KissMeData/086670/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	160720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12350	60	2	0.49	149638100	12136	60.47	12230	12430	12230	15970	8610	12290	12329.85	0.95	0	-607	12516	12402	12276	12162	12036	12460	12220	46	3680	500	8840	10	1	9125174	1127	6.69	0.93	12	0.13	1846.00	13281.00	17290	20230714	-28.57	11200	20240327	10.27	14400	-14.24	20240403	11200	10.27	20240327	17290	-28.57	20230714	11200	10.27	20240327	1.99	N	086670	500	45 억		86475	N	N	0	N	00	N
3	20240628	150731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12310	20	2	0.16	132954870	10783	53.73	12230	12430	12230	15970	8610	12290	12330.04	0.95	0	-827	12516	12402	12276	12162	12036	12460	12220	46	3680	500	8840	10	1	9125174	1123	6.67	0.93	12	0.12	1846.00	13281.00	17290	20230714	-28.80	11200	20240327	9.91	14400	-14.51	20240403	11200	9.91	20240327	17290	-28.80	20230714	11200	9.91	20240327	1.99	N	086670	500	45 억		86475	N	N	0	N	00	N
4	20240628	140731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12290	0	3	0.00	88868720	7197	35.86	12230	12430	12230	15970	8610	12290	12348.02	0.95	0	-833	12516	12402	12276	12162	12036	12460	12220	46	3680	500	8840	10	1	9125174	1121	6.66	0.93	12	0.08	1846.00	13281.00	17290	20230714	-28.92	11200	20240327	9.73	14400	-14.65	20240403	11200	9.73	20240327	17290	-28.92	20230714	11200	9.73	20240327	1.99	N	086670	500	45 억		86475	N	N	0	N	00	N
5	20240628	130730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12250	-40	5	-0.33	86361740	6993	34.84	12230	12430	12230	15970	8610	12290	12349.74	0.95	0	-940	12516	12402	12276	12162	12036	12460	12220	46	3680	500	8840	10	1	9125174	1118	6.64	0.92	12	0.08	1846.00	13281.00	17290	20230714	-29.15	11200	20240327	9.38	14400	-14.93	20240403	11200	9.38	20240327	17290	-29.15	20230714	11200	9.38	20240327	1.99	N	086670	500	45 억		86475	N	N	0	N	00	N
6	20240628	120730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12380	90	2	0.73	69849370	5651	28.16	12230	12430	12230	15970	8610	12290	12360.53	0.95	0	-879	12516	12402	12276	12162	12036	12460	12220	46	3680	500	8840	10	1	9125174	1130	6.71	0.93	12	0.06	1846.00	13281.00	17290	20230714	-28.40	11200	20240327	10.54	14400	-14.03	20240403	11200	10.54	20240327	17290	-28.40	20230714	11200	10.54	20240327	1.99	N	086670	500	45 억		86475	N	N	0	N	00	N
7	20240628	110718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12300	10	2	0.08	29595560	2401	11.96	12230	12350	12230	15970	8610	12290	12326.35	0.95	0	50	12516	12402	12276	12162	12036	12460	12220	46	3680	500	8840	10	1	9125174	1122	6.66	0.93	12	0.03	1846.00	13281.00	17290	20230714	-28.86	11200	20240327	9.82	14400	-14.58	20240403	11200	9.82	20240327	17290	-28.86	20230714	11200	9.82	20240327	1.99	N	086670	500	45 억		86475	N	N	0	N	00	N
8	20240628	100715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12310	20	2	0.16	26737430	2169	10.81	12230	12350	12230	15970	8610	12290	12327.08	0.95	0	151	12516	12402	12276	12162	12036	12460	12220	46	3680	500	8840	10	1	9125174	1123	6.67	0.93	12	0.02	1846.00	13281.00	17290	20230714	-28.80	11200	20240327	9.91	14400	-14.51	20240403	11200	9.91	20240327	17290	-28.80	20230714	11200	9.91	20240327	1.99	N	086670	500	45 억		86475	N	N	0	N	00	N
