KissMeData/103230/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	160810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	65	2	1.45	131844985	29246	180.81	4475	4545	4445	5810	3135	4475	4508.14	3.02	0	-8683	4568	4521	4453	4406	4338	4545	4430	36	1335	500	3130	5	1	7200000	327	9.42	0.72	12	0.41	482.00	6310.00	8780	20230705	-48.29	3300	20240125	37.58	5120	-11.33	20240513	3300	37.58	20240125	8780	-48.29	20230705	3300	37.58	20240125	0.00	N	103230	500	36 억		217552	N	N	0	N	00	N
3	20240628	150822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	65	2	1.45	128048990	28406	175.62	4475	4545	4445	5810	3135	4475	4507.81	3.02	0	-8546	4568	4521	4453	4406	4338	4545	4430	36	1335	500	3130	5	1	7200000	327	9.42	0.72	12	0.39	482.00	6310.00	8780	20230705	-48.29	3300	20240125	37.58	5120	-11.33	20240513	3300	37.58	20240125	8780	-48.29	20230705	3300	37.58	20240125	0.00	N	103230	500	36 억		217552	N	N	0	N	00	N
4	20240628	140821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	60	2	1.34	94693800	21048	130.13	4475	4545	4445	5810	3135	4475	4498.95	3.02	0	-6137	4568	4521	4453	4406	4338	4545	4430	36	1335	500	3130	5	1	7200000	327	9.41	0.72	12	0.29	482.00	6310.00	8780	20230705	-48.35	3300	20240125	37.42	5120	-11.43	20240513	3300	37.42	20240125	8780	-48.35	20230705	3300	37.42	20240125	0.00	N	103230	500	36 억		217552	N	N	0	N	00	N
5	20240628	130820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	45	2	1.01	80744970	17965	111.07	4475	4545	4445	5810	3135	4475	4494.57	3.02	0	-4207	4568	4521	4453	4406	4338	4545	4430	36	1335	500	3130	5	1	7200000	325	9.38	0.72	12	0.25	482.00	6310.00	8780	20230705	-48.52	3300	20240125	36.97	5120	-11.72	20240513	3300	36.97	20240125	8780	-48.52	20230705	3300	36.97	20240125	0.00	N	103230	500	36 억		217552	N	N	0	N	00	N
6	20240628	120820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	65	2	1.45	74805785	16650	102.94	4475	4540	4445	5810	3135	4475	4492.84	3.02	0	-3764	4568	4521	4453	4406	4338	4545	4430	36	1335	500	3130	5	1	7200000	327	9.42	0.72	12	0.23	482.00	6310.00	8780	20230705	-48.29	3300	20240125	37.58	5120	-11.33	20240513	3300	37.58	20240125	8780	-48.29	20230705	3300	37.58	20240125	0.00	N	103230	500	36 억		217552	N	N	0	N	00	N
7	20240628	110806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	30	2	0.67	53373865	11911	73.64	4475	4525	4445	5810	3135	4475	4481.06	3.02	0	-2787	4568	4521	4453	4406	4338	4545	4430	36	1335	500	3130	5	1	7200000	324	9.35	0.71	12	0.17	482.00	6310.00	8780	20230705	-48.69	3300	20240125	36.52	5120	-12.01	20240513	3300	36.52	20240125	8780	-48.69	20230705	3300	36.52	20240125	0.00	N	103230	500	36 억		217552	N	N	0	N	00	N
8	20240628	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	20	2	0.45	44857600	10021	61.95	4475	4520	4445	5810	3135	4475	4476.36	3.02	0	-1619	4568	4521	4453	4406	4338	4545	4430	36	1335	500	3130	5	1	7200000	324	9.33	0.71	12	0.14	482.00	6310.00	8780	20230705	-48.80	3300	20240125	36.21	5120	-12.21	20240513	3300	36.21	20240125	8780	-48.80	20230705	3300	36.21	20240125	0.00	N	103230	500	36 억		217552	N	N	0	N	00	N
9	20240628	090805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4460	-15	5	-0.34	3210400	718	4.44	4475	4475	4460	5810	3135	4475	4471.31	3.02	0	-73	4568	4521	4453	4406	4338	4545	4430	36	1335	500	3130	5	1	7200000	321	9.25	0.71	12	0.01	482.00	6310.00	8780	20230705	-49.20	3300	20240125	35.15	5120	-12.89	20240513	3300	35.15	20240125	8780	-49.20	20230705	3300	35.15	20240125	0.00	N	103230	500	36 억		217552	N	N	0	N	00	N
10	20240627	160759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4475	30	2	0.67	71870090	16175	63.40	4445	4500	4385	5770	3115	4445	4443.28	3.09	0	-4981	4605	4525	4435	4355	4265	4480	4310	36	1325	500	3110	5	1	7200000	322	9.28	0.71	12	0.22	482.00	6310.00	8780	20230705	-49.03	3300	20240125	35.61	5120	-12.60	20240513	3300	35.61	20240125	8780	-49.03	20230705	3300	35.61	20240125	0.00	N	103230	500	36 억		222511	N	N	0	N	00	N
11	20240627	150806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4435	-10	5	-0.22	63152260	14226	55.76	4445	4500	4385	5770	3115	4445	4439.21	3.09	0	-4859	4605	4525	4435	4355	4265	4480	4310	36	1325	500	3110	5	1	7200000	319	9.20	0.70	12	0.20	482.00	6310.00	8780	20230705	-49.49	3300	20240125	34.39	5120	-13.38	20240513	3300	34.39	20240125	8780	-49.49	20230705	3300	34.39	20240125	0.00	N	103230	500	36 억		222511	N	N	0	N	00	N
12	20240627	140802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4465	20	2	0.45	51159495	11530	45.19	4445	4500	4385	5770	3115	4445	4437.08	3.09	0	-3800	4605	4525	4435	4355	4265	4480	4310	36	1325	500	3110	5	1	7200000	321	9.26	0.71	12	0.16	482.00	6310.00	8780	20230705	-49.15	3300	20240125	35.30	5120	-12.79	20240513	3300	35.30	20240125	8780	-49.15	20230705	3300	35.30	20240125	0.00	N	103230	500	36 억		222511	N	N	0	N	00	N
13	20240627	130802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4455	10	2	0.22	37118205	8391	32.89	4445	4460	4385	5770	3115	4445	4423.57	3.09	0	-2924	4605	4525	4435	4355	4265	4480	4310	36	1325	500	3110	5	1	7200000	321	9.24	0.71	12	0.12	482.00	6310.00	8780	20230705	-49.26	3300	20240125	35.00	5120	-12.99	20240513	3300	35.00	20240125	8780	-49.26	20230705	3300	35.00	20240125	0.00	N	103230	500	36 억		222511	N	N	0	N	00	N
14	20240627	120804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4440	-5	5	-0.11	35789915	8092	31.72	4445	4445	4385	5770	3115	4445	4422.88	3.09	0	-2916	4605	4525	4435	4355	4265	4480	4310	36	1325	500	3110	5	1	7200000	320	9.21	0.70	12	0.11	482.00	6310.00	8780	20230705	-49.43	3300	20240125	34.55	5120	-13.28	20240513	3300	34.55	20240125	8780	-49.43	20230705	3300	34.55	20240125	0.00	N	103230	500	36 억		222511	N	N	0	N	00	N
15	20240627	110804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4445	0	3	0.00	33357870	7542	29.56	4445	4445	4385	5770	3115	4445	4422.95	3.09	0	-2818	4605	4525	4435	4355	4265	4480	4310	36	1325	500	3110	5	1	7200000	320	9.22	0.70	12	0.10	482.00	6310.00	8780	20230705	-49.37	3300	20240125	34.70	5120	-13.18	20240513	3300	34.70	20240125	8780	-49.37	20230705	3300	34.70	20240125	0.00	N	103230	500	36 억		222511	N	N	0	N	00	N
16	20240627	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	-45	5	-1.01	21815850	4937	19.35	4445	4445	4385	5770	3115	4445	4418.85	3.09	0	-2008	4605	4525	4435	4355	4265	4480	4310	36	1325	500	3110	5	1	7200000	317	9.13	0.70	12	0.07	482.00	6310.00	8780	20230705	-49.89	3300	20240125	33.33	5120	-14.06	20240513	3300	33.33	20240125	8780	-49.89	20230705	3300	33.33	20240125	0.00	N	103230	500	36 억		222511	N	N	0	N	00	N
17	20240627	090803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4410	-35	5	-0.79	11778545	2659	10.42	4445	4445	4410	5770	3115	4445	4429.69	3.09	0	-1162	4605	4525	4435	4355	4265	4480	4310	36	1325	500	3110	5	1	7200000	318	9.15	0.70	12	0.04	482.00	6310.00	8780	20230705	-49.77	3300	20240125	33.64	5120	-13.87	20240513	3300	33.64	20240125	8780	-49.77	20230705	3300	33.64	20240125	0.00	N	103230	500	36 억		222511	N	N	0	N	00	N
18	20240626	160801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4445	-45	5	-1.00	109019025	24645	56.03	4490	4515	4345	5830	3145	4490	4423.58	3.18	0	-6504	4653	4571	4483	4401	4313	4612	4442	36	1340	500	3140	5	1	7200000	320	9.22	0.70	12	0.34	482.00	6310.00	8780	20230705	-49.37	3300	20240125	34.70	5120	-13.18	20240513	3300	34.70	20240125	8780	-49.37	20230705	3300	34.70	20240125	0.00	N	103230	500	36 억		229015	N	N	0	N	00	N
19	20240626	150803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4405	-85	5	-1.89	106637050	24108	54.81	4490	4515	4345	5830	3145	4490	4423.31	3.18	0	-6298	4653	4571	4483	4401	4313	4612	4442	36	1340	500	3140	5	1	7200000	317	9.14	0.70	12	0.33	482.00	6310.00	8780	20230705	-49.83	3300	20240125	33.48	5120	-13.96	20240513	3300	33.48	20240125	8780	-49.83	20230705	3300	33.48	20240125	0.00	N	103230	500	36 억		229015	N	N	0	N	00	N
