KissMeData/256150/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	161102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7170	-20	5	-0.28	33939590	4735	17.57	7210	7210	7130	9340	5040	7190	7167.81	0.50	0	-106	7290	7240	7170	7120	7050	7205	7085	42	2150	500	5320	10	1	8395000	602	11.27	0.99	12	0.06	636.00	7268.00	9300	20230627	-22.90	6850	20240624	4.67	7820	-8.31	20240122	6850	4.67	20240624	9260	-22.57	20230628	6850	4.67	20240624	0.70	N	256150	500	41 억		42008	N	N	0	N	00	N
3	20240628	151115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7160	-30	5	-0.42	32269740	4502	16.71	7210	7210	7130	9340	5040	7190	7167.87	0.50	0	-72	7290	7240	7170	7120	7050	7205	7085	42	2150	500	5320	10	1	8395000	601	11.26	0.99	12	0.05	636.00	7268.00	9300	20230627	-23.01	6850	20240624	4.53	7820	-8.44	20240122	6850	4.53	20240624	9260	-22.68	20230628	6850	4.53	20240624	0.70	N	256150	500	41 억		42008	N	N	0	N	00	N
4	20240628	141115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	0	3	0.00	25091880	3502	13.00	7210	7210	7130	9340	5040	7190	7165.01	0.50	0	-40	7290	7240	7170	7120	7050	7205	7085	42	2150	500	5320	10	1	8395000	604	11.31	0.99	12	0.04	636.00	7268.00	9300	20230627	-22.69	6850	20240624	4.96	7820	-8.06	20240122	6850	4.96	20240624	9260	-22.35	20230628	6850	4.96	20240624	0.70	N	256150	500	41 억		42008	N	N	0	N	00	N
5	20240628	131113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	-10	5	-0.14	23754910	3316	12.31	7210	7210	7130	9340	5040	7190	7163.72	0.50	0	-10	7290	7240	7170	7120	7050	7205	7085	42	2150	500	5320	10	1	8395000	603	11.29	0.99	12	0.04	636.00	7268.00	9300	20230627	-22.80	6850	20240624	4.82	7820	-8.18	20240122	6850	4.82	20240624	9260	-22.46	20230628	6850	4.82	20240624	0.70	N	256150	500	41 억		42008	N	N	0	N	00	N
6	20240628	121110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	0	3	0.00	19539560	2727	10.12	7210	7210	7130	9340	5040	7190	7165.22	0.50	0	-26	7290	7240	7170	7120	7050	7205	7085	42	2150	500	5320	10	1	8395000	604	11.31	0.99	12	0.03	636.00	7268.00	9300	20230627	-22.69	6850	20240624	4.96	7820	-8.06	20240122	6850	4.96	20240624	9260	-22.35	20230628	6850	4.96	20240624	0.70	N	256150	500	41 억		42008	N	N	0	N	00	N
7	20240628	111053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7170	-20	5	-0.28	17817860	2487	9.23	7210	7210	7130	9340	5040	7190	7164.40	0.50	0	-57	7290	7240	7170	7120	7050	7205	7085	42	2150	500	5320	10	1	8395000	602	11.27	0.99	12	0.03	636.00	7268.00	9300	20230627	-22.90	6850	20240624	4.67	7820	-8.31	20240122	6850	4.67	20240624	9260	-22.57	20230628	6850	4.67	20240624	0.70	N	256150	500	41 억		42008	N	N	0	N	00	N
8	20240628	101049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	0	3	0.00	11153440	1557	5.78	7210	7210	7130	9340	5040	7190	7163.42	0.50	0	-50	7290	7240	7170	7120	7050	7205	7085	42	2150	500	5320	10	1	8395000	604	11.31	0.99	12	0.02	636.00	7268.00	9300	20230627	-22.69	6850	20240624	4.96	7820	-8.06	20240122	6850	4.96	20240624	9260	-22.35	20230628	6850	4.96	20240624	0.70	N	256150	500	41 억		42008	N	N	0	N	00	N
9	20240628	091053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	0	3	0.00	568680	79	0.29	7210	7210	7190	9340	5040	7190	7198.48	0.50	0	-46	7290	7240	7170	7120	7050	7205	7085	42	2150	500	5320	10	1	8395000	604	11.31	0.99	12	0.00	636.00	7268.00	9300	20230627	-22.69	6850	20240624	4.96	7820	-8.06	20240122	6850	4.96	20240624	9260	-22.35	20230628	6850	4.96	20240624	0.70	N	256150	500	41 억		42008	N	N	0	N	00	N
10	20240627	161044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	10	2	0.14	192780770	26822	64.72	7200	7220	7100	9330	5030	7180	7187.41	0.54	0	-3544	7246	7212	7166	7132	7086	7230	7150	42	2150	500	5310	10	1	8395000	604	11.31	0.99	12	0.32	636.00	7268.00	9300	20230627	-22.69	6850	20240624	4.96	7820	-8.06	20240122	6850	4.96	20240624	9300	-22.69	20230627	6850	4.96	20240624	0.70	N	256150	500	41 억		45532	N	N	0	N	00	N
11	20240627	151051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	10	2	0.14	188905360	26283	63.42	7200	7220	7100	9330	5030	7180	7187.36	0.54	0	-3529	7246	7212	7166	7132	7086	7230	7150	42	2150	500	5310	10	1	8395000	604	11.31	0.99	12	0.31	636.00	7268.00	9300	20230627	-22.69	6850	20240624	4.96	7820	-8.06	20240122	6850	4.96	20240624	9300	-22.69	20230627	6850	4.96	20240624	0.70	N	256150	500	41 억		45532	N	N	0	N	00	N
12	20240627	141049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7160	-20	5	-0.28	33122970	4638	11.19	7200	7200	7100	9330	5030	7180	7141.65	0.54	0	-801	7246	7212	7166	7132	7086	7230	7150	42	2150	500	5310	10	1	8395000	601	11.26	0.99	12	0.06	636.00	7268.00	9300	20230627	-23.01	6850	20240624	4.53	7820	-8.44	20240122	6850	4.53	20240624	9300	-23.01	20230627	6850	4.53	20240624	0.70	N	256150	500	41 억		45532	N	N	0	N	00	N
13	20240627	131048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	-30	5	-0.42	30571440	4281	10.33	7200	7200	7100	9330	5030	7180	7141.19	0.54	0	-626	7246	7212	7166	7132	7086	7230	7150	42	2150	500	5310	10	1	8395000	600	11.24	0.98	12	0.05	636.00	7268.00	9300	20230627	-23.12	6850	20240624	4.38	7820	-8.57	20240122	6850	4.38	20240624	9300	-23.12	20230627	6850	4.38	20240624	0.70	N	256150	500	41 억		45532	N	N	0	N	00	N
14	20240627	121051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	-60	5	-0.84	28141800	3941	9.51	7200	7200	7100	9330	5030	7180	7140.78	0.54	0	-444	7246	7212	7166	7132	7086	7230	7150	42	2150	500	5310	10	1	8395000	598	11.19	0.98	12	0.05	636.00	7268.00	9300	20230627	-23.44	6850	20240624	3.94	7820	-8.95	20240122	6850	3.94	20240624	9300	-23.44	20230627	6850	3.94	20240624	0.70	N	256150	500	41 억		45532	N	N	0	N	00	N
15	20240627	111050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7160	-20	5	-0.28	26756470	3747	9.04	7200	7200	7100	9330	5030	7180	7140.77	0.54	0	-429	7246	7212	7166	7132	7086	7230	7150	42	2150	500	5310	10	1	8395000	601	11.26	0.99	12	0.04	636.00	7268.00	9300	20230627	-23.01	6850	20240624	4.53	7820	-8.44	20240122	6850	4.53	20240624	9300	-23.01	20230627	6850	4.53	20240624	0.70	N	256150	500	41 억		45532	N	N	0	N	00	N
16	20240627	101050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	-30	5	-0.42	14667680	2049	4.94	7200	7200	7120	9330	5030	7180	7158.46	0.54	0	-385	7246	7212	7166	7132	7086	7230	7150	42	2150	500	5310	10	1	8395000	600	11.24	0.98	12	0.02	636.00	7268.00	9300	20230627	-23.12	6850	20240624	4.38	7820	-8.57	20240122	6850	4.38	20240624	9300	-23.12	20230627	6850	4.38	20240624	0.70	N	256150	500	41 억		45532	N	N	0	N	00	N
17	20240627	091049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	0	3	0.00	5400420	753	1.82	7200	7200	7150	9330	5030	7180	7171.87	0.54	0	-206	7246	7212	7166	7132	7086	7230	7150	42	2150	500	5310	10	1	8395000	603	11.29	0.99	12	0.01	636.00	7268.00	9300	20230627	-22.80	6850	20240624	4.82	7820	-8.18	20240122	6850	4.82	20240624	9300	-22.80	20230627	6850	4.82	20240624	0.70	N	256150	500	41 억		45532	N	N	0	N	00	N
18	20240626	161045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	70	2	0.98	297157320	41434	126.79	7170	7200	7120	9240	4980	7110	7171.80	0.55	0	-364	7350	7230	7060	6940	6770	7290	7000	42	2130	500	5260	10	1	8395000	603	11.29	0.99	12	0.49	636.00	7268.00	9340	20230620	-23.13	6850	20240624	4.82	7820	-8.18	20240122	6850	4.82	20240624	9300	-22.80	20230627	6850	4.82	20240624	0.70	N	256150	500	41 억		45852	N	N	0	N	00	N
19	20240626	151050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7160	50	2	0.70	291918280	40704	124.55	7170	7200	7120	9240	4980	7110	7171.73	0.55	0	-325	7350	7230	7060	6940	6770	7290	7000	42	2130	500	5260	10	1	8395000	601	11.26	0.99	12	0.48	636.00	7268.00	9340	20230620	-23.34	6850	20240624	4.53	7820	-8.44	20240122	6850	4.53	20240624	9300	-23.01	20230627	6850	4.53	20240624	0.70	N	256150	500	41 억		45852	N	N	0	N	00	N
