KissMeData/065130/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	160616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	30	2	0.57	148478110	28197	86.67	5280	5310	5230	6860	3700	5280	5264.94	4.82	0	958	5553	5416	5343	5206	5133	5380	5170	89	1580	500	3690	10	1	17189982	913	7.22	0.42	12	0.16	735.00	12647.00	11580	20230816	-54.15	5150	20231113	3.11	8370	-36.56	20240215	5230	1.53	20240628	11580	-54.15	20230816	5150	3.11	20231113	1.15	N	065130	500	89 억		828546	N	N	0	N	00	N
3	20240628	150628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-10	5	-0.19	120560260	22911	70.42	5280	5310	5230	6860	3700	5280	5262.11	4.82	0	1472	5553	5416	5343	5206	5133	5380	5170	89	1580	500	3690	10	1	17189982	906	7.17	0.42	12	0.13	735.00	12647.00	11580	20230816	-54.49	5150	20231113	2.33	8370	-37.04	20240215	5230	0.76	20240628	11580	-54.49	20230816	5150	2.33	20231113	1.15	N	065130	500	89 억		828546	N	N	0	N	00	N
4	20240628	140627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-10	5	-0.19	109400280	20793	63.91	5280	5310	5230	6860	3700	5280	5261.40	4.82	0	1886	5553	5416	5343	5206	5133	5380	5170	89	1580	500	3690	10	1	17189982	906	7.17	0.42	12	0.12	735.00	12647.00	11580	20230816	-54.49	5150	20231113	2.33	8370	-37.04	20240215	5230	0.76	20240628	11580	-54.49	20230816	5150	2.33	20231113	1.15	N	065130	500	89 억		828546	N	N	0	N	00	N
5	20240628	130627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-40	5	-0.76	89095310	16930	52.04	5280	5310	5230	6860	3700	5280	5262.57	4.82	0	202	5553	5416	5343	5206	5133	5380	5170	89	1580	500	3690	10	1	17189982	901	7.13	0.41	12	0.10	735.00	12647.00	11580	20230816	-54.75	5150	20231113	1.75	8370	-37.40	20240215	5230	0.19	20240628	11580	-54.75	20230816	5150	1.75	20231113	1.15	N	065130	500	89 억		828546	N	N	0	N	00	N
6	20240628	120626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-10	5	-0.19	81885180	15555	47.81	5280	5310	5230	6860	3700	5280	5264.24	4.82	0	181	5553	5416	5343	5206	5133	5380	5170	89	1580	500	3690	10	1	17189982	906	7.17	0.42	12	0.09	735.00	12647.00	11580	20230816	-54.49	5150	20231113	2.33	8370	-37.04	20240215	5230	0.76	20240628	11580	-54.49	20230816	5150	2.33	20231113	1.15	N	065130	500	89 억		828546	N	N	0	N	00	N
7	20240628	110616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-10	5	-0.19	43909820	8330	25.60	5280	5310	5250	6860	3700	5280	5271.29	4.82	0	565	5553	5416	5343	5206	5133	5380	5170	89	1580	500	3690	10	1	17189982	906	7.17	0.42	12	0.05	735.00	12647.00	11580	20230816	-54.49	5150	20231113	2.33	8370	-37.04	20240215	5230	0.76	20240624	11580	-54.49	20230816	5150	2.33	20231113	1.15	N	065130	500	89 억		828546	N	N	0	N	00	N
8	20240628	100613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-10	5	-0.19	20485850	3877	11.92	5280	5310	5250	6860	3700	5280	5283.94	4.82	0	1845	5553	5416	5343	5206	5133	5380	5170	89	1580	500	3690	10	1	17189982	906	7.17	0.42	12	0.02	735.00	12647.00	11580	20230816	-54.49	5150	20231113	2.33	8370	-37.04	20240215	5230	0.76	20240624	11580	-54.49	20230816	5150	2.33	20231113	1.15	N	065130	500	89 억		828546	N	N	0	N	00	N
9	20240628	090614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	10	2	0.19	1445560	274	0.84	5280	5300	5250	6860	3700	5280	5275.77	4.82	0	-61	5553	5416	5343	5206	5133	5380	5170	89	1580	500	3690	10	1	17189982	909	7.20	0.42	12	0.00	735.00	12647.00	11580	20230816	-54.32	5150	20231113	2.72	8370	-36.80	20240215	5230	1.15	20240624	11580	-54.32	20230816	5150	2.72	20231113	1.15	N	065130	500	89 억		828546	N	N	0	N	00	N
10	20240627	160609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-140	5	-2.58	171623710	32251	109.44	5480	5480	5270	7040	3800	5420	5321.58	4.82	0	-2517	5573	5496	5443	5366	5313	5485	5355	89	1620	500	3790	10	1	17189982	908	7.18	0.42	12	0.19	735.00	12647.00	11580	20230816	-54.40	5150	20231113	2.52	8370	-36.92	20240215	5230	0.96	20240624	11580	-54.40	20230816	5150	2.52	20231113	1.16	N	065130	500	89 억		828151	N	N	0	N	00	N
11	20240627	150616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-140	5	-2.58	162407520	30507	103.52	5480	5480	5270	7040	3800	5420	5323.61	4.82	0	-2622	5573	5496	5443	5366	5313	5485	5355	89	1620	500	3790	10	1	17189982	908	7.18	0.42	12	0.18	735.00	12647.00	11580	20230816	-54.40	5150	20231113	2.52	8370	-36.92	20240215	5230	0.96	20240624	11580	-54.40	20230816	5150	2.52	20231113	1.16	N	065130	500	89 억		828151	N	N	0	N	00	N
12	20240627	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-130	5	-2.40	137816020	25853	87.73	5480	5480	5270	7040	3800	5420	5330.76	4.82	0	-2402	5573	5496	5443	5366	5313	5485	5355	89	1620	500	3790	10	1	17189982	909	7.20	0.42	12	0.15	735.00	12647.00	11580	20230816	-54.32	5150	20231113	2.72	8370	-36.80	20240215	5230	1.15	20240624	11580	-54.32	20230816	5150	2.72	20231113	1.16	N	065130	500	89 억		828151	N	N	0	N	00	N
13	20240627	130612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-130	5	-2.40	109335760	20461	69.43	5480	5480	5270	7040	3800	5420	5343.62	4.82	0	-3729	5573	5496	5443	5366	5313	5485	5355	89	1620	500	3790	10	1	17189982	909	7.20	0.42	12	0.12	735.00	12647.00	11580	20230816	-54.32	5150	20231113	2.72	8370	-36.80	20240215	5230	1.15	20240624	11580	-54.32	20230816	5150	2.72	20231113	1.16	N	065130	500	89 억		828151	N	N	0	N	00	N
14	20240627	120615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-130	5	-2.40	98173470	18349	62.26	5480	5480	5270	7040	3800	5420	5350.34	4.82	0	-4478	5573	5496	5443	5366	5313	5485	5355	89	1620	500	3790	10	1	17189982	909	7.20	0.42	12	0.11	735.00	12647.00	11580	20230816	-54.32	5150	20231113	2.72	8370	-36.80	20240215	5230	1.15	20240624	11580	-54.32	20230816	5150	2.72	20231113	1.16	N	065130	500	89 억		828151	N	N	0	N	00	N
15	20240627	110614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-70	5	-1.29	59188910	11012	37.37	5480	5480	5350	7040	3800	5420	5374.95	4.82	0	-3158	5573	5496	5443	5366	5313	5485	5355	89	1620	500	3790	10	1	17189982	920	7.28	0.42	12	0.06	735.00	12647.00	11580	20230816	-53.80	5150	20231113	3.88	8370	-36.08	20240215	5230	2.29	20240624	11580	-53.80	20230816	5150	3.88	20231113	1.16	N	065130	500	89 억		828151	N	N	0	N	00	N
16	20240627	100613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-70	5	-1.29	55263800	10279	34.88	5480	5480	5350	7040	3800	5420	5376.38	4.82	0	-2623	5573	5496	5443	5366	5313	5485	5355	89	1620	500	3790	10	1	17189982	920	7.28	0.42	12	0.06	735.00	12647.00	11580	20230816	-53.80	5150	20231113	3.88	8370	-36.08	20240215	5230	2.29	20240624	11580	-53.80	20230816	5150	3.88	20231113	1.16	N	065130	500	89 억		828151	N	N	0	N	00	N
17	20240627	090613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-20	5	-0.37	9315330	1721	5.84	5480	5480	5390	7040	3800	5420	5412.74	4.82	0	-299	5573	5496	5443	5366	5313	5485	5355	89	1620	500	3790	10	1	17189982	928	7.35	0.43	12	0.01	735.00	12647.00	11580	20230816	-53.37	5150	20231113	4.85	8370	-35.48	20240215	5230	3.25	20240624	11580	-53.37	20230816	5150	4.85	20231113	1.16	N	065130	500	89 억		828151	N	N	0	N	00	N
18	20240626	160612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	10	2	0.18	159730420	29445	83.23	5420	5520	5390	7030	3790	5410	5424.76	4.85	0	-8391	5543	5476	5373	5306	5203	5510	5340	89	1620	500	3780	10	1	17189982	932	7.37	0.43	12	0.17	735.00	12647.00	11580	20230816	-53.20	5150	20231113	5.24	8370	-35.24	20240215	5230	3.63	20240624	11580	-53.20	20230816	5150	5.24	20231113	1.21	N	065130	500	89 억		833636	N	N	0	N	00	N
19	20240626	150613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	0	3	0.00	150707850	27780	78.52	5420	5520	5390	7030	3790	5410	5425.05	4.85	0	-8123	5543	5476	5373	5306	5203	5510	5340	89	1620	500	3780	10	1	17189982	930	7.36	0.43	12	0.16	735.00	12647.00	11580	20230816	-53.28	5150	20231113	5.05	8370	-35.36	20240215	5230	3.44	20240624	11580	-53.28	20230816	5150	5.05	20231113	1.21	N	065130	500	89 억		833636	N	N	0	N	00	N