20	20240626	140801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4435	-55	5	-1.22	96105985	21720	49.38	4490	4515	4345	5830	3145	4490	4424.77	3.18	0	-6606	4653	4571	4483	4401	4313	4612	4442	36	1340	500	3140	5	1	7200000	319	9.20	0.70	12	0.30	482.00	6310.00	8780	20230705	-49.49	3300	20240125	34.39	5120	-13.38	20240513	3300	34.39	20240125	8780	-49.49	20230705	3300	34.39	20240125	0.00	N	103230	500	36 억		229015	N	N	0	N	00	N
21	20240626	130802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4430	-60	5	-1.34	93058070	21032	47.81	4490	4515	4345	5830	3145	4490	4424.59	3.18	0	-6375	4653	4571	4483	4401	4313	4612	4442	36	1340	500	3140	5	1	7200000	319	9.19	0.70	12	0.29	482.00	6310.00	8780	20230705	-49.54	3300	20240125	34.24	5120	-13.48	20240513	3300	34.24	20240125	8780	-49.54	20230705	3300	34.24	20240125	0.00	N	103230	500	36 억		229015	N	N	0	N	00	N
22	20240626	120802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4430	-60	5	-1.34	90964280	20558	46.74	4490	4515	4345	5830	3145	4490	4424.76	3.18	0	-6277	4653	4571	4483	4401	4313	4612	4442	36	1340	500	3140	5	1	7200000	319	9.19	0.70	12	0.29	482.00	6310.00	8780	20230705	-49.54	3300	20240125	34.24	5120	-13.48	20240513	3300	34.24	20240125	8780	-49.54	20230705	3300	34.24	20240125	0.00	N	103230	500	36 억		229015	N	N	0	N	00	N
23	20240626	110802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4410	-80	5	-1.78	70983495	16032	36.45	4490	4515	4345	5830	3145	4490	4427.61	3.18	0	-3909	4653	4571	4483	4401	4313	4612	4442	36	1340	500	3140	5	1	7200000	318	9.15	0.70	12	0.22	482.00	6310.00	8780	20230705	-49.77	3300	20240125	33.64	5120	-13.87	20240513	3300	33.64	20240125	8780	-49.77	20230705	3300	33.64	20240125	0.00	N	103230	500	36 억		229015	N	N	0	N	00	N
24	20240626	100800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4415	-75	5	-1.67	44118955	9939	22.60	4490	4515	4345	5830	3145	4490	4438.97	3.18	0	-3047	4653	4571	4483	4401	4313	4612	4442	36	1340	500	3140	5	1	7200000	318	9.16	0.70	12	0.14	482.00	6310.00	8780	20230705	-49.72	3300	20240125	33.79	5120	-13.77	20240513	3300	33.79	20240125	8780	-49.72	20230705	3300	33.79	20240125	0.00	N	103230	500	36 억		229015	N	N	0	N	00	N
25	20240626	090802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	0	3	0.00	2415620	538	1.22	4490	4490	4490	5830	3145	4490	4490.00	3.18	0	-270	4653	4571	4483	4401	4313	4612	4442	36	1340	500	3140	5	1	7200000	323	9.32	0.71	12	0.01	482.00	6310.00	8780	20230705	-48.86	3300	20240125	36.06	5120	-12.30	20240513	3300	36.06	20240125	8780	-48.86	20230705	3300	36.06	20240125	0.00	N	103230	500	36 억		229015	N	N	0	N	00	N
26	20240625	160800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	100	2	2.28	196464360	43987	68.17	4395	4565	4395	5700	3075	4390	4466.44	3.11	0	5351	4676	4532	4251	4107	3826	4605	4180	36	1310	500	3070	5	1	7200000	323	9.32	0.71	12	0.61	482.00	6310.00	8780	20230705	-48.86	3300	20240125	36.06	5120	-12.30	20240513	3300	36.06	20240125	8780	-48.86	20230705	3300	36.06	20240125	0.00	N	103230	500	36 억		223641	N	N	0	N	00	N
27	20240625	150757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4475	85	2	1.94	190884560	42742	66.24	4395	4565	4395	5700	3075	4390	4465.99	3.11	0	5336	4676	4532	4251	4107	3826	4605	4180	36	1310	500	3070	5	1	7200000	322	9.28	0.71	12	0.59	482.00	6310.00	8780	20230705	-49.03	3300	20240125	35.61	5120	-12.60	20240513	3300	35.61	20240125	8780	-49.03	20230705	3300	35.61	20240125	0.00	N	103230	500	36 억		223641	N	N	0	N	00	N
28	20240625	140800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	90	2	2.05	177302220	39685	61.50	4395	4565	4395	5700	3075	4390	4467.76	3.11	0	5885	4676	4532	4251	4107	3826	4605	4180	36	1310	500	3070	5	1	7200000	323	9.29	0.71	12	0.55	482.00	6310.00	8780	20230705	-48.97	3300	20240125	35.76	5120	-12.50	20240513	3300	35.76	20240125	8780	-48.97	20230705	3300	35.76	20240125	0.00	N	103230	500	36 억		223641	N	N	0	N	00	N
29	20240625	130801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4435	45	2	1.03	164840610	36907	57.20	4395	4565	4395	5700	3075	4390	4466.40	3.11	0	6094	4676	4532	4251	4107	3826	4605	4180	36	1310	500	3070	5	1	7200000	319	9.20	0.70	12	0.51	482.00	6310.00	8780	20230705	-49.49	3300	20240125	34.39	5120	-13.38	20240513	3300	34.39	20240125	8780	-49.49	20230705	3300	34.39	20240125	0.00	N	103230	500	36 억		223641	N	N	0	N	00	N
30	20240625	120804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4460	70	2	1.59	161482520	36155	56.03	4395	4565	4395	5700	3075	4390	4466.42	3.11	0	6138	4676	4532	4251	4107	3826	4605	4180	36	1310	500	3070	5	1	7200000	321	9.25	0.71	12	0.50	482.00	6310.00	8780	20230705	-49.20	3300	20240125	35.15	5120	-12.89	20240513	3300	35.15	20240125	8780	-49.20	20230705	3300	35.15	20240125	0.00	N	103230	500	36 억		223641	N	N	0	N	00	N
31	20240625	110802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4415	25	2	0.57	146101485	32695	50.67	4395	4565	4395	5700	3075	4390	4468.65	3.11	0	5348	4676	4532	4251	4107	3826	4605	4180	36	1310	500	3070	5	1	7200000	318	9.16	0.70	12	0.45	482.00	6310.00	8780	20230705	-49.72	3300	20240125	33.79	5120	-13.77	20240513	3300	33.79	20240125	8780	-49.72	20230705	3300	33.79	20240125	0.00	N	103230	500	36 억		223641	N	N	0	N	00	N
32	20240625	100800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	105	2	2.39	93909560	20972	32.50	4395	4565	4395	5700	3075	4390	4477.90	3.11	0	2319	4676	4532	4251	4107	3826	4605	4180	36	1310	500	3070	5	1	7200000	324	9.33	0.71	12	0.29	482.00	6310.00	8780	20230705	-48.80	3300	20240125	36.21	5120	-12.21	20240513	3300	36.21	20240125	8780	-48.80	20230705	3300	36.21	20240125	0.00	N	103230	500	36 억		223641	N	N	0	N	00	N
33	20240625	090800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	100	2	2.28	34230990	7703	11.94	4395	4490	4395	5700	3075	4390	4443.94	3.11	0	3688	4676	4532	4251	4107	3826	4605	4180	36	1310	500	3070	5	1	7200000	323	9.32	0.71	12	0.11	482.00	6310.00	8780	20230705	-48.86	3300	20240125	36.06	5120	-12.30	20240513	3300	36.06	20240125	8780	-48.86	20230705	3300	36.06	20240125	0.00	N	103230	500	36 억		223641	N	N	0	N	00	N
34	20240624	160757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4390	215	2	5.15	275598835	64485	224.37	4175	4395	3970	5420	2925	4175	4273.84	3.08	0	4063	4371	4272	4221	4122	4071	4247	4097	36	1245	500	2920	5	1	7200000	316	9.11	0.70	12	0.90	482.00	6310.00	8780	20230705	-50.00	3300	20240125	33.03	5120	-14.26	20240513	3300	33.03	20240125	8780	-50.00	20230705	3300	33.03	20240125	0.00	N	103230	500	36 억		221434	N	N	0	N	00	N
35	20240624	150758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4385	210	2	5.03	266676295	62452	217.30	4175	4395	3970	5420	2925	4175	4270.10	3.08	0	3749	4371	4272	4221	4122	4071	4247	4097	36	1245	500	2920	5	1	7200000	316	9.10	0.69	12	0.87	482.00	6310.00	8780	20230705	-50.06	3300	20240125	32.88	5120	-14.36	20240513	3300	32.88	20240125	8780	-50.06	20230705	3300	32.88	20240125	0.00	N	103230	500	36 억		221434	N	N	0	N	00	N
36	20240624	140759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4345	170	2	4.07	184682135	43694	152.03	4175	4390	3970	5420	2925	4175	4226.72	3.08	0	1891	4371	4272	4221	4122	4071	4247	4097	36	1245	500	2920	5	1	7200000	313	9.01	0.69	12	0.61	482.00	6310.00	8780	20230705	-50.51	3300	20240125	31.67	5120	-15.14	20240513	3300	31.67	20240125	8780	-50.51	20230705	3300	31.67	20240125	0.00	N	103230	500	36 억		221434	N	N	0	N	00	N
37	20240624	130756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4235	60	2	1.44	118496070	28421	98.89	4175	4255	3970	5420	2925	4175	4169.31	3.08	0	2449	4371	4272	4221	4122	4071	4247	4097	36	1245	500	2920	5	1	7200000	305	8.79	0.67	12	0.39	482.00	6310.00	8780	20230705	-51.77	3300	20240125	28.33	5120	-17.29	20240513	3300	28.33	20240125	8780	-51.77	20230705	3300	28.33	20240125	0.00	N	103230	500	36 억		221434	N	N	0	N	00	N