20	20240626	141046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7170	60	2	0.84	283491560	39528	120.95	7170	7200	7120	9240	4980	7110	7171.92	0.55	0	-271	7350	7230	7060	6940	6770	7290	7000	42	2130	500	5260	10	1	8395000	602	11.27	0.99	12	0.47	636.00	7268.00	9340	20230620	-23.23	6850	20240624	4.67	7820	-8.31	20240122	6850	4.67	20240624	9300	-22.90	20230627	6850	4.67	20240624	0.70	N	256150	500	41 억		45852	N	N	0	N	00	N
21	20240626	131048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	90	2	1.27	92738000	12944	39.61	7170	7200	7120	9240	4980	7110	7164.56	0.55	0	-305	7350	7230	7060	6940	6770	7290	7000	42	2130	500	5260	10	1	8395000	604	11.32	0.99	12	0.15	636.00	7268.00	9340	20230620	-22.91	6850	20240624	5.11	7820	-7.93	20240122	6850	5.11	20240624	9300	-22.58	20230627	6850	5.11	20240624	0.70	N	256150	500	41 억		45852	N	N	0	N	00	N
22	20240626	121046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	70	2	0.98	82730960	11552	35.35	7170	7190	7120	9240	4980	7110	7161.61	0.55	0	-290	7350	7230	7060	6940	6770	7290	7000	42	2130	500	5260	10	1	8395000	603	11.29	0.99	12	0.14	636.00	7268.00	9340	20230620	-23.13	6850	20240624	4.82	7820	-8.18	20240122	6850	4.82	20240624	9300	-22.80	20230627	6850	4.82	20240624	0.70	N	256150	500	41 억		45852	N	N	0	N	00	N
23	20240626	111048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7160	50	2	0.70	65065750	9092	27.82	7170	7190	7120	9240	4980	7110	7156.37	0.55	0	-253	7350	7230	7060	6940	6770	7290	7000	42	2130	500	5260	10	1	8395000	601	11.26	0.99	12	0.11	636.00	7268.00	9340	20230620	-23.34	6850	20240624	4.53	7820	-8.44	20240122	6850	4.53	20240624	9300	-23.01	20230627	6850	4.53	20240624	0.70	N	256150	500	41 억		45852	N	N	0	N	00	N
24	20240626	101045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	80	2	1.13	46756380	6532	19.99	7170	7190	7120	9240	4980	7110	7158.05	0.55	0	-167	7350	7230	7060	6940	6770	7290	7000	42	2130	500	5260	10	1	8395000	604	11.31	0.99	12	0.08	636.00	7268.00	9340	20230620	-23.02	6850	20240624	4.96	7820	-8.06	20240122	6850	4.96	20240624	9300	-22.69	20230627	6850	4.96	20240624	0.70	N	256150	500	41 억		45852	N	N	0	N	00	N
25	20240626	091048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7160	50	2	0.70	11328030	1582	4.84	7170	7180	7140	9240	4980	7110	7160.58	0.55	0	-214	7350	7230	7060	6940	6770	7290	7000	42	2130	500	5260	10	1	8395000	601	11.26	0.99	12	0.02	636.00	7268.00	9340	20230620	-23.34	6850	20240624	4.53	7820	-8.44	20240122	6850	4.53	20240624	9300	-23.01	20230627	6850	4.53	20240624	0.70	N	256150	500	41 억		45852	N	N	0	N	00	N
26	20240625	161044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	250	2	3.64	227124180	32118	372.38	6890	7180	6890	8910	4810	6860	7071.55	0.55	0	1563	7053	6956	6903	6806	6753	6930	6780	42	2050	500	5070	10	1	8395000	597	11.18	0.98	12	0.38	636.00	7268.00	9450	20230619	-24.76	6850	20240624	3.80	7820	-9.08	20240122	6850	3.80	20240624	9300	-23.55	20230627	6850	3.80	20240624	0.71	N	256150	500	41 억		45991	N	N	0	N	00	N
27	20240625	151042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	240	2	3.50	185579290	26279	304.68	6890	7180	6890	8910	4810	6860	7061.89	0.55	0	1480	7053	6956	6903	6806	6753	6930	6780	42	2050	500	5070	10	1	8395000	596	11.16	0.98	12	0.31	636.00	7268.00	9450	20230619	-24.87	6850	20240624	3.65	7820	-9.21	20240122	6850	3.65	20240624	9300	-23.66	20230627	6850	3.65	20240624	0.71	N	256150	500	41 억		45991	N	N	0	N	00	N
28	20240625	141045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	150	2	2.19	53316720	7625	88.41	6890	7030	6890	8910	4810	6860	6992.36	0.55	0	-103	7053	6956	6903	6806	6753	6930	6780	42	2050	500	5070	10	1	8395000	588	11.02	0.96	12	0.09	636.00	7268.00	9450	20230619	-25.82	6850	20240624	2.34	7820	-10.36	20240122	6850	2.34	20240624	9300	-24.62	20230627	6850	2.34	20240624	0.71	N	256150	500	41 억		45991	N	N	0	N	00	N
29	20240625	131046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	140	2	2.04	49120230	7026	81.46	6890	7030	6890	8910	4810	6860	6991.21	0.55	0	-103	7053	6956	6903	6806	6753	6930	6780	42	2050	500	5070	10	1	8395000	588	11.01	0.96	12	0.08	636.00	7268.00	9450	20230619	-25.93	6850	20240624	2.19	7820	-10.49	20240122	6850	2.19	20240624	9300	-24.73	20230627	6850	2.19	20240624	0.71	N	256150	500	41 억		45991	N	N	0	N	00	N
30	20240625	121049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	150	2	2.19	45879690	6563	76.09	6890	7030	6890	8910	4810	6860	6990.66	0.55	0	-103	7053	6956	6903	6806	6753	6930	6780	42	2050	500	5070	10	1	8395000	588	11.02	0.96	12	0.08	636.00	7268.00	9450	20230619	-25.82	6850	20240624	2.34	7820	-10.36	20240122	6850	2.34	20240624	9300	-24.62	20230627	6850	2.34	20240624	0.71	N	256150	500	41 억		45991	N	N	0	N	00	N
31	20240625	111046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	150	2	2.19	41669840	5962	69.12	6890	7030	6890	8910	4810	6860	6989.24	0.55	0	-103	7053	6956	6903	6806	6753	6930	6780	42	2050	500	5070	10	1	8395000	588	11.02	0.96	12	0.07	636.00	7268.00	9450	20230619	-25.82	6850	20240624	2.34	7820	-10.36	20240122	6850	2.34	20240624	9300	-24.62	20230627	6850	2.34	20240624	0.71	N	256150	500	41 억		45991	N	N	0	N	00	N
32	20240625	101045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	130	2	1.90	27525750	3942	45.70	6890	7030	6890	8910	4810	6860	6982.69	0.55	0	-131	7053	6956	6903	6806	6753	6930	6780	42	2050	500	5070	10	1	8395000	587	10.99	0.96	12	0.05	636.00	7268.00	9450	20230619	-26.03	6850	20240624	2.04	7820	-10.61	20240122	6850	2.04	20240624	9300	-24.84	20230627	6850	2.04	20240624	0.71	N	256150	500	41 억		45991	N	N	0	N	00	N
33	20240625	091045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	80	2	1.17	3809730	551	6.39	6890	6950	6890	8910	4810	6860	6914.21	0.55	0	270	7053	6956	6903	6806	6753	6930	6780	42	2050	500	5070	10	1	8395000	583	10.91	0.95	12	0.01	636.00	7268.00	9450	20230619	-26.56	6850	20240624	1.31	7820	-11.25	20240122	6850	1.31	20240624	9300	-25.38	20230627	6850	1.31	20240624	0.71	N	256150	500	41 억		45991	N	N	0	N	00	N
34	20240624	161044	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6860	-70	5	-1.01	59788820	8625	103.95	6950	7000	6850	9000	4860	6930	6932.04	0.56	0	-1290	6970	6950	6910	6890	6850	6960	6900	42	2070	500	5120	10	1	8395000	576	10.79	0.94	12	0.10	636.00	7268.00	9480	20230616	-27.64	6850	20240624	0.15	7820	-12.28	20240122	6850	0.15	20240624	9300	-26.24	20230627	6850	0.15	20240624	0.72	N	256150	500	41 억		47039	N	N	0	N	00	N
35	20240624	151041	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6900	-30	5	-0.43	58550300	8445	101.78	6950	7000	6850	9000	4860	6930	6933.13	0.56	0	-1290	6970	6950	6910	6890	6850	6960	6900	42	2070	500	5120	10	1	8395000	579	10.85	0.95	12	0.10	636.00	7268.00	9480	20230616	-27.22	6850	20240624	0.73	7820	-11.76	20240122	6850	0.73	20240624	9300	-25.81	20230627	6850	0.73	20240624	0.72	N	256150	500	41 억		47039	N	N	0	N	00	N
36	20240624	141042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6900	-30	5	-0.43	58026200	8369	100.87	6950	7000	6850	9000	4860	6930	6933.47	0.56	0	-1248	6970	6950	6910	6890	6850	6960	6900	42	2070	500	5120	10	1	8395000	579	10.85	0.95	12	0.10	636.00	7268.00	9480	20230616	-27.22	6850	20240624	0.73	7820	-11.76	20240122	6850	0.73	20240624	9300	-25.81	20230627	6850	0.73	20240624	0.72	N	256150	500	41 억		47039	N	N	0	N	00	N
37	20240624	131040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	-10	5	-0.14	43778320	6293	75.85	6950	7000	6880	9000	4860	6930	6956.67	0.56	0	-1251	6970	6950	6910	6890	6850	6960	6900	42	2070	500	5120	10	1	8395000	581	10.88	0.95	12	0.07	636.00	7268.00	9480	20230616	-27.00	6860	20231024	0.87	7820	-11.51	20240122	6860	0.87	20240618	9300	-25.59	20230627	6860	0.87	20231024	0.72	N	256150	500	41 억		47039	N	N	0	N	00	N