20	20240626	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	20	2	0.37	134350030	24764	70.00	5420	5520	5390	7030	3790	5410	5425.22	4.85	0	-7451	5543	5476	5373	5306	5203	5510	5340	89	1620	500	3780	10	1	17189982	933	7.39	0.43	12	0.14	735.00	12647.00	11580	20230816	-53.11	5150	20231113	5.44	8370	-35.13	20240215	5230	3.82	20240624	11580	-53.11	20230816	5150	5.44	20231113	1.21	N	065130	500	89 억		833636	N	N	0	N	00	N
21	20240626	130613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	0	3	0.00	112874180	20812	58.83	5420	5520	5390	7030	3790	5410	5423.51	4.85	0	-6779	5543	5476	5373	5306	5203	5510	5340	89	1620	500	3780	10	1	17189982	930	7.36	0.43	12	0.12	735.00	12647.00	11580	20230816	-53.28	5150	20231113	5.05	8370	-35.36	20240215	5230	3.44	20240624	11580	-53.28	20230816	5150	5.05	20231113	1.21	N	065130	500	89 억		833636	N	N	0	N	00	N
22	20240626	120612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	-20	5	-0.37	95899310	17669	49.94	5420	5520	5390	7030	3790	5410	5427.55	4.85	0	-6162	5543	5476	5373	5306	5203	5510	5340	89	1620	500	3780	10	1	17189982	927	7.33	0.43	12	0.10	735.00	12647.00	11580	20230816	-53.45	5150	20231113	4.66	8370	-35.60	20240215	5230	3.06	20240624	11580	-53.45	20230816	5150	4.66	20231113	1.21	N	065130	500	89 억		833636	N	N	0	N	00	N
23	20240626	110613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-10	5	-0.18	75756960	13939	39.40	5420	5520	5390	7030	3790	5410	5434.89	4.85	0	-4083	5543	5476	5373	5306	5203	5510	5340	89	1620	500	3780	10	1	17189982	928	7.35	0.43	12	0.08	735.00	12647.00	11580	20230816	-53.37	5150	20231113	4.85	8370	-35.48	20240215	5230	3.25	20240624	11580	-53.37	20230816	5150	4.85	20231113	1.21	N	065130	500	89 억		833636	N	N	0	N	00	N
24	20240626	100612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	10	2	0.18	59592430	10951	30.95	5420	5520	5400	7030	3790	5410	5441.73	4.85	0	-1716	5543	5476	5373	5306	5203	5510	5340	89	1620	500	3780	10	1	17189982	932	7.37	0.43	12	0.06	735.00	12647.00	11580	20230816	-53.20	5150	20231113	5.24	8370	-35.24	20240215	5230	3.63	20240624	11580	-53.20	20230816	5150	5.24	20231113	1.21	N	065130	500	89 억		833636	N	N	0	N	00	N
25	20240626	090612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	10	2	0.18	6966450	1285	3.63	5420	5430	5420	7030	3790	5410	5421.36	4.85	0	-70	5543	5476	5373	5306	5203	5510	5340	89	1620	500	3780	10	1	17189982	932	7.37	0.43	12	0.01	735.00	12647.00	11580	20230816	-53.20	5150	20231113	5.24	8370	-35.24	20240215	5230	3.63	20240624	11580	-53.20	20230816	5150	5.24	20231113	1.21	N	065130	500	89 억		833636	N	N	0	N	00	N
26	20240625	160611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	80	2	1.50	189552890	35378	67.92	5330	5440	5270	6920	3740	5330	5357.93	4.87	0	-7273	5530	5430	5330	5230	5130	5380	5180	89	1590	500	3730	10	1	17189982	930	7.36	0.43	12	0.21	735.00	12647.00	11580	20230816	-53.28	5150	20231113	5.05	8370	-35.36	20240215	5230	3.44	20240624	11580	-53.28	20230816	5150	5.05	20231113	1.24	N	065130	500	89 억		836531	N	N	0	N	00	N
27	20240625	150608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	40	2	0.75	186082640	34736	66.69	5330	5440	5270	6920	3740	5330	5357.06	4.87	0	-7072	5530	5430	5330	5230	5130	5380	5180	89	1590	500	3730	10	1	17189982	923	7.31	0.42	12	0.20	735.00	12647.00	11580	20230816	-53.63	5150	20231113	4.27	8370	-35.84	20240215	5230	2.68	20240624	11580	-53.63	20230816	5150	4.27	20231113	1.24	N	065130	500	89 억		836531	N	N	0	N	00	N
28	20240625	140611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	50	2	0.94	147891910	27660	53.10	5330	5440	5270	6920	3740	5330	5346.78	4.87	0	-7768	5530	5430	5330	5230	5130	5380	5180	89	1590	500	3730	10	1	17189982	925	7.32	0.43	12	0.16	735.00	12647.00	11580	20230816	-53.54	5150	20231113	4.47	8370	-35.72	20240215	5230	2.87	20240624	11580	-53.54	20230816	5150	4.47	20231113	1.24	N	065130	500	89 억		836531	N	N	0	N	00	N
29	20240625	130612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-10	5	-0.19	85208820	16022	30.76	5330	5420	5270	6920	3740	5330	5318.24	4.87	0	-3565	5530	5430	5330	5230	5130	5380	5180	89	1590	500	3730	10	1	17189982	915	7.24	0.42	12	0.09	735.00	12647.00	11580	20230816	-54.06	5150	20231113	3.30	8370	-36.44	20240215	5230	1.72	20240624	11580	-54.06	20230816	5150	3.30	20231113	1.24	N	065130	500	89 억		836531	N	N	0	N	00	N
30	20240625	120614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-20	5	-0.38	74355490	13984	26.85	5330	5420	5270	6920	3740	5330	5317.18	4.87	0	-2692	5530	5430	5330	5230	5130	5380	5180	89	1590	500	3730	10	1	17189982	913	7.22	0.42	12	0.08	735.00	12647.00	11580	20230816	-54.15	5150	20231113	3.11	8370	-36.56	20240215	5230	1.53	20240624	11580	-54.15	20230816	5150	3.11	20231113	1.24	N	065130	500	89 억		836531	N	N	0	N	00	N
31	20240625	110615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-50	5	-0.94	55722280	10484	20.13	5330	5420	5270	6920	3740	5330	5314.98	4.87	0	-867	5530	5430	5330	5230	5130	5380	5180	89	1590	500	3730	10	1	17189982	908	7.18	0.42	12	0.06	735.00	12647.00	11580	20230816	-54.40	5150	20231113	2.52	8370	-36.92	20240215	5230	0.96	20240624	11580	-54.40	20230816	5150	2.52	20231113	1.24	N	065130	500	89 억		836531	N	N	0	N	00	N
32	20240625	100611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	20	2	0.38	46406870	8723	16.75	5330	5420	5270	6920	3740	5330	5320.06	4.87	0	-797	5530	5430	5330	5230	5130	5380	5180	89	1590	500	3730	10	1	17189982	920	7.28	0.42	12	0.05	735.00	12647.00	11580	20230816	-53.80	5150	20231113	3.88	8370	-36.08	20240215	5230	2.29	20240624	11580	-53.80	20230816	5150	3.88	20231113	1.24	N	065130	500	89 억		836531	N	N	0	N	00	N
33	20240625	090612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	10	2	0.19	3081640	579	1.11	5330	5340	5310	6920	3740	5330	5322.34	4.87	0	157	5530	5430	5330	5230	5130	5380	5180	89	1590	500	3730	10	1	17189982	918	7.27	0.42	12	0.00	735.00	12647.00	11580	20230816	-53.89	5150	20231113	3.69	8370	-36.20	20240215	5230	2.10	20240624	11580	-53.89	20230816	5150	3.69	20231113	1.24	N	065130	500	89 억		836531	N	N	0	N	00	N
34	20240624	160609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-70	5	-1.30	273911050	51881	64.56	5400	5430	5230	7020	3780	5400	5279.38	4.84	0	2357	5753	5576	5453	5276	5153	5515	5215	89	1620	500	3780	10	1	17189982	916	7.25	0.42	12	0.30	735.00	12647.00	11580	20230816	-53.97	5150	20231113	3.50	8370	-36.32	20240215	5230	1.91	20240624	11580	-53.97	20230816	5150	3.50	20231113	1.23	N	065130	500	89 억		832469	N	N	0	N	00	N
35	20240624	150610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-140	5	-2.59	253024780	47925	59.64	5400	5430	5230	7020	3780	5400	5279.60	4.84	0	1673	5753	5576	5453	5276	5153	5515	5215	89	1620	500	3780	10	1	17189982	904	7.16	0.42	12	0.28	735.00	12647.00	11580	20230816	-54.58	5150	20231113	2.14	8370	-37.16	20240215	5230	0.57	20240624	11580	-54.58	20230816	5150	2.14	20231113	1.23	N	065130	500	89 억		832469	N	N	0	N	00	N
36	20240624	140610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-130	5	-2.41	233886410	44285	55.11	5400	5430	5230	7020	3780	5400	5281.39	4.84	0	3146	5753	5576	5453	5276	5153	5515	5215	89	1620	500	3780	10	1	17189982	906	7.17	0.42	12	0.26	735.00	12647.00	11580	20230816	-54.49	5150	20231113	2.33	8370	-37.04	20240215	5230	0.76	20240624	11580	-54.49	20230816	5150	2.33	20231113	1.23	N	065130	500	89 억		832469	N	N	0	N	00	N
37	20240624	130609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-100	5	-1.85	207967250	39369	48.99	5400	5430	5230	7020	3780	5400	5282.51	4.84	0	3900	5753	5576	5453	5276	5153	5515	5215	89	1620	500	3780	10	1	17189982	911	7.21	0.42	12	0.23	735.00	12647.00	11580	20230816	-54.23	5150	20231113	2.91	8370	-36.68	20240215	5230	1.34	20240624	11580	-54.23	20230816	5150	2.91	20231113	1.23	N	065130	500	89 억		832469	N	N	0	N	00	N