9	20240628	090716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12250	-40	5	-0.33	403690	33	0.16	12230	12250	12230	15970	8610	12290	12233.03	0.95	0	0	12516	12402	12276	12162	12036	12460	12220	46	3680	500	8840	10	1	9125174	1118	6.64	0.92	12	0.00	1846.00	13281.00	17290	20230714	-29.15	11200	20240327	9.38	14400	-14.93	20240403	11200	9.38	20240327	17290	-29.15	20230714	11200	9.38	20240327	1.99	N	086670	500	45 억		86475	N	N	0	N	00	N
10	20240627	160710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12290	0	3	0.00	245385550	20069	64.12	12260	12390	12150	15970	8610	12290	12223.90	0.96	0	-752	12530	12410	12340	12220	12150	12375	12185	46	3680	500	8840	10	1	9125174	1121	6.66	0.93	12	0.22	1846.00	13281.00	17290	20230714	-28.92	11200	20240327	9.73	14400	-14.65	20240403	11200	9.73	20240327	17290	-28.92	20230714	11200	9.73	20240327	2.05	N	086670	500	45 억		87236	N	N	0	N	00	N
11	20240627	150717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12240	-50	5	-0.41	221468890	18121	57.90	12260	12390	12150	15970	8610	12290	12221.67	0.96	0	-966	12530	12410	12340	12220	12150	12375	12185	46	3680	500	8840	10	1	9125174	1117	6.63	0.92	12	0.20	1846.00	13281.00	17290	20230714	-29.21	11200	20240327	9.29	14400	-15.00	20240403	11200	9.29	20240327	17290	-29.21	20230714	11200	9.29	20240327	2.05	N	086670	500	45 억		87236	N	N	0	N	00	N
12	20240627	140714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12200	-90	5	-0.73	187438450	15336	49.00	12260	12390	12150	15970	8610	12290	12222.12	0.96	0	-1451	12530	12410	12340	12220	12150	12375	12185	46	3680	500	8840	10	1	9125174	1113	6.61	0.92	12	0.17	1846.00	13281.00	17290	20230714	-29.44	11200	20240327	8.93	14400	-15.28	20240403	11200	8.93	20240327	17290	-29.44	20230714	11200	8.93	20240327	2.05	N	086670	500	45 억		87236	N	N	0	N	00	N
13	20240627	130714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12200	-90	5	-0.73	160332320	13115	41.90	12260	12390	12150	15970	8610	12290	12225.11	0.96	0	-1533	12530	12410	12340	12220	12150	12375	12185	46	3680	500	8840	10	1	9125174	1113	6.61	0.92	12	0.14	1846.00	13281.00	17290	20230714	-29.44	11200	20240327	8.93	14400	-15.28	20240403	11200	8.93	20240327	17290	-29.44	20230714	11200	8.93	20240327	2.05	N	086670	500	45 억		87236	N	N	0	N	00	N
14	20240627	120716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12200	-90	5	-0.73	136470380	11160	35.66	12260	12390	12150	15970	8610	12290	12228.53	0.96	0	-2176	12530	12410	12340	12220	12150	12375	12185	46	3680	500	8840	10	1	9125174	1113	6.61	0.92	12	0.12	1846.00	13281.00	17290	20230714	-29.44	11200	20240327	8.93	14400	-15.28	20240403	11200	8.93	20240327	17290	-29.44	20230714	11200	8.93	20240327	2.05	N	086670	500	45 억		87236	N	N	0	N	00	N
15	20240627	110716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12250	-40	5	-0.33	104526430	8545	27.30	12260	12390	12150	15970	8610	12290	12232.47	0.96	0	-2162	12530	12410	12340	12220	12150	12375	12185	46	3680	500	8840	10	1	9125174	1118	6.64	0.92	12	0.09	1846.00	13281.00	17290	20230714	-29.15	11200	20240327	9.38	14400	-14.93	20240403	11200	9.38	20240327	17290	-29.15	20230714	11200	9.38	20240327	2.05	N	086670	500	45 억		87236	N	N	0	N	00	N
16	20240627	100715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12200	-90	5	-0.73	68375150	5601	17.90	12260	12260	12150	15970	8610	12290	12207.67	0.96	0	-1874	12530	12410	12340	12220	12150	12375	12185	46	3680	500	8840	10	1	9125174	1113	6.61	0.92	12	0.06	1846.00	13281.00	17290	20230714	-29.44	11200	20240327	8.93	14400	-15.28	20240403	11200	8.93	20240327	17290	-29.44	20230714	11200	8.93	20240327	2.05	N	086670	500	45 억		87236	N	N	0	N	00	N