38	20240624	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	30	2	0.43	36444140	5232	63.06	6950	7000	6920	9000	4860	6930	6965.62	0.56	0	-1251	6970	6950	6910	6890	6850	6960	6900	42	2070	500	5120	10	1	8395000	584	10.94	0.96	12	0.06	636.00	7268.00	9480	20230616	-26.58	6860	20231024	1.46	7820	-11.00	20240122	6860	1.46	20240618	9300	-25.16	20230627	6860	1.46	20231024	0.72	N	256150	500	41 억		47039	N	N	0	N	00	N
39	20240624	111044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	50	2	0.72	33401200	4793	57.77	6950	7000	6920	9000	4860	6930	6968.75	0.56	0	-1292	6970	6950	6910	6890	6850	6960	6900	42	2070	500	5120	10	1	8395000	586	10.97	0.96	12	0.06	636.00	7268.00	9480	20230616	-26.37	6860	20231024	1.75	7820	-10.74	20240122	6860	1.75	20240618	9300	-24.95	20230627	6860	1.75	20231024	0.72	N	256150	500	41 억		47039	N	N	0	N	00	N
40	20240624	101041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	60	2	0.87	8235070	1185	14.28	6950	6990	6920	9000	4860	6930	6949.43	0.56	0	-683	6970	6950	6910	6890	6850	6960	6900	42	2070	500	5120	10	1	8395000	587	10.99	0.96	12	0.01	636.00	7268.00	9480	20230616	-26.27	6860	20231024	1.90	7820	-10.61	20240122	6860	1.90	20240618	9300	-24.84	20230627	6860	1.90	20231024	0.72	N	256150	500	41 억		47039	N	N	0	N	00	N
41	20240624	091042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	-10	5	-0.14	4417270	637	7.68	6950	6950	6920	9000	4860	6930	6934.49	0.56	0	-448	6970	6950	6910	6890	6850	6960	6900	42	2070	500	5120	10	1	8395000	581	10.88	0.95	12	0.01	636.00	7268.00	9480	20230616	-27.00	6860	20231024	0.87	7820	-11.51	20240122	6860	0.87	20240618	9300	-25.59	20230627	6860	0.87	20231024	0.72	N	256150	500	41 억		47039	N	N	0	N	00	N
42	20240621	161006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	20	2	0.29	57288300	8294	235.49	6920	6930	6870	8980	4840	6910	6907.20	0.57	0	-550	7030	6970	6920	6860	6810	6945	6835	42	2070	500	5110	10	1	8395000	582	10.90	0.95	12	0.10	636.00	7268.00	9560	20230615	-27.51	6860	20231024	1.02	7820	-11.38	20240122	6860	1.02	20240618	9300	-25.48	20230627	6860	1.02	20231024	0.72	N	256150	500	41 억		47620	N	N	0	N	00	N
43	20240621	151007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	20	2	0.29	57274440	8292	235.43	6920	6930	6870	8980	4840	6910	6907.19	0.57	0	-550	7030	6970	6920	6860	6810	6945	6835	42	2070	500	5110	10	1	8395000	582	10.90	0.95	12	0.10	636.00	7268.00	9560	20230615	-27.51	6860	20231024	1.02	7820	-11.38	20240122	6860	1.02	20240618	9300	-25.48	20230627	6860	1.02	20231024	0.72	N	256150	500	41 억		47620	N	N	0	N	00	N
44	20240621	141006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	0	3	0.00	23322760	3378	95.91	6920	6920	6870	8980	4840	6910	6904.31	0.57	0	-420	7030	6970	6920	6860	6810	6945	6835	42	2070	500	5110	10	1	8395000	580	10.86	0.95	12	0.04	636.00	7268.00	9560	20230615	-27.72	6860	20231024	0.73	7820	-11.64	20240122	6860	0.73	20240618	9300	-25.70	20230627	6860	0.73	20231024	0.72	N	256150	500	41 억		47620	N	N	0	N	00	N
45	20240621	131007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	0	3	0.00	22161160	3210	91.14	6920	6920	6870	8980	4840	6910	6903.79	0.57	0	-420	7030	6970	6920	6860	6810	6945	6835	42	2070	500	5110	10	1	8395000	580	10.86	0.95	12	0.04	636.00	7268.00	9560	20230615	-27.72	6860	20231024	0.73	7820	-11.64	20240122	6860	0.73	20240618	9300	-25.70	20230627	6860	0.73	20231024	0.72	N	256150	500	41 억		47620	N	N	0	N	00	N
46	20240621	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	0	3	0.00	20143440	2918	82.85	6920	6920	6870	8980	4840	6910	6903.17	0.57	0	-420	7030	6970	6920	6860	6810	6945	6835	42	2070	500	5110	10	1	8395000	580	10.86	0.95	12	0.03	636.00	7268.00	9560	20230615	-27.72	6860	20231024	0.73	7820	-11.64	20240122	6860	0.73	20240618	9300	-25.70	20230627	6860	0.73	20231024	0.72	N	256150	500	41 억		47620	N	N	0	N	00	N
47	20240621	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	10	2	0.14	12835970	1862	52.87	6920	6920	6870	8980	4840	6910	6893.65	0.57	0	-420	7030	6970	6920	6860	6810	6945	6835	42	2070	500	5110	10	1	8395000	581	10.88	0.95	12	0.02	636.00	7268.00	9560	20230615	-27.62	6860	20231024	0.87	7820	-11.51	20240122	6860	0.87	20240618	9300	-25.59	20230627	6860	0.87	20231024	0.72	N	256150	500	41 억		47620	N	N	0	N	00	N
48	20240621	101004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	10	2	0.14	10616090	1541	43.75	6920	6920	6870	8980	4840	6910	6889.09	0.57	0	-420	7030	6970	6920	6860	6810	6945	6835	42	2070	500	5110	10	1	8395000	581	10.88	0.95	12	0.02	636.00	7268.00	9560	20230615	-27.62	6860	20231024	0.87	7820	-11.51	20240122	6860	0.87	20240618	9300	-25.59	20230627	6860	0.87	20231024	0.72	N	256150	500	41 억		47620	N	N	0	N	00	N
49	20240621	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	10	2	0.14	3649470	531	15.08	6920	6920	6870	8980	4840	6910	6872.82	0.57	0	-4	7030	6970	6920	6860	6810	6945	6835	42	2070	500	5110	10	1	8395000	581	10.88	0.95	12	0.01	636.00	7268.00	9560	20230615	-27.62	6860	20231024	0.87	7820	-11.51	20240122	6860	0.87	20240618	9300	-25.59	20230627	6860	0.87	20231024	0.72	N	256150	500	41 억		47620	N	N	0	N	00	N
50	20240620	161002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	10	2	0.14	22296990	3225	43.73	6980	6980	6870	8970	4830	6900	6913.81	0.57	0	-289	7020	6960	6930	6870	6840	6945	6855	42	2070	500	5100	10	1	8395000	580	10.86	0.95	12	0.04	636.00	7268.00	9560	20230615	-27.72	6860	20231024	0.73	7820	-11.64	20240122	6860	0.73	20240618	9340	-26.02	20230620	6860	0.73	20231024	0.75	N	256150	500	41 억		47941	N	N	0	N	00	N
51	20240620	151004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	20	2	0.29	21136540	3057	41.45	6980	6980	6870	8970	4830	6900	6914.14	0.57	0	-286	7020	6960	6930	6870	6840	6945	6855	42	2070	500	5100	10	1	8395000	581	10.88	0.95	12	0.04	636.00	7268.00	9560	20230615	-27.62	6860	20231024	0.87	7820	-11.51	20240122	6860	0.87	20240618	9340	-25.91	20230620	6860	0.87	20231024	0.75	N	256150	500	41 억		47941	N	N	0	N	00	N
52	20240620	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	30	2	0.43	15751150	2278	30.89	6980	6980	6870	8970	4830	6900	6914.46	0.57	0	-287	7020	6960	6930	6870	6840	6945	6855	42	2070	500	5100	10	1	8395000	582	10.90	0.95	12	0.03	636.00	7268.00	9560	20230615	-27.51	6860	20231024	1.02	7820	-11.38	20240122	6860	1.02	20240618	9340	-25.80	20230620	6860	1.02	20231024	0.75	N	256150	500	41 억		47941	N	N	0	N	00	N
53	20240620	131004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	10	2	0.14	15730360	2275	30.85	6980	6980	6870	8970	4830	6900	6914.44	0.57	0	-287	7020	6960	6930	6870	6840	6945	6855	42	2070	500	5100	10	1	8395000	580	10.86	0.95	12	0.03	636.00	7268.00	9560	20230615	-27.72	6860	20231024	0.73	7820	-11.64	20240122	6860	0.73	20240618	9340	-26.02	20230620	6860	0.73	20231024	0.75	N	256150	500	41 억		47941	N	N	0	N	00	N
54	20240620	121001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	30	2	0.43	14154450	2047	27.76	6980	6980	6870	8970	4830	6900	6914.73	0.57	0	-287	7020	6960	6930	6870	6840	6945	6855	42	2070	500	5100	10	1	8395000	582	10.90	0.95	12	0.02	636.00	7268.00	9560	20230615	-27.51	6860	20231024	1.02	7820	-11.38	20240122	6860	1.02	20240618	9340	-25.80	20230620	6860	1.02	20231024	0.75	N	256150	500	41 억		47941	N	N	0	N	00	N
55	20240620	111004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	30	2	0.43	12354780	1787	24.23	6980	6980	6870	8970	4830	6900	6913.70	0.57	0	-288	7020	6960	6930	6870	6840	6945	6855	42	2070	500	5100	10	1	8395000	582	10.90	0.95	12	0.02	636.00	7268.00	9560	20230615	-27.51	6860	20231024	1.02	7820	-11.38	20240122	6860	1.02	20240618	9340	-25.80	20230620	6860	1.02	20231024	0.75	N	256150	500	41 억		47941	N	N	0	N	00	N