38	20240624	120610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-160	5	-2.96	167907090	31766	39.53	5400	5430	5230	7020	3780	5400	5285.75	4.84	0	1427	5753	5576	5453	5276	5153	5515	5215	89	1620	500	3780	10	1	17189982	901	7.13	0.41	12	0.18	735.00	12647.00	11580	20230816	-54.75	5150	20231113	1.75	8370	-37.40	20240215	5230	0.19	20240624	11580	-54.75	20230816	5150	1.75	20231113	1.23	N	065130	500	89 억		832469	N	N	0	N	00	N
39	20240624	110612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-130	5	-2.41	119365440	22518	28.02	5400	5430	5260	7020	3780	5400	5300.89	4.84	0	-1545	5753	5576	5453	5276	5153	5515	5215	89	1620	500	3780	10	1	17189982	906	7.17	0.42	12	0.13	735.00	12647.00	11580	20230816	-54.49	5150	20231113	2.33	8370	-37.04	20240215	5250	0.38	20240118	11580	-54.49	20230816	5150	2.33	20231113	1.23	N	065130	500	89 억		832469	N	N	0	N	00	N
40	20240624	100610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-60	5	-1.11	74928760	14108	17.56	5400	5430	5260	7020	3780	5400	5311.08	4.84	0	259	5753	5576	5453	5276	5153	5515	5215	89	1620	500	3780	10	1	17189982	918	7.27	0.42	12	0.08	735.00	12647.00	11580	20230816	-53.89	5150	20231113	3.69	8370	-36.20	20240215	5250	1.71	20240118	11580	-53.89	20230816	5150	3.69	20231113	1.23	N	065130	500	89 억		832469	N	N	0	N	00	N
41	20240624	090610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	0	3	0.00	3489020	646	0.80	5400	5430	5400	7020	3780	5400	5400.96	4.84	0	-405	5753	5576	5453	5276	5153	5515	5215	89	1620	500	3780	10	1	17189982	928	7.35	0.43	12	0.00	735.00	12647.00	11580	20230816	-53.37	5150	20231113	4.85	8370	-35.48	20240215	5250	2.86	20240118	11580	-53.37	20230816	5150	4.85	20231113	1.23	N	065130	500	89 억		832469	N	N	0	N	00	N
42	20240621	160549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-120	5	-2.17	430680770	79648	327.20	5550	5630	5330	7170	3870	5520	5407.31	4.85	0	-7973	5633	5576	5523	5466	5413	5550	5440	89	1650	500	3860	10	1	17189982	928	7.35	0.43	12	0.46	735.00	12647.00	11580	20230816	-53.37	5150	20231113	4.85	8370	-35.48	20240215	5250	2.86	20240118	11580	-53.37	20230816	5150	4.85	20231113	1.26	N	065130	500	89 억		833557	N	N	0	N	00	N
43	20240621	150549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	-160	5	-2.90	410344180	75856	311.63	5550	5630	5330	7170	3870	5520	5409.52	4.85	0	-7591	5633	5576	5523	5466	5413	5550	5440	89	1650	500	3860	10	1	17189982	921	7.29	0.42	12	0.44	735.00	12647.00	11580	20230816	-53.71	5150	20231113	4.08	8370	-35.96	20240215	5250	2.10	20240118	11580	-53.71	20230816	5150	4.08	20231113	1.26	N	065130	500	89 억		833557	N	N	0	N	00	N
44	20240621	140550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	-140	5	-2.54	349248510	64449	264.76	5550	5630	5380	7170	3870	5520	5418.99	4.85	0	-7198	5633	5576	5523	5466	5413	5550	5440	89	1650	500	3860	10	1	17189982	925	7.32	0.43	12	0.37	735.00	12647.00	11580	20230816	-53.54	5150	20231113	4.47	8370	-35.72	20240215	5250	2.48	20240118	11580	-53.54	20230816	5150	4.47	20231113	1.26	N	065130	500	89 억		833557	N	N	0	N	00	N
45	20240621	130551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	-130	5	-2.36	299633000	55242	226.94	5550	5630	5380	7170	3870	5520	5424.01	4.85	0	-6224	5633	5576	5523	5466	5413	5550	5440	89	1650	500	3860	10	1	17189982	927	7.33	0.43	12	0.32	735.00	12647.00	11580	20230816	-53.45	5150	20231113	4.66	8370	-35.60	20240215	5250	2.67	20240118	11580	-53.45	20230816	5150	4.66	20231113	1.26	N	065130	500	89 억		833557	N	N	0	N	00	N
46	20240621	120554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	-90	5	-1.63	167058290	30709	126.16	5550	5630	5410	7170	3870	5520	5440.04	4.85	0	-5683	5633	5576	5523	5466	5413	5550	5440	89	1650	500	3860	10	1	17189982	933	7.39	0.43	12	0.18	735.00	12647.00	11580	20230816	-53.11	5150	20231113	5.44	8370	-35.13	20240215	5250	3.43	20240118	11580	-53.11	20230816	5150	5.44	20231113	1.26	N	065130	500	89 억		833557	N	N	0	N	00	N
47	20240621	110552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	-100	5	-1.81	133227420	24465	100.51	5550	5630	5410	7170	3870	5520	5445.63	4.85	0	-4671	5633	5576	5523	5466	5413	5550	5440	89	1650	500	3860	10	1	17189982	932	7.37	0.43	12	0.14	735.00	12647.00	11580	20230816	-53.20	5150	20231113	5.24	8370	-35.24	20240215	5250	3.24	20240118	11580	-53.20	20230816	5150	5.24	20231113	1.26	N	065130	500	89 억		833557	N	N	0	N	00	N
48	20240621	100550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	-80	5	-1.45	66993160	12275	50.43	5550	5630	5420	7170	3870	5520	5457.69	4.85	0	-3401	5633	5576	5523	5466	5413	5550	5440	89	1650	500	3860	10	1	17189982	935	7.40	0.43	12	0.07	735.00	12647.00	11580	20230816	-53.02	5150	20231113	5.63	8370	-35.01	20240215	5250	3.62	20240118	11580	-53.02	20230816	5150	5.63	20231113	1.26	N	065130	500	89 억		833557	N	N	0	N	00	N
49	20240621	090552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-30	5	-0.54	2992100	541	2.22	5550	5630	5490	7170	3870	5520	5530.68	4.85	0	-432	5633	5576	5523	5466	5413	5550	5440	89	1650	500	3860	10	1	17189982	944	7.47	0.43	12	0.00	735.00	12647.00	11580	20230816	-52.59	5150	20231113	6.60	8370	-34.41	20240215	5250	4.57	20240118	11580	-52.59	20230816	5150	6.60	20231113	1.26	N	065130	500	89 억		833557	N	N	0	N	00	N
50	20240620	160547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	30	2	0.55	133996800	24340	44.91	5550	5580	5470	7130	3850	5490	5505.21	4.83	0	-1809	5730	5610	5520	5400	5310	5565	5355	89	1640	500	3840	10	1	17189982	949	7.51	0.44	12	0.14	735.00	12647.00	11580	20230816	-52.33	5150	20231113	7.18	8370	-34.05	20240215	5250	5.14	20240118	11580	-52.33	20230816	5150	7.18	20231113	1.27	N	065130	500	89 억		829955	N	N	0	N	00	N
51	20240620	150550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	50	2	0.91	131569040	23901	44.10	5550	5580	5470	7130	3850	5490	5504.75	4.83	0	-1699	5730	5610	5520	5400	5310	5565	5355	89	1640	500	3840	10	1	17189982	952	7.54	0.44	12	0.14	735.00	12647.00	11580	20230816	-52.16	5150	20231113	7.57	8370	-33.81	20240215	5250	5.52	20240118	11580	-52.16	20230816	5150	7.57	20231113	1.27	N	065130	500	89 억		829955	N	N	0	N	00	N
52	20240620	140549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	60	2	1.09	127611100	23185	42.78	5550	5580	5470	7130	3850	5490	5504.04	4.83	0	-1576	5730	5610	5520	5400	5310	5565	5355	89	1640	500	3840	10	1	17189982	954	7.55	0.44	12	0.13	735.00	12647.00	11580	20230816	-52.07	5150	20231113	7.77	8370	-33.69	20240215	5250	5.71	20240118	11580	-52.07	20230816	5150	7.77	20231113	1.27	N	065130	500	89 억		829955	N	N	0	N	00	N
53	20240620	130550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	10	2	0.18	108206690	19673	36.30	5550	5580	5470	7130	3850	5490	5500.26	4.83	0	-3187	5730	5610	5520	5400	5310	5565	5355	89	1640	500	3840	10	1	17189982	945	7.48	0.43	12	0.11	735.00	12647.00	11580	20230816	-52.50	5150	20231113	6.80	8370	-34.29	20240215	5250	4.76	20240118	11580	-52.50	20230816	5150	6.80	20231113	1.27	N	065130	500	89 억		829955	N	N	0	N	00	N
54	20240620	120548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	0	3	0.00	72263860	13134	24.23	5550	5580	5470	7130	3850	5490	5502.05	4.83	0	-4580	5730	5610	5520	5400	5310	5565	5355	89	1640	500	3840	10	1	17189982	944	7.47	0.43	12	0.08	735.00	12647.00	11580	20230816	-52.59	5150	20231113	6.60	8370	-34.41	20240215	5250	4.57	20240118	11580	-52.59	20230816	5150	6.60	20231113	1.27	N	065130	500	89 억		829955	N	N	0	N	00	N
55	20240620	110550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	0	3	0.00	54326440	9873	18.22	5550	5580	5470	7130	3850	5490	5502.53	4.83	0	-2438	5730	5610	5520	5400	5310	5565	5355	89	1640	500	3840	10	1	17189982	944	7.47	0.43	12	0.06	735.00	12647.00	11580	20230816	-52.59	5150	20231113	6.60	8370	-34.41	20240215	5250	4.57	20240118	11580	-52.59	20230816	5150	6.60	20231113	1.27	N	065130	500	89 억		829955	N	N	0	N	00	N