17	20240627	090714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12220	-70	5	-0.57	21513300	1760	5.62	12260	12260	12220	15970	8610	12290	12223.47	0.96	0	-10	12530	12410	12340	12220	12150	12375	12185	46	3680	500	8840	10	1	9125174	1115	6.62	0.92	12	0.02	1846.00	13281.00	17290	20230714	-29.32	11200	20240327	9.11	14400	-15.14	20240403	11200	9.11	20240327	17290	-29.32	20230714	11200	9.11	20240327	2.05	N	086670	500	45 억		87236	N	N	0	N	00	N
18	20240626	160713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12290	-160	5	-1.29	379809440	30798	73.86	12450	12460	12270	16180	8720	12450	12332.37	0.97	0	-1070	12856	12652	12516	12312	12176	12585	12245	46	3730	500	8960	10	1	9125174	1121	6.66	0.93	12	0.34	1846.00	13281.00	17290	20230714	-28.92	11200	20240327	9.73	14400	-14.65	20240403	11200	9.73	20240327	17290	-28.92	20230714	11200	9.73	20240327	2.08	N	086670	500	45 억		88306	N	N	0	N	00	N
19	20240626	150715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12280	-170	5	-1.37	337732830	27371	65.64	12450	12460	12270	16180	8720	12450	12339.08	0.97	0	-967	12856	12652	12516	12312	12176	12585	12245	46	3730	500	8960	10	1	9125174	1121	6.65	0.92	12	0.30	1846.00	13281.00	17290	20230714	-28.98	11200	20240327	9.64	14400	-14.72	20240403	11200	9.64	20240327	17290	-28.98	20230714	11200	9.64	20240327	2.08	N	086670	500	45 억		88306	N	N	0	N	00	N
20	20240626	140713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12300	-150	5	-1.20	274425280	22217	53.28	12450	12460	12290	16180	8720	12450	12352.04	0.97	0	-1231	12856	12652	12516	12312	12176	12585	12245	46	3730	500	8960	10	1	9125174	1122	6.66	0.93	12	0.24	1846.00	13281.00	17290	20230714	-28.86	11200	20240327	9.82	14400	-14.58	20240403	11200	9.82	20240327	17290	-28.86	20230714	11200	9.82	20240327	2.08	N	086670	500	45 억		88306	N	N	0	N	00	N
21	20240626	130714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12290	-160	5	-1.29	258354320	20910	50.15	12450	12460	12290	16180	8720	12450	12355.54	0.97	0	-1109	12856	12652	12516	12312	12176	12585	12245	46	3730	500	8960	10	1	9125174	1121	6.66	0.93	12	0.23	1846.00	13281.00	17290	20230714	-28.92	11200	20240327	9.73	14400	-14.65	20240403	11200	9.73	20240327	17290	-28.92	20230714	11200	9.73	20240327	2.08	N	086670	500	45 억		88306	N	N	0	N	00	N
22	20240626	120714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12330	-120	5	-0.96	204687800	16550	39.69	12450	12460	12320	16180	8720	12450	12367.84	0.97	0	-1859	12856	12652	12516	12312	12176	12585	12245	46	3730	500	8960	10	1	9125174	1125	6.68	0.93	12	0.18	1846.00	13281.00	17290	20230714	-28.69	11200	20240327	10.09	14400	-14.38	20240403	11200	10.09	20240327	17290	-28.69	20230714	11200	10.09	20240327	2.08	N	086670	500	45 억		88306	N	N	0	N	00	N
23	20240626	110714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12330	-120	5	-0.96	181792860	14693	35.24	12450	12460	12330	16180	8720	12450	12372.75	0.97	0	-1978	12856	12652	12516	12312	12176	12585	12245	46	3730	500	8960	10	1	9125174	1125	6.68	0.93	12	0.16	1846.00	13281.00	17290	20230714	-28.69	11200	20240327	10.09	14400	-14.38	20240403	11200	10.09	20240327	17290	-28.69	20230714	11200	10.09	20240327	2.08	N	086670	500	45 억		88306	N	N	0	N	00	N
