738181910	208932	48.42	18450	18450	17600	23750	12790	18270	17891.74	0.45	0	14126	19330	18800	18530	18000	17730	18665	17865	65	5480	500	11320	10	1	12999807	2307	20.45	1.36	12	1.61	868.00	13035.00	33350	20230823	-46.78	9830	20230615	80.57	24450	-27.40	20240411	12900	37.60	20240125	33350	-46.78	20230823	9850	80.20	20230622	5.73	N	053080	500	64 억		58480	N	N	0	N	00	N
52	20240620	140519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17750	-520	5	-2.85	2828138100	157488	36.50	18450	18450	17720	23750	12790	18270	17957.67	0.45	0	10672	19330	18800	18530	18000	17730	18665	17865	65	5480	500	11320	10	1	12999807	2307	20.45	1.36	12	1.21	868.00	13035.00	33350	20230823	-46.78	9830	20230615	80.57	24450	-27.40	20240411	12900	37.60	20240125	33350	-46.78	20230823	9850	80.20	20230622	5.73	N	053080	500	64 억		58480	N	N	0	N	00	N
53	20240620	130519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17790	-480	5	-2.63	2415368350	134245	31.11	18450	18450	17780	23750	12790	18270	17992.10	0.45	0	9873	19330	18800	18530	18000	17730	18665	17865	65	5480	500	11320	10	1	12999807	2313	20.50	1.36	12	1.03	868.00	13035.00	33350	20230823	-46.66	9830	20230615	80.98	24450	-27.24	20240411	12900	37.91	20240125	33350	-46.66	20230823	9850	80.61	20230622	5.73	N	053080	500	64 억		58480	N	N	0	N	00	N
54	20240620	120519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17920	-350	5	-1.92	1879106220	104206	24.15	18450	18450	17830	23750	12790	18270	18032.46	0.45	0	10846	19330	18800	18530	18000	17730	18665	17865	65	5480	500	11320	10	1	12999807	2330	20.65	1.37	12	0.80	868.00	13035.00	33350	20230823	-46.27	9830	20230615	82.30	24450	-26.71	20240411	12900	38.91	20240125	33350	-46.27	20230823	9850	81.93	20230622	5.73	N	053080	500	64 억		58480	N	N	0	N	00	N
55	20240620	110520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17950	-320	5	-1.75	1724516700	95588	22.15	18450	18450	17830	23750	12790	18270	18040.98	0.45	0	10930	19330	18800	18530	18000	17730	18665	17865	65	5480	500	11320	10	1	12999807	2333	20.68	1.38	12	0.74	868.00	13035.00	33350	20230823	-46.18	9830	20230615	82.60	24450	-26.58	20240411	12900	39.15	20240125	33350	-46.18	20230823	9850	82.23	20230622	5.73	N	053080	500	64 억		58480	N	N	0	N	00	N
56	20240620	100521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18030	-240	5	-1.31	1400869150	77575	17.98	18450	18450	17830	23750	12790	18270	18058.07	0.45	0	11708	19330	18800	18530	18000	17730	18665	17865	65	5480	500	11320	10	1	12999807	2344	20.77	1.38	12	0.60	868.00	13035.00	33350	20230823	-45.94	9830	20230615	83.42	24450	-26.26	20240411	12900	39.77	20240125	33350	-45.94	20230823	9850	83.05	20230622	5.73	N	053080	500	64 억		58480	N	N	0	N	00	N
57	20240620	090525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18300	30	2	0.16	133855910	7273	1.69	18450	18450	18300	23750	12790	18270	18405.77	0.45	0	-164	19330	18800	18530	18000	17730	18665	17865	65	5480	500	11320	10	1	12999807	2379	21.08	1.40	12	0.06	868.00	13035.00	33350	20230823	-45.13	9830	20230615	86.16	24450	-25.15	20240411	12900	41.86	20240125	33350	-45.13	20230823	9850	85.79	20230622	5.73	N	053080	500	64 억		58480	N	N	0	N	00	N
58	20240619	160518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18270	-690	5	-3.64	7902662300	426199	67.14	19050	19060	18260	24600	13280	18960	18542.51	0.54	0	-13803	20346	19652	19276	18582	18206	19465	18395	65	5640	500	11750	10	1	12999807	2375	21.05	1.40	12	3.28	868.00	13035.00	33350	20230823	-45.22	9830	20230613	85.86	24450	-25.28	20240411	12900	41.63	20240125	33350	-45.22	20230823	9850	85.48	20230622	5.50	N	053080	500	64 억		70515	N	N	0	N	00	N
59	20240619	150515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18340	-620	5	-3.27	7409848440	399278	62.90	19050	19060	18330	24600	13280	18960	18558.12	0.54	0	-12937	20346	19652	19276	18582	18206	19465	18395	65	5640	500	11750	10	1	12999807	2384	21.13	1.41	12	3.07	868.00	13035.00	33350	20230823	-45.01	9830	20230613	86.57	24450	-24.99	20240411	12900	42.17	20240125	33350	-45.01	20230823	9850	86.19	20230622	5.50	N	053080	500	64 억		70515	N	N	0	N	00	N
60	20240619	140520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18430	-530	5	-2.80	6683997390	359801	56.68	19050	19060	18410	24600	13280	18960	18576.93	0.54	0	-12181	20346	19652	19276	18582	18206	19465	18395	65	5640	500	11750	10	1	12999807	2396	21.23	1.41	12	2.77	868.00	13035.00	33350	20230823	-44.74	9830	20230613	87.49	24450	-24.62	20240411	12900	42.87	20240125	33350	-44.74	20230823	9850	87.11	20230622	5.50	N	053080	500	64 억		70515	N	N	0	N	00	N
61	20240619	130516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18420	-540	5	-2.85	6329340800	340563	53.65	19050	19060	18420	24600	13280	18960	18584.93	0.54	0	-11426	20346	19652	19276	18582	18206	19465	18395	65	5640	500	11750	10	1	12999807	2395	21.22	1.41	12	2.62	868.00	13035.00	33350	20230823	-44.77	9830	20230613	87.39	24450	-24.66	20240411	12900	42.79	20240125	33350	-44.77	20230823	9850	87.01	20230622	5.50	N	053080	500	64 억		70515	N	N	0	N	00	N
62	20240619	120516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18500	-460	5	-2.43	5654018900	303952	47.88	19050	19060	18420	24600	13280	18960	18601.68	0.54	0	-7834	20346	19652	19276	18582	18206	19465	18395	65	5640	500	11750	10	1	12999807	2405	21.31	1.42	12	2.34	868.00	13035.00	33350	20230823	-44.53	9830	20230613	88.20	24450	-24.34	20240411	12900	43.41	20240125	33350	-44.53	20230823	9850	87.82	20230622	5.50	N	053080	500	64 억		70515	N	N	0	N	00	N