56	20240620	100550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	10	2	0.18	40406680	7340	13.54	5550	5580	5470	7130	3850	5490	5505.00	4.83	0	-2128	5730	5610	5520	5400	5310	5565	5355	89	1640	500	3840	10	1	17189982	945	7.48	0.43	12	0.04	735.00	12647.00	11580	20230816	-52.50	5150	20231113	6.80	8370	-34.29	20240215	5250	4.76	20240118	11580	-52.50	20230816	5150	6.80	20231113	1.27	N	065130	500	89 억		829955	N	N	0	N	00	N
57	20240620	090555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	90	2	1.64	9615680	1738	3.21	5550	5580	5470	7130	3850	5490	5532.61	4.83	0	-919	5730	5610	5520	5400	5310	5565	5355	89	1640	500	3840	10	1	17189982	959	7.59	0.44	12	0.01	735.00	12647.00	11580	20230816	-51.81	5150	20231113	8.35	8370	-33.33	20240215	5250	6.29	20240118	11580	-51.81	20230816	5150	8.35	20231113	1.27	N	065130	500	89 억		829955	N	N	0	N	00	N
58	20240619	160548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-40	5	-0.72	297535830	53974	58.71	5530	5640	5430	7180	3880	5530	5512.58	4.77	0	5789	5870	5700	5600	5430	5330	5650	5380	89	1650	500	3870	10	1	17189982	944	7.47	0.43	12	0.31	735.00	12647.00	11580	20230816	-52.59	5150	20231113	6.60	8370	-34.41	20240215	5250	4.57	20240118	11580	-52.59	20230816	5150	6.60	20231113	1.25	N	065130	500	89 억		820590	N	N	0	N	00	N
59	20240619	150545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	-80	5	-1.45	288471690	52321	56.91	5530	5640	5430	7180	3880	5530	5513.50	4.77	0	5813	5870	5700	5600	5430	5330	5650	5380	89	1650	500	3870	10	1	17189982	937	7.41	0.43	12	0.30	735.00	12647.00	11580	20230816	-52.94	5150	20231113	5.83	8370	-34.89	20240215	5250	3.81	20240118	11580	-52.94	20230816	5150	5.83	20231113	1.25	N	065130	500	89 억		820590	N	N	0	N	00	N
60	20240619	140551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-40	5	-0.72	184754230	33308	36.23	5530	5640	5490	7180	3880	5530	5546.84	4.77	0	1840	5870	5700	5600	5430	5330	5650	5380	89	1650	500	3870	10	1	17189982	944	7.47	0.43	12	0.19	735.00	12647.00	11580	20230816	-52.59	5150	20231113	6.60	8370	-34.41	20240215	5250	4.57	20240118	11580	-52.59	20230816	5150	6.60	20231113	1.25	N	065130	500	89 억		820590	N	N	0	N	00	N
61	20240619	130546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	-10	5	-0.18	122096200	21922	23.84	5530	5640	5520	7180	3880	5530	5569.57	4.77	0	1407	5870	5700	5600	5430	5330	5650	5380	89	1650	500	3870	10	1	17189982	949	7.51	0.44	12	0.13	735.00	12647.00	11580	20230816	-52.33	5150	20231113	7.18	8370	-34.05	20240215	5250	5.14	20240118	11580	-52.33	20230816	5150	7.18	20231113	1.25	N	065130	500	89 억		820590	N	N	0	N	00	N
62	20240619	120546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	10	2	0.18	111982560	20094	21.86	5530	5640	5520	7180	3880	5530	5572.94	4.77	0	1491	5870	5700	5600	5430	5330	5650	5380	89	1650	500	3870	10	1	17189982	952	7.54	0.44	12	0.12	735.00	12647.00	11580	20230816	-52.16	5150	20231113	7.57	8370	-33.81	20240215	5250	5.52	20240118	11580	-52.16	20230816	5150	7.57	20231113	1.25	N	065130	500	89 억		820590	N	N	0	N	00	N
63	20240619	110547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	50	2	0.90	64866550	11610	12.63	5530	5640	5530	7180	3880	5530	5587.13	4.77	0	1803	5870	5700	5600	5430	5330	5650	5380	89	1650	500	3870	10	1	17189982	959	7.59	0.44	12	0.07	735.00	12647.00	11580	20230816	-51.81	5150	20231113	8.35	8370	-33.33	20240215	5250	6.29	20240118	11580	-51.81	20230816	5150	8.35	20231113	1.25	N	065130	500	89 억		820590	N	N	0	N	00	N
64	20240619	100549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	110	2	1.99	37858500	6765	7.36	5530	5640	5530	7180	3880	5530	5596.23	4.77	0	2501	5870	5700	5600	5430	5330	5650	5380	89	1650	500	3870	10	1	17189982	970	7.67	0.45	12	0.04	735.00	12647.00	11580	20230816	-51.30	5150	20231113	9.51	8370	-32.62	20240215	5250	7.43	20240118	11580	-51.30	20230816	5150	9.51	20231113	1.25	N	065130	500	89 억		820590	N	N	0	N	00	N
65	20240619	090555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	90	2	1.63	9079530	1623	1.77	5530	5620	5530	7180	3880	5530	5594.29	4.77	0	-549	5870	5700	5600	5430	5330	5650	5380	89	1650	500	3870	10	1	17189982	966	7.65	0.44	12	0.01	735.00	12647.00	11580	20230816	-51.47	5150	20231113	9.13	8370	-32.86	20240215	5250	7.05	20240118	11580	-51.47	20230816	5150	9.13	20231113	1.25	N	065130	500	89 억		820590	N	N	0	N	00	N
66	20240618	160543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-180	5	-3.15	512768440	91632	234.71	5740	5770	5500	7420	4000	5710	5596.05	4.77	0	-2283	5876	5792	5746	5662	5616	5770	5640	89	1710	500	3990	10	1	17189982	951	7.52	0.44	12	0.53	735.00	12647.00	11580	20230816	-52.25	5150	20231113	7.38	8370	-33.93	20240215	5250	5.33	20240118	11580	-52.25	20230816	5150	7.38	20231113	1.19	N	065130	500	89 억		819573	N	N	0	N	00	N
67	20240618	150542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-130	5	-2.28	469357550	83792	214.63	5740	5770	5500	7420	4000	5710	5601.46	4.77	0	-2937	5876	5792	5746	5662	5616	5770	5640	89	1710	500	3990	10	1	17189982	959	7.59	0.44	12	0.49	735.00	12647.00	11580	20230816	-51.81	5150	20231113	8.35	8370	-33.33	20240215	5250	6.29	20240118	11580	-51.81	20230816	5150	8.35	20231113	1.19	N	065130	500	89 억		819573	N	N	0	N	00	N
68	20240618	140544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-110	5	-1.93	443845420	79204	202.87	5740	5770	5500	7420	4000	5710	5603.83	4.77	0	-4180	5876	5792	5746	5662	5616	5770	5640	89	1710	500	3990	10	1	17189982	963	7.62	0.44	12	0.46	735.00	12647.00	11580	20230816	-51.64	5150	20231113	8.74	8370	-33.09	20240215	5250	6.67	20240118	11580	-51.64	20230816	5150	8.74	20231113	1.19	N	065130	500	89 억		819573	N	N	0	N	00	N
69	20240618	130547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	-190	5	-3.33	398420980	71018	181.91	5740	5770	5500	7420	4000	5710	5610.14	4.77	0	-6972	5876	5792	5746	5662	5616	5770	5640	89	1710	500	3990	10	1	17189982	949	7.51	0.44	12	0.41	735.00	12647.00	11580	20230816	-52.33	5150	20231113	7.18	8370	-34.05	20240215	5250	5.14	20240118	11580	-52.33	20230816	5150	7.18	20231113	1.19	N	065130	500	89 억		819573	N	N	0	N	00	N
70	20240618	120548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-160	5	-2.80	352981260	62820	160.91	5740	5770	5500	7420	4000	5710	5618.93	4.77	0	-5558	5876	5792	5746	5662	5616	5770	5640	89	1710	500	3990	10	1	17189982	954	7.55	0.44	12	0.37	735.00	12647.00	11580	20230816	-52.07	5150	20231113	7.77	8370	-33.69	20240215	5250	5.71	20240118	11580	-52.07	20230816	5150	7.77	20231113	1.19	N	065130	500	89 억		819573	N	N	0	N	00	N
71	20240618	110544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	-90	5	-1.58	207548150	36562	93.65	5740	5770	5600	7420	4000	5710	5676.61	4.77	0	-7847	5876	5792	5746	5662	5616	5770	5640	89	1710	500	3990	10	1	17189982	966	7.65	0.44	12	0.21	735.00	12647.00	11580	20230816	-51.47	5150	20231113	9.13	8370	-32.86	20240215	5250	7.05	20240118	11580	-51.47	20230816	5150	9.13	20231113	1.19	N	065130	500	89 억		819573	N	N	0	N	00	N
72	20240618	100545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	-20	5	-0.35	73202910	12805	32.80	5740	5770	5680	7420	4000	5710	5716.74	4.77	0	4234	5876	5792	5746	5662	5616	5770	5640	89	1710	500	3990	10	1	17189982	978	7.74	0.45	12	0.07	735.00	12647.00	11580	20230816	-50.86	5150	20231113	10.49	8370	-32.02	20240215	5250	8.38	20240118	11580	-50.86	20230816	5150	10.49	20231113	1.19	N	065130	500	89 억		819573	N	N	0	N	00	N
73	20240618	090550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	10	2	0.18	10066970	1759	4.51	5740	5770	5720	7420	4000	5710	5723.12	4.77	0	1352	5876	5792	5746	5662	5616	5770	5640	89	1710	500	3990	10	1	17189982	983	7.78	0.45	12	0.01	735.00	12647.00	11580	20230816	-50.60	5150	20231113	11.07	8370	-31.66	20240215	5250	8.95	20240118	11580	-50.60	20230816	5150	11.07	20231113	1.19	N	065130	500	89 억		819573	N	N	0	N	00	N