38	20240624	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	45	2	1.08	97617625	23449	81.59	4175	4255	3970	5420	2925	4175	4162.98	3.08	0	-592	4371	4272	4221	4122	4071	4247	4097	36	1245	500	2920	5	1	7200000	304	8.76	0.67	12	0.33	482.00	6310.00	8780	20230705	-51.94	3300	20240125	27.88	5120	-17.58	20240513	3300	27.88	20240125	8780	-51.94	20230705	3300	27.88	20240125	0.00	N	103230	500	36 억		221434	N	N	0	N	00	N
39	20240624	110800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	75	2	1.80	72193810	17395	60.53	4175	4255	3970	5420	2925	4175	4150.26	3.08	0	-1288	4371	4272	4221	4122	4071	4247	4097	36	1245	500	2920	5	1	7200000	306	8.82	0.67	12	0.24	482.00	6310.00	8780	20230705	-51.59	3300	20240125	28.79	5120	-16.99	20240513	3300	28.79	20240125	8780	-51.59	20230705	3300	28.79	20240125	0.00	N	103230	500	36 억		221434	N	N	0	N	00	N
40	20240624	100757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	15	2	0.36	46589545	11313	39.36	4175	4200	3970	5420	2925	4175	4118.23	3.08	0	785	4371	4272	4221	4122	4071	4247	4097	36	1245	500	2920	5	1	7200000	302	8.69	0.66	12	0.16	482.00	6310.00	8780	20230705	-52.28	3300	20240125	26.97	5120	-18.16	20240513	3300	26.97	20240125	8780	-52.28	20230705	3300	26.97	20240125	0.00	N	103230	500	36 억		221434	N	N	0	N	00	N
41	20240624	090758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-95	5	-2.28	21182765	5182	18.03	4175	4175	3970	5420	2925	4175	4087.76	3.08	0	983	4371	4272	4221	4122	4071	4247	4097	36	1245	500	2920	5	1	7200000	294	8.46	0.65	12	0.07	482.00	6310.00	8780	20230705	-53.53	3300	20240125	23.64	5120	-20.31	20240513	3300	23.64	20240125	8780	-53.53	20230705	3300	23.64	20240125	0.00	N	103230	500	36 억		221434	N	N	0	N	00	N
42	20240621	160732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4175	-60	5	-1.42	121327585	28739	83.32	4270	4320	4170	5500	2965	4235	4221.70	3.08	0	-312	4415	4325	4265	4175	4115	4295	4145	36	1265	500	2960	5	1	7200000	301	8.66	0.66	12	0.40	482.00	6310.00	8780	20230705	-52.45	3300	20240125	26.52	5120	-18.46	20240513	3300	26.52	20240125	8780	-52.45	20230705	3300	26.52	20240125	0.00	N	103230	500	36 억		221746	N	N	0	N	00	N
43	20240621	150732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	-40	5	-0.94	117525600	27829	80.68	4270	4320	4170	5500	2965	4235	4223.13	3.08	0	36	4415	4325	4265	4175	4115	4295	4145	36	1265	500	2960	5	1	7200000	302	8.70	0.66	12	0.39	482.00	6310.00	8780	20230705	-52.22	3300	20240125	27.12	5120	-18.07	20240513	3300	27.12	20240125	8780	-52.22	20230705	3300	27.12	20240125	0.00	N	103230	500	36 억		221746	N	N	0	N	00	N
44	20240621	140731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	-40	5	-0.94	97171470	22958	66.56	4270	4320	4185	5500	2965	4235	4232.58	3.08	0	1337	4415	4325	4265	4175	4115	4295	4145	36	1265	500	2960	5	1	7200000	302	8.70	0.66	12	0.32	482.00	6310.00	8780	20230705	-52.22	3300	20240125	27.12	5120	-18.07	20240513	3300	27.12	20240125	8780	-52.22	20230705	3300	27.12	20240125	0.00	N	103230	500	36 억		221746	N	N	0	N	00	N
45	20240621	130733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	-45	5	-1.06	93088305	21983	63.73	4270	4320	4190	5500	2965	4235	4234.56	3.08	0	1407	4415	4325	4265	4175	4115	4295	4145	36	1265	500	2960	5	1	7200000	302	8.69	0.66	12	0.31	482.00	6310.00	8780	20230705	-52.28	3300	20240125	26.97	5120	-18.16	20240513	3300	26.97	20240125	8780	-52.28	20230705	3300	26.97	20240125	0.00	N	103230	500	36 억		221746	N	N	0	N	00	N
46	20240621	120736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4225	-10	5	-0.24	77818500	18347	53.19	4270	4320	4190	5500	2965	4235	4241.48	3.08	0	1524	4415	4325	4265	4175	4115	4295	4145	36	1265	500	2960	5	1	7200000	304	8.77	0.67	12	0.25	482.00	6310.00	8780	20230705	-51.88	3300	20240125	28.03	5120	-17.48	20240513	3300	28.03	20240125	8780	-51.88	20230705	3300	28.03	20240125	0.00	N	103230	500	36 억		221746	N	N	0	N	00	N
47	20240621	110732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	15	2	0.35	53505110	12608	36.55	4270	4320	4190	5500	2965	4235	4243.74	3.08	0	2452	4415	4325	4265	4175	4115	4295	4145	36	1265	500	2960	5	1	7200000	306	8.82	0.67	12	0.18	482.00	6310.00	8780	20230705	-51.59	3300	20240125	28.79	5120	-16.99	20240513	3300	28.79	20240125	8780	-51.59	20230705	3300	28.79	20240125	0.00	N	103230	500	36 억		221746	N	N	0	N	00	N
48	20240621	100730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	15	2	0.35	50052035	11797	34.20	4270	4320	4190	5500	2965	4235	4242.78	3.08	0	2837	4415	4325	4265	4175	4115	4295	4145	36	1265	500	2960	5	1	7200000	306	8.82	0.67	12	0.16	482.00	6310.00	8780	20230705	-51.59	3300	20240125	28.79	5120	-16.99	20240513	3300	28.79	20240125	8780	-51.59	20230705	3300	28.79	20240125	0.00	N	103230	500	36 억		221746	N	N	0	N	00	N
49	20240621	090735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	35	2	0.83	4318860	1014	2.94	4270	4270	4235	5500	2965	4235	4259.30	3.08	0	-688	4415	4325	4265	4175	4115	4295	4145	36	1265	500	2960	5	1	7200000	307	8.86	0.68	12	0.01	482.00	6310.00	8780	20230705	-51.37	3300	20240125	29.39	5120	-16.60	20240513	3300	29.39	20240125	8780	-51.37	20230705	3300	29.39	20240125	0.00	N	103230	500	36 억		221746	N	N	0	N	00	N
50	20240620	160729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4235	-45	5	-1.05	147447300	34494	124.64	4240	4355	4205	5560	3000	4280	4274.58	2.97	0	4085	4336	4307	4266	4237	4196	4287	4217	36	1280	500	2990	5	1	7200000	305	8.79	0.67	12	0.48	482.00	6310.00	8780	20230705	-51.77	3300	20240125	28.33	5120	-17.29	20240513	3300	28.33	20240125	8780	-51.77	20230705	3300	28.33	20240125	0.00	N	103230	500	36 억		213631	N	N	0	N	00	N
51	20240620	150730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	-40	5	-0.93	143056660	33455	120.89	4240	4355	4205	5560	3000	4280	4276.09	2.97	0	4300	4336	4307	4266	4237	4196	4287	4217	36	1280	500	2990	5	1	7200000	305	8.80	0.67	12	0.46	482.00	6310.00	8780	20230705	-51.71	3300	20240125	28.48	5120	-17.19	20240513	3300	28.48	20240125	8780	-51.71	20230705	3300	28.48	20240125	0.00	N	103230	500	36 억		213631	N	N	0	N	00	N
52	20240620	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4285	5	2	0.12	90716115	21128	76.35	4240	4355	4240	5560	3000	4280	4293.65	2.97	0	2394	4336	4307	4266	4237	4196	4287	4217	36	1280	500	2990	5	1	7200000	309	8.89	0.68	12	0.29	482.00	6310.00	8780	20230705	-51.20	3300	20240125	29.85	5120	-16.31	20240513	3300	29.85	20240125	8780	-51.20	20230705	3300	29.85	20240125	0.00	N	103230	500	36 억		213631	N	N	0	N	00	N
53	20240620	130730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4305	25	2	0.58	83881975	19522	70.54	4240	4355	4240	5560	3000	4280	4296.79	2.97	0	2256	4336	4307	4266	4237	4196	4287	4217	36	1280	500	2990	5	1	7200000	310	8.93	0.68	12	0.27	482.00	6310.00	8780	20230705	-50.97	3300	20240125	30.45	5120	-15.92	20240513	3300	30.45	20240125	8780	-50.97	20230705	3300	30.45	20240125	0.00	N	103230	500	36 억		213631	N	N	0	N	00	N
54	20240620	120729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4295	15	2	0.35	56542390	13141	47.49	4240	4355	4240	5560	3000	4280	4302.75	2.97	0	1937	4336	4307	4266	4237	4196	4287	4217	36	1280	500	2990	5	1	7200000	309	8.91	0.68	12	0.18	482.00	6310.00	8780	20230705	-51.08	3300	20240125	30.15	5120	-16.11	20240513	3300	30.15	20240125	8780	-51.08	20230705	3300	30.15	20240125	0.00	N	103230	500	36 억		213631	N	N	0	N	00	N
55	20240620	110732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	20	2	0.47	53890010	12524	45.26	4240	4355	4240	5560	3000	4280	4302.94	2.97	0	1984	4336	4307	4266	4237	4196	4287	4217	36	1280	500	2990	5	1	7200000	310	8.92	0.68	12	0.17	482.00	6310.00	8780	20230705	-51.03	3300	20240125	30.30	5120	-16.02	20240513	3300	30.30	20240125	8780	-51.03	20230705	3300	30.30	20240125	0.00	N	103230	500	36 억		213631	N	N	0	N	00	N