63	20240619	110517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18570	-390	5	-2.06	5221085800	280553	44.20	19050	19060	18420	24600	13280	18960	18609.98	0.54	0	-5055	20346	19652	19276	18582	18206	19465	18395	65	5640	500	11750	10	1	12999807	2414	21.39	1.42	12	2.16	868.00	13035.00	33350	20230823	-44.32	9830	20230613	88.91	24450	-24.05	20240411	12900	43.95	20240125	33350	-44.32	20230823	9850	88.53	20230622	5.50	N	053080	500	64 억		70515	N	N	0	N	00	N
64	20240619	100520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18570	-390	5	-2.06	4472021450	240074	37.82	19050	19060	18420	24600	13280	18960	18627.68	0.54	0	-1454	20346	19652	19276	18582	18206	19465	18395	65	5640	500	11750	10	1	12999807	2414	21.39	1.42	12	1.85	868.00	13035.00	33350	20230823	-44.32	9830	20230613	88.91	24450	-24.05	20240411	12900	43.95	20240125	33350	-44.32	20230823	9850	88.53	20230622	5.50	N	053080	500	64 억		70515	N	N	0	N	00	N
65	20240619	090524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18570	-390	5	-2.06	771280240	41057	6.47	19050	19060	18520	24600	13280	18960	18785.60	0.54	0	808	20346	19652	19276	18582	18206	19465	18395	65	5640	500	11750	10	1	12999807	2414	21.39	1.42	12	0.32	868.00	13035.00	33350	20230823	-44.32	9830	20230613	88.91	24450	-24.05	20240411	12900	43.95	20240125	33350	-44.32	20230823	9850	88.53	20230622	5.50	N	053080	500	64 억		70515	N	N	0	N	00	N
66	20240618	160513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18960	-470	5	-2.42	12256173970	627507	169.59	19820	19970	18900	25250	13610	19430	19532.21	0.87	0	-42321	20696	20062	19716	19082	18736	19890	18910	65	5820	500	12040	10	1	12999807	2465	21.84	1.45	12	4.83	868.00	13035.00	33350	20230823	-43.15	9780	20230612	93.87	24450	-22.45	20240411	12900	46.98	20240125	33350	-43.15	20230823	9850	92.49	20230622	5.67	N	053080	500	64 억		113116	N	N	0	N	00	N
67	20240618	150512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18920	-510	5	-2.62	11972896470	612559	165.55	19820	19970	18900	25250	13610	19430	19545.70	0.87	0	-41045	20696	20062	19716	19082	18736	19890	18910	65	5820	500	12040	10	1	12999807	2460	21.80	1.45	12	4.71	868.00	13035.00	33350	20230823	-43.27	9780	20230612	93.46	24450	-22.62	20240411	12900	46.67	20240125	33350	-43.27	20230823	9850	92.08	20230622	5.67	N	053080	500	64 억		113116	N	N	0	N	00	N
68	20240618	140514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19100	-330	5	-1.70	10943319780	558392	150.91	19820	19970	19060	25250	13610	19430	19597.92	0.87	0	-35971	20696	20062	19716	19082	18736	19890	18910	65	5820	500	12040	10	1	12999807	2483	22.00	1.47	12	4.30	868.00	13035.00	33350	20230823	-42.73	9780	20230612	95.30	24450	-21.88	20240411	12900	48.06	20240125	33350	-42.73	20230823	9850	93.91	20230622	5.67	N	053080	500	64 억		113116	N	N	0	N	00	N
69	20240618	130517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19200	-230	5	-1.18	10450582020	532624	143.95	19820	19970	19060	25250	13610	19430	19620.94	0.87	0	-33969	20696	20062	19716	19082	18736	19890	18910	65	5820	500	12040	10	1	12999807	2496	22.12	1.47	12	4.10	868.00	13035.00	33350	20230823	-42.43	9780	20230612	96.32	24450	-21.47	20240411	12900	48.84	20240125	33350	-42.43	20230823	9850	94.92	20230622	5.67	N	053080	500	64 억		113116	N	N	0	N	00	N
70	20240618	120517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19190	-240	5	-1.24	9871407200	502329	135.76	19820	19970	19170	25250	13610	19430	19651.28	0.87	0	-33969	20696	20062	19716	19082	18736	19890	18910	65	5820	500	12040	10	1	12999807	2495	22.11	1.47	12	3.86	868.00	13035.00	33350	20230823	-42.46	9780	20230612	96.22	24450	-21.51	20240411	12900	48.76	20240125	33350	-42.46	20230823	9850	94.82	20230622	5.67	N	053080	500	64 억		113116	N	N	0	N	00	N
71	20240618	110514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19420	-10	5	-0.05	8633526600	438340	118.46	19820	19970	19220	25250	13610	19430	19695.96	0.87	0	-30022	20696	20062	19716	19082	18736	19890	18910	65	5820	500	12040	10	1	12999807	2525	22.37	1.49	12	3.37	868.00	13035.00	33350	20230823	-41.77	9780	20230612	98.57	24450	-20.57	20240411	12900	50.54	20240125	33350	-41.77	20230823	9850	97.16	20230622	5.67	N	053080	500	64 억		113116	N	N	0	N	00	N
72	20240618	100515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19610	180	2	0.93	6109061440	308291	83.32	19820	19970	19430	25250	13610	19430	19815.89	0.87	0	-22426	20696	20062	19716	19082	18736	19890	18910	65	5820	500	12040	10	1	12999807	2549	22.59	1.50	12	2.37	868.00	13035.00	33350	20230823	-41.20	9780	20230612	100.51	24450	-19.80	20240411	12900	52.02	20240125	33350	-41.20	20230823	9850	99.09	20230622	5.67	N	053080	500	64 억		113116	N	N	0	N	00	N
73	20240618	090520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19850	420	2	2.16	2156786820	108606	29.35	19820	19970	19740	25250	13610	19430	19858.82	0.87	0	4927	20696	20062	19716	19082	18736	19890	18910	65	5820	500	12040	10	1	12999807	2580	22.87	1.52	12	0.84	868.00	13035.00	33350	20230823	-40.48	9780	20230612	102.97	24450	-18.81	20240411	12900	53.88	20240125	33350	-40.48	20230823	9850	101.52	20230622	5.67	N	053080	500	64 억		113116	N	N	0	N	00	N
74	20240617	160511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19430	-970	5	-4.75	7059232560	358135	65.18	20250	20350	19370	26500	14300	20400	19712.27	1.33	0	-60032	21633	21016	20083	19466	18533	21325	19775	65	6100	500	12640	10	1	12999807	2526	22.38	1.49	12	2.75	868.00	13035.00	33350	20230823	-41.74	9780	20230609	98.67	24450	-20.53	20240411	12900	50.62	20240125	33350	-41.74	20230823	9850	97.26	20230622	5.65	N	053080	500	64 억		172628	N	N	0	N	00	N