74	20240617	160540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	-70	5	-1.21	223819020	39040	55.63	5770	5830	5700	7510	4050	5780	5733.07	4.74	0	4621	6073	5926	5833	5686	5593	5880	5640	89	1730	500	4040	10	1	17189982	982	7.77	0.45	12	0.23	735.00	12647.00	11580	20230816	-50.69	5150	20231113	10.87	8370	-31.78	20240215	5250	8.76	20240118	11580	-50.69	20230816	5150	10.87	20231113	1.19	N	065130	500	89 억		814016	N	N	0	N	00	N
75	20240617	150544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-40	5	-0.69	190225420	33162	47.25	5770	5830	5700	7510	4050	5780	5736.25	4.74	0	4312	6073	5926	5833	5686	5593	5880	5640	89	1730	500	4040	10	1	17189982	987	7.81	0.45	12	0.19	735.00	12647.00	11580	20230816	-50.43	5150	20231113	11.46	8370	-31.42	20240215	5250	9.33	20240118	11580	-50.43	20230816	5150	11.46	20231113	1.19	N	065130	500	89 억		814016	N	N	0	N	00	N
76	20240617	140538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	-50	5	-0.87	169260210	29505	42.04	5770	5830	5700	7510	4050	5780	5736.66	4.74	0	5086	6073	5926	5833	5686	5593	5880	5640	89	1730	500	4040	10	1	17189982	985	7.80	0.45	12	0.17	735.00	12647.00	11580	20230816	-50.52	5150	20231113	11.26	8370	-31.54	20240215	5250	9.14	20240118	11580	-50.52	20230816	5150	11.26	20231113	1.19	N	065130	500	89 억		814016	N	N	0	N	00	N
77	20240617	130538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	10	2	0.17	128675250	22453	31.99	5770	5830	5700	7510	4050	5780	5730.87	4.74	0	2321	6073	5926	5833	5686	5593	5880	5640	89	1730	500	4040	10	1	17189982	995	7.88	0.46	12	0.13	735.00	12647.00	11580	20230816	-50.00	5150	20231113	12.43	8370	-30.82	20240215	5250	10.29	20240118	11580	-50.00	20230816	5150	12.43	20231113	1.19	N	065130	500	89 억		814016	N	N	0	N	00	N
78	20240617	120540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-30	5	-0.52	127270210	22210	31.65	5770	5830	5700	7510	4050	5780	5730.31	4.74	0	2354	6073	5926	5833	5686	5593	5880	5640	89	1730	500	4040	10	1	17189982	988	7.82	0.45	12	0.13	735.00	12647.00	11580	20230816	-50.35	5150	20231113	11.65	8370	-31.30	20240215	5250	9.52	20240118	11580	-50.35	20230816	5150	11.65	20231113	1.19	N	065130	500	89 억		814016	N	N	0	N	00	N
79	20240617	110536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-30	5	-0.52	120507600	21037	29.97	5770	5830	5700	7510	4050	5780	5728.36	4.74	0	2787	6073	5926	5833	5686	5593	5880	5640	89	1730	500	4040	10	1	17189982	988	7.82	0.45	12	0.12	735.00	12647.00	11580	20230816	-50.35	5150	20231113	11.65	8370	-31.30	20240215	5250	9.52	20240118	11580	-50.35	20230816	5150	11.65	20231113	1.19	N	065130	500	89 억		814016	N	N	0	N	00	N
80	20240617	100537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-10	5	-0.17	97357800	17022	24.25	5770	5830	5700	7510	4050	5780	5719.53	4.74	0	2420	6073	5926	5833	5686	5593	5880	5640	89	1730	500	4040	10	1	17189982	992	7.85	0.46	12	0.10	735.00	12647.00	11580	20230816	-50.17	5150	20231113	12.04	8370	-31.06	20240215	5250	9.90	20240118	11580	-50.17	20230816	5150	12.04	20231113	1.19	N	065130	500	89 억		814016	N	N	0	N	00	N
81	20240617	090540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-20	5	-0.35	4710730	819	1.17	5770	5770	5730	7510	4050	5780	5751.81	4.74	0	-157	6073	5926	5833	5686	5593	5880	5640	89	1730	500	4040	10	1	17189982	990	7.84	0.46	12	0.00	735.00	12647.00	11580	20230816	-50.26	5150	20231113	11.84	8370	-31.18	20240215	5250	9.71	20240118	11580	-50.26	20230816	5150	11.84	20231113	1.19	N	065130	500	89 억		814016	N	N	0	N	00	N
82	20240614	160453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-120	5	-2.03	406715210	70181	95.88	5900	5980	5740	7670	4130	5900	5795.11	4.76	0	-5043	6120	6010	5940	5830	5760	5975	5795	89	1770	500	4130	10	1	17189982	994	7.86	0.46	12	0.41	735.00	12647.00	11580	20230816	-50.09	5150	20231113	12.23	8370	-30.94	20240215	5250	10.10	20240118	11580	-50.09	20230816	5150	12.23	20231113	1.19	N	065130	500	89 억		818788	N	N	0	N	00	N
83	20240614	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-120	5	-2.03	391141200	67483	92.19	5900	5980	5740	7670	4130	5900	5796.01	4.76	0	-5170	6120	6010	5940	5830	5760	5975	5795	89	1770	500	4130	10	1	17189982	994	7.86	0.46	12	0.39	735.00	12647.00	11580	20230816	-50.09	5150	20231113	12.23	8370	-30.94	20240215	5250	10.10	20240118	11580	-50.09	20230816	5150	12.23	20231113	1.19	N	065130	500	89 억		818788	N	N	0	N	00	N
84	20240614	140453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-80	5	-1.36	275621360	47477	64.86	5900	5980	5740	7670	4130	5900	5805.20	4.76	0	-10155	6120	6010	5940	5830	5760	5975	5795	89	1770	500	4130	10	1	17189982	1000	7.92	0.46	12	0.28	735.00	12647.00	11580	20230816	-49.74	5150	20231113	13.01	8370	-30.47	20240215	5250	10.86	20240118	11580	-49.74	20230816	5150	13.01	20231113	1.19	N	065130	500	89 억		818788	N	N	0	N	00	N
85	20240614	130453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-150	5	-2.54	232876880	40080	54.76	5900	5980	5740	7670	4130	5900	5810.11	4.76	0	-11661	6120	6010	5940	5830	5760	5975	5795	89	1770	500	4130	10	1	17189982	988	7.82	0.45	12	0.23	735.00	12647.00	11580	20230816	-50.35	5150	20231113	11.65	8370	-31.30	20240215	5250	9.52	20240118	11580	-50.35	20230816	5150	11.65	20231113	1.19	N	065130	500	89 억		818788	N	N	0	N	00	N
86	20240614	120457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-100	5	-1.69	177527950	30485	41.65	5900	5980	5760	7670	4130	5900	5823.24	4.76	0	-8362	6120	6010	5940	5830	5760	5975	5795	89	1770	500	4130	10	1	17189982	997	7.89	0.46	12	0.18	735.00	12647.00	11580	20230816	-49.91	5150	20231113	12.62	8370	-30.70	20240215	5250	10.48	20240118	11580	-49.91	20230816	5150	12.62	20231113	1.19	N	065130	500	89 억		818788	N	N	0	N	00	N
87	20240614	110530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-130	5	-2.20	158365280	27173	37.12	5900	5980	5760	7670	4130	5900	5827.81	4.76	0	-6642	6120	6010	5940	5830	5760	5975	5795	89	1770	500	4130	10	1	17189982	992	7.85	0.46	12	0.16	735.00	12647.00	11580	20230816	-50.17	5150	20231113	12.04	8370	-31.06	20240215	5250	9.90	20240118	11580	-50.17	20230816	5150	12.04	20231113	1.19	N	065130	500	89 억		818788	N	N	0	N	00	N
88	20240614	100529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-70	5	-1.19	87351250	14931	20.40	5900	5980	5800	7670	4130	5900	5850.04	4.76	0	-6808	6120	6010	5940	5830	5760	5975	5795	89	1770	500	4130	10	1	17189982	1002	7.93	0.46	12	0.09	735.00	12647.00	11580	20230816	-49.65	5150	20231113	13.20	8370	-30.35	20240215	5250	11.05	20240118	11580	-49.65	20230816	5150	13.20	20231113	1.19	N	065130	500	89 억		818788	N	N	0	N	00	N
89	20240614	090532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	10	2	0.17	15610040	2640	3.61	5900	5980	5900	7670	4130	5900	5913.32	4.76	0	-1015	6120	6010	5940	5830	5760	5975	5795	89	1770	500	4130	10	1	17189982	1016	8.04	0.47	12	0.02	735.00	12647.00	11580	20230816	-48.96	5150	20231113	14.76	8370	-29.39	20240215	5250	12.57	20240118	11580	-48.96	20230816	5150	14.76	20231113	1.19	N	065130	500	89 억		818788	N	N	0	N	00	N
90	20240613	160526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	-40	5	-0.67	432670820	72650	143.13	5950	6050	5870	7720	4160	5940	5955.65	4.67	0	528	6046	5992	5916	5862	5786	6020	5890	89	1780	500	4150	10	1	17189982	1014	8.03	0.47	12	0.42	735.00	12647.00	11580	20230816	-49.05	5150	20231113	14.56	8370	-29.51	20240215	5250	12.38	20240118	11580	-49.05	20230816	5150	14.56	20231113	1.18	N	065130	500	89 억		803183	N	N	0	N	00	N
91	20240613	150535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	-40	5	-0.67	422987240	71009	139.90	5950	6050	5870	7720	4160	5940	5956.91	4.67	0	333	6046	5992	5916	5862	5786	6020	5890	89	1780	500	4150	10	1	17189982	1014	8.03	0.47	12	0.41	735.00	12647.00	11580	20230816	-49.05	5150	20231113	14.56	8370	-29.51	20240215	5250	12.38	20240118	11580	-49.05	20230816	5150	14.56	20231113	1.18	N	065130	500	89 억		803183	N	N	0	N	00	N