56	20240620	101005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	30	2	0.43	10187000	1474	19.99	6980	6980	6870	8970	4830	6900	6911.13	0.57	0	-227	7020	6960	6930	6870	6840	6945	6855	42	2070	500	5100	10	1	8395000	582	10.90	0.95	12	0.02	636.00	7268.00	9560	20230615	-27.51	6860	20231024	1.02	7820	-11.38	20240122	6860	1.02	20240618	9340	-25.80	20230620	6860	1.02	20231024	0.75	N	256150	500	41 억		47941	N	N	0	N	00	N
57	20240620	091008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	70	2	1.01	90620	13	0.18	6980	6980	6970	8970	4830	6900	6970.77	0.57	0	-12	7020	6960	6930	6870	6840	6945	6855	42	2070	500	5100	10	1	8395000	585	10.96	0.96	12	0.00	636.00	7268.00	9560	20230615	-27.09	6860	20231024	1.60	7820	-10.87	20240122	6860	1.60	20240618	9340	-25.37	20230620	6860	1.60	20231024	0.75	N	256150	500	41 억		47941	N	N	0	N	00	N
58	20240619	160959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	-80	5	-1.15	51031120	7375	53.24	6980	6990	6900	9070	4890	6980	6919.47	0.58	0	-573	7086	7032	6946	6892	6806	7060	6920	42	2090	500	5160	10	1	8395000	579	10.85	0.95	12	0.09	636.00	7268.00	9600	20230613	-28.12	6860	20231024	0.58	7820	-11.76	20240122	6860	0.58	20240618	9450	-26.98	20230619	6860	0.58	20231024	0.76	N	256150	500	41 억		48497	N	N	0	N	00	N
59	20240619	150959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	-40	5	-0.57	49100960	7096	51.22	6980	6990	6900	9070	4890	6980	6919.53	0.58	0	-446	7086	7032	6946	6892	6806	7060	6920	42	2090	500	5160	10	1	8395000	583	10.91	0.95	12	0.08	636.00	7268.00	9600	20230613	-27.71	6860	20231024	1.17	7820	-11.25	20240122	6860	1.17	20240618	9450	-26.56	20230619	6860	1.17	20231024	0.76	N	256150	500	41 억		48497	N	N	0	N	00	N
60	20240619	141006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	-60	5	-0.86	30210190	4361	31.48	6980	6990	6900	9070	4890	6980	6927.35	0.58	0	-242	7086	7032	6946	6892	6806	7060	6920	42	2090	500	5160	10	1	8395000	581	10.88	0.95	12	0.05	636.00	7268.00	9600	20230613	-27.92	6860	20231024	0.87	7820	-11.51	20240122	6860	0.87	20240618	9450	-26.77	20230619	6860	0.87	20231024	0.76	N	256150	500	41 억		48497	N	N	0	N	00	N
61	20240619	130954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	-40	5	-0.57	27688910	3996	28.85	6980	6990	6900	9070	4890	6980	6929.16	0.58	0	-191	7086	7032	6946	6892	6806	7060	6920	42	2090	500	5160	10	1	8395000	583	10.91	0.95	12	0.05	636.00	7268.00	9600	20230613	-27.71	6860	20231024	1.17	7820	-11.25	20240122	6860	1.17	20240618	9450	-26.56	20230619	6860	1.17	20231024	0.76	N	256150	500	41 억		48497	N	N	0	N	00	N
62	20240619	120957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	-50	5	-0.72	25049570	3614	26.09	6980	6990	6900	9070	4890	6980	6931.26	0.58	0	-160	7086	7032	6946	6892	6806	7060	6920	42	2090	500	5160	10	1	8395000	582	10.90	0.95	12	0.04	636.00	7268.00	9600	20230613	-27.81	6860	20231024	1.02	7820	-11.38	20240122	6860	1.02	20240618	9450	-26.67	20230619	6860	1.02	20231024	0.76	N	256150	500	41 억		48497	N	N	0	N	00	N
63	20240619	111000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	-80	5	-1.15	24085560	3475	25.08	6980	6990	6900	9070	4890	6980	6931.10	0.58	0	-143	7086	7032	6946	6892	6806	7060	6920	42	2090	500	5160	10	1	8395000	579	10.85	0.95	12	0.04	636.00	7268.00	9600	20230613	-28.12	6860	20231024	0.58	7820	-11.76	20240122	6860	0.58	20240618	9450	-26.98	20230619	6860	0.58	20231024	0.76	N	256150	500	41 억		48497	N	N	0	N	00	N
64	20240619	101003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	-50	5	-0.72	12296580	1770	12.78	6980	6990	6910	9070	4890	6980	6947.22	0.58	0	-138	7086	7032	6946	6892	6806	7060	6920	42	2090	500	5160	10	1	8395000	582	10.90	0.95	12	0.02	636.00	7268.00	9600	20230613	-27.81	6860	20231024	1.02	7820	-11.38	20240122	6860	1.02	20240618	9450	-26.67	20230619	6860	1.02	20231024	0.76	N	256150	500	41 억		48497	N	N	0	N	00	N
65	20240619	091006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	10	2	0.14	1172640	168	1.21	6980	6990	6970	9070	4890	6980	6980.00	0.58	0	-145	7086	7032	6946	6892	6806	7060	6920	42	2090	500	5160	10	1	8395000	587	10.99	0.96	12	0.00	636.00	7268.00	9600	20230613	-27.19	6860	20231024	1.90	7820	-10.61	20240122	6860	1.90	20240618	9450	-26.03	20230619	6860	1.90	20231024	0.76	N	256150	500	41 억		48497	N	N	0	N	00	N
66	20240618	160954	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6980	110	2	1.60	96002580	13852	151.02	6870	7000	6860	8930	4810	6870	6930.59	0.60	0	-1491	7016	6942	6906	6832	6796	6925	6815	42	2060	500	5080	10	1	8395000	586	10.97	0.96	12	0.17	636.00	7268.00	9670	20230612	-27.82	6860	20240618	1.75	7820	-10.74	20240122	6860	1.75	20240618	9450	-26.14	20230619	6860	1.75	20240618	0.74	N	256150	500	41 억		50003	N	N	0	N	00	N
67	20240618	150953	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6920	50	2	0.73	92073310	13286	144.85	6870	7000	6860	8930	4810	6870	6930.10	0.60	0	-1661	7016	6942	6906	6832	6796	6925	6815	42	2060	500	5080	10	1	8395000	581	10.88	0.95	12	0.16	636.00	7268.00	9670	20230612	-28.44	6860	20240618	0.87	7820	-11.51	20240122	6860	0.87	20240618	9450	-26.77	20230619	6860	0.87	20240618	0.74	N	256150	500	41 억		50003	N	N	0	N	00	N
68	20240618	140956	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6960	90	2	1.31	83910460	12108	132.01	6870	7000	6860	8930	4810	6870	6930.17	0.60	0	-1310	7016	6942	6906	6832	6796	6925	6815	42	2060	500	5080	10	1	8395000	584	10.94	0.96	12	0.14	636.00	7268.00	9670	20230612	-28.02	6860	20240618	1.46	7820	-11.00	20240122	6860	1.46	20240618	9450	-26.35	20230619	6860	1.46	20240618	0.74	N	256150	500	41 억		50003	N	N	0	N	00	N
69	20240618	130958	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6910	40	2	0.58	60815660	8792	95.86	6870	7000	6860	8930	4810	6870	6917.16	0.60	0	-641	7016	6942	6906	6832	6796	6925	6815	42	2060	500	5080	10	1	8395000	580	10.86	0.95	12	0.10	636.00	7268.00	9670	20230612	-28.54	6860	20240618	0.73	7820	-11.64	20240122	6860	0.73	20240618	9450	-26.88	20230619	6860	0.73	20240618	0.74	N	256150	500	41 억		50003	N	N	0	N	00	N
70	20240618	120955	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6930	60	2	0.87	58794380	8499	92.66	6870	7000	6860	8930	4810	6870	6917.80	0.60	0	-645	7016	6942	6906	6832	6796	6925	6815	42	2060	500	5080	10	1	8395000	582	10.90	0.95	12	0.10	636.00	7268.00	9670	20230612	-28.34	6860	20240618	1.02	7820	-11.38	20240122	6860	1.02	20240618	9450	-26.67	20230619	6860	1.02	20240618	0.74	N	256150	500	41 억		50003	N	N	0	N	00	N
71	20240618	110955	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6960	90	2	1.31	46925350	6783	73.95	6870	7000	6860	8930	4810	6870	6918.08	0.60	0	-991	7016	6942	6906	6832	6796	6925	6815	42	2060	500	5080	10	1	8395000	584	10.94	0.96	12	0.08	636.00	7268.00	9670	20230612	-28.02	6860	20240618	1.46	7820	-11.00	20240122	6860	1.46	20240618	9450	-26.35	20230619	6860	1.46	20240618	0.74	N	256150	500	41 억		50003	N	N	0	N	00	N
72	20240618	100953	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6950	80	2	1.16	46584250	6734	73.42	6870	7000	6860	8930	4810	6870	6917.77	0.60	0	-995	7016	6942	6906	6832	6796	6925	6815	42	2060	500	5080	10	1	8395000	583	10.93	0.96	12	0.08	636.00	7268.00	9670	20230612	-28.13	6860	20240618	1.31	7820	-11.13	20240122	6860	1.31	20240618	9450	-26.46	20230619	6860	1.31	20240618	0.74	N	256150	500	41 억		50003	N	N	0	N	00	N
73	20240618	091003	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6870	0	3	0.00	17550110	2555	27.86	6870	6930	6860	8930	4810	6870	6868.93	0.60	0	-148	7016	6942	6906	6832	6796	6925	6815	42	2060	500	5080	10	1	8395000	577	10.80	0.95	12	0.03	636.00	7268.00	9670	20230612	-28.96	6860	20240618	0.15	7820	-12.15	20240122	6860	0.15	20240618	9450	-27.30	20230619	6860	0.15	20240618	0.74	N	256150	500	41 억		50003	N	N	0	N	00	N