75	20240617	150515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19430	-970	5	-4.75	6511989390	329947	60.05	20250	20350	19420	26500	14300	20400	19736.47	1.33	0	-58676	21633	21016	20083	19466	18533	21325	19775	65	6100	500	12640	10	1	12999807	2526	22.38	1.49	12	2.54	868.00	13035.00	33350	20230823	-41.74	9780	20230609	98.67	24450	-20.53	20240411	12900	50.62	20240125	33350	-41.74	20230823	9850	97.26	20230622	5.65	N	053080	500	64 억		172628	N	N	0	N	00	N
76	20240617	140509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19530	-870	5	-4.26	5725340390	289571	52.70	20250	20350	19430	26500	14300	20400	19771.80	1.33	0	-60687	21633	21016	20083	19466	18533	21325	19775	65	6100	500	12640	10	1	12999807	2539	22.50	1.50	12	2.23	868.00	13035.00	33350	20230823	-41.44	9780	20230609	99.69	24450	-20.12	20240411	12900	51.40	20240125	33350	-41.44	20230823	9850	98.27	20230622	5.65	N	053080	500	64 억		172628	N	N	0	N	00	N
77	20240617	130510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19490	-910	5	-4.46	5287744150	267139	48.62	20250	20350	19430	26500	14300	20400	19793.98	1.33	0	-58406	21633	21016	20083	19466	18533	21325	19775	65	6100	500	12640	10	1	12999807	2534	22.45	1.50	12	2.05	868.00	13035.00	33350	20230823	-41.56	9780	20230609	99.28	24450	-20.29	20240411	12900	51.09	20240125	33350	-41.56	20230823	9850	97.87	20230622	5.65	N	053080	500	64 억		172628	N	N	0	N	00	N
78	20240617	120511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19550	-850	5	-4.17	4629320570	233362	42.47	20250	20350	19490	26500	14300	20400	19837.51	1.33	0	-51173	21633	21016	20083	19466	18533	21325	19775	65	6100	500	12640	10	1	12999807	2541	22.52	1.50	12	1.80	868.00	13035.00	33350	20230823	-41.38	9780	20230609	99.90	24450	-20.04	20240411	12900	51.55	20240125	33350	-41.38	20230823	9850	98.48	20230622	5.65	N	053080	500	64 억		172628	N	N	0	N	00	N
79	20240617	110507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19660	-740	5	-3.63	3649534200	183248	33.35	20250	20350	19570	26500	14300	20400	19915.82	1.33	0	-29705	21633	21016	20083	19466	18533	21325	19775	65	6100	500	12640	10	1	12999807	2556	22.65	1.51	12	1.41	868.00	13035.00	33350	20230823	-41.05	9780	20230609	101.02	24450	-19.59	20240411	12900	52.40	20240125	33350	-41.05	20230823	9850	99.59	20230622	5.65	N	053080	500	64 억		172628	N	N	0	N	00	N
80	20240617	100509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19870	-530	5	-2.60	2304461340	114990	20.93	20250	20350	19800	26500	14300	20400	20040.53	1.33	0	-21975	21633	21016	20083	19466	18533	21325	19775	65	6100	500	12640	10	1	12999807	2583	22.89	1.52	12	0.88	868.00	13035.00	33350	20230823	-40.42	9780	20230609	103.17	24450	-18.73	20240411	12900	54.03	20240125	33350	-40.42	20230823	9850	101.73	20230622	5.65	N	053080	500	64 억		172628	N	N	0	N	00	N
81	20240617	090510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20050	-350	5	-1.72	579238970	28791	5.24	20250	20350	19910	26500	14300	20400	20118.74	1.33	0	-5394	21633	21016	20083	19466	18533	21325	19775	65	6100	500	12640	50	1	12999807	2606	23.10	1.54	12	0.22	868.00	13035.00	33350	20230823	-39.88	9780	20230609	105.01	24450	-18.00	20240411	12900	55.43	20240125	33350	-39.88	20230823	9850	103.55	20230622	5.65	N	053080	500	64 억		172628	N	N	0	N	00	N
82	20240614	160428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20400	600	2	3.03	10857818900	542940	155.68	19990	20700	19150	25700	13860	19800	19997.62	1.00	0	56212	20613	20206	19893	19486	19173	20050	19330	65	5900	500	12270	50	1	12999807	2652	23.50	1.57	12	4.18	868.00	13035.00	33350	20230823	-38.83	9710	20230608	110.09	24450	-16.56	20240411	12900	58.14	20240125	33350	-38.83	20230823	9830	107.53	20230615	6.25	N	053080	500	64 억		130418	N	N	0	N	00	N
83	20240614	150430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20250	450	2	2.27	9776457150	490004	140.50	19990	20700	19150	25700	13860	19800	19951.80	1.00	0	59967	20613	20206	19893	19486	19173	20050	19330	65	5900	500	12270	50	1	12999807	2632	23.33	1.55	12	3.77	868.00	13035.00	33350	20230823	-39.28	9710	20230608	108.55	24450	-17.18	20240411	12900	56.98	20240125	33350	-39.28	20230823	9830	106.00	20230615	6.25	N	053080	500	64 억		130418	N	N	0	N	00	N
84	20240614	140429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20300	500	2	2.53	8590663500	431795	123.81	19990	20700	19150	25700	13860	19800	19895.24	1.00	0	60014	20613	20206	19893	19486	19173	20050	19330	65	5900	500	12270	50	1	12999807	2639	23.39	1.56	12	3.32	868.00	13035.00	33350	20230823	-39.13	9710	20230608	109.06	24450	-16.97	20240411	12900	57.36	20240125	33350	-39.13	20230823	9830	106.51	20230615	6.25	N	053080	500	64 억		130418	N	N	0	N	00	N
85	20240614	130429	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20300	500	2	2.53	7548938810	380111	108.99	19990	20700	19150	25700	13860	19800	19859.83	1.00	0	58472	20613	20206	19893	19486	19173	20050	19330	65	5900	500	12270	50	1	12999807	2639	23.39	1.56	12	2.92	868.00	13035.00	33350	20230823	-39.13	9710	20230608	109.06	24450	-16.97	20240411	12900	57.36	20240125	33350	-39.13	20230823	9830	106.51	20230615	6.25	N	053080	500	64 억		130418	N	N	0	N	00	N
86	20240614	120432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20300	500	2	2.53	5861140710	297410	85.28	19990	20350	19150	25700	13860	19800	19707.26	1.00	0	47427	20613	20206	19893	19486	19173	20050	19330	65	5900	500	12270	50	1	12999807	2639	23.39	1.56	12	2.29	868.00	13035.00	33350	20230823	-39.13	9710	20230608	109.06	24450	-16.97	20240411	12900	57.36	20240125	33350	-39.13	20230823	9830	106.51	20230615	6.25	N	053080	500	64 억		130418	N	N	0	N	00	N