56	20240620	100730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4295	15	2	0.35	48525430	11278	40.75	4240	4355	4240	5560	3000	4280	4302.67	2.97	0	2071	4336	4307	4266	4237	4196	4287	4217	36	1280	500	2990	5	1	7200000	309	8.91	0.68	12	0.16	482.00	6310.00	8780	20230705	-51.08	3300	20240125	30.15	5120	-16.11	20240513	3300	30.15	20240125	8780	-51.08	20230705	3300	30.15	20240125	0.00	N	103230	500	36 억		213631	N	N	0	N	00	N
57	20240620	090737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4285	5	2	0.12	1255725	294	1.06	4240	4285	4240	5560	3000	4280	4271.08	2.97	0	-168	4336	4307	4266	4237	4196	4287	4217	36	1280	500	2990	5	1	7200000	309	8.89	0.68	12	0.00	482.00	6310.00	8780	20230705	-51.20	3300	20240125	29.85	5120	-16.31	20240513	3300	29.85	20240125	8780	-51.20	20230705	3300	29.85	20240125	0.00	N	103230	500	36 억		213631	N	N	0	N	00	N
58	20240619	160728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4280	-5	5	-0.12	117843205	27624	85.28	4285	4295	4225	5570	3000	4285	4265.96	2.88	0	6146	4488	4386	4308	4206	4128	4347	4167	36	1285	500	2990	5	1	7200000	308	8.88	0.68	12	0.38	482.00	6310.00	8780	20230705	-51.25	3300	20240125	29.70	5120	-16.41	20240513	3300	29.70	20240125	8780	-51.25	20230705	3300	29.70	20240125	0.00	N	103230	500	36 억		207451	N	N	0	N	00	N
59	20240619	150726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	-25	5	-0.58	113871610	26693	82.41	4285	4295	4225	5570	3000	4285	4265.97	2.88	0	6240	4488	4386	4308	4206	4128	4347	4167	36	1285	500	2990	5	1	7200000	307	8.84	0.68	12	0.37	482.00	6310.00	8780	20230705	-51.48	3300	20240125	29.09	5120	-16.80	20240513	3300	29.09	20240125	8780	-51.48	20230705	3300	29.09	20240125	0.00	N	103230	500	36 억		207451	N	N	0	N	00	N
60	20240619	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4295	10	2	0.23	109666655	25707	79.36	4285	4295	4225	5570	3000	4285	4266.02	2.88	0	6125	4488	4386	4308	4206	4128	4347	4167	36	1285	500	2990	5	1	7200000	309	8.91	0.68	12	0.36	482.00	6310.00	8780	20230705	-51.08	3300	20240125	30.15	5120	-16.11	20240513	3300	30.15	20240125	8780	-51.08	20230705	3300	30.15	20240125	0.00	N	103230	500	36 억		207451	N	N	0	N	00	N
61	20240619	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4290	5	2	0.12	98182060	23025	71.08	4285	4295	4225	5570	3000	4285	4264.15	2.88	0	5587	4488	4386	4308	4206	4128	4347	4167	36	1285	500	2990	5	1	7200000	309	8.90	0.68	12	0.32	482.00	6310.00	8780	20230705	-51.14	3300	20240125	30.00	5120	-16.21	20240513	3300	30.00	20240125	8780	-51.14	20230705	3300	30.00	20240125	0.00	N	103230	500	36 억		207451	N	N	0	N	00	N
62	20240619	120726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4280	-5	5	-0.12	78169695	18346	56.64	4285	4285	4225	5570	3000	4285	4260.86	2.88	0	3949	4488	4386	4308	4206	4128	4347	4167	36	1285	500	2990	5	1	7200000	308	8.88	0.68	12	0.25	482.00	6310.00	8780	20230705	-51.25	3300	20240125	29.70	5120	-16.41	20240513	3300	29.70	20240125	8780	-51.25	20230705	3300	29.70	20240125	0.00	N	103230	500	36 억		207451	N	N	0	N	00	N
63	20240619	110727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	-15	5	-0.35	76198750	17885	55.22	4285	4285	4225	5570	3000	4285	4260.48	2.88	0	4284	4488	4386	4308	4206	4128	4347	4167	36	1285	500	2990	5	1	7200000	307	8.86	0.68	12	0.25	482.00	6310.00	8780	20230705	-51.37	3300	20240125	29.39	5120	-16.60	20240513	3300	29.39	20240125	8780	-51.37	20230705	3300	29.39	20240125	0.00	N	103230	500	36 억		207451	N	N	0	N	00	N
64	20240619	100728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	-45	5	-1.05	45711295	10756	33.21	4285	4285	4225	5570	3000	4285	4249.84	2.88	0	2623	4488	4386	4308	4206	4128	4347	4167	36	1285	500	2990	5	1	7200000	305	8.80	0.67	12	0.15	482.00	6310.00	8780	20230705	-51.71	3300	20240125	28.48	5120	-17.19	20240513	3300	28.48	20240125	8780	-51.71	20230705	3300	28.48	20240125	0.00	N	103230	500	36 억		207451	N	N	0	N	00	N
65	20240619	090735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	-35	5	-0.82	7105665	1659	5.12	4285	4285	4250	5570	3000	4285	4283.10	2.88	0	-238	4488	4386	4308	4206	4128	4347	4167	36	1285	500	2990	5	1	7200000	306	8.82	0.67	12	0.02	482.00	6310.00	8780	20230705	-51.59	3300	20240125	28.79	5120	-16.99	20240513	3300	28.79	20240125	8780	-51.59	20230705	3300	28.79	20240125	0.00	N	103230	500	36 억		207451	N	N	0	N	00	N
66	20240618	160722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4285	-125	5	-2.83	139006655	32381	132.56	4370	4410	4230	5730	3090	4410	4292.85	2.97	0	-6518	4563	4486	4368	4291	4173	4525	4330	36	1320	500	3080	5	1	7200000	309	8.89	0.68	12	0.45	482.00	6310.00	8780	20230705	-51.20	3300	20240125	29.85	5120	-16.31	20240513	3300	29.85	20240125	8780	-51.20	20230705	3300	29.85	20240125	0.00	N	103230	500	36 억		213751	N	N	0	N	00	N
67	20240618	150721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4280	-130	5	-2.95	132773065	30925	126.60	4370	4410	4230	5730	3090	4410	4293.39	2.97	0	-6137	4563	4486	4368	4291	4173	4525	4330	36	1320	500	3080	5	1	7200000	308	8.88	0.68	12	0.43	482.00	6310.00	8780	20230705	-51.25	3300	20240125	29.70	5120	-16.41	20240513	3300	29.70	20240125	8780	-51.25	20230705	3300	29.70	20240125	0.00	N	103230	500	36 억		213751	N	N	0	N	00	N
68	20240618	140723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4275	-135	5	-3.06	128931375	30028	122.93	4370	4410	4230	5730	3090	4410	4293.71	2.97	0	-5480	4563	4486	4368	4291	4173	4525	4330	36	1320	500	3080	5	1	7200000	308	8.87	0.68	12	0.42	482.00	6310.00	8780	20230705	-51.31	3300	20240125	29.55	5120	-16.50	20240513	3300	29.55	20240125	8780	-51.31	20230705	3300	29.55	20240125	0.00	N	103230	500	36 억		213751	N	N	0	N	00	N
69	20240618	130727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4285	-125	5	-2.83	111751760	26020	106.52	4370	4410	4230	5730	3090	4410	4294.84	2.97	0	-2405	4563	4486	4368	4291	4173	4525	4330	36	1320	500	3080	5	1	7200000	309	8.89	0.68	12	0.36	482.00	6310.00	8780	20230705	-51.20	3300	20240125	29.85	5120	-16.31	20240513	3300	29.85	20240125	8780	-51.20	20230705	3300	29.85	20240125	0.00	N	103230	500	36 억		213751	N	N	0	N	00	N
70	20240618	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4295	-115	5	-2.61	103237200	24038	98.41	4370	4410	4230	5730	3090	4410	4294.75	2.97	0	-1297	4563	4486	4368	4291	4173	4525	4330	36	1320	500	3080	5	1	7200000	309	8.91	0.68	12	0.33	482.00	6310.00	8780	20230705	-51.08	3300	20240125	30.15	5120	-16.11	20240513	3300	30.15	20240125	8780	-51.08	20230705	3300	30.15	20240125	0.00	N	103230	500	36 억		213751	N	N	0	N	00	N
71	20240618	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4235	-175	5	-3.97	96870265	22549	92.31	4370	4410	4230	5730	3090	4410	4295.99	2.97	0	-553	4563	4486	4368	4291	4173	4525	4330	36	1320	500	3080	5	1	7200000	305	8.79	0.67	12	0.31	482.00	6310.00	8780	20230705	-51.77	3300	20240125	28.33	5120	-17.29	20240513	3300	28.33	20240125	8780	-51.77	20230705	3300	28.33	20240125	0.00	N	103230	500	36 억		213751	N	N	0	N	00	N
72	20240618	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4370	-40	5	-0.91	16506075	3781	15.48	4370	4410	4345	5730	3090	4410	4365.53	2.97	0	164	4563	4486	4368	4291	4173	4525	4330	36	1320	500	3080	5	1	7200000	315	9.07	0.69	12	0.05	482.00	6310.00	8780	20230705	-50.23	3300	20240125	32.42	5120	-14.65	20240513	3300	32.42	20240125	8780	-50.23	20230705	3300	32.42	20240125	0.00	N	103230	500	36 억		213751	N	N	0	N	00	N
73	20240618	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	-10	5	-0.23	8682620	1988	8.14	4370	4405	4365	5730	3090	4410	4367.52	2.97	0	1127	4563	4486	4368	4291	4173	4525	4330	36	1320	500	3080	5	1	7200000	317	9.13	0.70	12	0.03	482.00	6310.00	8780	20230705	-49.89	3300	20240125	33.33	5120	-14.06	20240513	3300	33.33	20240125	8780	-49.89	20230705	3300	33.33	20240125	0.00	N	103230	500	36 억		213751	N	N	0	N	00	N