92	20240613	140529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	-40	5	-0.67	337913790	56736	111.78	5950	6050	5870	7720	4160	5940	5956.02	4.67	0	5033	6046	5992	5916	5862	5786	6020	5890	89	1780	500	4150	10	1	17189982	1014	8.03	0.47	12	0.33	735.00	12647.00	11580	20230816	-49.05	5150	20231113	14.56	8370	-29.51	20240215	5250	12.38	20240118	11580	-49.05	20230816	5150	14.56	20231113	1.18	N	065130	500	89 억		803183	N	N	0	N	00	N
93	20240613	130529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	20	2	0.34	321199670	53902	106.19	5950	6050	5870	7720	4160	5940	5959.11	4.67	0	5641	6046	5992	5916	5862	5786	6020	5890	89	1780	500	4150	10	1	17189982	1025	8.11	0.47	12	0.31	735.00	12647.00	11580	20230816	-48.53	5150	20231113	15.73	8370	-28.79	20240215	5250	13.52	20240118	11580	-48.53	20230816	5150	15.73	20231113	1.18	N	065130	500	89 억		803183	N	N	0	N	00	N
94	20240613	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	-20	5	-0.34	281201400	47119	92.83	5950	6050	5910	7720	4160	5940	5968.15	4.67	0	6502	6046	5992	5916	5862	5786	6020	5890	89	1780	500	4150	10	1	17189982	1018	8.05	0.47	12	0.27	735.00	12647.00	11580	20230816	-48.88	5150	20231113	14.95	8370	-29.27	20240215	5250	12.76	20240118	11580	-48.88	20230816	5150	14.95	20231113	1.18	N	065130	500	89 억		803183	N	N	0	N	00	N
95	20240613	110524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5970	30	2	0.51	227350060	38037	74.94	5950	6050	5930	7720	4160	5940	5977.50	4.67	0	6360	6046	5992	5916	5862	5786	6020	5890	89	1780	500	4150	10	1	17189982	1026	8.12	0.47	12	0.22	735.00	12647.00	11580	20230816	-48.45	5150	20231113	15.92	8370	-28.67	20240215	5250	13.71	20240118	11580	-48.45	20230816	5150	15.92	20231113	1.18	N	065130	500	89 억		803183	N	N	0	N	00	N
96	20240613	100526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5970	30	2	0.51	133747630	22440	44.21	5950	6020	5930	7720	4160	5940	5960.63	4.67	0	1612	6046	5992	5916	5862	5786	6020	5890	89	1780	500	4150	10	1	17189982	1026	8.12	0.47	12	0.13	735.00	12647.00	11580	20230816	-48.45	5150	20231113	15.92	8370	-28.67	20240215	5250	13.71	20240118	11580	-48.45	20230816	5150	15.92	20231113	1.18	N	065130	500	89 억		803183	N	N	0	N	00	N
97	20240613	090531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	0	3	0.00	47249350	7941	15.64	5950	5990	5940	7720	4160	5940	5950.62	4.67	0	52	6046	5992	5916	5862	5786	6020	5890	89	1780	500	4150	10	1	17189982	1021	8.08	0.47	12	0.05	735.00	12647.00	11580	20230816	-48.70	5150	20231113	15.34	8370	-29.03	20240215	5250	13.14	20240118	11580	-48.70	20230816	5150	15.34	20231113	1.18	N	065130	500	89 억		803183	N	N	0	N	00	N
98	20240612	160520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	100	2	1.71	293693380	49724	94.09	5840	5970	5840	7590	4090	5840	5906.47	4.66	0	1319	6013	5926	5833	5746	5653	5970	5790	89	1750	500	4080	10	1	17189982	1021	8.08	0.47	12	0.29	735.00	12647.00	11580	20230816	-48.70	5150	20231113	15.34	8370	-29.03	20240215	5250	13.14	20240118	11580	-48.70	20230816	5150	15.34	20231113	1.18	N	065130	500	89 억		801440	N	N	0	N	00	N
99	20240612	150528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	90	2	1.54	285996730	48422	91.62	5840	5970	5840	7590	4090	5840	5906.34	4.66	0	1293	6013	5926	5833	5746	5653	5970	5790	89	1750	500	4080	10	1	17189982	1019	8.07	0.47	12	0.28	735.00	12647.00	11580	20230816	-48.79	5150	20231113	15.15	8370	-29.15	20240215	5250	12.95	20240118	11580	-48.79	20230816	5150	15.15	20231113	1.18	N	065130	500	89 억		801440	N	N	0	N	00	N
100	20240612	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	20	2	0.34	222329820	37613	71.17	5840	5970	5840	7590	4090	5840	5910.98	4.66	0	1751	6013	5926	5833	5746	5653	5970	5790	89	1750	500	4080	10	1	17189982	1007	7.97	0.46	12	0.22	735.00	12647.00	11580	20230816	-49.40	5150	20231113	13.79	8370	-29.99	20240215	5250	11.62	20240118	11580	-49.40	20230816	5150	13.79	20231113	1.18	N	065130	500	89 억		801440	N	N	0	N	00	N
101	20240612	130523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	50	2	0.86	183982010	31065	58.78	5840	5970	5840	7590	4090	5840	5922.49	4.66	0	1842	6013	5926	5833	5746	5653	5970	5790	89	1750	500	4080	10	1	17189982	1012	8.01	0.47	12	0.18	735.00	12647.00	11580	20230816	-49.14	5150	20231113	14.37	8370	-29.63	20240215	5250	12.19	20240118	11580	-49.14	20230816	5150	14.37	20231113	1.18	N	065130	500	89 억		801440	N	N	0	N	00	N
102	20240612	120523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	60	2	1.03	165199520	27872	52.74	5840	5970	5840	7590	4090	5840	5927.08	4.66	0	2826	6013	5926	5833	5746	5653	5970	5790	89	1750	500	4080	10	1	17189982	1014	8.03	0.47	12	0.16	735.00	12647.00	11580	20230816	-49.05	5150	20231113	14.56	8370	-29.51	20240215	5250	12.38	20240118	11580	-49.05	20230816	5150	14.56	20231113	1.18	N	065130	500	89 억		801440	N	N	0	N	00	N
103	20240612	110521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5960	120	2	2.05	140229660	23655	44.76	5840	5970	5840	7590	4090	5840	5928.12	4.66	0	3072	6013	5926	5833	5746	5653	5970	5790	89	1750	500	4080	10	1	17189982	1025	8.11	0.47	12	0.14	735.00	12647.00	11580	20230816	-48.53	5150	20231113	15.73	8370	-28.79	20240215	5250	13.52	20240118	11580	-48.53	20230816	5150	15.73	20231113	1.18	N	065130	500	89 억		801440	N	N	0	N	00	N
104	20240612	100523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5970	130	2	2.23	116318910	19644	37.17	5840	5970	5840	7590	4090	5840	5921.35	4.66	0	3884	6013	5926	5833	5746	5653	5970	5790	89	1750	500	4080	10	1	17189982	1026	8.12	0.47	12	0.11	735.00	12647.00	11580	20230816	-48.45	5150	20231113	15.92	8370	-28.67	20240215	5250	13.71	20240118	11580	-48.45	20230816	5150	15.92	20231113	1.18	N	065130	500	89 억		801440	N	N	0	N	00	N
105	20240612	090524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	10	2	0.17	12501750	2111	3.99	5840	5950	5840	7590	4090	5840	5922.19	4.66	0	-1574	6013	5926	5833	5746	5653	5970	5790	89	1750	500	4080	10	1	17189982	1006	7.96	0.46	12	0.01	735.00	12647.00	11580	20230816	-49.48	5150	20231113	13.59	8370	-30.11	20240215	5250	11.43	20240118	11580	-49.48	20230816	5150	13.59	20231113	1.18	N	065130	500	89 억		801440	N	N	0	N	00	N
106	20240610	160517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	40	2	0.69	217566080	38088	141.08	5740	5810	5650	7500	4040	5770	5712.19	4.64	0	6327	5916	5842	5796	5722	5676	5820	5700	89	1730	500	4030	10	1	17189982	999	7.90	0.46	12	0.22	735.00	12647.00	11580	20230816	-49.83	5150	20231113	12.82	8370	-30.59	20240215	5250	10.67	20240118	11580	-49.83	20230816	5150	12.82	20231113	1.17	N	065130	500	89 억		797279	N	N	0	N	00	N
107	20240610	150524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	30	2	0.52	191835530	33649	124.64	5740	5810	5650	7500	4040	5770	5701.08	4.64	0	6776	5916	5842	5796	5722	5676	5820	5700	89	1730	500	4030	10	1	17189982	997	7.89	0.46	12	0.20	735.00	12647.00	11580	20230816	-49.91	5150	20231113	12.62	8370	-30.70	20240215	5250	10.48	20240118	11580	-49.91	20230816	5150	12.62	20231113	1.17	N	065130	500	89 억		797279	N	N	0	N	00	N
108	20240610	140520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-30	5	-0.52	172231960	30254	112.06	5740	5740	5650	7500	4040	5770	5692.87	4.64	0	6306	5916	5842	5796	5722	5676	5820	5700	89	1730	500	4030	10	1	17189982	987	7.81	0.45	12	0.18	735.00	12647.00	11580	20230816	-50.43	5150	20231113	11.46	8370	-31.42	20240215	5250	9.33	20240118	11580	-50.43	20230816	5150	11.46	20231113	1.17	N	065130	500	89 억		797279	N	N	0	N	00	N
109	20240610	130518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-90	5	-1.56	131107780	23053	85.39	5740	5740	5650	7500	4040	5770	5687.23	4.64	0	-143	5916	5842	5796	5722	5676	5820	5700	89	1730	500	4030	10	1	17189982	976	7.73	0.45	12	0.13	735.00	12647.00	11580	20230816	-50.95	5150	20231113	10.29	8370	-32.14	20240215	5250	8.19	20240118	11580	-50.95	20230816	5150	10.29	20231113	1.17	N	065130	500	89 억		797279	N	N	0	N	00	N