87	20240614	110501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19800	0	3	0.00	3952957730	202560	58.08	19990	20050	19150	25700	13860	19800	19514.95	1.00	0	20157	20613	20206	19893	19486	19173	20050	19330	65	5900	500	12270	10	1	12999807	2574	22.81	1.52	12	1.56	868.00	13035.00	33350	20230823	-40.63	9710	20230608	103.91	24450	-19.02	20240411	12900	53.49	20240125	33350	-40.63	20230823	9830	101.42	20230615	6.25	N	053080	500	64 억		130418	N	N	0	N	00	N
88	20240614	100501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19750	-50	5	-0.25	3039310190	156262	44.81	19990	20050	19150	25700	13860	19800	19450.01	1.00	0	232	20613	20206	19893	19486	19173	20050	19330	65	5900	500	12270	10	1	12999807	2567	22.75	1.52	12	1.20	868.00	13035.00	33350	20230823	-40.78	9710	20230608	103.40	24450	-19.22	20240411	12900	53.10	20240125	33350	-40.78	20230823	9830	100.92	20230615	6.25	N	053080	500	64 억		130418	N	N	0	N	00	N
89	20240614	090504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19700	-100	5	-0.51	443647840	22342	6.41	19990	20050	19700	25700	13860	19800	19857.21	1.00	0	-9477	20613	20206	19893	19486	19173	20050	19330	65	5900	500	12270	10	1	12999807	2561	22.70	1.51	12	0.17	868.00	13035.00	33350	20230823	-40.93	9710	20230608	102.88	24450	-19.43	20240411	12900	52.71	20240125	33350	-40.93	20230823	9830	100.41	20230615	6.25	N	053080	500	64 억		130418	N	N	0	N	00	N
90	20240613	160457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19800	-140	5	-0.70	6819043080	343294	31.01	20300	20300	19580	25900	13960	19940	19863.70	1.03	0	-170	21500	20720	20220	19440	18940	20470	19190	65	5960	500	12360	10	1	12999807	2574	22.81	1.52	12	2.64	868.00	13035.00	33350	20230823	-40.63	9710	20230608	103.91	24450	-19.02	20240411	12900	53.49	20240125	33350	-40.63	20230823	9830	101.42	20230613	6.10	N	053080	500	64 억		134196	N	N	0	N	00	N
91	20240613	150506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19840	-100	5	-0.50	6571787850	330827	29.88	20300	20300	19580	25900	13960	19940	19864.72	1.03	0	-350	21500	20720	20220	19440	18940	20470	19190	65	5960	500	12360	10	1	12999807	2579	22.86	1.52	12	2.54	868.00	13035.00	33350	20230823	-40.51	9710	20230608	104.33	24450	-18.85	20240411	12900	53.80	20240125	33350	-40.51	20230823	9830	101.83	20230613	6.10	N	053080	500	64 억		134196	N	N	0	N	00	N
92	20240613	140500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19890	-50	5	-0.25	6064842700	305299	27.57	20300	20300	19580	25900	13960	19940	19865.25	1.03	0	-3345	21500	20720	20220	19440	18940	20470	19190	65	5960	500	12360	10	1	12999807	2586	22.91	1.53	12	2.35	868.00	13035.00	33350	20230823	-40.36	9710	20230608	104.84	24450	-18.65	20240411	12900	54.19	20240125	33350	-40.36	20230823	9830	102.34	20230613	6.10	N	053080	500	64 억		134196	N	N	0	N	00	N
93	20240613	130500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19960	20	2	0.10	5568626600	280415	25.33	20300	20300	19580	25900	13960	19940	19858.51	1.03	0	-705	21500	20720	20220	19440	18940	20470	19190	65	5960	500	12360	10	1	12999807	2595	23.00	1.53	12	2.16	868.00	13035.00	33350	20230823	-40.15	9710	20230608	105.56	24450	-18.36	20240411	12900	54.73	20240125	33350	-40.15	20230823	9830	103.05	20230613	6.10	N	053080	500	64 억		134196	N	N	0	N	00	N
94	20240613	120503	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19880	-60	5	-0.30	4835198340	243523	21.99	20300	20300	19580	25900	13960	19940	19855.19	1.03	0	-11184	21500	20720	20220	19440	18940	20470	19190	65	5960	500	12360	10	1	12999807	2584	22.90	1.53	12	1.87	868.00	13035.00	33350	20230823	-40.39	9710	20230608	104.74	24450	-18.69	20240411	12900	54.11	20240125	33350	-40.39	20230823	9830	102.24	20230613	6.10	N	053080	500	64 억		134196	N	N	0	N	00	N
95	20240613	110457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19970	30	2	0.15	4449771910	224205	20.25	20300	20300	19580	25900	13960	19940	19846.87	1.03	0	-13057	21500	20720	20220	19440	18940	20470	19190	65	5960	500	12360	10	1	12999807	2596	23.01	1.53	12	1.72	868.00	13035.00	33350	20230823	-40.12	9710	20230608	105.66	24450	-18.32	20240411	12900	54.81	20240125	33350	-40.12	20230823	9830	103.15	20230613	6.10	N	053080	500	64 억		134196	N	N	0	N	00	N
96	20240613	100458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19910	-30	5	-0.15	3264635660	164896	14.89	20300	20300	19580	25900	13960	19940	19798.11	1.03	0	-14505	21500	20720	20220	19440	18940	20470	19190	65	5960	500	12360	10	1	12999807	2588	22.94	1.53	12	1.27	868.00	13035.00	33350	20230823	-40.30	9710	20230608	105.05	24450	-18.57	20240411	12900	54.34	20240125	33350	-40.30	20230823	9830	102.54	20230613	6.10	N	053080	500	64 억		134196	N	N	0	N	00	N
97	20240613	090502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19890	-50	5	-0.25	712585030	35564	3.21	20300	20300	19800	25900	13960	19940	20036.81	1.03	0	-17072	21500	20720	20220	19440	18940	20470	19190	65	5960	500	12360	10	1	12999807	2586	22.91	1.53	12	0.27	868.00	13035.00	33350	20230823	-40.36	9710	20230608	104.84	24450	-18.65	20240411	12900	54.19	20240125	33350	-40.36	20230823	9830	102.34	20230613	6.10	N	053080	500	64 억		134196	N	N	0	N	00	N
98	20240612	160454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19940	470	2	2.41	22306647650	1097087	124.63	20300	21000	19720	25300	13630	19470	20332.72	0.58	0	62982	20263	19866	19503	19106	18743	19685	18925	65	5830	500	12070	10	1	12999807	2592	22.97	1.53	12	8.44	868.00	13035.00	33350	20230823	-40.21	9710	20230608	105.36	24450	-18.45	20240411	12900	54.57	20240125	33350	-40.21	20230823	9780	103.89	20230612	5.89	N	053080	500	64 억		75271	N	N	0	N	00	N