74	20240617	160947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	-40	5	-0.58	63208320	9162	45.33	6980	6980	6870	8980	4840	6910	6898.97	0.60	0	-190	7090	7000	6940	6850	6790	6970	6820	42	2070	500	5110	10	1	8395000	577	10.80	0.95	12	0.11	636.00	7268.00	9670	20230612	-28.96	6860	20231024	0.15	7820	-12.15	20240122	6870	0.00	20240617	9450	-27.30	20230619	6860	0.15	20231024	0.76	N	256150	500	41 억		50282	N	N	0	N	00	N
75	20240617	150954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	-30	5	-0.43	62630970	9078	44.92	6980	6980	6870	8980	4840	6910	6899.20	0.60	0	-120	7090	7000	6940	6850	6790	6970	6820	42	2070	500	5110	10	1	8395000	578	10.82	0.95	12	0.11	636.00	7268.00	9670	20230612	-28.85	6860	20231024	0.29	7820	-12.02	20240122	6870	0.15	20240617	9450	-27.20	20230619	6860	0.29	20231024	0.76	N	256150	500	41 억		50282	N	N	0	N	00	N
76	20240617	140944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	-20	5	-0.29	58523550	8482	41.97	6980	6980	6870	8980	4840	6910	6899.73	0.60	0	-180	7090	7000	6940	6850	6790	6970	6820	42	2070	500	5110	10	1	8395000	578	10.83	0.95	12	0.10	636.00	7268.00	9670	20230612	-28.75	6860	20231024	0.44	7820	-11.89	20240122	6870	0.29	20240617	9450	-27.09	20230619	6860	0.44	20231024	0.76	N	256150	500	41 억		50282	N	N	0	N	00	N
77	20240617	130944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	-20	5	-0.29	54000940	7825	38.72	6980	6980	6870	8980	4840	6910	6901.08	0.60	0	-156	7090	7000	6940	6850	6790	6970	6820	42	2070	500	5110	10	1	8395000	578	10.83	0.95	12	0.09	636.00	7268.00	9670	20230612	-28.75	6860	20231024	0.44	7820	-11.89	20240122	6870	0.29	20240617	9450	-27.09	20230619	6860	0.44	20231024	0.76	N	256150	500	41 억		50282	N	N	0	N	00	N
78	20240617	120944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	0	3	0.00	37653850	5449	26.96	6980	6980	6880	8980	4840	6910	6910.23	0.60	0	-137	7090	7000	6940	6850	6790	6970	6820	42	2070	500	5110	10	1	8395000	580	10.86	0.95	12	0.06	636.00	7268.00	9670	20230612	-28.54	6860	20231024	0.73	7820	-11.64	20240122	6880	0.44	20240617	9450	-26.88	20230619	6860	0.73	20231024	0.76	N	256150	500	41 억		50282	N	N	0	N	00	N
79	20240617	110937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	-20	5	-0.29	26211890	3795	18.78	6980	6980	6880	8980	4840	6910	6906.95	0.60	0	-133	7090	7000	6940	6850	6790	6970	6820	42	2070	500	5110	10	1	8395000	578	10.83	0.95	12	0.05	636.00	7268.00	9670	20230612	-28.75	6860	20231024	0.44	7820	-11.89	20240122	6880	0.15	20240617	9450	-27.09	20230619	6860	0.44	20231024	0.76	N	256150	500	41 억		50282	N	N	0	N	00	N
80	20240617	100938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	0	3	0.00	15120400	2193	10.85	6980	6980	6880	8980	4840	6910	6894.85	0.60	0	5	7090	7000	6940	6850	6790	6970	6820	42	2070	500	5110	10	1	8395000	580	10.86	0.95	12	0.03	636.00	7268.00	9670	20230612	-28.54	6860	20231024	0.73	7820	-11.64	20240122	6880	0.44	20240617	9450	-26.88	20230619	6860	0.73	20231024	0.76	N	256150	500	41 억		50282	N	N	0	N	00	N
81	20240617	090942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	50	2	0.72	4970520	721	3.57	6980	6980	6880	8980	4840	6910	6893.93	0.60	0	-26	7090	7000	6940	6850	6790	6970	6820	42	2070	500	5110	10	1	8395000	584	10.94	0.96	12	0.01	636.00	7268.00	9670	20230612	-28.02	6860	20231024	1.46	7820	-11.00	20240122	6880	1.16	20240617	9450	-26.35	20230619	6860	1.46	20231024	0.76	N	256150	500	41 억		50282	N	N	0	N	00	N
82	20240614	160818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	-60	5	-0.86	139724510	20209	164.38	7030	7030	6880	9060	4880	6970	6913.97	0.59	0	727	7076	7022	6976	6922	6876	7000	6900	42	2090	500	5150	10	1	8395000	580	10.86	0.95	12	0.24	636.00	7268.00	9860	20230608	-29.92	6860	20231024	0.73	7820	-11.64	20240122	6880	0.44	20240614	9560	-27.72	20230615	6860	0.73	20231024	0.75	N	256150	500	41 억		49659	N	N	0	N	00	N
83	20240614	150821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	-60	5	-0.86	133491960	19307	157.04	7030	7030	6880	9060	4880	6970	6914.17	0.59	0	952	7076	7022	6976	6922	6876	7000	6900	42	2090	500	5150	10	1	8395000	580	10.86	0.95	12	0.23	636.00	7268.00	9860	20230608	-29.92	6860	20231024	0.73	7820	-11.64	20240122	6880	0.44	20240614	9560	-27.72	20230615	6860	0.73	20231024	0.75	N	256150	500	41 억		49659	N	N	0	N	00	N
84	20240614	140819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	-60	5	-0.86	110823460	16022	130.32	7030	7030	6880	9060	4880	6970	6916.96	0.59	0	1977	7076	7022	6976	6922	6876	7000	6900	42	2090	500	5150	10	1	8395000	580	10.86	0.95	12	0.19	636.00	7268.00	9860	20230608	-29.92	6860	20231024	0.73	7820	-11.64	20240122	6880	0.44	20240614	9560	-27.72	20230615	6860	0.73	20231024	0.75	N	256150	500	41 억		49659	N	N	0	N	00	N
85	20240614	130822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	-20	5	-0.29	100271810	14497	117.92	7030	7030	6880	9060	4880	6970	6916.73	0.59	0	1989	7076	7022	6976	6922	6876	7000	6900	42	2090	500	5150	10	1	8395000	583	10.93	0.96	12	0.17	636.00	7268.00	9860	20230608	-29.51	6860	20231024	1.31	7820	-11.13	20240122	6880	1.02	20240614	9560	-27.30	20230615	6860	1.31	20231024	0.75	N	256150	500	41 억		49659	N	N	0	N	00	N
86	20240614	120824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	-70	5	-1.00	94096040	13604	110.66	7030	7030	6880	9060	4880	6970	6916.79	0.59	0	1988	7076	7022	6976	6922	6876	7000	6900	42	2090	500	5150	10	1	8395000	579	10.85	0.95	12	0.16	636.00	7268.00	9860	20230608	-30.02	6860	20231024	0.58	7820	-11.76	20240122	6880	0.29	20240614	9560	-27.82	20230615	6860	0.58	20231024	0.75	N	256150	500	41 억		49659	N	N	0	N	00	N
87	20240614	110928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	10	2	0.14	5807700	832	6.77	7030	7030	6940	9060	4880	6970	6980.41	0.59	0	-193	7076	7022	6976	6922	6876	7000	6900	42	2090	500	5150	10	1	8395000	586	10.97	0.96	12	0.01	636.00	7268.00	9860	20230608	-29.21	6860	20231024	1.75	7820	-10.74	20240122	6910	1.01	20240610	9560	-26.99	20230615	6860	1.75	20231024	0.75	N	256150	500	41 억		49659	N	N	0	N	00	N
88	20240614	100926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	20	2	0.29	1279380	183	1.49	7030	7030	6950	9060	4880	6970	6991.15	0.59	0	-99	7076	7022	6976	6922	6876	7000	6900	42	2090	500	5150	10	1	8395000	587	10.99	0.96	12	0.00	636.00	7268.00	9860	20230608	-29.11	6860	20231024	1.90	7820	-10.61	20240122	6910	1.16	20240610	9560	-26.88	20230615	6860	1.90	20231024	0.75	N	256150	500	41 억		49659	N	N	0	N	00	N
89	20240614	090932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	50	2	0.72	70290	10	0.08	7030	7030	7020	9060	4880	6970	7029.00	0.59	0	-1	7076	7022	6976	6922	6876	7000	6900	42	2090	500	5150	10	1	8395000	589	11.04	0.97	12	0.00	636.00	7268.00	9860	20230608	-28.80	6860	20231024	2.33	7820	-10.23	20240122	6910	1.59	20240610	9560	-26.57	20230615	6860	2.33	20231024	0.75	N	256150	500	41 억		49659	N	N	0	N	00	N
90	20240613	160917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	10	2	0.14	85458550	12294	148.44	7030	7030	6930	9040	4880	6960	6951.24	0.59	0	-125	7060	7010	6970	6920	6880	6990	6900	42	2080	500	5150	10	1	8395000	585	10.96	0.96	12	0.15	636.00	7268.00	9860	20230608	-29.31	6860	20231024	1.60	7820	-10.87	20240122	6910	0.87	20240610	9600	-27.40	20230613	6860	1.60	20231024	0.75	N	256150	500	41 억		49888	N	N	0	N	00	N
91	20240613	150934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	10	2	0.14	80454110	11576	139.77	7030	7030	6930	9040	4880	6960	6950.08	0.59	0	57	7060	7010	6970	6920	6880	6990	6900	42	2080	500	5150	10	1	8395000	585	10.96	0.96	12	0.14	636.00	7268.00	9860	20230608	-29.31	6860	20231024	1.60	7820	-10.87	20240122	6910	0.87	20240610	9600	-27.40	20230613	6860	1.60	20231024	0.75	N	256150	500	41 억		49888	N	N	0	N	00	N