24	20240626	100713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12400	-50	5	-0.40	76632440	6186	14.83	12450	12460	12330	16180	8720	12450	12388.04	0.97	0	-7	12856	12652	12516	12312	12176	12585	12245	46	3730	500	8960	10	1	9125174	1132	6.72	0.93	12	0.07	1846.00	13281.00	17290	20230714	-28.28	11200	20240327	10.71	14400	-13.89	20240403	11200	10.71	20240327	17290	-28.28	20230714	11200	10.71	20240327	2.08	N	086670	500	45 억		88306	N	N	0	N	00	N
25	20240626	090714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12400	-50	5	-0.40	2795200	225	0.54	12450	12450	12400	16180	8720	12450	12423.11	0.97	0	-201	12856	12652	12516	12312	12176	12585	12245	46	3730	500	8960	10	1	9125174	1132	6.72	0.93	12	0.00	1846.00	13281.00	17290	20230714	-28.28	11200	20240327	10.71	14400	-13.89	20240403	11200	10.71	20240327	17290	-28.28	20230714	11200	10.71	20240327	2.08	N	086670	500	45 억		88306	N	N	0	N	00	N
26	20240625	160712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12450	0	3	0.00	510495890	40683	74.24	12470	12720	12380	16180	8720	12450	12549.39	0.90	0	6343	12823	12636	12393	12206	11963	12730	12300	46	3730	500	8960	10	1	9125174	1136	6.74	0.94	12	0.45	1846.00	13281.00	17290	20230714	-27.99	11200	20240327	11.16	14400	-13.54	20240403	11200	11.16	20240327	17290	-27.99	20230714	11200	11.16	20240327	2.16	N	086670	500	45 억		81951	N	N	0	N	00	N
27	20240625	150708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12450	0	3	0.00	441770290	35147	64.14	12470	12720	12400	16180	8720	12450	12569.22	0.90	0	6873	12823	12636	12393	12206	11963	12730	12300	46	3730	500	8960	10	1	9125174	1136	6.74	0.94	12	0.39	1846.00	13281.00	17290	20230714	-27.99	11200	20240327	11.16	14400	-13.54	20240403	11200	11.16	20240327	17290	-27.99	20230714	11200	11.16	20240327	2.16	N	086670	500	45 억		81951	N	N	0	N	00	N
28	20240625	140712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12480	30	2	0.24	394892320	31385	57.28	12470	12720	12400	16180	8720	12450	12582.20	0.90	0	8429	12823	12636	12393	12206	11963	12730	12300	46	3730	500	8960	10	1	9125174	1139	6.76	0.94	12	0.34	1846.00	13281.00	17290	20230714	-27.82	11200	20240327	11.43	14400	-13.33	20240403	11200	11.43	20240327	17290	-27.82	20230714	11200	11.43	20240327	2.16	N	086670	500	45 억		81951	N	N	0	N	00	N
29	20240625	130713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12580	130	2	1.04	352744220	28018	51.13	12470	12720	12400	16180	8720	12450	12589.91	0.90	0	10156	12823	12636	12393	12206	11963	12730	12300	46	3730	500	8960	10	1	9125174	1148	6.81	0.95	12	0.31	1846.00	13281.00	17290	20230714	-27.24	11200	20240327	12.32	14400	-12.64	20240403	11200	12.32	20240327	17290	-27.24	20230714	11200	12.32	20240327	2.16	N	086670	500	45 억		81951	N	N	0	N	00	N
30	20240625	120716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12530	80	2	0.64	315557180	25059	45.73	12470	12720	12400	16180	8720	12450	12592.57	0.90	0	10303	12823	12636	12393	12206	11963	12730	12300	46	3730	500	8960	10	1	9125174	1143	6.79	0.94	12	0.27	1846.00	13281.00	17290	20230714	-27.53	11200	20240327	11.88	14400	-12.99	20240403	11200	11.88	20240327	17290	-27.53	20230714	11200	11.88	20240327	2.16	N	086670	500	45 억		81951	N	N	0	N	00	N
31	20240625	110715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12610	160	2	1.29	299472920	23778	43.39	12470	12720	12400	16180	8720	12450	12594.54	0.90	0	10205	12823	12636	12393	12206	11963	12730	12300	46	3730	500	8960	10	1	9125174	1151	6.83	0.95	12	0.26	1846.00	13281.00	17290	20230714	-27.07	11200	20240327	12.59	14400	-12.43	20240403	11200	12.59	20240327	17290	-27.07	20230714	11200	12.59	20240327	2.16	N	086670	500	45 억		81951	N	N	0	N	00	N
