KissMeData/079950/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	160700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	991	68	2	7.37	58176533	60876	313.83	923	993	914	1199	647	923	955.48	0.47	0	876	928	925	920	917	912	927	919	116	276	500	570	1	1	23200000	230	-1.31	0.60	12	0.26	-754.00	1654.00	1800	20230720	-44.94	890	20240618	11.35	1319	-24.87	20240314	890	11.35	20240618	1800	-44.94	20230720	890	11.35	20240618	0.00	N	079950	500	116 억		108516	N	N	0	N	00	N
3	20240628	150712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	925	2	2	0.22	10053954	10898	56.18	923	925	917	1199	647	923	922.55	0.47	0	213	928	925	920	917	912	927	919	116	276	500	570	1	1	23200000	215	-1.23	0.56	12	0.05	-754.00	1654.00	1800	20230720	-48.61	890	20240618	3.93	1319	-29.87	20240314	890	3.93	20240618	1800	-48.61	20230720	890	3.93	20240618	0.00	N	079950	500	116 억		108516	N	N	0	N	00	N
4	20240628	140711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	922	-1	5	-0.11	4547608	4932	25.43	923	923	917	1199	647	923	922.06	0.47	0	0	928	925	920	917	912	927	919	116	276	500	570	1	1	23200000	214	-1.22	0.56	12	0.02	-754.00	1654.00	1800	20230720	-48.78	890	20240618	3.60	1319	-30.10	20240314	890	3.60	20240618	1800	-48.78	20230720	890	3.60	20240618	0.00	N	079950	500	116 억		108516	N	N	0	N	00	N
5	20240628	130711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	923	0	3	0.00	4535610	4919	25.36	923	923	917	1199	647	923	922.06	0.47	0	0	928	925	920	917	912	927	919	116	276	500	570	1	1	23200000	214	-1.22	0.56	12	0.02	-754.00	1654.00	1800	20230720	-48.72	890	20240618	3.71	1319	-30.02	20240314	890	3.71	20240618	1800	-48.72	20230720	890	3.71	20240618	0.00	N	079950	500	116 억		108516	N	N	0	N	00	N
6	20240628	120710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	921	-2	5	-0.22	4141425	4491	23.15	923	923	917	1199	647	923	922.16	0.47	0	0	928	925	920	917	912	927	919	116	276	500	570	1	1	23200000	214	-1.22	0.56	12	0.02	-754.00	1654.00	1800	20230720	-48.83	890	20240618	3.48	1319	-30.17	20240314	890	3.48	20240618	1800	-48.83	20230720	890	3.48	20240618	0.00	N	079950	500	116 억		108516	N	N	0	N	00	N
7	20240628	110659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	923	0	3	0.00	3461447	3754	19.35	923	923	917	1199	647	923	922.07	0.47	0	0	928	925	920	917	912	927	919	116	276	500	570	1	1	23200000	214	-1.22	0.56	12	0.02	-754.00	1654.00	1800	20230720	-48.72	890	20240618	3.71	1319	-30.02	20240314	890	3.71	20240618	1800	-48.72	20230720	890	3.71	20240618	0.00	N	079950	500	116 억		108516	N	N	0	N	00	N
8	20240628	100656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	920	-3	5	-0.33	2252989	2442	12.59	923	923	917	1199	647	923	922.60	0.47	0	0	928	925	920	917	912	927	919	116	276	500	570	1	1	23200000	213	-1.22	0.56	12	0.01	-754.00	1654.00	1800	20230720	-48.89	890	20240618	3.37	1319	-30.25	20240314	890	3.37	20240618	1800	-48.89	20230720	890	3.37	20240618	0.00	N	079950	500	116 억		108516	N	N	0	N	00	N
9	20240628	090658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	921	-2	5	-0.22	1872693	2029	10.46	923	923	921	1199	647	923	922.96	0.47	0	0	928	925	920	917	912	927	919	116	276	500	570	1	1	23200000	214	-1.22	0.56	12	0.01	-754.00	1654.00	1800	20230720	-48.83	890	20240618	3.48	1319	-30.17	20240314	890	3.48	20240618	1800	-48.83	20230720	890	3.48	20240618	0.00	N	079950	500	116 억		108516	N	N	0	N	00	N
10	20240627	160652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	923	1	2	0.11	17810914	19392	260.30	922	923	915	1198	646	922	918.47	0.48	0	-1949	930	925	923	918	916	925	918	116	276	500	570	1	1	23200000	214	-1.22	0.56	12	0.08	-754.00	1654.00	1800	20230720	-48.72	890	20240618	3.71	1319	-30.02	20240314	890	3.71	20240618	1800	-48.72	20230720	890	3.71	20240618	0.00	N	079950	500	116 억		110465	N	N	0	N	00	N
11	20240627	150659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	922	0	3	0.00	17218259	18747	251.64	922	922	916	1198	646	922	918.45	0.48	0	-1863	930	925	923	918	916	925	918	116	276	500	570	1	1	23200000	214	-1.22	0.56	12	0.08	-754.00	1654.00	1800	20230720	-48.78	890	20240618	3.60	1319	-30.10	20240314	890	3.60	20240618	1800	-48.78	20230720	890	3.60	20240618	0.00	N	079950	500	116 억		110465	N	N	0	N	00	N
12	20240627	140655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	922	0	3	0.00	15350974	16721	224.44	922	922	916	1198	646	922	918.07	0.48	0	-1733	930	925	923	918	916	925	918	116	276	500	570	1	1	23200000	214	-1.22	0.56	12	0.07	-754.00	1654.00	1800	20230720	-48.78	890	20240618	3.60	1319	-30.10	20240314	890	3.60	20240618	1800	-48.78	20230720	890	3.60	20240618	0.00	N	079950	500	116 억		110465	N	N	0	N	00	N
13	20240627	130655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	922	0	3	0.00	8356847	9094	122.07	922	922	916	1198	646	922	918.94	0.48	0	-1733	930	925	923	918	916	925	918	116	276	500	570	1	1	23200000	214	-1.22	0.56	12	0.04	-754.00	1654.00	1800	20230720	-48.78	890	20240618	3.60	1319	-30.10	20240314	890	3.60	20240618	1800	-48.78	20230720	890	3.60	20240618	0.00	N	079950	500	116 억		110465	N	N	0	N	00	N
14	20240627	120657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	922	0	3	0.00	8207211	8931	119.88	922	922	916	1198	646	922	918.96	0.48	0	-1733	930	925	923	918	916	925	918	116	276	500	570	1	1	23200000	214	-1.22	0.56	12	0.04	-754.00	1654.00	1800	20230720	-48.78	890	20240618	3.60	1319	-30.10	20240314	890	3.60	20240618	1800	-48.78	20230720	890	3.60	20240618	0.00	N	079950	500	116 억		110465	N	N	0	N	00	N
15	20240627	110657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	917	-5	5	-0.54	5164550	5613	75.34	922	922	916	1198	646	922	920.11	0.48	0	-1817	930	925	923	918	916	925	918	116	276	500	570	1	1	23200000	213	-1.22	0.55	12	0.02	-754.00	1654.00	1800	20230720	-49.06	890	20240618	3.03	1319	-30.48	20240314	890	3.03	20240618	1800	-49.06	20230720	890	3.03	20240618	0.00	N	079950	500	116 억		110465	N	N	0	N	00	N
16	20240627	100656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	917	-5	5	-0.54	4087080	4438	59.57	922	922	917	1198	646	922	920.93	0.48	0	-1817	930	925	923	918	916	925	918	116	276	500	570	1	1	23200000	213	-1.22	0.55	12	0.02	-754.00	1654.00	1800	20230720	-49.06	890	20240618	3.03	1319	-30.48	20240314	890	3.03	20240618	1800	-49.06	20230720	890	3.03	20240618	0.00	N	079950	500	116 억		110465	N	N	0	N	00	N
17	20240627	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	922	0	3	0.00	2292576	2487	33.38	922	922	920	1198	646	922	921.82	0.48	0	-219	930	925	923	918	916	925	918	116	276	500	570	1	1	23200000	214	-1.22	0.56	12	0.01	-754.00	1654.00	1800	20230720	-48.78	890	20240618	3.60	1319	-30.10	20240314	890	3.60	20240618	1800	-48.78	20230720	890	3.60	20240618	0.00	N	079950	500	116 억		110465	N	N	0	N	00	N
18	20240626	160654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	922	-12	5	-1.28	6872731	7443	68.57	928	928	921	1214	654	934	923.38	0.48	0	-597	947	940	928	921	909	934	915	116	280	500	570	1	1	23200000	214	-1.22	0.56	12	0.03	-754.00	1654.00	1800	20230720	-48.78	890	20240618	3.60	1319	-30.10	20240314	890	3.60	20240618	1800	-48.78	20230720	890	3.60	20240618	0.00	N	079950	500	116 억		111040	N	N	0	N	00	N
19	20240626	150656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	927	-7	5	-0.75	5479344	5932	54.65	928	928	921	1214	654	934	923.69	0.48	0	-262	947	940	928	921	909	934	915	116	280	500	570	1	1	23200000	215	-1.23	0.56	12	0.03	-754.00	1654.00	1800	20230720	-48.50	890	20240618	4.16	1319	-29.72	20240314	890	4.16	20240618	1800	-48.50	20230720	890	4.16	20240618	0.00	N	079950	500	116 억		111040	N	N	0	N	00	N