92	20240613	140923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	-20	5	-0.29	58679100	8441	101.92	7030	7030	6930	9040	4880	6960	6951.68	0.59	0	118	7060	7010	6970	6920	6880	6990	6900	42	2080	500	5150	10	1	8395000	583	10.91	0.95	12	0.10	636.00	7268.00	9860	20230608	-29.61	6860	20231024	1.17	7820	-11.25	20240122	6910	0.43	20240610	9600	-27.71	20230613	6860	1.17	20231024	0.75	N	256150	500	41 억		49888	N	N	0	N	00	N
93	20240613	130922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	0	3	0.00	57900990	8329	100.57	7030	7030	6930	9040	4880	6960	6951.73	0.59	0	189	7060	7010	6970	6920	6880	6990	6900	42	2080	500	5150	10	1	8395000	584	10.94	0.96	12	0.10	636.00	7268.00	9860	20230608	-29.41	6860	20231024	1.46	7820	-11.00	20240122	6910	0.72	20240610	9600	-27.50	20230613	6860	1.46	20231024	0.75	N	256150	500	41 억		49888	N	N	0	N	00	N
94	20240613	120925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	0	3	0.00	51657540	7431	89.72	7030	7030	6930	9040	4880	6960	6951.63	0.59	0	264	7060	7010	6970	6920	6880	6990	6900	42	2080	500	5150	10	1	8395000	584	10.94	0.96	12	0.09	636.00	7268.00	9860	20230608	-29.41	6860	20231024	1.46	7820	-11.00	20240122	6910	0.72	20240610	9600	-27.50	20230613	6860	1.46	20231024	0.75	N	256150	500	41 억		49888	N	N	0	N	00	N
95	20240613	110917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	0	3	0.00	46189870	6645	80.23	7030	7030	6930	9040	4880	6960	6951.07	0.59	0	209	7060	7010	6970	6920	6880	6990	6900	42	2080	500	5150	10	1	8395000	584	10.94	0.96	12	0.08	636.00	7268.00	9860	20230608	-29.41	6860	20231024	1.46	7820	-11.00	20240122	6910	0.72	20240610	9600	-27.50	20230613	6860	1.46	20231024	0.75	N	256150	500	41 억		49888	N	N	0	N	00	N
96	20240613	100917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	20	2	0.29	19363870	2784	33.62	7030	7030	6950	9040	4880	6960	6955.41	0.59	0	-9	7060	7010	6970	6920	6880	6990	6900	42	2080	500	5150	10	1	8395000	586	10.97	0.96	12	0.03	636.00	7268.00	9860	20230608	-29.21	6860	20231024	1.75	7820	-10.74	20240122	6910	1.01	20240610	9600	-27.29	20230613	6860	1.75	20231024	0.75	N	256150	500	41 억		49888	N	N	0	N	00	N
97	20240613	090925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	20	2	0.29	217380	31	0.37	7030	7030	6980	9040	4880	6960	7012.26	0.59	0	-8	7060	7010	6970	6920	6880	6990	6900	42	2080	500	5150	10	1	8395000	586	10.97	0.96	12	0.00	636.00	7268.00	9860	20230608	-29.21	6860	20231024	1.75	7820	-10.74	20240122	6910	1.01	20240610	9600	-27.29	20230613	6860	1.75	20231024	0.75	N	256150	500	41 억		49888	N	N	0	N	00	N
98	20240612	160909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	-30	5	-0.43	57422830	8262	110.17	7020	7020	6930	9080	4900	6990	6950.23	0.61	0	-488	7036	7012	6976	6952	6916	7025	6965	42	2090	500	5170	10	1	8395000	584	10.94	0.96	12	0.10	636.00	7268.00	9860	20230608	-29.41	6860	20231024	1.46	7820	-11.00	20240122	6910	0.72	20240610	9670	-28.02	20230612	6860	1.46	20231024	0.75	N	256150	500	41 억		50919	N	N	0	N	00	N
99	20240612	150920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	-60	5	-0.86	56964920	8196	109.29	7020	7020	6930	9080	4900	6990	6950.33	0.61	0	-433	7036	7012	6976	6952	6916	7025	6965	42	2090	500	5170	10	1	8395000	582	10.90	0.95	12	0.10	636.00	7268.00	9860	20230608	-29.72	6860	20231024	1.02	7820	-11.38	20240122	6910	0.29	20240610	9670	-28.34	20230612	6860	1.02	20231024	0.75	N	256150	500	41 억		50919	N	N	0	N	00	N
100	20240612	140914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	-40	5	-0.57	51075010	7347	97.97	7020	7020	6930	9080	4900	6990	6951.82	0.61	0	-394	7036	7012	6976	6952	6916	7025	6965	42	2090	500	5170	10	1	8395000	583	10.93	0.96	12	0.09	636.00	7268.00	9860	20230608	-29.51	6860	20231024	1.31	7820	-11.13	20240122	6910	0.58	20240610	9670	-28.13	20230612	6860	1.31	20231024	0.75	N	256150	500	41 억		50919	N	N	0	N	00	N
101	20240612	130916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	-50	5	-0.72	44986890	6469	86.26	7020	7020	6930	9080	4900	6990	6954.23	0.61	0	-394	7036	7012	6976	6952	6916	7025	6965	42	2090	500	5170	10	1	8395000	583	10.91	0.95	12	0.08	636.00	7268.00	9860	20230608	-29.61	6860	20231024	1.17	7820	-11.25	20240122	6910	0.43	20240610	9670	-28.23	20230612	6860	1.17	20231024	0.75	N	256150	500	41 억		50919	N	N	0	N	00	N
102	20240612	120912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	-60	5	-0.86	39020460	5609	74.80	7020	7020	6930	9080	4900	6990	6956.76	0.61	0	-519	7036	7012	6976	6952	6916	7025	6965	42	2090	500	5170	10	1	8395000	582	10.90	0.95	12	0.07	636.00	7268.00	9860	20230608	-29.72	6860	20231024	1.02	7820	-11.38	20240122	6910	0.29	20240610	9670	-28.34	20230612	6860	1.02	20231024	0.75	N	256150	500	41 억		50919	N	N	0	N	00	N
103	20240612	110912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	-20	5	-0.29	24214810	3477	46.37	7020	7020	6930	9080	4900	6990	6964.28	0.61	0	-856	7036	7012	6976	6952	6916	7025	6965	42	2090	500	5170	10	1	8395000	585	10.96	0.96	12	0.04	636.00	7268.00	9860	20230608	-29.31	6860	20231024	1.60	7820	-10.87	20240122	6910	0.87	20240610	9670	-27.92	20230612	6860	1.60	20231024	0.75	N	256150	500	41 억		50919	N	N	0	N	00	N
104	20240612	100914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	0	3	0.00	9084310	1296	17.28	7020	7020	6990	9080	4900	6990	7009.50	0.61	0	-1004	7036	7012	6976	6952	6916	7025	6965	42	2090	500	5170	10	1	8395000	587	10.99	0.96	12	0.02	636.00	7268.00	9860	20230608	-29.11	6860	20231024	1.90	7820	-10.61	20240122	6910	1.16	20240610	9670	-27.71	20230612	6860	1.90	20231024	0.75	N	256150	500	41 억		50919	N	N	0	N	00	N
105	20240612	090915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	20	2	0.29	7159240	1021	13.62	7020	7020	7010	9080	4900	6990	7011.99	0.61	0	-999	7036	7012	6976	6952	6916	7025	6965	42	2090	500	5170	10	1	8395000	588	11.02	0.96	12	0.01	636.00	7268.00	9860	20230608	-28.90	6860	20231024	2.19	7820	-10.36	20240122	6910	1.45	20240610	9670	-27.51	20230612	6860	2.19	20231024	0.75	N	256150	500	41 억		50919	N	N	0	N	00	N
106	20240610	160906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	-50	5	-0.72	38627840	5564	99.30	7040	7040	6910	9070	4890	6980	6942.46	0.62	0	2	7046	7012	6996	6962	6946	7005	6955	42	2090	500	5160	10	1	8395000	582	10.90	0.95	12	0.07	636.00	7268.00	9860	20230608	-29.72	6860	20231024	1.02	7820	-11.38	20240122	6910	0.29	20240610	9670	-28.34	20230612	6860	1.02	20231024	0.75	N	256150	500	41 억		51910	N	N	0	N	00	N
107	20240610	150915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	-40	5	-0.57	31993080	4607	82.22	7040	7040	6910	9070	4890	6980	6944.45	0.62	0	3	7046	7012	6996	6962	6946	7005	6955	42	2090	500	5160	10	1	8395000	583	10.91	0.95	12	0.05	636.00	7268.00	9860	20230608	-29.61	6860	20231024	1.17	7820	-11.25	20240122	6910	0.43	20240610	9670	-28.23	20230612	6860	1.17	20231024	0.75	N	256150	500	41 억		51910	N	N	0	N	00	N
108	20240610	140911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	-20	5	-0.29	25355300	3651	65.16	7040	7040	6910	9070	4890	6980	6944.75	0.62	0	30	7046	7012	6996	6962	6946	7005	6955	42	2090	500	5160	10	1	8395000	584	10.94	0.96	12	0.04	636.00	7268.00	9860	20230608	-29.41	6860	20231024	1.46	7820	-11.00	20240122	6910	0.72	20240610	9670	-28.02	20230612	6860	1.46	20231024	0.75	N	256150	500	41 억		51910	N	N	0	N	00	N
109	20240610	130907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	-30	5	-0.43	18334140	2640	47.12	7040	7040	6910	9070	4890	6980	6944.75	0.62	0	-349	7046	7012	6996	6962	6946	7005	6955	42	2090	500	5160	10	1	8395000	583	10.93	0.96	12	0.03	636.00	7268.00	9860	20230608	-29.51	6860	20231024	1.31	7820	-11.13	20240122	6910	0.58	20240610	9670	-28.13	20230612	6860	1.31	20231024	0.75	N	256150	500	41 억		51910	N	N	0	N	00	N