99	20240612	150501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19780	310	2	1.59	21795696310	1071363	121.70	20300	21000	19760	25300	13630	19470	20343.90	0.58	0	62576	20263	19866	19503	19106	18743	19685	18925	65	5830	500	12070	10	1	12999807	2571	22.79	1.52	12	8.24	868.00	13035.00	33350	20230823	-40.69	9710	20230608	103.71	24450	-19.10	20240411	12900	53.33	20240125	33350	-40.69	20230823	9780	102.25	20230612	5.89	N	053080	500	64 억		75271	N	N	0	N	00	N
100	20240612	140458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20000	530	2	2.72	20420631900	1002185	113.85	20300	21000	19840	25300	13630	19470	20376.11	0.58	0	81483	20263	19866	19503	19106	18743	19685	18925	65	5830	500	12070	50	1	12999807	2600	23.04	1.53	12	7.71	868.00	13035.00	33350	20230823	-40.03	9710	20230608	105.97	24450	-18.20	20240411	12900	55.04	20240125	33350	-40.03	20230823	9780	104.50	20230612	5.89	N	053080	500	64 억		75271	N	N	0	N	00	N
101	20240612	130456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20200	730	2	3.75	19814103340	971888	110.40	20300	21000	19840	25300	13630	19470	20387.23	0.58	0	78018	20263	19866	19503	19106	18743	19685	18925	65	5830	500	12070	50	1	12999807	2626	23.27	1.55	12	7.48	868.00	13035.00	33350	20230823	-39.43	9710	20230608	108.03	24450	-17.38	20240411	12900	56.59	20240125	33350	-39.43	20230823	9780	106.54	20230612	5.89	N	053080	500	64 억		75271	N	N	0	N	00	N
102	20240612	120455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19880	410	2	2.11	18891171400	926028	105.19	20300	21000	19840	25300	13630	19470	20400.22	0.58	0	84439	20263	19866	19503	19106	18743	19685	18925	65	5830	500	12070	10	1	12999807	2584	22.90	1.53	12	7.12	868.00	13035.00	33350	20230823	-40.39	9710	20230608	104.74	24450	-18.69	20240411	12900	54.11	20240125	33350	-40.39	20230823	9780	103.27	20230612	5.89	N	053080	500	64 억		75271	N	N	0	N	00	N
103	20240612	110454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20100	630	2	3.24	17365554980	849610	96.51	20300	21000	20000	25300	13630	19470	20439.45	0.58	0	91707	20263	19866	19503	19106	18743	19685	18925	65	5830	500	12070	50	1	12999807	2613	23.16	1.54	12	6.54	868.00	13035.00	33350	20230823	-39.73	9710	20230608	107.00	24450	-17.79	20240411	12900	55.81	20240125	33350	-39.73	20230823	9780	105.52	20230612	5.89	N	053080	500	64 억		75271	N	N	0	N	00	N
104	20240612	100456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20350	880	2	4.52	15414721230	753232	85.57	20300	21000	20000	25300	13630	19470	20464.78	0.58	0	101841	20263	19866	19503	19106	18743	19685	18925	65	5830	500	12070	50	1	12999807	2645	23.44	1.56	12	5.79	868.00	13035.00	33350	20230823	-38.98	9710	20230608	109.58	24450	-16.77	20240411	12900	57.75	20240125	33350	-38.98	20230823	9780	108.08	20230612	5.89	N	053080	500	64 억		75271	N	N	0	N	00	N
105	20240612	090455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20650	1180	2	6.06	4438015280	218839	24.86	20300	20650	20000	25300	13630	19470	20279.83	0.58	0	43395	20263	19866	19503	19106	18743	19685	18925	65	5830	500	12070	50	1	12999807	2684	23.79	1.58	12	1.68	868.00	13035.00	33350	20230823	-38.08	9710	20230608	112.67	24450	-15.54	20240411	12900	60.08	20240125	33350	-38.08	20230823	9780	111.15	20230612	5.89	N	053080	500	64 억		75271	N	N	0	N	00	N
106	20240610	160450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19080	-50	5	-0.26	9623259620	497509	131.12	19140	19940	19040	24850	13400	19130	19343.37	1.27	0	-70391	19870	19500	19100	18730	18330	19685	18915	65	5720	500	11860	10	1	12999807	2480	21.98	1.46	12	3.83	868.00	13035.00	33350	20230823	-42.79	9710	20230608	96.50	24450	-21.96	20240411	12900	47.91	20240125	33350	-42.79	20230823	9780	95.09	20230612	5.80	N	053080	500	64 억		164480	N	N	0	N	00	N
107	20240610	150456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19070	-60	5	-0.31	9149327800	472664	124.58	19140	19940	19040	24850	13400	19130	19357.23	1.27	0	-74816	19870	19500	19100	18730	18330	19685	18915	65	5720	500	11860	10	1	12999807	2479	21.97	1.46	12	3.64	868.00	13035.00	33350	20230823	-42.82	9710	20230608	96.40	24450	-22.00	20240411	12900	47.83	20240125	33350	-42.82	20230823	9780	94.99	20230612	5.80	N	053080	500	64 억		164480	N	N	0	N	00	N
108	20240610	140453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19120	-10	5	-0.05	8554427380	441478	116.36	19140	19940	19040	24850	13400	19130	19377.13	1.27	0	-75942	19870	19500	19100	18730	18330	19685	18915	65	5720	500	11860	10	1	12999807	2486	22.03	1.47	12	3.40	868.00	13035.00	33350	20230823	-42.67	9710	20230608	96.91	24450	-21.80	20240411	12900	48.22	20240125	33350	-42.67	20230823	9780	95.50	20230612	5.80	N	053080	500	64 억		164480	N	N	0	N	00	N
109	20240610	130452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19150	20	2	0.10	7780404080	400923	105.67	19140	19940	19070	24850	13400	19130	19406.65	1.27	0	-66496	19870	19500	19100	18730	18330	19685	18915	65	5720	500	11860	10	1	12999807	2489	22.06	1.47	12	3.08	868.00	13035.00	33350	20230823	-42.58	9710	20230608	97.22	24450	-21.68	20240411	12900	48.45	20240125	33350	-42.58	20230823	9780	95.81	20230612	5.80	N	053080	500	64 억		164480	N	N	0	N	00	N