20	20240626	140654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	927	-7	5	-0.75	5288267	5725	52.75	928	928	921	1214	654	934	923.71	0.48	0	-261	947	940	928	921	909	934	915	116	280	500	570	1	1	23200000	215	-1.23	0.56	12	0.02	-754.00	1654.00	1800	20230720	-48.50	890	20240618	4.16	1319	-29.72	20240314	890	4.16	20240618	1800	-48.50	20230720	890	4.16	20240618	0.00	N	079950	500	116 억		111040	N	N	0	N	00	N
21	20240626	130656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	927	-7	5	-0.75	4030646	4361	40.18	928	928	921	1214	654	934	924.25	0.48	0	-261	947	940	928	921	909	934	915	116	280	500	570	1	1	23200000	215	-1.23	0.56	12	0.02	-754.00	1654.00	1800	20230720	-48.50	890	20240618	4.16	1319	-29.72	20240314	890	4.16	20240618	1800	-48.50	20230720	890	4.16	20240618	0.00	N	079950	500	116 억		111040	N	N	0	N	00	N
22	20240626	120655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	927	-7	5	-0.75	3547588	3839	35.37	928	928	921	1214	654	934	924.09	0.48	0	-170	947	940	928	921	909	934	915	116	280	500	570	1	1	23200000	215	-1.23	0.56	12	0.02	-754.00	1654.00	1800	20230720	-48.50	890	20240618	4.16	1319	-29.72	20240314	890	4.16	20240618	1800	-48.50	20230720	890	4.16	20240618	0.00	N	079950	500	116 억		111040	N	N	0	N	00	N
23	20240626	110656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	927	-7	5	-0.75	3448399	3732	34.38	928	928	921	1214	654	934	924.01	0.48	0	-170	947	940	928	921	909	934	915	116	280	500	570	1	1	23200000	215	-1.23	0.56	12	0.02	-754.00	1654.00	1800	20230720	-48.50	890	20240618	4.16	1319	-29.72	20240314	890	4.16	20240618	1800	-48.50	20230720	890	4.16	20240618	0.00	N	079950	500	116 억		111040	N	N	0	N	00	N
24	20240626	100654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	927	-7	5	-0.75	1570016	1696	15.63	928	928	921	1214	654	934	925.72	0.48	0	-140	947	940	928	921	909	934	915	116	280	500	570	1	1	23200000	215	-1.23	0.56	12	0.01	-754.00	1654.00	1800	20230720	-48.50	890	20240618	4.16	1319	-29.72	20240314	890	4.16	20240618	1800	-48.50	20230720	890	4.16	20240618	0.00	N	079950	500	116 억		111040	N	N	0	N	00	N
25	20240626	090655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	921	-13	5	-1.39	1132850	1223	11.27	928	928	921	1214	654	934	926.29	0.48	0	-140	947	940	928	921	909	934	915	116	280	500	570	1	1	23200000	214	-1.22	0.56	12	0.01	-754.00	1654.00	1800	20230720	-48.83	890	20240618	3.48	1319	-30.17	20240314	890	3.48	20240618	1800	-48.83	20230720	890	3.48	20240618	0.00	N	079950	500	116 억		111040	N	N	0	N	00	N
26	20240625	160654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	934	-5	5	-0.53	9682747	10449	30.81	935	935	916	1220	658	939	926.67	0.48	0	-959	974	956	945	927	916	953	924	116	281	500	580	1	1	23200000	217	-1.24	0.56	12	0.05	-754.00	1654.00	1800	20230720	-48.11	890	20240618	4.94	1319	-29.19	20240314	890	4.94	20240618	1800	-48.11	20230720	890	4.94	20240618	0.00	N	079950	500	116 억		112001	N	N	0	N	00	N
27	20240625	150650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	935	-4	5	-0.43	9438973	10188	30.04	935	935	916	1220	658	939	926.48	0.48	0	-956	974	956	945	927	916	953	924	116	281	500	580	1	1	23200000	217	-1.24	0.57	12	0.04	-754.00	1654.00	1800	20230720	-48.06	890	20240618	5.06	1319	-29.11	20240314	890	5.06	20240618	1800	-48.06	20230720	890	5.06	20240618	0.00	N	079950	500	116 억		112001	N	N	0	N	00	N
28	20240625	140654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	932	-7	5	-0.75	8795099	9498	28.01	935	935	916	1220	658	939	925.99	0.48	0	-865	974	956	945	927	916	953	924	116	281	500	580	1	1	23200000	216	-1.24	0.56	12	0.04	-754.00	1654.00	1800	20230720	-48.22	890	20240618	4.72	1319	-29.34	20240314	890	4.72	20240618	1800	-48.22	20230720	890	4.72	20240618	0.00	N	079950	500	116 억		112001	N	N	0	N	00	N
29	20240625	130655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	930	-9	5	-0.96	5121449	5548	16.36	935	935	916	1220	658	939	923.12	0.48	0	-865	974	956	945	927	916	953	924	116	281	500	580	1	1	23200000	216	-1.23	0.56	12	0.02	-754.00	1654.00	1800	20230720	-48.33	890	20240618	4.49	1319	-29.49	20240314	890	4.49	20240618	1800	-48.33	20230720	890	4.49	20240618	0.00	N	079950	500	116 억		112001	N	N	0	N	00	N
30	20240625	120657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	930	-9	5	-0.96	4960559	5375	15.85	935	935	916	1220	658	939	922.89	0.48	0	-865	974	956	945	927	916	953	924	116	281	500	580	1	1	23200000	216	-1.23	0.56	12	0.02	-754.00	1654.00	1800	20230720	-48.33	890	20240618	4.49	1319	-29.49	20240314	890	4.49	20240618	1800	-48.33	20230720	890	4.49	20240618	0.00	N	079950	500	116 억		112001	N	N	0	N	00	N
31	20240625	110656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	930	-9	5	-0.96	4959629	5374	15.85	935	935	916	1220	658	939	922.89	0.48	0	-865	974	956	945	927	916	953	924	116	281	500	580	1	1	23200000	216	-1.23	0.56	12	0.02	-754.00	1654.00	1800	20230720	-48.33	890	20240618	4.49	1319	-29.49	20240314	890	4.49	20240618	1800	-48.33	20230720	890	4.49	20240618	0.00	N	079950	500	116 억		112001	N	N	0	N	00	N
32	20240625	100653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	934	-5	5	-0.53	2583241	2794	8.24	935	935	919	1220	658	939	924.57	0.48	0	-39	974	956	945	927	916	953	924	116	281	500	580	1	1	23200000	217	-1.24	0.56	12	0.01	-754.00	1654.00	1800	20230720	-48.11	890	20240618	4.94	1319	-29.19	20240314	890	4.94	20240618	1800	-48.11	20230720	890	4.94	20240618	0.00	N	079950	500	116 억		112001	N	N	0	N	00	N
33	20240625	090654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	935	-4	5	-0.43	32711	35	0.10	935	935	921	1220	658	939	934.60	0.48	0	0	974	956	945	927	916	953	924	116	281	500	580	1	1	23200000	217	-1.24	0.57	12	0.00	-754.00	1654.00	1800	20230720	-48.06	890	20240618	5.06	1319	-29.11	20240314	890	5.06	20240618	1800	-48.06	20230720	890	5.06	20240618	0.00	N	079950	500	116 억		112001	N	N	0	N	00	N
34	20240624	160651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	939	-4	5	-0.42	31977189	33909	70.36	939	963	934	1225	661	943	943.03	0.50	0	-5117	968	955	932	919	896	962	926	116	282	500	580	1	1	23200000	218	-1.25	0.57	12	0.15	-754.00	1654.00	1845	20230616	-49.11	890	20240618	5.51	1319	-28.81	20240314	890	5.51	20240618	1800	-47.83	20230720	890	5.51	20240618	0.00	N	079950	500	116 억		117114	N	N	0	N	00	N
35	20240624	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	946	3	2	0.32	29734327	31521	65.41	939	963	934	1225	661	943	943.32	0.50	0	-5011	968	955	932	919	896	962	926	116	282	500	580	1	1	23200000	219	-1.25	0.57	12	0.14	-754.00	1654.00	1845	20230616	-48.73	890	20240618	6.29	1319	-28.28	20240314	890	6.29	20240618	1800	-47.44	20230720	890	6.29	20240618	0.00	N	079950	500	116 억		117114	N	N	0	N	00	N
36	20240624	140653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	947	4	2	0.42	27399959	29047	60.27	939	963	934	1225	661	943	943.30	0.50	0	-4974	968	955	932	919	896	962	926	116	282	500	580	1	1	23200000	220	-1.26	0.57	12	0.13	-754.00	1654.00	1845	20230616	-48.67	890	20240618	6.40	1319	-28.20	20240314	890	6.40	20240618	1800	-47.39	20230720	890	6.40	20240618	0.00	N	079950	500	116 억		117114	N	N	0	N	00	N
37	20240624	130651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	946	3	2	0.32	26617899	28219	58.56	939	963	934	1225	661	943	943.26	0.50	0	-4952	968	955	932	919	896	962	926	116	282	500	580	1	1	23200000	219	-1.25	0.57	12	0.12	-754.00	1654.00	1845	20230616	-48.73	890	20240618	6.29	1319	-28.28	20240314	890	6.29	20240618	1800	-47.44	20230720	890	6.29	20240618	0.00	N	079950	500	116 억		117114	N	N	0	N	00	N