110	20240610	120520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-70	5	-1.21	104909410	18438	68.29	5740	5740	5650	7500	4040	5770	5689.85	4.64	0	837	5916	5842	5796	5722	5676	5820	5700	89	1730	500	4030	10	1	17189982	980	7.76	0.45	12	0.11	735.00	12647.00	11580	20230816	-50.78	5150	20231113	10.68	8370	-31.90	20240215	5250	8.57	20240118	11580	-50.78	20230816	5150	10.68	20231113	1.17	N	065130	500	89 억		797279	N	N	0	N	00	N
111	20240610	110523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-100	5	-1.73	95732790	16824	62.32	5740	5740	5650	7500	4040	5770	5690.25	4.64	0	472	5916	5842	5796	5722	5676	5820	5700	89	1730	500	4030	10	1	17189982	975	7.71	0.45	12	0.10	735.00	12647.00	11580	20230816	-51.04	5150	20231113	10.10	8370	-32.26	20240215	5250	8.00	20240118	11580	-51.04	20230816	5150	10.10	20231113	1.17	N	065130	500	89 억		797279	N	N	0	N	00	N
112	20240610	100518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	-60	5	-1.04	63615590	11158	41.33	5740	5740	5650	7500	4040	5770	5701.34	4.64	0	345	5916	5842	5796	5722	5676	5820	5700	89	1730	500	4030	10	1	17189982	982	7.77	0.45	12	0.06	735.00	12647.00	11580	20230816	-50.69	5150	20231113	10.87	8370	-31.78	20240215	5250	8.76	20240118	11580	-50.69	20230816	5150	10.87	20231113	1.17	N	065130	500	89 억		797279	N	N	0	N	00	N
113	20240610	090525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-30	5	-0.52	14455750	2525	9.35	5740	5740	5720	7500	4040	5770	5725.05	4.64	0	-1535	5916	5842	5796	5722	5676	5820	5700	89	1730	500	4030	10	1	17189982	987	7.81	0.45	12	0.01	735.00	12647.00	11580	20230816	-50.43	5150	20231113	11.46	8370	-31.42	20240215	5250	9.33	20240118	11580	-50.43	20230816	5150	11.46	20231113	1.17	N	065130	500	89 억		797279	N	N	0	N	00	N
114	20240607	160535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-30	5	-0.52	154771100	26686	85.22	5850	5870	5750	7540	4060	5800	5799.71	4.64	0	-1569	5886	5842	5806	5762	5726	5825	5745	89	1740	500	4060	10	1	17189982	992	7.85	0.46	12	0.16	735.00	12647.00	11580	20230816	-50.17	5150	20231113	12.04	8370	-31.06	20240215	5250	9.90	20240118	11580	-50.17	20230816	5150	12.04	20231113	1.15	N	065130	500	89 억		798444	N	N	0	N	00	N
115	20240607	150541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-40	5	-0.69	142672750	24590	78.53	5850	5870	5750	7540	4060	5800	5802.06	4.64	0	-1147	5886	5842	5806	5762	5726	5825	5745	89	1740	500	4060	10	1	17189982	990	7.84	0.46	12	0.14	735.00	12647.00	11580	20230816	-50.26	5150	20231113	11.84	8370	-31.18	20240215	5250	9.71	20240118	11580	-50.26	20230816	5150	11.84	20231113	1.15	N	065130	500	89 억		798444	N	N	0	N	00	N
116	20240607	140537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-50	5	-0.86	126539180	21787	69.58	5850	5870	5750	7540	4060	5800	5808.01	4.64	0	-1691	5886	5842	5806	5762	5726	5825	5745	89	1740	500	4060	10	1	17189982	988	7.82	0.45	12	0.13	735.00	12647.00	11580	20230816	-50.35	5150	20231113	11.65	8370	-31.30	20240215	5250	9.52	20240118	11580	-50.35	20230816	5150	11.65	20231113	1.15	N	065130	500	89 억		798444	N	N	0	N	00	N
117	20240607	130532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	20	2	0.34	73741900	12663	40.44	5850	5870	5780	7540	4060	5800	5823.41	4.64	0	1549	5886	5842	5806	5762	5726	5825	5745	89	1740	500	4060	10	1	17189982	1000	7.92	0.46	12	0.07	735.00	12647.00	11580	20230816	-49.74	5150	20231113	13.01	8370	-30.47	20240215	5250	10.86	20240118	11580	-49.74	20230816	5150	13.01	20231113	1.15	N	065130	500	89 억		798444	N	N	0	N	00	N
118	20240607	120537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	40	2	0.69	68689200	11796	37.67	5850	5870	5780	7540	4060	5800	5823.09	4.64	0	1398	5886	5842	5806	5762	5726	5825	5745	89	1740	500	4060	10	1	17189982	1004	7.95	0.46	12	0.07	735.00	12647.00	11580	20230816	-49.57	5150	20231113	13.40	8370	-30.23	20240215	5250	11.24	20240118	11580	-49.57	20230816	5150	13.40	20231113	1.15	N	065130	500	89 억		798444	N	N	0	N	00	N
119	20240607	110533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	50	2	0.86	58284430	10006	31.95	5850	5870	5780	7540	4060	5800	5824.95	4.64	0	1812	5886	5842	5806	5762	5726	5825	5745	89	1740	500	4060	10	1	17189982	1006	7.96	0.46	12	0.06	735.00	12647.00	11580	20230816	-49.48	5150	20231113	13.59	8370	-30.11	20240215	5250	11.43	20240118	11580	-49.48	20230816	5150	13.59	20231113	1.15	N	065130	500	89 억		798444	N	N	0	N	00	N
120	20240607	100536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	40	2	0.69	45895710	7882	25.17	5850	5870	5780	7540	4060	5800	5822.85	4.64	0	3046	5886	5842	5806	5762	5726	5825	5745	89	1740	500	4060	10	1	17189982	1004	7.95	0.46	12	0.05	735.00	12647.00	11580	20230816	-49.57	5150	20231113	13.40	8370	-30.23	20240215	5250	11.24	20240118	11580	-49.57	20230816	5150	13.40	20231113	1.15	N	065130	500	89 억		798444	N	N	0	N	00	N
121	20240607	090534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	40	2	0.69	1723900	297	0.95	5850	5850	5780	7540	4060	5800	5804.38	4.64	0	-6	5886	5842	5806	5762	5726	5825	5745	89	1740	500	4060	10	1	17189982	1004	7.95	0.46	12	0.00	735.00	12647.00	11580	20230816	-49.57	5150	20231113	13.40	8370	-30.23	20240215	5250	11.24	20240118	11580	-49.57	20230816	5150	13.40	20231113	1.15	N	065130	500	89 억		798444	N	N	0	N	00	N
122	20240605	160532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-50	5	-0.85	181916140	31313	100.47	5850	5850	5770	7600	4100	5850	5809.60	4.66	0	-3256	6003	5926	5843	5766	5683	5965	5805	89	1750	500	4090	10	1	17189982	997	7.89	0.46	12	0.18	735.00	12647.00	11580	20230816	-49.91	5150	20231113	12.62	8370	-30.70	20240215	5250	10.48	20240118	11580	-49.91	20230816	5150	12.62	20231113	1.14	N	065130	500	89 억		801696	N	N	0	N	00	N
123	20240605	150530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-50	5	-0.85	175600630	30223	96.98	5850	5850	5770	7600	4100	5850	5810.17	4.66	0	-3093	6003	5926	5843	5766	5683	5965	5805	89	1750	500	4090	10	1	17189982	997	7.89	0.46	12	0.18	735.00	12647.00	11580	20230816	-49.91	5150	20231113	12.62	8370	-30.70	20240215	5250	10.48	20240118	11580	-49.91	20230816	5150	12.62	20231113	1.14	N	065130	500	89 억		801696	N	N	0	N	00	N
124	20240605	140532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-50	5	-0.85	165871760	28545	91.59	5850	5850	5770	7600	4100	5850	5810.89	4.66	0	-2549	6003	5926	5843	5766	5683	5965	5805	89	1750	500	4090	10	1	17189982	997	7.89	0.46	12	0.17	735.00	12647.00	11580	20230816	-49.91	5150	20231113	12.62	8370	-30.70	20240215	5250	10.48	20240118	11580	-49.91	20230816	5150	12.62	20231113	1.14	N	065130	500	89 억		801696	N	N	0	N	00	N
125	20240605	130534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-30	5	-0.51	157875170	27163	87.16	5850	5850	5770	7600	4100	5850	5812.14	4.66	0	-2367	6003	5926	5843	5766	5683	5965	5805	89	1750	500	4090	10	1	17189982	1000	7.92	0.46	12	0.16	735.00	12647.00	11580	20230816	-49.74	5150	20231113	13.01	8370	-30.47	20240215	5250	10.86	20240118	11580	-49.74	20230816	5150	13.01	20231113	1.14	N	065130	500	89 억		801696	N	N	0	N	00	N
126	20240605	120532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-20	5	-0.34	120072880	20645	66.24	5850	5850	5780	7600	4100	5850	5816.08	4.66	0	-2324	6003	5926	5843	5766	5683	5965	5805	89	1750	500	4090	10	1	17189982	1002	7.93	0.46	12	0.12	735.00	12647.00	11580	20230816	-49.65	5150	20231113	13.20	8370	-30.35	20240215	5250	11.05	20240118	11580	-49.65	20230816	5150	13.20	20231113	1.14	N	065130	500	89 억		801696	N	N	0	N	00	N
127	20240605	110533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-20	5	-0.34	110720130	19041	61.10	5850	5850	5780	7600	4100	5850	5814.83	4.66	0	-1717	6003	5926	5843	5766	5683	5965	5805	89	1750	500	4090	10	1	17189982	1002	7.93	0.46	12	0.11	735.00	12647.00	11580	20230816	-49.65	5150	20231113	13.20	8370	-30.35	20240215	5250	11.05	20240118	11580	-49.65	20230816	5150	13.20	20231113	1.14	N	065130	500	89 억		801696	N	N	0	N	00	N