110	20240610	120453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19110	-20	5	-0.10	7108668020	365880	96.43	19140	19940	19070	24850	13400	19130	19429.46	1.27	0	-61378	19870	19500	19100	18730	18330	19685	18915	65	5720	500	11860	10	1	12999807	2484	22.02	1.47	12	2.81	868.00	13035.00	33350	20230823	-42.70	9710	20230608	96.81	24450	-21.84	20240411	12900	48.14	20240125	33350	-42.70	20230823	9780	95.40	20230612	5.80	N	053080	500	64 억		164480	N	N	0	N	00	N
111	20240610	110455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19230	100	2	0.52	6566666470	337543	88.96	19140	19940	19070	24850	13400	19130	19454.90	1.27	0	-55609	19870	19500	19100	18730	18330	19685	18915	65	5720	500	11860	10	1	12999807	2500	22.15	1.48	12	2.60	868.00	13035.00	33350	20230823	-42.34	9710	20230608	98.04	24450	-21.35	20240411	12900	49.07	20240125	33350	-42.34	20230823	9780	96.63	20230612	5.80	N	053080	500	64 억		164480	N	N	0	N	00	N
112	20240610	100452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19210	80	2	0.42	5361883890	274562	72.36	19140	19940	19140	24850	13400	19130	19529.75	1.27	0	-51730	19870	19500	19100	18730	18330	19685	18915	65	5720	500	11860	10	1	12999807	2497	22.13	1.47	12	2.11	868.00	13035.00	33350	20230823	-42.40	9710	20230608	97.84	24450	-21.43	20240411	12900	48.91	20240125	33350	-42.40	20230823	9780	96.42	20230612	5.80	N	053080	500	64 억		164480	N	N	0	N	00	N
113	20240610	090458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19820	690	2	3.61	1841578510	94095	24.80	19140	19940	19140	24850	13400	19130	19574.37	1.27	0	-1472	19870	19500	19100	18730	18330	19685	18915	65	5720	500	11860	10	1	12999807	2577	22.83	1.52	12	0.72	868.00	13035.00	33350	20230823	-40.57	9710	20230608	104.12	24450	-18.94	20240411	12900	53.64	20240125	33350	-40.57	20230823	9780	102.66	20230612	5.80	N	053080	500	64 억		164480	N	N	0	N	00	N
114	20240607	160507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19130	420	2	2.24	7187369650	374079	49.59	18780	19470	18700	24300	13100	18710	19213.66	1.05	0	28109	20143	19426	19033	18316	17923	19230	18120	65	5590	500	11600	10	1	12999807	2487	22.04	1.47	12	2.88	868.00	13035.00	33350	20230823	-42.64	9710	20230608	97.01	24450	-21.76	20240411	12900	48.29	20240125	33350	-42.64	20230823	9710	97.01	20230608	5.81	N	053080	500	64 억		136732	N	N	0	N	00	N
115	20240607	150511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19220	510	2	2.73	6615623500	344251	45.64	18780	19470	18700	24300	13100	18710	19217.46	1.05	0	36820	20143	19426	19033	18316	17923	19230	18120	65	5590	500	11600	10	1	12999807	2499	22.14	1.47	12	2.65	868.00	13035.00	33350	20230823	-42.37	9710	20230608	97.94	24450	-21.39	20240411	12900	48.99	20240125	33350	-42.37	20230823	9710	97.94	20230608	5.81	N	053080	500	64 억		136732	N	N	0	N	00	N
116	20240607	140509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19250	540	2	2.89	6183596660	321785	42.66	18780	19470	18700	24300	13100	18710	19216.57	1.05	0	36953	20143	19426	19033	18316	17923	19230	18120	65	5590	500	11600	10	1	12999807	2502	22.18	1.48	12	2.48	868.00	13035.00	33350	20230823	-42.28	9710	20230608	98.25	24450	-21.27	20240411	12900	49.22	20240125	33350	-42.28	20230823	9710	98.25	20230608	5.81	N	053080	500	64 억		136732	N	N	0	N	00	N
117	20240607	130505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19340	630	2	3.37	5430895510	282806	37.49	18780	19470	18700	24300	13100	18710	19203.63	1.05	0	33219	20143	19426	19033	18316	17923	19230	18120	65	5590	500	11600	10	1	12999807	2514	22.28	1.48	12	2.18	868.00	13035.00	33350	20230823	-42.01	9710	20230608	99.18	24450	-20.90	20240411	12900	49.92	20240125	33350	-42.01	20230823	9710	99.18	20230608	5.81	N	053080	500	64 억		136732	N	N	0	N	00	N
118	20240607	120508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19200	490	2	2.62	4916844580	256090	33.95	18780	19470	18700	24300	13100	18710	19199.70	1.05	0	29420	20143	19426	19033	18316	17923	19230	18120	65	5590	500	11600	10	1	12999807	2496	22.12	1.47	12	1.97	868.00	13035.00	33350	20230823	-42.43	9710	20230608	97.73	24450	-21.47	20240411	12900	48.84	20240125	33350	-42.43	20230823	9710	97.73	20230608	5.81	N	053080	500	64 억		136732	N	N	0	N	00	N
119	20240607	110505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19270	560	2	2.99	4444332610	231550	30.70	18780	19470	18700	24300	13100	18710	19193.86	1.05	0	31331	20143	19426	19033	18316	17923	19230	18120	65	5590	500	11600	10	1	12999807	2505	22.20	1.48	12	1.78	868.00	13035.00	33350	20230823	-42.22	9710	20230608	98.46	24450	-21.19	20240411	12900	49.38	20240125	33350	-42.22	20230823	9710	98.46	20230608	5.81	N	053080	500	64 억		136732	N	N	0	N	00	N
120	20240607	100507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19180	470	2	2.51	3587020840	186943	24.78	18780	19470	18700	24300	13100	18710	19187.81	1.05	0	27261	20143	19426	19033	18316	17923	19230	18120	65	5590	500	11600	10	1	12999807	2493	22.10	1.47	12	1.44	868.00	13035.00	33350	20230823	-42.49	9710	20230608	97.53	24450	-21.55	20240411	12900	48.68	20240125	33350	-42.49	20230823	9710	97.53	20230608	5.81	N	053080	500	64 억		136732	N	N	0	N	00	N
121	20240607	090505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18840	130	2	0.69	385811470	20531	2.72	18780	18910	18700	24300	13100	18710	18791.71	1.05	0	-4306	20143	19426	19033	18316	17923	19230	18120	65	5590	500	11600	10	1	12999807	2449	21.71	1.45	12	0.16	868.00	13035.00	33350	20230823	-43.51	9710	20230608	94.03	24450	-22.94	20240411	12900	46.05	20240125	33350	-43.51	20230823	9710	94.03	20230608	5.81	N	053080	500	64 억		136732	N	N	0	N	00	N