110	20240610	120910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	-10	5	-0.14	17686040	2547	45.46	7040	7040	6910	9070	4890	6980	6943.87	0.62	0	-278	7046	7012	6996	6962	6946	7005	6955	42	2090	500	5160	10	1	8395000	585	10.96	0.96	12	0.03	636.00	7268.00	9860	20230608	-29.31	6860	20231024	1.60	7820	-10.87	20240122	6910	0.87	20240610	9670	-27.92	20230612	6860	1.60	20231024	0.75	N	256150	500	41 억		51910	N	N	0	N	00	N
111	20240610	110911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	-30	5	-0.43	17129140	2467	44.03	7040	7040	6910	9070	4890	6980	6943.31	0.62	0	-232	7046	7012	6996	6962	6946	7005	6955	42	2090	500	5160	10	1	8395000	583	10.93	0.96	12	0.03	636.00	7268.00	9860	20230608	-29.51	6860	20231024	1.31	7820	-11.13	20240122	6910	0.58	20240610	9670	-28.13	20230612	6860	1.31	20231024	0.75	N	256150	500	41 억		51910	N	N	0	N	00	N
112	20240610	100908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	-30	5	-0.43	15616320	2249	40.14	7040	7040	6910	9070	4890	6980	6943.67	0.62	0	-217	7046	7012	6996	6962	6946	7005	6955	42	2090	500	5160	10	1	8395000	583	10.93	0.96	12	0.03	636.00	7268.00	9860	20230608	-29.51	6860	20231024	1.31	7820	-11.13	20240122	6910	0.58	20240610	9670	-28.13	20230612	6860	1.31	20231024	0.75	N	256150	500	41 억		51910	N	N	0	N	00	N
113	20240610	090914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7040	60	2	0.86	309060	44	0.79	7040	7040	6990	9070	4890	6980	7024.09	0.62	0	-39	7046	7012	6996	6962	6946	7005	6955	42	2090	500	5160	10	1	8395000	591	11.07	0.97	12	0.00	636.00	7268.00	9860	20230608	-28.60	6860	20231024	2.62	7820	-9.97	20240122	6920	1.73	20240530	9670	-27.20	20230612	6860	2.62	20231024	0.75	N	256150	500	41 억		51910	N	N	0	N	00	N
114	20240607	160939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	-40	5	-0.57	39152510	5593	75.06	7030	7030	6980	9120	4920	7020	7000.27	0.62	0	-481	7113	7066	7023	6976	6933	7045	6955	42	2100	500	5190	10	1	8395000	586	10.97	0.96	12	0.07	636.00	7268.00	9860	20230608	-29.21	6860	20231024	1.75	7820	-10.74	20240122	6920	0.87	20240530	9860	-29.21	20230608	6860	1.75	20231024	0.75	N	256150	500	41 억		52418	N	N	0	N	00	N
115	20240607	150946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-20	5	-0.28	35385890	5054	67.83	7030	7030	6990	9120	4920	7020	7001.56	0.62	0	-480	7113	7066	7023	6976	6933	7045	6955	42	2100	500	5190	10	1	8395000	588	11.01	0.96	12	0.06	636.00	7268.00	9860	20230608	-29.01	6860	20231024	2.04	7820	-10.49	20240122	6920	1.16	20240530	9860	-29.01	20230608	6860	2.04	20231024	0.75	N	256150	500	41 억		52418	N	N	0	N	00	N
116	20240607	140940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-20	5	-0.28	27472530	3923	52.65	7030	7030	6990	9120	4920	7020	7002.94	0.62	0	-452	7113	7066	7023	6976	6933	7045	6955	42	2100	500	5190	10	1	8395000	588	11.01	0.96	12	0.05	636.00	7268.00	9860	20230608	-29.01	6860	20231024	2.04	7820	-10.49	20240122	6920	1.16	20240530	9860	-29.01	20230608	6860	2.04	20231024	0.75	N	256150	500	41 억		52418	N	N	0	N	00	N
117	20240607	130935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	-10	5	-0.14	25035190	3575	47.98	7030	7030	6990	9120	4920	7020	7002.85	0.62	0	-410	7113	7066	7023	6976	6933	7045	6955	42	2100	500	5190	10	1	8395000	588	11.02	0.96	12	0.04	636.00	7268.00	9860	20230608	-28.90	6860	20231024	2.19	7820	-10.36	20240122	6920	1.30	20240530	9860	-28.90	20230608	6860	2.19	20231024	0.75	N	256150	500	41 억		52418	N	N	0	N	00	N
118	20240607	120940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	0	3	0.00	13828010	1974	26.49	7030	7030	6990	9120	4920	7020	7005.07	0.62	0	-407	7113	7066	7023	6976	6933	7045	6955	42	2100	500	5190	10	1	8395000	589	11.04	0.97	12	0.02	636.00	7268.00	9860	20230608	-28.80	6860	20231024	2.33	7820	-10.23	20240122	6920	1.45	20240530	9860	-28.80	20230608	6860	2.33	20231024	0.75	N	256150	500	41 억		52418	N	N	0	N	00	N
119	20240607	110926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7030	10	2	0.14	12930240	1846	24.78	7030	7030	6990	9120	4920	7020	7004.46	0.62	0	-329	7113	7066	7023	6976	6933	7045	6955	42	2100	500	5190	10	1	8395000	590	11.05	0.97	12	0.02	636.00	7268.00	9860	20230608	-28.70	6860	20231024	2.48	7820	-10.10	20240122	6920	1.59	20240530	9860	-28.70	20230608	6860	2.48	20231024	0.75	N	256150	500	41 억		52418	N	N	0	N	00	N
120	20240607	100940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-20	5	-0.28	11074570	1581	21.22	7030	7030	6990	9120	4920	7020	7004.79	0.62	0	-176	7113	7066	7023	6976	6933	7045	6955	42	2100	500	5190	10	1	8395000	588	11.01	0.96	12	0.02	636.00	7268.00	9860	20230608	-29.01	6860	20231024	2.04	7820	-10.49	20240122	6920	1.16	20240530	9860	-29.01	20230608	6860	2.04	20231024	0.75	N	256150	500	41 억		52418	N	N	0	N	00	N
121	20240607	090938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	-10	5	-0.14	1460810	208	2.79	7030	7030	7010	9120	4920	7020	7023.12	0.62	0	-59	7113	7066	7023	6976	6933	7045	6955	42	2100	500	5190	10	1	8395000	588	11.02	0.96	12	0.00	636.00	7268.00	9860	20230608	-28.90	6860	20231024	2.19	7820	-10.36	20240122	6920	1.30	20240530	9860	-28.90	20230608	6860	2.19	20231024	0.75	N	256150	500	41 억		52418	N	N	0	N	00	N
122	20240605	160936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	20	2	0.29	52238710	7451	272.43	7060	7070	6980	9100	4900	7000	7010.97	0.63	0	-256	7060	7030	7000	6970	6940	7045	6985	42	2100	500	5180	10	1	8395000	589	11.04	0.97	12	0.09	636.00	7268.00	9860	20230608	-28.80	6860	20231024	2.33	7820	-10.23	20240122	6920	1.45	20240530	9860	-28.80	20230608	6860	2.33	20231024	0.77	N	256150	500	41 억		52687	N	N	0	N	00	N
123	20240605	150933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	20	2	0.29	46981310	6699	244.94	7060	7070	7000	9100	4900	7000	7013.18	0.63	0	-256	7060	7030	7000	6970	6940	7045	6985	42	2100	500	5180	10	1	8395000	589	11.04	0.97	12	0.08	636.00	7268.00	9860	20230608	-28.80	6860	20231024	2.33	7820	-10.23	20240122	6920	1.45	20240530	9860	-28.80	20230608	6860	2.33	20231024	0.77	N	256150	500	41 억		52687	N	N	0	N	00	N
124	20240605	140935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	10	2	0.14	31496360	4487	164.06	7060	7070	7000	9100	4900	7000	7019.47	0.63	0	-280	7060	7030	7000	6970	6940	7045	6985	42	2100	500	5180	10	1	8395000	588	11.02	0.96	12	0.05	636.00	7268.00	9860	20230608	-28.90	6860	20231024	2.19	7820	-10.36	20240122	6920	1.30	20240530	9860	-28.90	20230608	6860	2.19	20231024	0.77	N	256150	500	41 억		52687	N	N	0	N	00	N
125	20240605	130934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	10	2	0.14	29568420	4212	154.00	7060	7070	7000	9100	4900	7000	7020.04	0.63	0	-229	7060	7030	7000	6970	6940	7045	6985	42	2100	500	5180	10	1	8395000	588	11.02	0.96	12	0.05	636.00	7268.00	9860	20230608	-28.90	6860	20231024	2.19	7820	-10.36	20240122	6920	1.30	20240530	9860	-28.90	20230608	6860	2.19	20231024	0.77	N	256150	500	41 억		52687	N	N	0	N	00	N
126	20240605	120932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	0	3	0.00	25257270	3597	131.52	7060	7070	7000	9100	4900	7000	7021.76	0.63	0	-229	7060	7030	7000	6970	6940	7045	6985	42	2100	500	5180	10	1	8395000	588	11.01	0.96	12	0.04	636.00	7268.00	9860	20230608	-29.01	6860	20231024	2.04	7820	-10.49	20240122	6920	1.16	20240530	9860	-29.01	20230608	6860	2.04	20231024	0.77	N	256150	500	41 억		52687	N	N	0	N	00	N
127	20240605	110933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	20	2	0.29	20308050	2890	105.67	7060	7070	7000	9100	4900	7000	7027.01	0.63	0	-190	7060	7030	7000	6970	6940	7045	6985	42	2100	500	5180	10	1	8395000	589	11.04	0.97	12	0.03	636.00	7268.00	9860	20230608	-28.80	6860	20231024	2.33	7820	-10.23	20240122	6920	1.45	20240530	9860	-28.80	20230608	6860	2.33	20231024	0.77	N	256150	500	41 억		52687	N	N	0	N	00	N