38	20240624	120652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	946	3	2	0.32	25121892	26625	55.25	939	963	934	1225	661	943	943.55	0.50	0	-3942	968	955	932	919	896	962	926	116	282	500	580	1	1	23200000	219	-1.25	0.57	12	0.11	-754.00	1654.00	1845	20230616	-48.73	890	20240618	6.29	1319	-28.28	20240314	890	6.29	20240618	1800	-47.44	20230720	890	6.29	20240618	0.00	N	079950	500	116 억		117114	N	N	0	N	00	N
39	20240624	110654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	938	-5	5	-0.53	22524250	23854	49.50	939	963	934	1225	661	943	944.25	0.50	0	-3942	968	955	932	919	896	962	926	116	282	500	580	1	1	23200000	218	-1.24	0.57	12	0.10	-754.00	1654.00	1845	20230616	-49.16	890	20240618	5.39	1319	-28.89	20240314	890	5.39	20240618	1800	-47.89	20230720	890	5.39	20240618	0.00	N	079950	500	116 억		117114	N	N	0	N	00	N
40	20240624	100652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	947	4	2	0.42	19369192	20497	42.53	939	963	934	1225	661	943	944.98	0.50	0	-3034	968	955	932	919	896	962	926	116	282	500	580	1	1	23200000	220	-1.26	0.57	12	0.09	-754.00	1654.00	1845	20230616	-48.67	890	20240618	6.40	1319	-28.20	20240314	890	6.40	20240618	1800	-47.39	20230720	890	6.40	20240618	0.00	N	079950	500	116 억		117114	N	N	0	N	00	N
41	20240624	090652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	937	-6	5	-0.64	11898865	12572	26.09	939	963	934	1225	661	943	946.46	0.50	0	-577	968	955	932	919	896	962	926	116	282	500	580	1	1	23200000	217	-1.24	0.57	12	0.05	-754.00	1654.00	1845	20230616	-49.21	890	20240618	5.28	1319	-28.96	20240314	890	5.28	20240618	1800	-47.94	20230720	890	5.28	20240618	0.00	N	079950	500	116 억		117114	N	N	0	N	00	N
42	20240621	160629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	943	25	2	2.72	43711600	47414	266.31	909	945	909	1193	643	918	921.34	0.47	0	8119	932	924	916	908	900	929	913	116	275	500	560	1	1	23200000	219	-1.25	0.57	12	0.20	-754.00	1654.00	1845	20230616	-48.89	890	20240618	5.96	1319	-28.51	20240314	890	5.96	20240618	1800	-47.61	20230720	890	5.96	20240618	0.00	N	079950	500	116 억		109198	N	N	0	N	00	N
43	20240621	150629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	936	18	2	1.96	39858237	43314	243.28	909	945	909	1193	643	918	920.22	0.47	0	7926	932	924	916	908	900	929	913	116	275	500	560	1	1	23200000	217	-1.24	0.57	12	0.19	-754.00	1654.00	1845	20230616	-49.27	890	20240618	5.17	1319	-29.04	20240314	890	5.17	20240618	1800	-48.00	20230720	890	5.17	20240618	0.00	N	079950	500	116 억		109198	N	N	0	N	00	N
44	20240621	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	940	22	2	2.40	36627970	39846	223.80	909	945	909	1193	643	918	919.24	0.47	0	7784	932	924	916	908	900	929	913	116	275	500	560	1	1	23200000	218	-1.25	0.57	12	0.17	-754.00	1654.00	1845	20230616	-49.05	890	20240618	5.62	1319	-28.73	20240314	890	5.62	20240618	1800	-47.78	20230720	890	5.62	20240618	0.00	N	079950	500	116 억		109198	N	N	0	N	00	N
45	20240621	130631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	944	26	2	2.83	36219639	39412	221.37	909	945	909	1193	643	918	919.00	0.47	0	7784	932	924	916	908	900	929	913	116	275	500	560	1	1	23200000	219	-1.25	0.57	12	0.17	-754.00	1654.00	1845	20230616	-48.83	890	20240618	6.07	1319	-28.43	20240314	890	6.07	20240618	1800	-47.56	20230720	890	6.07	20240618	0.00	N	079950	500	116 억		109198	N	N	0	N	00	N
46	20240621	120634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	920	2	2	0.22	22056325	24114	135.44	909	922	909	1193	643	918	914.67	0.47	0	-1176	932	924	916	908	900	929	913	116	275	500	560	1	1	23200000	213	-1.22	0.56	12	0.10	-754.00	1654.00	1845	20230616	-50.14	890	20240618	3.37	1319	-30.25	20240314	890	3.37	20240618	1800	-48.89	20230720	890	3.37	20240618	0.00	N	079950	500	116 억		109198	N	N	0	N	00	N
47	20240621	110631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	920	2	2	0.22	20353133	22264	125.05	909	922	909	1193	643	918	914.17	0.47	0	-1176	932	924	916	908	900	929	913	116	275	500	560	1	1	23200000	213	-1.22	0.56	12	0.10	-754.00	1654.00	1845	20230616	-50.14	890	20240618	3.37	1319	-30.25	20240314	890	3.37	20240618	1800	-48.89	20230720	890	3.37	20240618	0.00	N	079950	500	116 억		109198	N	N	0	N	00	N
48	20240621	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	917	-1	5	-0.11	9594669	10545	59.23	909	917	909	1193	643	918	909.88	0.47	0	-517	932	924	916	908	900	929	913	116	275	500	560	1	1	23200000	213	-1.22	0.55	12	0.05	-754.00	1654.00	1845	20230616	-50.30	890	20240618	3.03	1319	-30.48	20240314	890	3.03	20240618	1800	-49.06	20230720	890	3.03	20240618	0.00	N	079950	500	116 억		109198	N	N	0	N	00	N
49	20240621	090633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	917	-1	5	-0.11	6689538	7358	41.33	909	917	909	1193	643	918	909.15	0.47	0	-517	932	924	916	908	900	929	913	116	275	500	560	1	1	23200000	213	-1.22	0.55	12	0.03	-754.00	1654.00	1845	20230616	-50.30	890	20240618	3.03	1319	-30.48	20240314	890	3.03	20240618	1800	-49.06	20230720	890	3.03	20240618	0.00	N	079950	500	116 억		109198	N	N	0	N	00	N
50	20240620	160627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	918	10	2	1.10	16176739	17698	64.61	908	924	908	1180	636	908	914.04	0.47	0	-748	930	918	912	900	894	925	907	116	272	500	560	1	1	23200000	213	-1.22	0.56	12	0.08	-754.00	1654.00	1845	20230616	-50.24	890	20240618	3.15	1319	-30.40	20240314	890	3.15	20240618	1800	-49.00	20230720	890	3.15	20240618	0.00	N	079950	500	116 억		109896	N	N	0	N	00	N
51	20240620	150629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	918	10	2	1.10	15355479	16803	61.34	908	924	908	1180	636	908	913.85	0.47	0	-884	930	918	912	900	894	925	907	116	272	500	560	1	1	23200000	213	-1.22	0.56	12	0.07	-754.00	1654.00	1845	20230616	-50.24	890	20240618	3.15	1319	-30.40	20240314	890	3.15	20240618	1800	-49.00	20230720	890	3.15	20240618	0.00	N	079950	500	116 억		109896	N	N	0	N	00	N
52	20240620	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	918	10	2	1.10	14012501	15338	55.99	908	924	908	1180	636	908	913.58	0.47	0	162	930	918	912	900	894	925	907	116	272	500	560	1	1	23200000	213	-1.22	0.56	12	0.07	-754.00	1654.00	1845	20230616	-50.24	890	20240618	3.15	1319	-30.40	20240314	890	3.15	20240618	1800	-49.00	20230720	890	3.15	20240618	0.00	N	079950	500	116 억		109896	N	N	0	N	00	N
53	20240620	130629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	919	11	2	1.21	9488521	10381	37.90	908	924	908	1180	636	908	914.03	0.47	0	-869	930	918	912	900	894	925	907	116	272	500	560	1	1	23200000	213	-1.22	0.56	12	0.04	-754.00	1654.00	1845	20230616	-50.19	890	20240618	3.26	1319	-30.33	20240314	890	3.26	20240618	1800	-48.94	20230720	890	3.26	20240618	0.00	N	079950	500	116 억		109896	N	N	0	N	00	N
54	20240620	120628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	921	13	2	1.43	9385856	10269	37.49	908	924	908	1180	636	908	914.00	0.47	0	-870	930	918	912	900	894	925	907	116	272	500	560	1	1	23200000	214	-1.22	0.56	12	0.04	-754.00	1654.00	1845	20230616	-50.08	890	20240618	3.48	1319	-30.17	20240314	890	3.48	20240618	1800	-48.83	20230720	890	3.48	20240618	0.00	N	079950	500	116 억		109896	N	N	0	N	00	N
55	20240620	110631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	922	14	2	1.54	8877626	9714	35.46	908	924	908	1180	636	908	913.90	0.47	0	-870	930	918	912	900	894	925	907	116	272	500	560	1	1	23200000	214	-1.22	0.56	12	0.04	-754.00	1654.00	1845	20230616	-50.03	890	20240618	3.60	1319	-30.10	20240314	890	3.60	20240618	1800	-48.78	20230720	890	3.60	20240618	0.00	N	079950	500	116 억		109896	N	N	0	N	00	N