74	20240617	160719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4410	115	2	2.68	106008175	24427	48.09	4255	4445	4250	5580	3010	4295	4339.82	2.96	0	554	4595	4445	4325	4175	4055	4520	4250	36	1285	500	3000	5	1	7200000	318	9.15	0.70	12	0.34	482.00	6310.00	8780	20230705	-49.77	3300	20240125	33.64	5120	-13.87	20240513	3300	33.64	20240125	8780	-49.77	20230705	3300	33.64	20240125	0.00	N	103230	500	36 억		213197	N	N	0	N	00	N
75	20240617	150724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4425	130	2	3.03	105360480	24280	47.80	4255	4445	4250	5580	3010	4295	4339.42	2.96	0	597	4595	4445	4325	4175	4055	4520	4250	36	1285	500	3000	5	1	7200000	319	9.18	0.70	12	0.34	482.00	6310.00	8780	20230705	-49.60	3300	20240125	34.09	5120	-13.57	20240513	3300	34.09	20240125	8780	-49.60	20230705	3300	34.09	20240125	0.00	N	103230	500	36 억		213197	N	N	0	N	00	N
76	20240617	140716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4440	145	2	3.38	95697760	22096	43.50	4255	4445	4250	5580	3010	4295	4331.02	2.96	0	1602	4595	4445	4325	4175	4055	4520	4250	36	1285	500	3000	5	1	7200000	320	9.21	0.70	12	0.31	482.00	6310.00	8780	20230705	-49.43	3300	20240125	34.55	5120	-13.28	20240513	3300	34.55	20240125	8780	-49.43	20230705	3300	34.55	20240125	0.00	N	103230	500	36 억		213197	N	N	0	N	00	N
77	20240617	130716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4430	135	2	3.14	89913195	20792	40.93	4255	4430	4250	5580	3010	4295	4324.43	2.96	0	1580	4595	4445	4325	4175	4055	4520	4250	36	1285	500	3000	5	1	7200000	319	9.19	0.70	12	0.29	482.00	6310.00	8780	20230705	-49.54	3300	20240125	34.24	5120	-13.48	20240513	3300	34.24	20240125	8780	-49.54	20230705	3300	34.24	20240125	0.00	N	103230	500	36 억		213197	N	N	0	N	00	N
78	20240617	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4415	120	2	2.79	80808290	18729	36.87	4255	4420	4250	5580	3010	4295	4314.62	2.96	0	2596	4595	4445	4325	4175	4055	4520	4250	36	1285	500	3000	5	1	7200000	318	9.16	0.70	12	0.26	482.00	6310.00	8780	20230705	-49.72	3300	20240125	33.79	5120	-13.77	20240513	3300	33.79	20240125	8780	-49.72	20230705	3300	33.79	20240125	0.00	N	103230	500	36 억		213197	N	N	0	N	00	N
79	20240617	110711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4415	120	2	2.79	76170375	17678	34.80	4255	4415	4250	5580	3010	4295	4308.78	2.96	0	2895	4595	4445	4325	4175	4055	4520	4250	36	1285	500	3000	5	1	7200000	318	9.16	0.70	12	0.25	482.00	6310.00	8780	20230705	-49.72	3300	20240125	33.79	5120	-13.77	20240513	3300	33.79	20240125	8780	-49.72	20230705	3300	33.79	20240125	0.00	N	103230	500	36 억		213197	N	N	0	N	00	N
80	20240617	100712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4385	90	2	2.10	55101620	12870	25.34	4255	4385	4250	5580	3010	4295	4281.39	2.96	0	1877	4595	4445	4325	4175	4055	4520	4250	36	1285	500	3000	5	1	7200000	316	9.10	0.69	12	0.18	482.00	6310.00	8780	20230705	-50.06	3300	20240125	32.88	5120	-14.36	20240513	3300	32.88	20240125	8780	-50.06	20230705	3300	32.88	20240125	0.00	N	103230	500	36 억		213197	N	N	0	N	00	N
81	20240617	090717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4255	-40	5	-0.93	26298265	6168	12.14	4255	4295	4255	5580	3010	4295	4263.60	2.96	0	669	4595	4445	4325	4175	4055	4520	4250	36	1285	500	3000	5	1	7200000	306	8.83	0.67	12	0.09	482.00	6310.00	8780	20230705	-51.54	3300	20240125	28.94	5120	-16.89	20240513	3300	28.94	20240125	8780	-51.54	20230705	3300	28.94	20240125	0.00	N	103230	500	36 억		213197	N	N	0	N	00	N
82	20240614	160614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4295	30	2	0.70	219208960	50784	207.10	4220	4475	4205	5540	2990	4265	4316.50	2.89	0	4903	4498	4381	4318	4201	4138	4350	4170	36	1275	500	2980	5	1	7200000	309	8.91	0.68	12	0.71	482.00	6310.00	8780	20230705	-51.08	3300	20240125	30.15	5120	-16.11	20240513	3300	30.15	20240125	8780	-51.08	20230705	3300	30.15	20240125	0.00	N	103230	500	36 억		208294	N	N	0	N	00	N
83	20240614	150616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4320	55	2	1.29	209337315	48488	197.73	4220	4475	4205	5540	2990	4265	4317.30	2.89	0	3912	4498	4381	4318	4201	4138	4350	4170	36	1275	500	2980	5	1	7200000	311	8.96	0.68	12	0.67	482.00	6310.00	8780	20230705	-50.80	3300	20240125	30.91	5120	-15.62	20240513	3300	30.91	20240125	8780	-50.80	20230705	3300	30.91	20240125	0.00	N	103230	500	36 억		208294	N	N	0	N	00	N
84	20240614	140615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4305	40	2	0.94	206227870	47770	194.80	4220	4475	4205	5540	2990	4265	4317.10	2.89	0	3541	4498	4381	4318	4201	4138	4350	4170	36	1275	500	2980	5	1	7200000	310	8.93	0.68	12	0.66	482.00	6310.00	8780	20230705	-50.97	3300	20240125	30.45	5120	-15.92	20240513	3300	30.45	20240125	8780	-50.97	20230705	3300	30.45	20240125	0.00	N	103230	500	36 억		208294	N	N	0	N	00	N
85	20240614	130614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4360	95	2	2.23	163938785	37862	154.40	4220	4475	4205	5540	2990	4265	4329.90	2.89	0	-486	4498	4381	4318	4201	4138	4350	4170	36	1275	500	2980	5	1	7200000	314	9.05	0.69	12	0.53	482.00	6310.00	8780	20230705	-50.34	3300	20240125	32.12	5120	-14.84	20240513	3300	32.12	20240125	8780	-50.34	20230705	3300	32.12	20240125	0.00	N	103230	500	36 억		208294	N	N	0	N	00	N
86	20240614	120620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	85	2	1.99	150985800	34888	142.27	4220	4475	4205	5540	2990	4265	4327.73	2.89	0	-861	4498	4381	4318	4201	4138	4350	4170	36	1275	500	2980	5	1	7200000	313	9.02	0.69	12	0.48	482.00	6310.00	8780	20230705	-50.46	3300	20240125	31.82	5120	-15.04	20240513	3300	31.82	20240125	8780	-50.46	20230705	3300	31.82	20240125	0.00	N	103230	500	36 억		208294	N	N	0	N	00	N
87	20240614	110704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	135	2	3.17	147207240	34022	138.74	4220	4475	4205	5540	2990	4265	4326.82	2.89	0	-1099	4498	4381	4318	4201	4138	4350	4170	36	1275	500	2980	5	1	7200000	317	9.13	0.70	12	0.47	482.00	6310.00	8780	20230705	-49.89	3300	20240125	33.33	5120	-14.06	20240513	3300	33.33	20240125	8780	-49.89	20230705	3300	33.33	20240125	0.00	N	103230	500	36 억		208294	N	N	0	N	00	N
88	20240614	100702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4365	100	2	2.34	121288485	28123	114.68	4220	4475	4205	5540	2990	4265	4312.79	2.89	0	489	4498	4381	4318	4201	4138	4350	4170	36	1275	500	2980	5	1	7200000	314	9.06	0.69	12	0.39	482.00	6310.00	8780	20230705	-50.28	3300	20240125	32.27	5120	-14.75	20240513	3300	32.27	20240125	8780	-50.28	20230705	3300	32.27	20240125	0.00	N	103230	500	36 억		208294	N	N	0	N	00	N
89	20240614	090707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	0	3	0.00	5261140	1247	5.09	4220	4265	4205	5540	2990	4265	4219.04	2.89	0	303	4498	4381	4318	4201	4138	4350	4170	36	1275	500	2980	5	1	7200000	307	8.85	0.68	12	0.02	482.00	6310.00	8780	20230705	-51.42	3300	20240125	29.24	5120	-16.70	20240513	3300	29.24	20240125	8780	-51.42	20230705	3300	29.24	20240125	0.00	N	103230	500	36 억		208294	N	N	0	N	00	N
90	20240613	160656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	-140	5	-3.18	105729385	24513	85.41	4405	4435	4255	5720	3085	4405	4313.19	2.93	0	-2193	4485	4445	4370	4330	4255	4465	4350	36	1315	500	3080	5	1	7200000	307	8.85	0.68	12	0.34	482.00	6310.00	8780	20230705	-51.42	3300	20240125	29.24	5120	-16.70	20240513	3300	29.24	20240125	8780	-51.42	20230705	3300	29.24	20240125	0.00	N	103230	500	36 억		210985	N	N	0	N	00	N
91	20240613	150709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4310	-95	5	-2.16	98335565	22784	79.38	4405	4435	4255	5720	3085	4405	4315.98	2.93	0	-1881	4485	4445	4370	4330	4255	4465	4350	36	1315	500	3080	5	1	7200000	310	8.94	0.68	12	0.32	482.00	6310.00	8780	20230705	-50.91	3300	20240125	30.61	5120	-15.82	20240513	3300	30.61	20240125	8780	-50.91	20230705	3300	30.61	20240125	0.00	N	103230	500	36 억		210985	N	N	0	N	00	N