122	20240605	160503	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18710	110	2	0.59	14380028510	749415	216.34	19200	19750	18640	24150	13020	18600	19189.37	1.47	0	-54988	19560	19080	18690	18210	17820	18885	18015	65	5550	500	11530	10	1	12999807	2432	21.56	1.44	12	5.76	868.00	13035.00	33350	20230823	-43.90	9710	20230608	92.69	24450	-23.48	20240411	12900	45.04	20240125	33350	-43.90	20230823	9710	92.69	20230608	5.81	N	053080	500	64 억		191675	N	N	0	N	00	N
123	20240605	150502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18730	130	2	0.70	13966486590	727331	209.97	19200	19750	18640	24150	13020	18600	19202.74	1.47	0	-53193	19560	19080	18690	18210	17820	18885	18015	65	5550	500	11530	10	1	12999807	2435	21.58	1.44	12	5.59	868.00	13035.00	33350	20230823	-43.84	9710	20230608	92.89	24450	-23.39	20240411	12900	45.19	20240125	33350	-43.84	20230823	9710	92.89	20230608	5.81	N	053080	500	64 억		191675	N	N	0	N	00	N
124	20240605	140503	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18850	250	2	1.34	13297790210	691789	199.71	19200	19750	18640	24150	13020	18600	19222.71	1.47	0	-46532	19560	19080	18690	18210	17820	18885	18015	65	5550	500	11530	10	1	12999807	2450	21.72	1.45	12	5.32	868.00	13035.00	33350	20230823	-43.48	9710	20230608	94.13	24450	-22.90	20240411	12900	46.12	20240125	33350	-43.48	20230823	9710	94.13	20230608	5.81	N	053080	500	64 억		191675	N	N	0	N	00	N
125	20240605	130505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18850	250	2	1.34	11755007860	609608	175.98	19200	19750	18640	24150	13020	18600	19283.38	1.47	0	-25001	19560	19080	18690	18210	17820	18885	18015	65	5550	500	11530	10	1	12999807	2450	21.72	1.45	12	4.69	868.00	13035.00	33350	20230823	-43.48	9710	20230608	94.13	24450	-22.90	20240411	12900	46.12	20240125	33350	-43.48	20230823	9710	94.13	20230608	5.81	N	053080	500	64 억		191675	N	N	0	N	00	N
126	20240605	120503	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19460	860	2	4.62	6152299920	321828	92.91	19200	19490	18640	24150	13020	18600	19117.43	1.47	0	7327	19560	19080	18690	18210	17820	18885	18015	65	5550	500	11530	10	1	12999807	2530	22.42	1.49	12	2.48	868.00	13035.00	33350	20230823	-41.65	9710	20230608	100.41	24450	-20.41	20240411	12900	50.85	20240125	33350	-41.65	20230823	9710	100.41	20230608	5.81	N	053080	500	64 억		191675	N	N	0	N	00	N
127	20240605	110505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19160	560	2	3.01	4714822490	247436	71.43	19200	19380	18640	24150	13020	18600	19055.51	1.47	0	-12179	19560	19080	18690	18210	17820	18885	18015	65	5550	500	11530	10	1	12999807	2491	22.07	1.47	12	1.90	868.00	13035.00	33350	20230823	-42.55	9710	20230608	97.32	24450	-21.64	20240411	12900	48.53	20240125	33350	-42.55	20230823	9710	97.32	20230608	5.81	N	053080	500	64 억		191675	N	N	0	N	00	N
128	20240605	100504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18830	230	2	1.24	3173144490	166814	48.16	19200	19380	18640	24150	13020	18600	19023.15	1.47	0	-31484	19560	19080	18690	18210	17820	18885	18015	65	5550	500	11530	10	1	12999807	2448	21.69	1.44	12	1.28	868.00	13035.00	33350	20230823	-43.54	9710	20230608	93.92	24450	-22.99	20240411	12900	45.97	20240125	33350	-43.54	20230823	9710	93.92	20230608	5.81	N	053080	500	64 억		191675	N	N	0	N	00	N
129	20240605	090503	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19150	550	2	2.96	1078236360	56089	16.19	19200	19380	19130	24150	13020	18600	19228.52	1.47	0	-11659	19560	19080	18690	18210	17820	18885	18015	65	5550	500	11530	10	1	12999807	2489	22.06	1.47	12	0.43	868.00	13035.00	33350	20230823	-42.58	9710	20230608	97.22	24450	-21.68	20240411	12900	48.45	20240125	33350	-42.58	20230823	9710	97.22	20230608	5.81	N	053080	500	64 억		191675	N	N	0	N	00	N
130	20240604	160500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18600	-100	5	-0.53	6367654180	339020	71.89	18620	19170	18300	24300	13090	18700	18782.97	1.41	0	7744	20040	19370	18900	18230	17760	19705	18565	65	5600	500	11590	10	1	12999807	2418	21.43	1.43	12	2.61	868.00	13035.00	33350	20230823	-44.23	9700	20230526	91.75	24450	-23.93	20240411	12900	44.19	20240125	33350	-44.23	20230823	9710	91.56	20230608	6.34	N	053080	500	64 억		183683	N	N	0	N	00	N
131	20240604	150500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18630	-70	5	-0.37	5873636280	312515	66.27	18620	19170	18300	24300	13090	18700	18794.93	1.41	0	4303	20040	19370	18900	18230	17760	19705	18565	65	5600	500	11590	10	1	12999807	2422	21.46	1.43	12	2.40	868.00	13035.00	33350	20230823	-44.14	9700	20230526	92.06	24450	-23.80	20240411	12900	44.42	20240125	33350	-44.14	20230823	9710	91.86	20230608	6.34	N	053080	500	64 억		183683	N	N	0	N	00	N
132	20240604	140502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18840	140	2	0.75	5238265800	278660	59.09	18620	19170	18300	24300	13090	18700	18798.28	1.41	0	10028	20040	19370	18900	18230	17760	19705	18565	65	5600	500	11590	10	1	12999807	2449	21.71	1.45	12	2.14	868.00	13035.00	33350	20230823	-43.51	9700	20230526	94.23	24450	-22.94	20240411	12900	46.05	20240125	33350	-43.51	20230823	9710	94.03	20230608	6.34	N	053080	500	64 억		183683	N	N	0	N	00	N
133	20240604	130459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19000	300	2	1.60	4722015800	251424	53.31	18620	19170	18300	24300	13090	18700	18781.29	1.41	0	12954	20040	19370	18900	18230	17760	19705	18565	65	5600	500	11590	10	1	12999807	2470	21.89	1.46	12	1.93	868.00	13035.00	33350	20230823	-43.03	9700	20230526	95.88	24450	-22.29	20240411	12900	47.29	20240125	33350	-43.03	20230823	9710	95.67	20230608	6.34	N	053080	500	64 억		183683	N	N	0	N	00	N