56	20240620	100630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	920	12	2	1.32	5731757	6297	22.99	908	924	908	1180	636	908	910.24	0.47	0	-853	930	918	912	900	894	925	907	116	272	500	560	1	1	23200000	213	-1.22	0.56	12	0.03	-754.00	1654.00	1845	20230616	-50.14	890	20240618	3.37	1319	-30.25	20240314	890	3.37	20240618	1800	-48.89	20230720	890	3.37	20240618	0.00	N	079950	500	116 억		109896	N	N	0	N	00	N
57	20240620	090636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	909	1	2	0.11	4203272	4627	16.89	908	924	908	1180	636	908	908.42	0.47	0	-524	930	918	912	900	894	925	907	116	272	500	560	1	1	23200000	211	-1.21	0.55	12	0.02	-754.00	1654.00	1845	20230616	-50.73	890	20240618	2.13	1319	-31.08	20240314	890	2.13	20240618	1800	-49.50	20230720	890	2.13	20240618	0.00	N	079950	500	116 억		109896	N	N	0	N	00	N
58	20240619	160626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	908	2	2	0.22	24944996	27394	45.35	906	924	906	1177	635	906	910.60	0.49	0	-2827	942	924	907	889	872	915	880	116	271	500	560	1	1	23200000	211	-1.20	0.55	12	0.12	-754.00	1654.00	1849	20230613	-50.89	890	20240618	2.02	1319	-31.16	20240314	890	2.02	20240618	1800	-49.56	20230720	890	2.02	20240618	0.00	N	079950	500	116 억		112623	N	N	0	N	00	N
59	20240619	150625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	907	1	2	0.11	23855686	26195	43.37	906	924	906	1177	635	906	910.70	0.49	0	-2903	942	924	907	889	872	915	880	116	271	500	560	1	1	23200000	210	-1.20	0.55	12	0.11	-754.00	1654.00	1849	20230613	-50.95	890	20240618	1.91	1319	-31.24	20240314	890	1.91	20240618	1800	-49.61	20230720	890	1.91	20240618	0.00	N	079950	500	116 억		112623	N	N	0	N	00	N
60	20240619	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	913	7	2	0.77	17789846	19516	32.31	906	924	906	1177	635	906	911.55	0.49	0	-2903	942	924	907	889	872	915	880	116	271	500	560	1	1	23200000	212	-1.21	0.55	12	0.08	-754.00	1654.00	1849	20230613	-50.62	890	20240618	2.58	1319	-30.78	20240314	890	2.58	20240618	1800	-49.28	20230720	890	2.58	20240618	0.00	N	079950	500	116 억		112623	N	N	0	N	00	N
61	20240619	130625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	914	8	2	0.88	15047498	16493	27.30	906	924	906	1177	635	906	912.36	0.49	0	-2936	942	924	907	889	872	915	880	116	271	500	560	1	1	23200000	212	-1.21	0.55	12	0.07	-754.00	1654.00	1849	20230613	-50.57	890	20240618	2.70	1319	-30.71	20240314	890	2.70	20240618	1800	-49.22	20230720	890	2.70	20240618	0.00	N	079950	500	116 억		112623	N	N	0	N	00	N
62	20240619	120625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	906	0	3	0.00	14852366	16279	26.95	906	924	906	1177	635	906	912.36	0.49	0	-2936	942	924	907	889	872	915	880	116	271	500	560	1	1	23200000	210	-1.20	0.55	12	0.07	-754.00	1654.00	1849	20230613	-51.00	890	20240618	1.80	1319	-31.31	20240314	890	1.80	20240618	1800	-49.67	20230720	890	1.80	20240618	0.00	N	079950	500	116 억		112623	N	N	0	N	00	N
63	20240619	110626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	915	9	2	0.99	9141290	10003	16.56	906	924	906	1177	635	906	913.85	0.49	0	-3200	942	924	907	889	872	915	880	116	271	500	560	1	1	23200000	212	-1.21	0.55	12	0.04	-754.00	1654.00	1849	20230613	-50.51	890	20240618	2.81	1319	-30.63	20240314	890	2.81	20240618	1800	-49.17	20230720	890	2.81	20240618	0.00	N	079950	500	116 억		112623	N	N	0	N	00	N
64	20240619	100628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	919	13	2	1.43	8265068	9045	14.97	906	924	906	1177	635	906	913.77	0.49	0	-3200	942	924	907	889	872	915	880	116	271	500	560	1	1	23200000	213	-1.22	0.56	12	0.04	-754.00	1654.00	1849	20230613	-50.30	890	20240618	3.26	1319	-30.33	20240314	890	3.26	20240618	1800	-48.94	20230720	890	3.26	20240618	0.00	N	079950	500	116 억		112623	N	N	0	N	00	N
65	20240619	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	922	16	2	1.77	3694889	4078	6.75	906	924	906	1177	635	906	906.05	0.49	0	-684	942	924	907	889	872	915	880	116	271	500	560	1	1	23200000	214	-1.22	0.56	12	0.02	-754.00	1654.00	1849	20230613	-50.14	890	20240618	3.60	1319	-30.10	20240314	890	3.60	20240618	1800	-48.78	20230720	890	3.60	20240618	0.00	N	079950	500	116 억		112623	N	N	0	N	00	N
66	20240618	160622	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	906	-2	5	-0.22	54898684	60277	82.31	908	925	890	1180	636	908	910.78	0.50	0	-4328	943	925	913	895	883	919	889	116	272	500	560	1	1	23200000	210	-1.20	0.55	12	0.26	-754.00	1654.00	1849	20230613	-51.00	890	20240618	1.80	1319	-31.31	20240314	890	1.80	20240618	1800	-49.67	20230720	890	1.80	20240618	0.00	N	079950	500	116 억		117027	N	N	0	N	00	N
67	20240618	150620	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	907	-1	5	-0.11	53555217	58795	80.28	908	925	890	1180	636	908	910.89	0.50	0	-4347	943	925	913	895	883	919	889	116	272	500	560	1	1	23200000	210	-1.20	0.55	12	0.25	-754.00	1654.00	1849	20230613	-50.95	890	20240618	1.91	1319	-31.24	20240314	890	1.91	20240618	1800	-49.61	20230720	890	1.91	20240618	0.00	N	079950	500	116 억		117027	N	N	0	N	00	N
68	20240618	140623	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	912	4	2	0.44	44999944	49374	67.42	908	925	890	1180	636	908	911.43	0.50	0	403	943	925	913	895	883	919	889	116	272	500	560	1	1	23200000	212	-1.21	0.55	12	0.21	-754.00	1654.00	1849	20230613	-50.68	890	20240618	2.47	1319	-30.86	20240314	890	2.47	20240618	1800	-49.33	20230720	890	2.47	20240618	0.00	N	079950	500	116 억		117027	N	N	0	N	00	N
69	20240618	130627	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	913	5	2	0.55	44380619	48693	66.49	908	925	890	1180	636	908	911.45	0.50	0	697	943	925	913	895	883	919	889	116	272	500	560	1	1	23200000	212	-1.21	0.55	12	0.21	-754.00	1654.00	1849	20230613	-50.62	890	20240618	2.58	1319	-30.78	20240314	890	2.58	20240618	1800	-49.28	20230720	890	2.58	20240618	0.00	N	079950	500	116 억		117027	N	N	0	N	00	N
70	20240618	120627	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	913	5	2	0.55	43478084	47700	65.13	908	925	890	1180	636	908	911.51	0.50	0	1191	943	925	913	895	883	919	889	116	272	500	560	1	1	23200000	212	-1.21	0.55	12	0.21	-754.00	1654.00	1849	20230613	-50.62	890	20240618	2.58	1319	-30.78	20240314	890	2.58	20240618	1800	-49.28	20230720	890	2.58	20240618	0.00	N	079950	500	116 억		117027	N	N	0	N	00	N
71	20240618	110623	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	913	5	2	0.55	26325511	28818	39.35	908	925	890	1180	636	908	913.56	0.50	0	1797	943	925	913	895	883	919	889	116	272	500	560	1	1	23200000	212	-1.21	0.55	12	0.12	-754.00	1654.00	1849	20230613	-50.62	890	20240618	2.58	1319	-30.78	20240314	890	2.58	20240618	1800	-49.28	20230720	890	2.58	20240618	0.00	N	079950	500	116 억		117027	N	N	0	N	00	N
72	20240618	100624	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	911	3	2	0.33	21810577	23870	32.59	908	925	890	1180	636	908	913.78	0.50	0	-449	943	925	913	895	883	919	889	116	272	500	560	1	1	23200000	211	-1.21	0.55	12	0.10	-754.00	1654.00	1849	20230613	-50.73	890	20240618	2.36	1319	-30.93	20240314	890	2.36	20240618	1800	-49.39	20230720	890	2.36	20240618	0.00	N	079950	500	116 억		117027	N	N	0	N	00	N
73	20240618	090629	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	925	17	2	1.87	7851457	8642	11.80	908	925	890	1180	636	908	908.54	0.50	0	1190	943	925	913	895	883	919	889	116	272	500	560	1	1	23200000	215	-1.23	0.56	12	0.04	-754.00	1654.00	1849	20230613	-49.97	890	20240618	3.93	1319	-29.87	20240314	890	3.93	20240618	1800	-48.61	20230720	890	3.93	20240618	0.00	N	079950	500	116 억		117027	N	N	0	N	00	N
74	20240617	160618	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	908	-15	5	-1.63	66774887	73225	45.23	914	931	901	1199	647	923	911.91	0.53	0	-6785	961	942	926	907	891	951	916	116	276	500	570	1	1	23200000	211	-1.20	0.55	12	0.32	-754.00	1654.00	1849	20230613	-50.89	901	20240617	0.78	1319	-31.16	20240314	901	0.78	20240617	1800	-49.56	20230720	901	0.78	20240617	0.00	N	079950	500	116 억		123819	N	N	0	N	00	N