92	20240613	140702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4310	-95	5	-2.16	72897755	16829	58.64	4405	4435	4255	5720	3085	4405	4331.66	2.93	0	-1881	4485	4445	4370	4330	4255	4465	4350	36	1315	500	3080	5	1	7200000	310	8.94	0.68	12	0.23	482.00	6310.00	8780	20230705	-50.91	3300	20240125	30.61	5120	-15.82	20240513	3300	30.61	20240125	8780	-50.91	20230705	3300	30.61	20240125	0.00	N	103230	500	36 억		210985	N	N	0	N	00	N
93	20240613	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4310	-95	5	-2.16	55922195	12876	44.86	4405	4435	4300	5720	3085	4405	4343.12	2.93	0	-1848	4485	4445	4370	4330	4255	4465	4350	36	1315	500	3080	5	1	7200000	310	8.94	0.68	12	0.18	482.00	6310.00	8780	20230705	-50.91	3300	20240125	30.61	5120	-15.82	20240513	3300	30.61	20240125	8780	-50.91	20230705	3300	30.61	20240125	0.00	N	103230	500	36 억		210985	N	N	0	N	00	N
94	20240613	120704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4340	-65	5	-1.48	44333095	10189	35.50	4405	4435	4335	5720	3085	4405	4351.06	2.93	0	-880	4485	4445	4370	4330	4255	4465	4350	36	1315	500	3080	5	1	7200000	312	9.00	0.69	12	0.14	482.00	6310.00	8780	20230705	-50.57	3300	20240125	31.52	5120	-15.23	20240513	3300	31.52	20240125	8780	-50.57	20230705	3300	31.52	20240125	0.00	N	103230	500	36 억		210985	N	N	0	N	00	N
95	20240613	110657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4340	-65	5	-1.48	32710075	7510	26.17	4405	4435	4335	5720	3085	4405	4355.52	2.93	0	-529	4485	4445	4370	4330	4255	4465	4350	36	1315	500	3080	5	1	7200000	312	9.00	0.69	12	0.10	482.00	6310.00	8780	20230705	-50.57	3300	20240125	31.52	5120	-15.23	20240513	3300	31.52	20240125	8780	-50.57	20230705	3300	31.52	20240125	0.00	N	103230	500	36 억		210985	N	N	0	N	00	N
96	20240613	100656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4395	-10	5	-0.23	5527840	1256	4.38	4405	4435	4370	5720	3085	4405	4401.14	2.93	0	-865	4485	4445	4370	4330	4255	4465	4350	36	1315	500	3080	5	1	7200000	316	9.12	0.70	12	0.02	482.00	6310.00	8780	20230705	-49.94	3300	20240125	33.18	5120	-14.16	20240513	3300	33.18	20240125	8780	-49.94	20230705	3300	33.18	20240125	0.00	N	103230	500	36 억		210985	N	N	0	N	00	N
97	20240613	090706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4415	10	2	0.23	2160065	489	1.70	4405	4435	4405	5720	3085	4405	4417.39	2.93	0	-237	4485	4445	4370	4330	4255	4465	4350	36	1315	500	3080	5	1	7200000	318	9.16	0.70	12	0.01	482.00	6310.00	8780	20230705	-49.72	3300	20240125	33.79	5120	-13.77	20240513	3300	33.79	20240125	8780	-49.72	20230705	3300	33.79	20240125	0.00	N	103230	500	36 억		210985	N	N	0	N	00	N
98	20240612	160651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4405	60	2	1.38	124833375	28701	113.31	4345	4410	4295	5640	3045	4345	4349.44	2.87	0	4489	4605	4475	4390	4260	4175	4432	4217	36	1295	500	3040	5	1	7200000	317	9.14	0.70	12	0.40	482.00	6310.00	8780	20230705	-49.83	3300	20240125	33.48	5120	-13.96	20240513	3300	33.48	20240125	8780	-49.83	20230705	3300	33.48	20240125	0.00	N	103230	500	36 억		206496	N	N	0	N	00	N
99	20240612	150701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4380	35	2	0.81	118589925	27269	107.66	4345	4410	4295	5640	3045	4345	4348.89	2.87	0	3907	4605	4475	4390	4260	4175	4432	4217	36	1295	500	3040	5	1	7200000	315	9.09	0.69	12	0.38	482.00	6310.00	8780	20230705	-50.11	3300	20240125	32.73	5120	-14.45	20240513	3300	32.73	20240125	8780	-50.11	20230705	3300	32.73	20240125	0.00	N	103230	500	36 억		206496	N	N	0	N	00	N
100	20240612	140655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4355	10	2	0.23	106643950	24552	96.93	4345	4400	4295	5640	3045	4345	4343.60	2.87	0	3816	4605	4475	4390	4260	4175	4432	4217	36	1295	500	3040	5	1	7200000	314	9.04	0.69	12	0.34	482.00	6310.00	8780	20230705	-50.40	3300	20240125	31.97	5120	-14.94	20240513	3300	31.97	20240125	8780	-50.40	20230705	3300	31.97	20240125	0.00	N	103230	500	36 억		206496	N	N	0	N	00	N
101	20240612	130657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4380	35	2	0.81	104401420	24040	94.91	4345	4400	4295	5640	3045	4345	4342.82	2.87	0	4311	4605	4475	4390	4260	4175	4432	4217	36	1295	500	3040	5	1	7200000	315	9.09	0.69	12	0.33	482.00	6310.00	8780	20230705	-50.11	3300	20240125	32.73	5120	-14.45	20240513	3300	32.73	20240125	8780	-50.11	20230705	3300	32.73	20240125	0.00	N	103230	500	36 억		206496	N	N	0	N	00	N
102	20240612	120653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4395	50	2	1.15	95385520	21986	86.80	4345	4395	4295	5640	3045	4345	4338.47	2.87	0	5733	4605	4475	4390	4260	4175	4432	4217	36	1295	500	3040	5	1	7200000	316	9.12	0.70	12	0.31	482.00	6310.00	8780	20230705	-49.94	3300	20240125	33.18	5120	-14.16	20240513	3300	33.18	20240125	8780	-49.94	20230705	3300	33.18	20240125	0.00	N	103230	500	36 억		206496	N	N	0	N	00	N
103	20240612	110653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4375	30	2	0.69	90248435	20813	82.17	4345	4375	4295	5640	3045	4345	4336.16	2.87	0	5943	4605	4475	4390	4260	4175	4432	4217	36	1295	500	3040	5	1	7200000	315	9.08	0.69	12	0.29	482.00	6310.00	8780	20230705	-50.17	3300	20240125	32.58	5120	-14.55	20240513	3300	32.58	20240125	8780	-50.17	20230705	3300	32.58	20240125	0.00	N	103230	500	36 억		206496	N	N	0	N	00	N
104	20240612	100656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4325	-20	5	-0.46	34584775	7973	31.48	4345	4345	4300	5640	3045	4345	4337.74	2.87	0	39	4605	4475	4390	4260	4175	4432	4217	36	1295	500	3040	5	1	7200000	311	8.97	0.69	12	0.11	482.00	6310.00	8780	20230705	-50.74	3300	20240125	31.06	5120	-15.53	20240513	3300	31.06	20240125	8780	-50.74	20230705	3300	31.06	20240125	0.00	N	103230	500	36 억		206496	N	N	0	N	00	N
105	20240612	090655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	-45	5	-1.04	8828585	2035	8.03	4345	4345	4300	5640	3045	4345	4338.37	2.87	0	-426	4605	4475	4390	4260	4175	4432	4217	36	1295	500	3040	5	1	7200000	310	8.92	0.68	12	0.03	482.00	6310.00	8780	20230705	-51.03	3300	20240125	30.30	5120	-16.02	20240513	3300	30.30	20240125	8780	-51.03	20230705	3300	30.30	20240125	0.00	N	103230	500	36 억		206496	N	N	0	N	00	N
106	20240610	160648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4445	20	2	0.45	71888745	16301	33.43	4425	4445	4350	5750	3100	4425	4410.08	3.01	0	-1282	4581	4502	4426	4347	4271	4465	4310	36	1325	500	3090	5	1	7200000	320	9.22	0.70	12	0.23	482.00	6310.00	8780	20230705	-49.37	3300	20240125	34.70	5120	-13.18	20240513	3300	34.70	20240125	8780	-49.37	20230705	3300	34.70	20240125	0.00	N	103230	500	36 억		216503	N	N	0	N	00	N
107	20240610	150655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4435	10	2	0.23	70768830	16048	32.91	4425	4440	4350	5750	3100	4425	4409.82	3.01	0	-1080	4581	4502	4426	4347	4271	4465	4310	36	1325	500	3090	5	1	7200000	319	9.20	0.70	12	0.22	482.00	6310.00	8780	20230705	-49.49	3300	20240125	34.39	5120	-13.38	20240513	3300	34.39	20240125	8780	-49.49	20230705	3300	34.39	20240125	0.00	N	103230	500	36 억		216503	N	N	0	N	00	N
108	20240610	140651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4435	10	2	0.23	70671860	16026	32.87	4425	4440	4350	5750	3100	4425	4409.83	3.01	0	-1097	4581	4502	4426	4347	4271	4465	4310	36	1325	500	3090	5	1	7200000	319	9.20	0.70	12	0.22	482.00	6310.00	8780	20230705	-49.49	3300	20240125	34.39	5120	-13.38	20240513	3300	34.39	20240125	8780	-49.49	20230705	3300	34.39	20240125	0.00	N	103230	500	36 억		216503	N	N	0	N	00	N
109	20240610	130649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	-25	5	-0.56	48990200	11141	22.85	4425	4435	4350	5750	3100	4425	4397.29	3.01	0	-975	4581	4502	4426	4347	4271	4465	4310	36	1325	500	3090	5	1	7200000	317	9.13	0.70	12	0.15	482.00	6310.00	8780	20230705	-49.89	3300	20240125	33.33	5120	-14.06	20240513	3300	33.33	20240125	8780	-49.89	20230705	3300	33.33	20240125	0.00	N	103230	500	36 억		216503	N	N	0	N	00	N