128	20240605	100931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	50	2	0.71	9881910	1402	51.26	7060	7070	7010	9100	4900	7000	7048.44	0.63	0	-231	7060	7030	7000	6970	6940	7045	6985	42	2100	500	5180	10	1	8395000	592	11.08	0.97	12	0.02	636.00	7268.00	9860	20230608	-28.50	6860	20231024	2.77	7820	-9.85	20240122	6920	1.88	20240530	9860	-28.50	20230608	6860	2.77	20231024	0.77	N	256150	500	41 억		52687	N	N	0	N	00	N
129	20240605	090930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7040	40	2	0.57	2001140	284	10.38	7060	7060	7040	9100	4900	7000	7046.27	0.63	0	-89	7060	7030	7000	6970	6940	7045	6985	42	2100	500	5180	10	1	8395000	591	11.07	0.97	12	0.00	636.00	7268.00	9860	20230608	-28.60	6860	20231024	2.62	7820	-9.97	20240122	6920	1.73	20240530	9860	-28.60	20230608	6860	2.62	20231024	0.77	N	256150	500	41 억		52687	N	N	0	N	00	N
130	20240604	160923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	10	2	0.14	19162460	2735	43.65	6970	7030	6970	9080	4900	6990	7006.38	0.64	0	-668	7056	7022	6996	6962	6936	7040	6980	42	2090	500	5170	10	1	8395000	588	11.01	0.96	12	0.03	636.00	7268.00	9860	20230608	-29.01	6860	20231024	2.04	7820	-10.49	20240122	6920	1.16	20240530	9860	-29.01	20230608	6860	2.04	20231024	0.76	N	256150	500	41 억		53354	N	N	0	N	00	N
131	20240604	150924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	10	2	0.14	18602460	2655	42.37	6970	7030	6970	9080	4900	6990	7006.58	0.64	0	-667	7056	7022	6996	6962	6936	7040	6980	42	2090	500	5170	10	1	8395000	588	11.01	0.96	12	0.03	636.00	7268.00	9860	20230608	-29.01	6860	20231024	2.04	7820	-10.49	20240122	6920	1.16	20240530	9860	-29.01	20230608	6860	2.04	20231024	0.76	N	256150	500	41 억		53354	N	N	0	N	00	N
132	20240604	140926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	20	2	0.29	18168650	2593	41.38	6970	7030	6970	9080	4900	6990	7006.81	0.64	0	-639	7056	7022	6996	6962	6936	7040	6980	42	2090	500	5170	10	1	8395000	588	11.02	0.96	12	0.03	636.00	7268.00	9860	20230608	-28.90	6860	20231024	2.19	7820	-10.36	20240122	6920	1.30	20240530	9860	-28.90	20230608	6860	2.19	20231024	0.76	N	256150	500	41 억		53354	N	N	0	N	00	N
133	20240604	130923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	10	2	0.14	15029900	2145	34.23	6970	7030	6970	9080	4900	6990	7006.95	0.64	0	-328	7056	7022	6996	6962	6936	7040	6980	42	2090	500	5170	10	1	8395000	588	11.01	0.96	12	0.03	636.00	7268.00	9860	20230608	-29.01	6860	20231024	2.04	7820	-10.49	20240122	6920	1.16	20240530	9860	-29.01	20230608	6860	2.04	20231024	0.76	N	256150	500	41 억		53354	N	N	0	N	00	N
134	20240604	120921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	30	2	0.43	10855240	1549	24.72	6970	7030	6970	9080	4900	6990	7007.90	0.64	0	-313	7056	7022	6996	6962	6936	7040	6980	42	2090	500	5170	10	1	8395000	589	11.04	0.97	12	0.02	636.00	7268.00	9860	20230608	-28.80	6860	20231024	2.33	7820	-10.23	20240122	6920	1.45	20240530	9860	-28.80	20230608	6860	2.33	20231024	0.76	N	256150	500	41 억		53354	N	N	0	N	00	N
135	20240604	110918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	30	2	0.43	8056250	1150	18.35	6970	7030	6970	9080	4900	6990	7005.43	0.64	0	-298	7056	7022	6996	6962	6936	7040	6980	42	2090	500	5170	10	1	8395000	589	11.04	0.97	12	0.01	636.00	7268.00	9860	20230608	-28.80	6860	20231024	2.33	7820	-10.23	20240122	6920	1.45	20240530	9860	-28.80	20230608	6860	2.33	20231024	0.76	N	256150	500	41 억		53354	N	N	0	N	00	N
136	20240604	100920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	20	2	0.29	6677400	953	15.21	6970	7030	6970	9080	4900	6990	7006.72	0.64	0	-297	7056	7022	6996	6962	6936	7040	6980	42	2090	500	5170	10	1	8395000	588	11.02	0.96	12	0.01	636.00	7268.00	9860	20230608	-28.90	6860	20231024	2.19	7820	-10.36	20240122	6920	1.30	20240530	9860	-28.90	20230608	6860	2.19	20231024	0.76	N	256150	500	41 억		53354	N	N	0	N	00	N
137	20240604	090920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	20	2	0.29	2973360	425	6.78	6970	7030	6970	9080	4900	6990	6996.14	0.64	0	-297	7056	7022	6996	6962	6936	7040	6980	42	2090	500	5170	10	1	8395000	588	11.02	0.96	12	0.01	636.00	7268.00	9860	20230608	-28.90	6860	20231024	2.19	7820	-10.36	20240122	6920	1.30	20240530	9860	-28.90	20230608	6860	2.19	20231024	0.76	N	256150	500	41 억		53354	N	N	0	N	00	N
138	20240603	160910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	20	2	0.29	38867430	5558	75.79	6980	7030	6970	9060	4880	6970	6993.07	0.64	0	-162	7076	7022	6986	6932	6896	7005	6915	42	2090	500	5150	10	1	8395000	587	10.99	0.96	12	0.07	636.00	7268.00	9860	20230608	-29.11	6860	20231024	1.90	7820	-10.61	20240122	6920	1.01	20240530	9860	-29.11	20230608	6860	1.90	20231024	0.77	N	256150	500	41 억		53479	N	N	0	N	00	N
139	20240603	150912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	30	2	0.43	37131750	5310	72.41	6980	7030	6970	9060	4880	6970	6992.80	0.64	0	-162	7076	7022	6986	6932	6896	7005	6915	42	2090	500	5150	10	1	8395000	588	11.01	0.96	12	0.06	636.00	7268.00	9860	20230608	-29.01	6860	20231024	2.04	7820	-10.49	20240122	6920	1.16	20240530	9860	-29.01	20230608	6860	2.04	20231024	0.77	N	256150	500	41 억		53479	N	N	0	N	00	N
140	20240603	140911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	50	2	0.72	36788470	5261	71.74	6980	7030	6970	9060	4880	6970	6992.68	0.64	0	-152	7076	7022	6986	6932	6896	7005	6915	42	2090	500	5150	10	1	8395000	589	11.04	0.97	12	0.06	636.00	7268.00	9860	20230608	-28.80	6860	20231024	2.33	7820	-10.23	20240122	6920	1.45	20240530	9860	-28.80	20230608	6860	2.33	20231024	0.77	N	256150	500	41 억		53479	N	N	0	N	00	N
141	20240603	130911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	40	2	0.57	16986900	2426	33.08	6980	7030	6980	9060	4880	6970	7002.02	0.64	0	-152	7076	7022	6986	6932	6896	7005	6915	42	2090	500	5150	10	1	8395000	588	11.02	0.96	12	0.03	636.00	7268.00	9860	20230608	-28.90	6860	20231024	2.19	7820	-10.36	20240122	6920	1.30	20240530	9860	-28.90	20230608	6860	2.19	20231024	0.77	N	256150	500	41 억		53479	N	N	0	N	00	N
142	20240603	120910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	30	2	0.43	13820780	1974	26.92	6980	7030	6980	9060	4880	6970	7001.41	0.64	0	-152	7076	7022	6986	6932	6896	7005	6915	42	2090	500	5150	10	1	8395000	588	11.01	0.96	12	0.02	636.00	7268.00	9860	20230608	-29.01	6860	20231024	2.04	7820	-10.49	20240122	6920	1.16	20240530	9860	-29.01	20230608	6860	2.04	20231024	0.77	N	256150	500	41 억		53479	N	N	0	N	00	N
143	20240603	110904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	30	2	0.43	8732060	1247	17.01	6980	7030	6980	9060	4880	6970	7002.45	0.64	0	-151	7076	7022	6986	6932	6896	7005	6915	42	2090	500	5150	10	1	8395000	588	11.01	0.96	12	0.01	636.00	7268.00	9860	20230608	-29.01	6860	20231024	2.04	7820	-10.49	20240122	6920	1.16	20240530	9860	-29.01	20230608	6860	2.04	20231024	0.77	N	256150	500	41 억		53479	N	N	0	N	00	N
144	20240603	100900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	40	2	0.57	2846820	407	5.55	6980	7020	6980	9060	4880	6970	6994.64	0.64	0	-50	7076	7022	6986	6932	6896	7005	6915	42	2090	500	5150	10	1	8395000	588	11.02	0.96	12	0.00	636.00	7268.00	9860	20230608	-28.90	6860	20231024	2.19	7820	-10.36	20240122	6920	1.30	20240530	9860	-28.90	20230608	6860	2.19	20231024	0.77	N	256150	500	41 억		53479	N	N	0	N	00	N
145	20240603	090900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	30	2	0.43	760880	109	1.49	6980	7000	6980	9060	4880	6970	6980.55	0.64	0	-46	7076	7022	6986	6932	6896	7005	6915	42	2090	500	5150	10	1	8395000	588	11.01	0.96	12	0.00	636.00	7268.00	9860	20230608	-29.01	6860	20231024	2.04	7820	-10.49	20240122	6920	1.16	20240530	9860	-29.01	20230608	6860	2.04	20231024	0.77	N	256150	500	41 억		53479	N	N	0	N	00	N