75	20240617	150623	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	913	-10	5	-1.08	61227624	67136	41.47	914	931	901	1199	647	923	911.99	0.53	0	-5157	961	942	926	907	891	951	916	116	276	500	570	1	1	23200000	212	-1.21	0.55	12	0.29	-754.00	1654.00	1849	20230613	-50.62	901	20240617	1.33	1319	-30.78	20240314	901	1.33	20240617	1800	-49.28	20230720	901	1.33	20240617	0.00	N	079950	500	116 억		123819	N	N	0	N	00	N
76	20240617	140616	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	919	-4	5	-0.43	56970391	62450	38.58	914	931	901	1199	647	923	912.26	0.53	0	-5109	961	942	926	907	891	951	916	116	276	500	570	1	1	23200000	213	-1.22	0.56	12	0.27	-754.00	1654.00	1849	20230613	-50.30	901	20240617	2.00	1319	-30.33	20240314	901	2.00	20240617	1800	-48.94	20230720	901	2.00	20240617	0.00	N	079950	500	116 억		123819	N	N	0	N	00	N
77	20240617	130617	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	908	-15	5	-1.63	44313520	48544	29.99	914	931	901	1199	647	923	912.85	0.53	0	-2767	961	942	926	907	891	951	916	116	276	500	570	1	1	23200000	211	-1.20	0.55	12	0.21	-754.00	1654.00	1849	20230613	-50.89	901	20240617	0.78	1319	-31.16	20240314	901	0.78	20240617	1800	-49.56	20230720	901	0.78	20240617	0.00	N	079950	500	116 억		123819	N	N	0	N	00	N
78	20240617	120618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	908	-15	5	-1.63	30216696	32984	20.37	914	931	907	1199	647	923	916.10	0.53	0	-2195	961	942	926	907	891	951	916	116	276	500	570	1	1	23200000	211	-1.20	0.55	12	0.14	-754.00	1654.00	1849	20230613	-50.89	905	20240613	0.33	1319	-31.16	20240314	905	0.33	20240613	1800	-49.56	20230720	905	0.33	20240613	0.00	N	079950	500	116 억		123819	N	N	0	N	00	N
79	20240617	110613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	927	4	2	0.43	12591581	13701	8.46	914	931	914	1199	647	923	919.03	0.53	0	-1520	961	942	926	907	891	951	916	116	276	500	570	1	1	23200000	215	-1.23	0.56	12	0.06	-754.00	1654.00	1849	20230613	-49.86	905	20240613	2.43	1319	-29.72	20240314	905	2.43	20240613	1800	-48.50	20230720	905	2.43	20240613	0.00	N	079950	500	116 억		123819	N	N	0	N	00	N
80	20240617	100613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	925	2	2	0.22	10391486	11320	6.99	914	925	914	1199	647	923	917.98	0.53	0	-1464	961	942	926	907	891	951	916	116	276	500	570	1	1	23200000	215	-1.23	0.56	12	0.05	-754.00	1654.00	1849	20230613	-49.97	905	20240613	2.21	1319	-29.87	20240314	905	2.21	20240613	1800	-48.61	20230720	905	2.21	20240613	0.00	N	079950	500	116 억		123819	N	N	0	N	00	N
81	20240617	090617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	923	0	3	0.00	6247006	6823	4.21	914	923	914	1199	647	923	915.58	0.53	0	-701	961	942	926	907	891	951	916	116	276	500	570	1	1	23200000	214	-1.22	0.56	12	0.03	-754.00	1654.00	1849	20230613	-50.08	905	20240613	1.99	1319	-30.02	20240314	905	1.99	20240613	1800	-48.72	20230720	905	1.99	20240613	0.00	N	079950	500	116 억		123819	N	N	0	N	00	N
82	20240614	160524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	923	3	2	0.33	149437614	161887	7.83	920	945	910	1196	644	920	923.10	0.54	0	-1753	1230	1075	990	835	750	1032	792	116	276	500	570	1	1	23200000	214	-1.22	0.56	12	0.70	-754.00	1654.00	1877	20230608	-50.83	905	20240613	1.99	1319	-30.02	20240314	905	1.99	20240613	1845	-49.97	20230616	905	1.99	20240613	0.00	N	079950	500	116 억		126385	N	N	0	N	00	N
83	20240614	150526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	930	10	2	1.09	139183231	150810	7.29	920	945	910	1196	644	920	922.90	0.54	0	-6866	1230	1075	990	835	750	1032	792	116	276	500	570	1	1	23200000	216	-1.23	0.56	12	0.65	-754.00	1654.00	1877	20230608	-50.45	905	20240613	2.76	1319	-29.49	20240314	905	2.76	20240613	1845	-49.59	20230616	905	2.76	20240613	0.00	N	079950	500	116 억		126385	N	N	0	N	00	N
84	20240614	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	924	4	2	0.43	126185093	136738	6.61	920	945	910	1196	644	920	922.82	0.54	0	-5615	1230	1075	990	835	750	1032	792	116	276	500	570	1	1	23200000	214	-1.23	0.56	12	0.59	-754.00	1654.00	1877	20230608	-50.77	905	20240613	2.10	1319	-29.95	20240314	905	2.10	20240613	1845	-49.92	20230616	905	2.10	20240613	0.00	N	079950	500	116 억		126385	N	N	0	N	00	N
85	20240614	130525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	940	20	2	2.17	120355849	130463	6.31	920	945	910	1196	644	920	922.53	0.54	0	-6318	1230	1075	990	835	750	1032	792	116	276	500	570	1	1	23200000	218	-1.25	0.57	12	0.56	-754.00	1654.00	1877	20230608	-49.92	905	20240613	3.87	1319	-28.73	20240314	905	3.87	20240613	1845	-49.05	20230616	905	3.87	20240613	0.00	N	079950	500	116 억		126385	N	N	0	N	00	N
86	20240614	120530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	940	20	2	2.17	110823200	120300	5.82	920	945	910	1196	644	920	921.22	0.54	0	-2607	1230	1075	990	835	750	1032	792	116	276	500	570	1	1	23200000	218	-1.25	0.57	12	0.52	-754.00	1654.00	1877	20230608	-49.92	905	20240613	3.87	1319	-28.73	20240314	905	3.87	20240613	1845	-49.05	20230616	905	3.87	20240613	0.00	N	079950	500	116 억		126385	N	N	0	N	00	N
87	20240614	110607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	924	4	2	0.43	81220098	88322	4.27	920	935	910	1196	644	920	919.59	0.54	0	-3217	1230	1075	990	835	750	1032	792	116	276	500	570	1	1	23200000	214	-1.23	0.56	12	0.38	-754.00	1654.00	1877	20230608	-50.77	905	20240613	2.10	1319	-29.95	20240314	905	2.10	20240613	1845	-49.92	20230616	905	2.10	20240613	0.00	N	079950	500	116 억		126385	N	N	0	N	00	N
88	20240614	100606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	925	5	2	0.54	58891302	64061	3.10	920	935	910	1196	644	920	919.30	0.54	0	-2634	1230	1075	990	835	750	1032	792	116	276	500	570	1	1	23200000	215	-1.23	0.56	12	0.28	-754.00	1654.00	1877	20230608	-50.72	905	20240613	2.21	1319	-29.87	20240314	905	2.21	20240613	1845	-49.86	20230616	905	2.21	20240613	0.00	N	079950	500	116 억		126385	N	N	0	N	00	N
89	20240614	090608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	925	5	2	0.54	15313343	16570	0.80	920	935	919	1196	644	920	924.16	0.54	0	-4726	1230	1075	990	835	750	1032	792	116	276	500	570	1	1	23200000	215	-1.23	0.56	12	0.07	-754.00	1654.00	1877	20230608	-50.72	905	20240613	2.21	1319	-29.87	20240314	905	2.21	20240613	1845	-49.86	20230616	905	2.21	20240613	0.00	N	079950	500	116 억		126385	N	N	0	N	00	N
90	20240613	160601	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	920	-28	5	-2.95	2121501500	2068375	6429.52	948	1145	905	1232	664	948	1025.69	0.58	0	-9577	976	961	950	935	924	969	943	116	284	500	580	1	1	23200000	213	-1.22	0.56	12	8.92	-754.00	1654.00	1900	20230607	-51.58	905	20240613	1.66	1319	-30.25	20240314	905	1.66	20240613	1849	-50.24	20230613	905	1.66	20240613	0.00	N	079950	500	116 억		135269	N	N	0	N	00	N
91	20240613	150611	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	921	-27	5	-2.85	2108648423	2054393	6386.05	948	1145	905	1232	664	948	1026.41	0.58	0	-8411	976	961	950	935	924	969	943	116	284	500	580	1	1	23200000	214	-1.22	0.56	12	8.86	-754.00	1654.00	1900	20230607	-51.53	905	20240613	1.77	1319	-30.17	20240314	905	1.77	20240613	1849	-50.19	20230613	905	1.77	20240613	0.00	N	079950	500	116 억		135269	N	N	0	N	00	N
92	20240613	140605	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	926	-22	5	-2.32	2091463355	2035699	6327.94	948	1145	905	1232	664	948	1027.39	0.58	0	-8988	976	961	950	935	924	969	943	116	284	500	580	1	1	23200000	215	-1.23	0.56	12	8.77	-754.00	1654.00	1900	20230607	-51.26	905	20240613	2.32	1319	-29.80	20240314	905	2.32	20240613	1849	-49.92	20230613	905	2.32	20240613	0.00	N	079950	500	116 억		135269	N	N	0	N	00	N