110	20240610	120650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4415	-10	5	-0.23	47728160	10855	22.26	4425	4435	4350	5750	3100	4425	4396.88	3.01	0	-1047	4581	4502	4426	4347	4271	4465	4310	36	1325	500	3090	5	1	7200000	318	9.16	0.70	12	0.15	482.00	6310.00	8780	20230705	-49.72	3300	20240125	33.79	5120	-13.77	20240513	3300	33.79	20240125	8780	-49.72	20230705	3300	33.79	20240125	0.00	N	103230	500	36 억		216503	N	N	0	N	00	N
111	20240610	110653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	-25	5	-0.56	37847640	8617	17.67	4425	4435	4350	5750	3100	4425	4392.21	3.01	0	-1049	4581	4502	4426	4347	4271	4465	4310	36	1325	500	3090	5	1	7200000	317	9.13	0.70	12	0.12	482.00	6310.00	8780	20230705	-49.89	3300	20240125	33.33	5120	-14.06	20240513	3300	33.33	20240125	8780	-49.89	20230705	3300	33.33	20240125	0.00	N	103230	500	36 억		216503	N	N	0	N	00	N
112	20240610	100649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	-25	5	-0.56	27224510	6210	12.74	4425	4435	4350	5750	3100	4425	4383.98	3.01	0	-936	4581	4502	4426	4347	4271	4465	4310	36	1325	500	3090	5	1	7200000	317	9.13	0.70	12	0.09	482.00	6310.00	8780	20230705	-49.89	3300	20240125	33.33	5120	-14.06	20240513	3300	33.33	20240125	8780	-49.89	20230705	3300	33.33	20240125	0.00	N	103230	500	36 억		216503	N	N	0	N	00	N
113	20240610	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	-25	5	-0.56	5355505	1213	2.49	4425	4435	4400	5750	3100	4425	4415.09	3.01	0	-304	4581	4502	4426	4347	4271	4465	4310	36	1325	500	3090	5	1	7200000	317	9.13	0.70	12	0.02	482.00	6310.00	8780	20230705	-49.89	3300	20240125	33.33	5120	-14.06	20240513	3300	33.33	20240125	8780	-49.89	20230705	3300	33.33	20240125	0.00	N	103230	500	36 억		216503	N	N	0	N	00	N
114	20240607	160712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4425	-65	5	-1.45	214274700	48756	102.32	4480	4505	4350	5830	3145	4490	4394.84	2.97	0	2972	4683	4586	4508	4411	4333	4547	4372	36	1340	500	3140	5	1	7200000	319	9.18	0.70	12	0.68	482.00	6310.00	8780	20230705	-49.60	3300	20240125	34.09	5120	-13.57	20240513	3300	34.09	20240125	8780	-49.60	20230705	3300	34.09	20240125	0.00	N	103230	500	36 억		213515	N	N	0	N	00	N
115	20240607	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4380	-110	5	-2.45	194352800	44221	92.80	4480	4505	4350	5830	3145	4490	4395.03	2.97	0	3857	4683	4586	4508	4411	4333	4547	4372	36	1340	500	3140	5	1	7200000	315	9.09	0.69	12	0.61	482.00	6310.00	8780	20230705	-50.11	3300	20240125	32.73	5120	-14.45	20240513	3300	32.73	20240125	8780	-50.11	20230705	3300	32.73	20240125	0.00	N	103230	500	36 억		213515	N	N	0	N	00	N
116	20240607	140712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	-90	5	-2.00	160101980	36384	76.35	4480	4505	4360	5830	3145	4490	4400.34	2.97	0	4975	4683	4586	4508	4411	4333	4547	4372	36	1340	500	3140	5	1	7200000	317	9.13	0.70	12	0.51	482.00	6310.00	8780	20230705	-49.89	3300	20240125	33.33	5120	-14.06	20240513	3300	33.33	20240125	8780	-49.89	20230705	3300	33.33	20240125	0.00	N	103230	500	36 억		213515	N	N	0	N	00	N
117	20240607	130708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4375	-115	5	-2.56	150035680	34089	71.54	4480	4505	4360	5830	3145	4490	4401.29	2.97	0	5271	4683	4586	4508	4411	4333	4547	4372	36	1340	500	3140	5	1	7200000	315	9.08	0.69	12	0.47	482.00	6310.00	8780	20230705	-50.17	3300	20240125	32.58	5120	-14.55	20240513	3300	32.58	20240125	8780	-50.17	20230705	3300	32.58	20240125	0.00	N	103230	500	36 억		213515	N	N	0	N	00	N
118	20240607	120713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4380	-110	5	-2.45	107542055	24386	51.18	4480	4505	4360	5830	3145	4490	4409.99	2.97	0	725	4683	4586	4508	4411	4333	4547	4372	36	1340	500	3140	5	1	7200000	315	9.09	0.69	12	0.34	482.00	6310.00	8780	20230705	-50.11	3300	20240125	32.73	5120	-14.45	20240513	3300	32.73	20240125	8780	-50.11	20230705	3300	32.73	20240125	0.00	N	103230	500	36 억		213515	N	N	0	N	00	N
119	20240607	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4385	-105	5	-2.34	92440820	20947	43.96	4480	4505	4360	5830	3145	4490	4413.08	2.97	0	443	4683	4586	4508	4411	4333	4547	4372	36	1340	500	3140	5	1	7200000	316	9.10	0.69	12	0.29	482.00	6310.00	8780	20230705	-50.06	3300	20240125	32.88	5120	-14.36	20240513	3300	32.88	20240125	8780	-50.06	20230705	3300	32.88	20240125	0.00	N	103230	500	36 억		213515	N	N	0	N	00	N
120	20240607	100713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4410	-80	5	-1.78	41724070	9371	19.67	4480	4505	4395	5830	3145	4490	4452.47	2.97	0	-878	4683	4586	4508	4411	4333	4547	4372	36	1340	500	3140	5	1	7200000	318	9.15	0.70	12	0.13	482.00	6310.00	8780	20230705	-49.77	3300	20240125	33.64	5120	-13.87	20240513	3300	33.64	20240125	8780	-49.77	20230705	3300	33.64	20240125	0.00	N	103230	500	36 억		213515	N	N	0	N	00	N
121	20240607	090711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4465	-25	5	-0.56	8010600	1786	3.75	4480	4495	4465	5830	3145	4490	4485.22	2.97	0	-1290	4683	4586	4508	4411	4333	4547	4372	36	1340	500	3140	5	1	7200000	321	9.26	0.71	12	0.02	482.00	6310.00	8780	20230705	-49.15	3300	20240125	35.30	5120	-12.79	20240513	3300	35.30	20240125	8780	-49.15	20230705	3300	35.30	20240125	0.00	N	103230	500	36 억		213515	N	N	0	N	00	N
122	20240605	160710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	-135	5	-2.92	213806990	47575	85.40	4605	4605	4430	6010	3240	4625	4494.24	3.14	0	-12069	4795	4710	4600	4515	4405	4752	4557	36	1385	500	3230	5	1	7200000	323	9.32	0.71	12	0.66	482.00	6310.00	8780	20230705	-48.86	3300	20240125	36.06	5120	-12.30	20240513	3300	36.06	20240125	8780	-48.86	20230705	3300	36.06	20240125	0.00	N	103230	500	36 억		225928	N	N	0	N	00	N
123	20240605	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	-145	5	-3.14	200416580	44591	80.05	4605	4605	4430	6010	3240	4625	4494.55	3.14	0	-11412	4795	4710	4600	4515	4405	4752	4557	36	1385	500	3230	5	1	7200000	323	9.29	0.71	12	0.62	482.00	6310.00	8780	20230705	-48.97	3300	20240125	35.76	5120	-12.50	20240513	3300	35.76	20240125	8780	-48.97	20230705	3300	35.76	20240125	0.00	N	103230	500	36 억		225928	N	N	0	N	00	N
124	20240605	140709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4455	-170	5	-3.68	188752235	41976	75.35	4605	4605	4430	6010	3240	4625	4496.67	3.14	0	-11314	4795	4710	4600	4515	4405	4752	4557	36	1385	500	3230	5	1	7200000	321	9.24	0.71	12	0.58	482.00	6310.00	8780	20230705	-49.26	3300	20240125	35.00	5120	-12.99	20240513	3300	35.00	20240125	8780	-49.26	20230705	3300	35.00	20240125	0.00	N	103230	500	36 억		225928	N	N	0	N	00	N
125	20240605	130709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	-155	5	-3.35	169850895	37718	67.71	4605	4605	4445	6010	3240	4625	4503.18	3.14	0	-11233	4795	4710	4600	4515	4405	4752	4557	36	1385	500	3230	5	1	7200000	322	9.27	0.71	12	0.52	482.00	6310.00	8780	20230705	-49.09	3300	20240125	35.45	5120	-12.70	20240513	3300	35.45	20240125	8780	-49.09	20230705	3300	35.45	20240125	0.00	N	103230	500	36 억		225928	N	N	0	N	00	N
126	20240605	120706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4465	-160	5	-3.46	143091410	31713	56.93	4605	4605	4455	6010	3240	4625	4512.07	3.14	0	-10213	4795	4710	4600	4515	4405	4752	4557	36	1385	500	3230	5	1	7200000	321	9.26	0.71	12	0.44	482.00	6310.00	8780	20230705	-49.15	3300	20240125	35.30	5120	-12.79	20240513	3300	35.30	20240125	8780	-49.15	20230705	3300	35.30	20240125	0.00	N	103230	500	36 억		225928	N	N	0	N	00	N
127	20240605	110708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	-90	5	-1.95	113797430	25188	45.22	4605	4605	4455	6010	3240	4625	4517.92	3.14	0	-8735	4795	4710	4600	4515	4405	4752	4557	36	1385	500	3230	5	1	7200000	327	9.41	0.72	12	0.35	482.00	6310.00	8780	20230705	-48.35	3300	20240125	37.42	5120	-11.43	20240513	3300	37.42	20240125	8780	-48.35	20230705	3300	37.42	20240125	0.00	N	103230	500	36 억		225928	N	N	0	N	00	N