134	20240604	120459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18990	290	2	1.55	4169947010	222383	47.15	18620	19170	18300	24300	13090	18700	18751.34	1.41	0	3457	20040	19370	18900	18230	17760	19705	18565	65	5600	500	11590	10	1	12999807	2469	21.88	1.46	12	1.71	868.00	13035.00	33350	20230823	-43.06	9700	20230526	95.77	24450	-22.33	20240411	12900	47.21	20240125	33350	-43.06	20230823	9710	95.57	20230608	6.34	N	053080	500	64 억		183683	N	N	0	N	00	N
135	20240604	110456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18760	60	2	0.32	3635344340	194125	41.16	18620	19170	18300	24300	13090	18700	18726.91	1.41	0	-191	20040	19370	18900	18230	17760	19705	18565	65	5600	500	11590	10	1	12999807	2439	21.61	1.44	12	1.49	868.00	13035.00	33350	20230823	-43.75	9700	20230526	93.40	24450	-23.27	20240411	12900	45.43	20240125	33350	-43.75	20230823	9710	93.20	20230608	6.34	N	053080	500	64 억		183683	N	N	0	N	00	N
136	20240604	100458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18930	230	2	1.23	2432178370	130834	27.74	18620	19000	18300	24300	13090	18700	18589.26	1.41	0	4089	20040	19370	18900	18230	17760	19705	18565	65	5600	500	11590	10	1	12999807	2461	21.81	1.45	12	1.01	868.00	13035.00	33350	20230823	-43.24	9700	20230526	95.15	24450	-22.58	20240411	12900	46.74	20240125	33350	-43.24	20230823	9710	94.95	20230608	6.34	N	053080	500	64 억		183683	N	N	0	N	00	N
137	20240604	090500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18400	-300	5	-1.60	342643900	18436	3.91	18620	18800	18390	24300	13090	18700	18581.49	1.41	0	-8193	20040	19370	18900	18230	17760	19705	18565	65	5600	500	11590	10	1	12999807	2392	21.20	1.41	12	0.14	868.00	13035.00	33350	20230823	-44.83	9700	20230526	89.69	24450	-24.74	20240411	12900	42.64	20240125	33350	-44.83	20230823	9710	89.50	20230608	6.34	N	053080	500	64 억		183683	N	N	0	N	00	N
138	20240603	160454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18700	380	2	2.07	8880879050	467670	79.92	18430	19570	18430	23800	12830	18320	18990.08	1.35	0	6601	19280	18800	18510	18030	17740	18655	17885	65	5480	500	11350	10	1	12999807	2431	21.54	1.43	12	3.60	868.00	13035.00	33350	20230823	-43.93	9700	20230526	92.78	24450	-23.52	20240411	12900	44.96	20240125	33350	-43.93	20230823	9710	92.58	20230608	6.47	N	053080	500	64 억		175738	N	N	0	N	00	N
139	20240603	150455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18820	500	2	2.73	8544290390	449726	76.85	18430	19570	18430	23800	12830	18320	18998.92	1.35	0	5123	19280	18800	18510	18030	17740	18655	17885	65	5480	500	11350	10	1	12999807	2447	21.68	1.44	12	3.46	868.00	13035.00	33350	20230823	-43.57	9700	20230526	94.02	24450	-23.03	20240411	12900	45.89	20240125	33350	-43.57	20230823	9710	93.82	20230608	6.47	N	053080	500	64 억		175738	N	N	0	N	00	N
140	20240603	140453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18800	480	2	2.62	8091101800	425645	72.74	18430	19570	18430	23800	12830	18320	19009.08	1.35	0	3739	19280	18800	18510	18030	17740	18655	17885	65	5480	500	11350	10	1	12999807	2444	21.66	1.44	12	3.27	868.00	13035.00	33350	20230823	-43.63	9700	20230526	93.81	24450	-23.11	20240411	12900	45.74	20240125	33350	-43.63	20230823	9710	93.61	20230608	6.47	N	053080	500	64 억		175738	N	N	0	N	00	N
141	20240603	130455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18890	570	2	3.11	7677995730	403790	69.00	18430	19570	18430	23800	12830	18320	19014.87	1.35	0	2451	19280	18800	18510	18030	17740	18655	17885	65	5480	500	11350	10	1	12999807	2456	21.76	1.45	12	3.11	868.00	13035.00	33350	20230823	-43.36	9700	20230526	94.74	24450	-22.74	20240411	12900	46.43	20240125	33350	-43.36	20230823	9710	94.54	20230608	6.47	N	053080	500	64 억		175738	N	N	0	N	00	N
142	20240603	120454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18510	190	2	1.04	7077497770	371876	63.55	18430	19570	18430	23800	12830	18320	19031.93	1.35	0	6751	19280	18800	18510	18030	17740	18655	17885	65	5480	500	11350	10	1	12999807	2406	21.32	1.42	12	2.86	868.00	13035.00	33350	20230823	-44.50	9700	20230526	90.82	24450	-24.29	20240411	12900	43.49	20240125	33350	-44.50	20230823	9710	90.63	20230608	6.47	N	053080	500	64 억		175738	N	N	0	N	00	N
143	20240603	110452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18880	560	2	3.06	6148411530	322016	55.03	18430	19570	18430	23800	12830	18320	19093.56	1.35	0	18834	19280	18800	18510	18030	17740	18655	17885	65	5480	500	11350	10	1	12999807	2454	21.75	1.45	12	2.48	868.00	13035.00	33350	20230823	-43.39	9700	20230526	94.64	24450	-22.78	20240411	12900	46.36	20240125	33350	-43.39	20230823	9710	94.44	20230608	6.47	N	053080	500	64 억		175738	N	N	0	N	00	N
144	20240603	100449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19010	690	2	3.77	4704756020	245876	42.02	18430	19570	18430	23800	12830	18320	19134.76	1.35	0	27671	19280	18800	18510	18030	17740	18655	17885	65	5480	500	11350	10	1	12999807	2471	21.90	1.46	12	1.89	868.00	13035.00	33350	20230823	-43.00	9700	20230526	95.98	24450	-22.25	20240411	12900	47.36	20240125	33350	-43.00	20230823	9710	95.78	20230608	6.47	N	053080	500	64 억		175738	N	N	0	N	00	N
145	20240603	090449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18910	590	2	3.22	741491210	39681	6.78	18430	18950	18430	23800	12830	18320	18686.54	1.35	0	8540	19280	18800	18510	18030	17740	18655	17885	65	5480	500	11350	10	1	12999807	2458	21.79	1.45	12	0.31	868.00	13035.00	33350	20230823	-43.30	9700	20230526	94.95	24450	-22.66	20240411	12900	46.59	20240125	33350	-43.30	20230823	9710	94.75	20230608	6.47	N	053080	500	64 억		175738	N	N	0	N	00	N