93	20240613	130605	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	923	-25	5	-2.64	2076266928	2019215	6276.70	948	1145	905	1232	664	948	1028.25	0.58	0	-9256	976	961	950	935	924	969	943	116	284	500	580	1	1	23200000	214	-1.22	0.56	12	8.70	-754.00	1654.00	1900	20230607	-51.42	905	20240613	1.99	1319	-30.02	20240314	905	1.99	20240613	1849	-50.08	20230613	905	1.99	20240613	0.00	N	079950	500	116 억		135269	N	N	0	N	00	N
94	20240613	120607	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	932	-16	5	-1.69	2054716313	1995981	6204.48	948	1145	905	1232	664	948	1029.43	0.58	0	-8785	976	961	950	935	924	969	943	116	284	500	580	1	1	23200000	216	-1.24	0.56	12	8.60	-754.00	1654.00	1900	20230607	-50.95	905	20240613	2.98	1319	-29.34	20240314	905	2.98	20240613	1849	-49.59	20230613	905	2.98	20240613	0.00	N	079950	500	116 억		135269	N	N	0	N	00	N
95	20240613	110601	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	919	-29	5	-3.06	1983328256	1919949	5968.14	948	1145	905	1232	664	948	1033.01	0.58	0	-9236	976	961	950	935	924	969	943	116	284	500	580	1	1	23200000	213	-1.22	0.56	12	8.28	-754.00	1654.00	1900	20230607	-51.63	905	20240613	1.55	1319	-30.33	20240314	905	1.55	20240613	1849	-50.30	20230613	905	1.55	20240613	0.00	N	079950	500	116 억		135269	N	N	0	N	00	N
96	20240613	100601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	957	9	2	0.95	1556201538	1458646	4534.18	948	1145	948	1232	664	948	1066.88	0.58	0	-24407	976	961	950	935	924	969	943	116	284	500	580	1	1	23200000	222	-1.27	0.58	12	6.29	-754.00	1654.00	1900	20230607	-49.63	907	20240611	5.51	1319	-27.45	20240314	907	5.51	20240611	1849	-48.24	20230613	907	5.51	20240611	0.00	N	079950	500	116 억		135269	N	N	0	N	00	N
97	20240613	090608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	966	18	2	1.90	15520294	16339	50.79	948	966	948	1232	664	948	949.89	0.58	0	8694	976	961	950	935	924	969	943	116	284	500	580	1	1	23200000	224	-1.28	0.58	12	0.07	-754.00	1654.00	1900	20230607	-49.16	907	20240611	6.50	1319	-26.76	20240314	907	6.50	20240611	1849	-47.76	20230613	907	6.50	20240611	0.00	N	079950	500	116 억		135269	N	N	0	N	00	N
98	20240612	160556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	948	6	2	0.64	30475733	32170	43.56	942	965	939	1224	660	942	947.33	0.58	0	1139	1024	983	945	904	866	964	885	116	282	500	580	1	1	23200000	220	-1.26	0.57	12	0.14	-754.00	1654.00	1900	20230607	-50.11	907	20240611	4.52	1319	-28.13	20240314	907	4.52	20240611	1849	-48.73	20230613	907	4.52	20240611	0.00	N	079950	500	116 억		134130	N	N	0	N	00	N
99	20240612	150605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	945	3	2	0.32	28740107	30333	41.08	942	965	939	1224	660	942	947.49	0.58	0	1036	1024	983	945	904	866	964	885	116	282	500	580	1	1	23200000	219	-1.25	0.57	12	0.13	-754.00	1654.00	1900	20230607	-50.26	907	20240611	4.19	1319	-28.35	20240314	907	4.19	20240611	1849	-48.89	20230613	907	4.19	20240611	0.00	N	079950	500	116 억		134130	N	N	0	N	00	N
100	20240612	140600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	949	7	2	0.74	26254585	27703	37.52	942	965	939	1224	660	942	947.72	0.58	0	1069	1024	983	945	904	866	964	885	116	282	500	580	1	1	23200000	220	-1.26	0.57	12	0.12	-754.00	1654.00	1900	20230607	-50.05	907	20240611	4.63	1319	-28.05	20240314	907	4.63	20240611	1849	-48.67	20230613	907	4.63	20240611	0.00	N	079950	500	116 억		134130	N	N	0	N	00	N
101	20240612	130559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	950	8	2	0.85	25091231	26470	35.85	942	965	939	1224	660	942	947.91	0.58	0	1359	1024	983	945	904	866	964	885	116	282	500	580	1	1	23200000	220	-1.26	0.57	12	0.11	-754.00	1654.00	1900	20230607	-50.00	907	20240611	4.74	1319	-27.98	20240314	907	4.74	20240611	1849	-48.62	20230613	907	4.74	20240611	0.00	N	079950	500	116 억		134130	N	N	0	N	00	N
102	20240612	120557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	945	3	2	0.32	25075111	26453	35.82	942	965	939	1224	660	942	947.91	0.58	0	1359	1024	983	945	904	866	964	885	116	282	500	580	1	1	23200000	219	-1.25	0.57	12	0.11	-754.00	1654.00	1900	20230607	-50.26	907	20240611	4.19	1319	-28.35	20240314	907	4.19	20240611	1849	-48.89	20230613	907	4.19	20240611	0.00	N	079950	500	116 억		134130	N	N	0	N	00	N
103	20240612	110559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	945	3	2	0.32	17884946	18827	25.50	942	965	942	1224	660	942	949.96	0.58	0	913	1024	983	945	904	866	964	885	116	282	500	580	1	1	23200000	219	-1.25	0.57	12	0.08	-754.00	1654.00	1900	20230607	-50.26	907	20240611	4.19	1319	-28.35	20240314	907	4.19	20240611	1849	-48.89	20230613	907	4.19	20240611	0.00	N	079950	500	116 억		134130	N	N	0	N	00	N
104	20240612	100600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	952	10	2	1.06	8621287	9058	12.27	942	965	942	1224	660	942	951.79	0.58	0	860	1024	983	945	904	866	964	885	116	282	500	580	1	1	23200000	221	-1.26	0.58	12	0.04	-754.00	1654.00	1900	20230607	-49.89	907	20240611	4.96	1319	-27.82	20240314	907	4.96	20240611	1849	-48.51	20230613	907	4.96	20240611	0.00	N	079950	500	116 억		134130	N	N	0	N	00	N
105	20240612	090600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	964	22	2	2.34	3799750	3990	5.40	942	965	942	1224	660	942	952.32	0.58	0	-193	1024	983	945	904	866	964	885	116	282	500	580	1	1	23200000	224	-1.28	0.58	12	0.02	-754.00	1654.00	1900	20230607	-49.26	907	20240611	6.28	1319	-26.91	20240314	907	6.28	20240611	1849	-47.86	20230613	907	6.28	20240611	0.00	N	079950	500	116 억		134130	N	N	0	N	00	N
106	20240610	160554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	980	-19	5	-1.90	34826876	35360	129.09	999	999	980	1298	700	999	984.92	0.60	0	2675	1037	1017	1005	985	973	1012	980	116	299	500	610	1	1	23200000	227	-1.30	0.59	12	0.15	-754.00	1654.00	1932	20230602	-49.28	965	20231031	1.55	1319	-25.70	20240314	980	0.00	20240610	1849	-47.00	20230613	965	1.55	20231031	0.00	N	079950	500	116 억		138989	N	N	0	N	00	N
107	20240610	150600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	985	-14	5	-1.40	31914948	32392	118.25	999	999	980	1298	700	999	985.27	0.60	0	3228	1037	1017	1005	985	973	1012	980	116	299	500	610	1	1	23200000	229	-1.31	0.60	12	0.14	-754.00	1654.00	1932	20230602	-49.02	965	20231031	2.07	1319	-25.32	20240314	980	0.51	20240610	1849	-46.73	20230613	965	2.07	20231031	0.00	N	079950	500	116 억		138989	N	N	0	N	00	N
108	20240610	140555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	986	-13	5	-1.30	29790051	30234	110.38	999	999	980	1298	700	999	985.32	0.60	0	3532	1037	1017	1005	985	973	1012	980	116	299	500	610	1	1	23200000	229	-1.31	0.60	12	0.13	-754.00	1654.00	1932	20230602	-48.96	965	20231031	2.18	1319	-25.25	20240314	980	0.61	20240610	1849	-46.67	20230613	965	2.18	20231031	0.00	N	079950	500	116 억		138989	N	N	0	N	00	N
109	20240610	130553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	989	-10	5	-1.00	29292005	29730	108.54	999	999	980	1298	700	999	985.27	0.60	0	3833	1037	1017	1005	985	973	1012	980	116	299	500	610	1	1	23200000	229	-1.31	0.60	12	0.13	-754.00	1654.00	1932	20230602	-48.81	965	20231031	2.49	1319	-25.02	20240314	980	0.92	20240610	1849	-46.51	20230613	965	2.49	20231031	0.00	N	079950	500	116 억		138989	N	N	0	N	00	N
110	20240610	120555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	990	-9	5	-0.90	27169448	27572	100.66	999	999	980	1298	700	999	985.40	0.60	0	3833	1037	1017	1005	985	973	1012	980	116	299	500	610	1	1	23200000	230	-1.31	0.60	12	0.12	-754.00	1654.00	1932	20230602	-48.76	965	20231031	2.59	1319	-24.94	20240314	980	1.02	20240610	1849	-46.46	20230613	965	2.59	20231031	0.00	N	079950	500	116 억		138989	N	N	0	N	00	N