128	20240605	100708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	-105	5	-2.27	107392960	23763	42.66	4605	4605	4455	6010	3240	4625	4519.34	3.14	0	-7983	4795	4710	4600	4515	4405	4752	4557	36	1385	500	3230	5	1	7200000	325	9.38	0.72	12	0.33	482.00	6310.00	8780	20230705	-48.52	3300	20240125	36.97	5120	-11.72	20240513	3300	36.97	20240125	8780	-48.52	20230705	3300	36.97	20240125	0.00	N	103230	500	36 억		225928	N	N	0	N	00	N
129	20240605	090707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	-90	5	-1.95	16269795	3561	6.39	4605	4605	4530	6010	3240	4625	4568.88	3.14	0	249	4795	4710	4600	4515	4405	4752	4557	36	1385	500	3230	5	1	7200000	327	9.41	0.72	12	0.05	482.00	6310.00	8780	20230705	-48.35	3300	20240125	37.42	5120	-11.43	20240513	3300	37.42	20240125	8780	-48.35	20230705	3300	37.42	20240125	0.00	N	103230	500	36 억		225928	N	N	0	N	00	N
130	20240604	160702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4625	55	2	1.20	255702980	55707	115.98	4500	4685	4490	5940	3200	4570	4590.15	3.04	0	6419	4790	4680	4535	4425	4280	4735	4480	36	1370	500	3190	5	1	7200000	333	9.60	0.73	12	0.77	482.00	6310.00	8780	20230705	-47.32	3300	20240125	40.15	5120	-9.67	20240513	3300	40.15	20240125	8780	-47.32	20230705	3300	40.15	20240125	0.00	N	103230	500	36 억		219029	N	N	0	N	00	N
131	20240604	150702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	-70	5	-1.53	247545690	53913	112.24	4500	4685	4490	5940	3200	4570	4591.58	3.04	0	6692	4790	4680	4535	4425	4280	4735	4480	36	1370	500	3190	5	1	7200000	324	9.34	0.71	12	0.75	482.00	6310.00	8780	20230705	-48.75	3300	20240125	36.36	5120	-12.11	20240513	3300	36.36	20240125	8780	-48.75	20230705	3300	36.36	20240125	0.00	N	103230	500	36 억		219029	N	N	0	N	00	N
132	20240604	140704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	-30	5	-0.66	238691880	51952	108.16	4500	4685	4490	5940	3200	4570	4594.48	3.04	0	7078	4790	4680	4535	4425	4280	4735	4480	36	1370	500	3190	5	1	7200000	327	9.42	0.72	12	0.72	482.00	6310.00	8780	20230705	-48.29	3300	20240125	37.58	5120	-11.33	20240513	3300	37.58	20240125	8780	-48.29	20230705	3300	37.58	20240125	0.00	N	103230	500	36 억		219029	N	N	0	N	00	N
133	20240604	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	-60	5	-1.31	212221300	46105	95.99	4500	4685	4490	5940	3200	4570	4603.01	3.04	0	6856	4790	4680	4535	4425	4280	4735	4480	36	1370	500	3190	5	1	7200000	325	9.36	0.71	12	0.64	482.00	6310.00	8780	20230705	-48.63	3300	20240125	36.67	5120	-11.91	20240513	3300	36.67	20240125	8780	-48.63	20230705	3300	36.67	20240125	0.00	N	103230	500	36 억		219029	N	N	0	N	00	N
134	20240604	120659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4625	55	2	1.20	191463590	41561	86.53	4500	4685	4490	5940	3200	4570	4606.82	3.04	0	8133	4790	4680	4535	4425	4280	4735	4480	36	1370	500	3190	5	1	7200000	333	9.60	0.73	12	0.58	482.00	6310.00	8780	20230705	-47.32	3300	20240125	40.15	5120	-9.67	20240513	3300	40.15	20240125	8780	-47.32	20230705	3300	40.15	20240125	0.00	N	103230	500	36 억		219029	N	N	0	N	00	N
135	20240604	110657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	70	2	1.53	176682020	38357	79.86	4500	4685	4490	5940	3200	4570	4606.27	3.04	0	7667	4790	4680	4535	4425	4280	4735	4480	36	1370	500	3190	5	1	7200000	334	9.63	0.74	12	0.53	482.00	6310.00	8780	20230705	-47.15	3300	20240125	40.61	5120	-9.38	20240513	3300	40.61	20240125	8780	-47.15	20230705	3300	40.61	20240125	0.00	N	103230	500	36 억		219029	N	N	0	N	00	N
136	20240604	100659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4620	50	2	1.09	144902680	31529	65.64	4500	4670	4490	5940	3200	4570	4595.87	3.04	0	9010	4790	4680	4535	4425	4280	4735	4480	36	1370	500	3190	5	1	7200000	333	9.59	0.73	12	0.44	482.00	6310.00	8780	20230705	-47.38	3300	20240125	40.00	5120	-9.77	20240513	3300	40.00	20240125	8780	-47.38	20230705	3300	40.00	20240125	0.00	N	103230	500	36 억		219029	N	N	0	N	00	N
137	20240604	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	-30	5	-0.66	5086655	1128	2.35	4500	4565	4500	5940	3200	4570	4508.68	3.04	0	-227	4790	4680	4535	4425	4280	4735	4480	36	1370	500	3190	5	1	7200000	327	9.42	0.72	12	0.02	482.00	6310.00	8780	20230705	-48.29	3300	20240125	37.58	5120	-11.33	20240513	3300	37.58	20240125	8780	-48.29	20230705	3300	37.58	20240125	0.00	N	103230	500	36 억		219029	N	N	0	N	00	N
138	20240603	160652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4570	145	2	3.28	216986285	48013	156.32	4425	4645	4390	5750	3100	4425	4519.39	3.05	0	-91	4551	4487	4406	4342	4261	4520	4375	36	1325	500	3090	5	1	7200000	329	9.48	0.72	12	0.67	482.00	6310.00	8780	20230705	-47.95	3300	20240125	38.48	5120	-10.74	20240513	3300	38.48	20240125	8780	-47.95	20230705	3300	38.48	20240125	0.00	N	103230	500	36 억		219822	N	N	0	N	00	N
139	20240603	150653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	135	2	3.05	214017375	47362	154.20	4425	4645	4390	5750	3100	4425	4518.82	3.05	0	224	4551	4487	4406	4342	4261	4520	4375	36	1325	500	3090	5	1	7200000	328	9.46	0.72	12	0.66	482.00	6310.00	8780	20230705	-48.06	3300	20240125	38.18	5120	-10.94	20240513	3300	38.18	20240125	8780	-48.06	20230705	3300	38.18	20240125	0.00	N	103230	500	36 억		219822	N	N	0	N	00	N
140	20240603	140651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4570	145	2	3.28	203524280	45066	146.73	4425	4645	4390	5750	3100	4425	4516.20	3.05	0	542	4551	4487	4406	4342	4261	4520	4375	36	1325	500	3090	5	1	7200000	329	9.48	0.72	12	0.63	482.00	6310.00	8780	20230705	-47.95	3300	20240125	38.48	5120	-10.74	20240513	3300	38.48	20240125	8780	-47.95	20230705	3300	38.48	20240125	0.00	N	103230	500	36 억		219822	N	N	0	N	00	N
141	20240603	130652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4575	150	2	3.39	193913065	42971	139.91	4425	4645	4390	5750	3100	4425	4512.71	3.05	0	729	4551	4487	4406	4342	4261	4520	4375	36	1325	500	3090	5	1	7200000	329	9.49	0.73	12	0.60	482.00	6310.00	8780	20230705	-47.89	3300	20240125	38.64	5120	-10.64	20240513	3300	38.64	20240125	8780	-47.89	20230705	3300	38.64	20240125	0.00	N	103230	500	36 억		219822	N	N	0	N	00	N
142	20240603	120651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4590	165	2	3.73	180262175	39985	130.18	4425	4645	4390	5750	3100	4425	4508.31	3.05	0	1218	4551	4487	4406	4342	4261	4520	4375	36	1325	500	3090	5	1	7200000	330	9.52	0.73	12	0.56	482.00	6310.00	8780	20230705	-47.72	3300	20240125	39.09	5120	-10.35	20240513	3300	39.09	20240125	8780	-47.72	20230705	3300	39.09	20240125	0.00	N	103230	500	36 억		219822	N	N	0	N	00	N
143	20240603	110648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4580	155	2	3.50	148803330	33143	107.91	4425	4645	4390	5750	3100	4425	4489.80	3.05	0	141	4551	4487	4406	4342	4261	4520	4375	36	1325	500	3090	5	1	7200000	330	9.50	0.73	12	0.46	482.00	6310.00	8780	20230705	-47.84	3300	20240125	38.79	5120	-10.55	20240513	3300	38.79	20240125	8780	-47.84	20230705	3300	38.79	20240125	0.00	N	103230	500	36 억		219822	N	N	0	N	00	N
144	20240603	100646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	115	2	2.60	83836890	18859	61.40	4425	4545	4390	5750	3100	4425	4445.49	3.05	0	4859	4551	4487	4406	4342	4261	4520	4375	36	1325	500	3090	5	1	7200000	327	9.42	0.72	12	0.26	482.00	6310.00	8780	20230705	-48.29	3300	20240125	37.58	5120	-11.33	20240513	3300	37.58	20240125	8780	-48.29	20230705	3300	37.58	20240125	0.00	N	103230	500	36 억		219822	N	N	0	N	00	N
145	20240603	090645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4420	-5	5	-0.11	4909200	1110	3.61	4425	4425	4415	5750	3100	4425	4422.63	3.05	0	258	4551	4487	4406	4342	4261	4520	4375	36	1325	500	3090	5	1	7200000	318	9.17	0.70	12	0.02	482.00	6310.00	8780	20230705	-49.66	3300	20240125	33.94	5120	-13.67	20240513	3300	33.94	20240125	8780	-49.66	20230705	3300	33.94	20240125	0.00	N	103230	500	36 억		219822	N	N	0	N	00	N