128	20240605	100533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-30	5	-0.51	88333560	15194	48.75	5850	5850	5780	7600	4100	5850	5813.71	4.66	0	-99	6003	5926	5843	5766	5683	5965	5805	89	1750	500	4090	10	1	17189982	1000	7.92	0.46	12	0.09	735.00	12647.00	11580	20230816	-49.74	5150	20231113	13.01	8370	-30.47	20240215	5250	10.86	20240118	11580	-49.74	20230816	5150	13.01	20231113	1.14	N	065130	500	89 억		801696	N	N	0	N	00	N
129	20240605	090532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	0	3	0.00	5767930	991	3.18	5850	5850	5800	7600	4100	5850	5820.31	4.66	0	898	6003	5926	5843	5766	5683	5965	5805	89	1750	500	4090	10	1	17189982	1006	7.96	0.46	12	0.01	735.00	12647.00	11580	20230816	-49.48	5150	20231113	13.59	8370	-30.11	20240215	5250	11.43	20240118	11580	-49.48	20230816	5150	13.59	20231113	1.14	N	065130	500	89 억		801696	N	N	0	N	00	N
130	20240604	160528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-30	5	-0.51	181156770	31085	96.68	5830	5920	5760	7640	4120	5880	5827.76	4.66	0	1923	6026	5952	5876	5802	5726	5990	5840	89	1760	500	4110	10	1	17189982	1006	7.96	0.46	12	0.18	735.00	12647.00	11580	20230816	-49.48	5150	20231113	13.59	8370	-30.11	20240215	5250	11.43	20240118	11580	-49.48	20230816	5150	13.59	20231113	1.13	N	065130	500	89 억		800336	N	N	0	N	00	N
131	20240604	150528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	40	2	0.68	163292010	28046	87.23	5830	5920	5760	7640	4120	5880	5822.26	4.66	0	3096	6026	5952	5876	5802	5726	5990	5840	89	1760	500	4110	10	1	17189982	1018	8.05	0.47	12	0.16	735.00	12647.00	11580	20230816	-48.88	5150	20231113	14.95	8370	-29.27	20240215	5250	12.76	20240118	11580	-48.88	20230816	5150	14.95	20231113	1.13	N	065130	500	89 억		800336	N	N	0	N	00	N
132	20240604	140530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	-10	5	-0.17	131805830	22688	70.57	5830	5890	5760	7640	4120	5880	5809.45	4.66	0	3653	6026	5952	5876	5802	5726	5990	5840	89	1760	500	4110	10	1	17189982	1009	7.99	0.46	12	0.13	735.00	12647.00	11580	20230816	-49.31	5150	20231113	13.98	8370	-29.87	20240215	5250	11.81	20240118	11580	-49.31	20230816	5150	13.98	20231113	1.13	N	065130	500	89 억		800336	N	N	0	N	00	N
133	20240604	130528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-70	5	-1.19	120637880	20769	64.60	5830	5890	5760	7640	4120	5880	5808.50	4.66	0	2625	6026	5952	5876	5802	5726	5990	5840	89	1760	500	4110	10	1	17189982	999	7.90	0.46	12	0.12	735.00	12647.00	11580	20230816	-49.83	5150	20231113	12.82	8370	-30.59	20240215	5250	10.67	20240118	11580	-49.83	20230816	5150	12.82	20231113	1.13	N	065130	500	89 억		800336	N	N	0	N	00	N
134	20240604	120526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	0	3	0.00	92471000	15933	49.56	5830	5890	5760	7640	4120	5880	5803.67	4.66	0	545	6026	5952	5876	5802	5726	5990	5840	89	1760	500	4110	10	1	17189982	1011	8.00	0.46	12	0.09	735.00	12647.00	11580	20230816	-49.22	5150	20231113	14.17	8370	-29.75	20240215	5250	12.00	20240118	11580	-49.22	20230816	5150	14.17	20231113	1.13	N	065130	500	89 억		800336	N	N	0	N	00	N
135	20240604	110524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	-40	5	-0.68	81438080	14052	43.71	5830	5890	5760	7640	4120	5880	5795.39	4.66	0	709	6026	5952	5876	5802	5726	5990	5840	89	1760	500	4110	10	1	17189982	1004	7.95	0.46	12	0.08	735.00	12647.00	11580	20230816	-49.57	5150	20231113	13.40	8370	-30.23	20240215	5250	11.24	20240118	11580	-49.57	20230816	5150	13.40	20231113	1.13	N	065130	500	89 억		800336	N	N	0	N	00	N
136	20240604	100526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-70	5	-1.19	59591190	10285	31.99	5830	5890	5760	7640	4120	5880	5793.86	4.66	0	778	6026	5952	5876	5802	5726	5990	5840	89	1760	500	4110	10	1	17189982	999	7.90	0.46	12	0.06	735.00	12647.00	11580	20230816	-49.83	5150	20231113	12.82	8370	-30.59	20240215	5250	10.67	20240118	11580	-49.83	20230816	5150	12.82	20231113	1.13	N	065130	500	89 억		800336	N	N	0	N	00	N
137	20240604	090527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	-40	5	-0.68	14046880	2412	7.50	5830	5890	5810	7640	4120	5880	5823.40	4.66	0	221	6026	5952	5876	5802	5726	5990	5840	89	1760	500	4110	10	1	17189982	1004	7.95	0.46	12	0.01	735.00	12647.00	11580	20230816	-49.57	5150	20231113	13.40	8370	-30.23	20240215	5250	11.24	20240118	11580	-49.57	20230816	5150	13.40	20231113	1.13	N	065130	500	89 억		800336	N	N	0	N	00	N
138	20240603	160521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	90	2	1.55	188393150	32119	69.11	5800	5950	5800	7520	4060	5790	5867.71	4.61	0	8735	6136	5962	5866	5692	5596	5915	5645	89	1730	500	4050	10	1	17189982	1011	8.00	0.46	12	0.19	735.00	12647.00	11580	20230816	-49.22	5150	20231113	14.17	8370	-29.75	20240215	5250	12.00	20240118	11580	-49.22	20230816	5150	14.17	20231113	1.11	N	065130	500	89 억		791861	N	N	0	N	00	N
139	20240603	150523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	70	2	1.21	181322090	30913	66.51	5800	5950	5800	7520	4060	5790	5867.89	4.61	0	8387	6136	5962	5866	5692	5596	5915	5645	89	1730	500	4050	10	1	17189982	1007	7.97	0.46	12	0.18	735.00	12647.00	11580	20230816	-49.40	5150	20231113	13.79	8370	-29.99	20240215	5250	11.62	20240118	11580	-49.40	20230816	5150	13.79	20231113	1.11	N	065130	500	89 억		791861	N	N	0	N	00	N
140	20240603	140520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	90	2	1.55	146482630	24971	53.73	5800	5950	5800	7520	4060	5790	5869.04	4.61	0	4879	6136	5962	5866	5692	5596	5915	5645	89	1730	500	4050	10	1	17189982	1011	8.00	0.46	12	0.15	735.00	12647.00	11580	20230816	-49.22	5150	20231113	14.17	8370	-29.75	20240215	5250	12.00	20240118	11580	-49.22	20230816	5150	14.17	20231113	1.11	N	065130	500	89 억		791861	N	N	0	N	00	N
141	20240603	130521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	70	2	1.21	94220400	16035	34.50	5800	5950	5800	7520	4060	5790	5881.18	4.61	0	-2002	6136	5962	5866	5692	5596	5915	5645	89	1730	500	4050	10	1	17189982	1007	7.97	0.46	12	0.09	735.00	12647.00	11580	20230816	-49.40	5150	20231113	13.79	8370	-29.99	20240215	5250	11.62	20240118	11580	-49.40	20230816	5150	13.79	20231113	1.11	N	065130	500	89 억		791861	N	N	0	N	00	N
142	20240603	120522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	110	2	1.90	92245940	15698	33.78	5800	5950	5800	7520	4060	5790	5881.69	4.61	0	-2106	6136	5962	5866	5692	5596	5915	5645	89	1730	500	4050	10	1	17189982	1014	8.03	0.47	12	0.09	735.00	12647.00	11580	20230816	-49.05	5150	20231113	14.56	8370	-29.51	20240215	5250	12.38	20240118	11580	-49.05	20230816	5150	14.56	20231113	1.11	N	065130	500	89 억		791861	N	N	0	N	00	N
143	20240603	110518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	110	2	1.90	78445860	13349	28.72	5800	5950	5800	7520	4060	5790	5882.98	4.61	0	-2384	6136	5962	5866	5692	5596	5915	5645	89	1730	500	4050	10	1	17189982	1014	8.03	0.47	12	0.08	735.00	12647.00	11580	20230816	-49.05	5150	20231113	14.56	8370	-29.51	20240215	5250	12.38	20240118	11580	-49.05	20230816	5150	14.56	20231113	1.11	N	065130	500	89 억		791861	N	N	0	N	00	N
144	20240603	100516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	140	2	2.42	44539650	7587	16.32	5800	5950	5800	7520	4060	5790	5881.70	4.61	0	-6	6136	5962	5866	5692	5596	5915	5645	89	1730	500	4050	10	1	17189982	1019	8.07	0.47	12	0.04	735.00	12647.00	11580	20230816	-48.79	5150	20231113	15.15	8370	-29.15	20240215	5250	12.95	20240118	11580	-48.79	20230816	5150	15.15	20231113	1.11	N	065130	500	89 억		791861	N	N	0	N	00	N
145	20240603	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	110	2	1.90	7729090	1333	2.87	5800	5900	5800	7520	4060	5790	5817.01	4.61	0	173	6136	5962	5866	5692	5596	5915	5645	89	1730	500	4050	10	1	17189982	1014	8.03	0.47	12	0.01	735.00	12647.00	11580	20230816	-49.05	5150	20231113	14.56	8370	-29.51	20240215	5250	12.38	20240118	11580	-49.05	20230816	5150	14.56	20231113	1.11	N	065130	500	89 억		791861	N	N	0	N	00	N