111	20240610	110558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	981	-18	5	-1.80	26206214	26594	97.09	999	999	980	1298	700	999	985.42	0.60	0	4239	1037	1017	1005	985	973	1012	980	116	299	500	610	1	1	23200000	228	-1.30	0.59	12	0.11	-754.00	1654.00	1932	20230602	-49.22	965	20231031	1.66	1319	-25.63	20240314	980	0.10	20240610	1849	-46.94	20230613	965	1.66	20231031	0.00	N	079950	500	116 억		138989	N	N	0	N	00	N
112	20240610	100553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	997	-2	5	-0.20	5137526	5183	18.92	999	999	986	1298	700	999	991.23	0.60	0	128	1037	1017	1005	985	973	1012	980	116	299	500	610	1	1	23200000	231	-1.32	0.60	12	0.02	-754.00	1654.00	1932	20230602	-48.40	965	20231031	3.32	1319	-24.41	20240314	980	1.73	20240530	1849	-46.08	20230613	965	3.32	20231031	0.00	N	079950	500	116 억		138989	N	N	0	N	00	N
113	20240610	090600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	999	0	3	0.00	517198	518	1.89	999	999	997	1298	700	999	998.45	0.60	0	63	1037	1017	1005	985	973	1012	980	116	299	500	610	1	1	23200000	232	-1.32	0.60	12	0.00	-754.00	1654.00	1932	20230602	-48.29	965	20231031	3.52	1319	-24.26	20240314	980	1.94	20240530	1849	-45.97	20230613	965	3.52	20231031	0.00	N	079950	500	116 억		138989	N	N	0	N	00	N
114	20240607	160613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	999	-26	5	-2.54	27436027	27110	82.16	1025	1025	993	1332	718	1025	1012.03	0.62	0	-3708	1041	1032	1016	1007	991	1037	1012	116	307	500	630	1	1	23200000	232	-1.32	0.60	12	0.12	-754.00	1654.00	2030	20230531	-50.79	965	20231031	3.52	1319	-24.26	20240314	980	1.94	20240530	1900	-47.42	20230607	965	3.52	20231031	0.00	N	079950	500	116 억		142761	N	N	0	N	00	N
115	20240607	150618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1004	-21	5	-2.05	20485608	20168	61.12	1025	1025	1000	1332	718	1025	1015.75	0.62	0	160	1041	1032	1016	1007	991	1037	1012	116	307	500	630	1	1	23200000	233	-1.33	0.61	12	0.09	-754.00	1654.00	2030	20230531	-50.54	965	20231031	4.04	1319	-23.88	20240314	980	2.45	20240530	1900	-47.16	20230607	965	4.04	20231031	0.00	N	079950	500	116 억		142761	N	N	0	N	00	N
116	20240607	140615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1011	-14	5	-1.37	17168822	16858	51.09	1025	1025	1001	1332	718	1025	1018.44	0.62	0	-695	1041	1032	1016	1007	991	1037	1012	116	307	500	630	1	1	23200000	235	-1.34	0.61	12	0.07	-754.00	1654.00	2030	20230531	-50.20	965	20231031	4.77	1319	-23.35	20240314	980	3.16	20240530	1900	-46.79	20230607	965	4.77	20231031	0.00	N	079950	500	116 억		142761	N	N	0	N	00	N
117	20240607	130610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1011	-14	5	-1.37	16400735	16095	48.78	1025	1025	1001	1332	718	1025	1019.00	0.62	0	-490	1041	1032	1016	1007	991	1037	1012	116	307	500	630	1	1	23200000	235	-1.34	0.61	12	0.07	-754.00	1654.00	2030	20230531	-50.20	965	20231031	4.77	1319	-23.35	20240314	980	3.16	20240530	1900	-46.79	20230607	965	4.77	20231031	0.00	N	079950	500	116 억		142761	N	N	0	N	00	N
118	20240607	120615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1011	-14	5	-1.37	13668375	13371	40.52	1025	1025	1011	1332	718	1025	1022.24	0.62	0	-401	1041	1032	1016	1007	991	1037	1012	116	307	500	630	1	1	23200000	235	-1.34	0.61	12	0.06	-754.00	1654.00	2030	20230531	-50.20	965	20231031	4.77	1319	-23.35	20240314	980	3.16	20240530	1900	-46.79	20230607	965	4.77	20231031	0.00	N	079950	500	116 억		142761	N	N	0	N	00	N
119	20240607	110608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1012	-13	5	-1.27	13552002	13256	40.17	1025	1025	1012	1332	718	1025	1022.33	0.62	0	-430	1041	1032	1016	1007	991	1037	1012	116	307	500	630	1	1	23200000	235	-1.34	0.61	12	0.06	-754.00	1654.00	2030	20230531	-50.15	965	20231031	4.87	1319	-23.28	20240314	980	3.27	20240530	1900	-46.74	20230607	965	4.87	20231031	0.00	N	079950	500	116 억		142761	N	N	0	N	00	N
120	20240607	100614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1015	-10	5	-0.98	10667347	10418	31.57	1025	1025	1013	1332	718	1025	1023.93	0.62	0	-86	1041	1032	1016	1007	991	1037	1012	116	307	500	630	1	1	23200000	235	-1.35	0.61	12	0.04	-754.00	1654.00	2030	20230531	-50.00	965	20231031	5.18	1319	-23.05	20240314	980	3.57	20240530	1900	-46.58	20230607	965	5.18	20231031	0.00	N	079950	500	116 억		142761	N	N	0	N	00	N
121	20240607	090612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1016	-9	5	-0.88	10293852	10050	30.46	1025	1025	1016	1332	718	1025	1024.26	0.62	0	-77	1041	1032	1016	1007	991	1037	1012	116	307	500	630	1	1	23200000	236	-1.35	0.61	12	0.04	-754.00	1654.00	2030	20230531	-49.95	965	20231031	5.28	1319	-22.97	20240314	980	3.67	20240530	1900	-46.53	20230607	965	5.28	20231031	0.00	N	079950	500	116 억		142761	N	N	0	N	00	N
122	20240605	160612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1025	0	3	0.00	33391954	32964	154.04	1025	1025	1000	1332	718	1025	1012.97	0.63	0	-4302	1039	1031	1017	1009	995	1036	1014	116	307	500	630	1	1	23200000	238	-1.36	0.62	12	0.14	-754.00	1654.00	2030	20230531	-49.51	965	20231031	6.22	1319	-22.29	20240314	980	4.59	20240530	1900	-46.05	20230607	965	6.22	20231031	0.00	N	079950	500	116 억		147112	N	N	0	N	00	N
123	20240605	150607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1006	-19	5	-1.85	17854039	17671	82.57	1025	1025	1000	1332	718	1025	1010.36	0.63	0	-2792	1039	1031	1017	1009	995	1036	1014	116	307	500	630	1	1	23200000	233	-1.33	0.61	12	0.08	-754.00	1654.00	2030	20230531	-50.44	965	20231031	4.25	1319	-23.73	20240314	980	2.65	20240530	1900	-47.05	20230607	965	4.25	20231031	0.00	N	079950	500	116 억		147112	N	N	0	N	00	N
124	20240605	140610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1001	-24	5	-2.34	16970083	16789	78.45	1025	1025	1000	1332	718	1025	1010.79	0.63	0	-2045	1039	1031	1017	1009	995	1036	1014	116	307	500	630	1	1	23200000	232	-1.33	0.61	12	0.07	-754.00	1654.00	2030	20230531	-50.69	965	20231031	3.73	1319	-24.11	20240314	980	2.14	20240530	1900	-47.32	20230607	965	3.73	20231031	0.00	N	079950	500	116 억		147112	N	N	0	N	00	N
125	20240605	130611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1007	-18	5	-1.76	15204711	15028	70.22	1025	1025	1000	1332	718	1025	1011.76	0.63	0	-1479	1039	1031	1017	1009	995	1036	1014	116	307	500	630	1	1	23200000	234	-1.34	0.61	12	0.06	-754.00	1654.00	2030	20230531	-50.39	965	20231031	4.35	1319	-23.65	20240314	980	2.76	20240530	1900	-47.00	20230607	965	4.35	20231031	0.00	N	079950	500	116 억		147112	N	N	0	N	00	N
126	20240605	120609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1004	-21	5	-2.05	14283847	14109	65.93	1025	1025	1002	1332	718	1025	1012.39	0.63	0	-1475	1039	1031	1017	1009	995	1036	1014	116	307	500	630	1	1	23200000	233	-1.33	0.61	12	0.06	-754.00	1654.00	2030	20230531	-50.54	965	20231031	4.04	1319	-23.88	20240314	980	2.45	20240530	1900	-47.16	20230607	965	4.04	20231031	0.00	N	079950	500	116 억		147112	N	N	0	N	00	N
127	20240605	110611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1003	-22	5	-2.15	11526026	11363	53.10	1025	1025	1002	1332	718	1025	1014.35	0.63	0	-1475	1039	1031	1017	1009	995	1036	1014	116	307	500	630	1	1	23200000	233	-1.33	0.61	12	0.05	-754.00	1654.00	2030	20230531	-50.59	965	20231031	3.94	1319	-23.96	20240314	980	2.35	20240530	1900	-47.21	20230607	965	3.94	20231031	0.00	N	079950	500	116 억		147112	N	N	0	N	00	N
128	20240605	100610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1009	-16	5	-1.56	10711012	10552	49.31	1025	1025	1002	1332	718	1025	1015.07	0.63	0	-1455	1039	1031	1017	1009	995	1036	1014	116	307	500	630	1	1	23200000	234	-1.34	0.61	12	0.05	-754.00	1654.00	2030	20230531	-50.30	965	20231031	4.56	1319	-23.50	20240314	980	2.96	20240530	1900	-46.89	20230607	965	4.56	20231031	0.00	N	079950	500	116 억		147112	N	N	0	N	00	N
129	20240605	090609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1009	-16	5	-1.56	5379333	5264	24.60	1025	1025	1009	1332	718	1025	1021.91	0.63	0	-414	1039	1031	1017	1009	995	1036	1014	116	307	500	630	1	1	23200000	234	-1.34	0.61	12	0.02	-754.00	1654.00	2030	20230531	-50.30	965	20231031	4.56	1319	-23.50	20240314	980	2.96	20240530	1900	-46.89	20230607	965	4.56	20231031	0.00	N	079950	500	116 억		147112	N	N	0	N	00	N
130	20240604	160605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1025	12	2	1.18	21710544	21388	96.63	1016	1025	1003	1316	710	1013	1015.08	0.64	0	-1304	1031	1021	1003	993	975	1027	999	116	303	500	620	1	1	23200000	238	-1.36	0.62	12	0.09	-754.00	1654.00	2030	20230531	-49.51	965	20231031	6.22	1319	-22.29	20240314	980	4.59	20240530	1900	-46.05	20230607	965	6.22	20231031	0.00	N	079950	500	116 억		148700	N	N	0	N	00	N
131	20240604	150604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1019	6	2	0.59	19799777	19519	88.18	1016	1020	1003	1316	710	1013	1014.38	0.64	0	-1312	1031	1021	1003	993	975	1027	999	116	303	500	620	1	1	23200000	236	-1.35	0.62	12	0.08	-754.00	1654.00	2030	20230531	-49.80	965	20231031	5.60	1319	-22.74	20240314	980	3.98	20240530	1900	-46.37	20230607	965	5.60	20231031	0.00	N	079950	500	116 억		148700	N	N	0	N	00	N
132	20240604	140606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1014	1	2	0.10	8318788	8213	37.10	1016	1016	1003	1316	710	1013	1012.88	0.64	0	-1251	1031	1021	1003	993	975	1027	999	116	303	500	620	1	1	23200000	235	-1.34	0.61	12	0.04	-754.00	1654.00	2030	20230531	-50.05	965	20231031	5.08	1319	-23.12	20240314	980	3.47	20240530	1900	-46.63	20230607	965	5.08	20231031	0.00	N	079950	500	116 억		148700	N	N	0	N	00	N
133	20240604	130604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1014	1	2	0.10	7922649	7822	35.34	1016	1016	1003	1316	710	1013	1012.87	0.64	0	-1211	1031	1021	1003	993	975	1027	999	116	303	500	620	1	1	23200000	235	-1.34	0.61	12	0.03	-754.00	1654.00	2030	20230531	-50.05	965	20231031	5.08	1319	-23.12	20240314	980	3.47	20240530	1900	-46.63	20230607	965	5.08	20231031	0.00	N	079950	500	116 억		148700	N	N	0	N	00	N
134	20240604	120603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1014	1	2	0.10	7701618	7604	34.35	1016	1016	1003	1316	710	1013	1012.84	0.64	0	-1048	1031	1021	1003	993	975	1027	999	116	303	500	620	1	1	23200000	235	-1.34	0.61	12	0.03	-754.00	1654.00	2030	20230531	-50.05	965	20231031	5.08	1319	-23.12	20240314	980	3.47	20240530	1900	-46.63	20230607	965	5.08	20231031	0.00	N	079950	500	116 억		148700	N	N	0	N	00	N
135	20240604	110600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1016	3	2	0.30	7377211	7284	32.91	1016	1016	1003	1316	710	1013	1012.80	0.64	0	-954	1031	1021	1003	993	975	1027	999	116	303	500	620	1	1	23200000	236	-1.35	0.61	12	0.03	-754.00	1654.00	2030	20230531	-49.95	965	20231031	5.28	1319	-22.97	20240314	980	3.67	20240530	1900	-46.53	20230607	965	5.28	20231031	0.00	N	079950	500	116 억		148700	N	N	0	N	00	N
136	20240604	100603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1003	-10	5	-0.99	4645234	4581	20.70	1016	1016	1003	1316	710	1013	1014.02	0.64	0	-429	1031	1021	1003	993	975	1027	999	116	303	500	620	1	1	23200000	233	-1.33	0.61	12	0.02	-754.00	1654.00	2030	20230531	-50.59	965	20231031	3.94	1319	-23.96	20240314	980	2.35	20240530	1900	-47.21	20230607	965	3.94	20231031	0.00	N	079950	500	116 억		148700	N	N	0	N	00	N
137	20240604	090603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1016	3	2	0.30	3680674	3623	16.37	1016	1016	1013	1316	710	1013	1015.92	0.64	0	-379	1031	1021	1003	993	975	1027	999	116	303	500	620	1	1	23200000	236	-1.35	0.61	12	0.02	-754.00	1654.00	2030	20230531	-49.95	965	20231031	5.28	1319	-22.97	20240314	980	3.67	20240530	1900	-46.53	20230607	965	5.28	20231031	0.00	N	079950	500	116 억		148700	N	N	0	N	00	N
138	20240603	160557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1013	27	2	2.74	22056044	22135	98.03	987	1013	985	1281	691	986	996.78	0.64	0	-887	1006	996	990	980	974	993	977	116	295	500	610	1	1	23200000	235	-1.34	0.61	12	0.10	-754.00	1654.00	2030	20230531	-50.10	965	20231031	4.97	1319	-23.20	20240314	980	3.37	20240530	1900	-46.68	20230607	965	4.97	20231031	0.00	N	079950	500	116 억		149538	N	N	0	N	00	N
139	20240603	150558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1012	26	2	2.64	20990930	21083	93.37	987	1013	985	1281	691	986	995.98	0.64	0	-888	1006	996	990	980	974	993	977	116	295	500	610	1	1	23200000	235	-1.34	0.61	12	0.09	-754.00	1654.00	2030	20230531	-50.15	965	20231031	4.87	1319	-23.28	20240314	980	3.27	20240530	1900	-46.74	20230607	965	4.87	20231031	0.00	N	079950	500	116 억		149538	N	N	0	N	00	N
140	20240603	140555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1003	17	2	1.72	18320450	18420	81.58	987	1003	985	1281	691	986	994.95	0.64	0	-1453	1006	996	990	980	974	993	977	116	295	500	610	1	1	23200000	233	-1.33	0.61	12	0.08	-754.00	1654.00	2030	20230531	-50.59	965	20231031	3.94	1319	-23.96	20240314	980	2.35	20240530	1900	-47.21	20230607	965	3.94	20231031	0.00	N	079950	500	116 억		149538	N	N	0	N	00	N
141	20240603	130557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1000	14	2	1.42	14190826	14290	63.29	987	1001	985	1281	691	986	993.44	0.64	0	-1653	1006	996	990	980	974	993	977	116	295	500	610	1	1	23200000	232	-1.33	0.60	12	0.06	-754.00	1654.00	2030	20230531	-50.74	965	20231031	3.63	1319	-24.18	20240314	980	2.04	20240530	1900	-47.37	20230607	965	3.63	20231031	0.00	N	079950	500	116 억		149538	N	N	0	N	00	N
142	20240603	120557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	996	10	2	1.01	11050750	11149	49.38	987	1001	985	1281	691	986	991.55	0.64	0	-1653	1006	996	990	980	974	993	977	116	295	500	610	1	1	23200000	231	-1.32	0.60	12	0.05	-754.00	1654.00	2030	20230531	-50.94	965	20231031	3.21	1319	-24.49	20240314	980	1.63	20240530	1900	-47.58	20230607	965	3.21	20231031	0.00	N	079950	500	116 억		149538	N	N	0	N	00	N
143	20240603	110552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	995	9	2	0.91	9702952	9794	43.38	987	1001	985	1281	691	986	991.09	0.64	0	-1654	1006	996	990	980	974	993	977	116	295	500	610	1	1	23200000	231	-1.32	0.60	12	0.04	-754.00	1654.00	2030	20230531	-50.99	965	20231031	3.11	1319	-24.56	20240314	980	1.53	20240530	1900	-47.63	20230607	965	3.11	20231031	0.00	N	079950	500	116 억		149538	N	N	0	N	00	N
144	20240603	100550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	997	11	2	1.12	9135023	9221	40.84	987	1001	985	1281	691	986	991.08	0.64	0	-1634	1006	996	990	980	974	993	977	116	295	500	610	1	1	23200000	231	-1.32	0.60	12	0.04	-754.00	1654.00	2030	20230531	-50.89	965	20231031	3.32	1319	-24.41	20240314	980	1.73	20240530	1900	-47.53	20230607	965	3.32	20231031	0.00	N	079950	500	116 억		149538	N	N	0	N	00	N
145	20240603	090550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	986	0	3	0.00	7252384	7314	32.39	987	1001	986	1281	691	986	992.20	0.64	0	-1486	1006	996	990	980	974	993	977	116	295	500	610	1	1	23200000	229	-1.31	0.60	12	0.03	-754.00	1654.00	2030	20230531	-51.43	965	20231031	2.18	1319	-25.25	20240314	980	0.61	20240530	1900	-48.11	20230607	965	2.18	20231031	0.00	N	079950	500	116 억		149538	N	N	0	N	00	N