32	20240625	100712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12510	60	2	0.48	251154550	19916	36.35	12470	12720	12400	16180	8720	12450	12610.69	0.90	0	9882	12823	12636	12393	12206	11963	12730	12300	46	3730	500	8960	10	1	9125174	1142	6.78	0.94	12	0.22	1846.00	13281.00	17290	20230714	-27.65	11200	20240327	11.70	14400	-13.12	20240403	11200	11.70	20240327	17290	-27.65	20230714	11200	11.70	20240327	2.16	N	086670	500	45 억		81951	N	N	0	N	00	N
33	20240625	090713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12680	230	2	1.85	70412550	5592	10.21	12470	12680	12400	16180	8720	12450	12591.66	0.90	0	3462	12823	12636	12393	12206	11963	12730	12300	46	3730	500	8960	10	1	9125174	1157	6.87	0.95	12	0.06	1846.00	13281.00	17290	20230714	-26.66	11200	20240327	13.21	14400	-11.94	20240403	11200	13.21	20240327	17290	-26.66	20230714	11200	13.21	20240327	2.16	N	086670	500	45 억		81951	N	N	0	N	00	N
34	20240624	160709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12450	180	2	1.47	668259020	54065	23.95	12210	12580	12150	15950	8590	12270	12359.98	0.94	0	-3909	13436	12852	12556	11972	11676	12705	11825	46	3680	500	8830	10	1	9125174	1136	6.74	0.94	12	0.59	1846.00	13281.00	17290	20230714	-27.99	11200	20240327	11.16	14400	-13.54	20240403	11200	11.16	20240327	17290	-27.99	20230714	11200	11.16	20240327	2.10	N	086670	500	45 억		85847	N	N	0	N	00	N
35	20240624	150710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12580	310	2	2.53	614247970	49746	22.04	12210	12580	12150	15950	8590	12270	12347.70	0.94	0	-4091	13436	12852	12556	11972	11676	12705	11825	46	3680	500	8830	10	1	9125174	1148	6.81	0.95	12	0.55	1846.00	13281.00	17290	20230714	-27.24	11200	20240327	12.32	14400	-12.64	20240403	11200	12.32	20240327	17290	-27.24	20230714	11200	12.32	20240327	2.10	N	086670	500	45 억		85847	N	N	0	N	00	N
36	20240624	140711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12340	70	2	0.57	397197230	32388	14.35	12210	12450	12150	15950	8590	12270	12263.71	0.94	0	-5035	13436	12852	12556	11972	11676	12705	11825	46	3680	500	8830	10	1	9125174	1126	6.68	0.93	12	0.35	1846.00	13281.00	17290	20230714	-28.63	11200	20240327	10.18	14400	-14.31	20240403	11200	10.18	20240327	17290	-28.63	20230714	11200	10.18	20240327	2.10	N	086670	500	45 억		85847	N	N	0	N	00	N
37	20240624	130709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12240	-30	5	-0.24	238312870	19500	8.64	12210	12370	12150	15950	8590	12270	12221.15	0.94	0	-6903	13436	12852	12556	11972	11676	12705	11825	46	3680	500	8830	10	1	9125174	1117	6.63	0.92	12	0.21	1846.00	13281.00	17290	20230714	-29.21	11200	20240327	9.29	14400	-15.00	20240403	11200	9.29	20240327	17290	-29.21	20230714	11200	9.29	20240327	2.10	N	086670	500	45 억		85847	N	N	0	N	00	N
38	20240624	120710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12230	-40	5	-0.33	202909840	16600	7.35	12210	12370	12150	15950	8590	12270	12223.46	0.94	0	-7029	13436	12852	12556	11972	11676	12705	11825	46	3680	500	8830	10	1	9125174	1116	6.63	0.92	12	0.18	1846.00	13281.00	17290	20230714	-29.27	11200	20240327	9.20	14400	-15.07	20240403	11200	9.20	20240327	17290	-29.27	20230714	11200	9.20	20240327	2.10	N	086670	500	45 억		85847	N	N	0	N	00	N
39	20240624	110713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12180	-90	5	-0.73	187712120	15351	6.80	12210	12370	12180	15950	8590	12270	12227.98	0.94	0	-7017	13436	12852	12556	11972	11676	12705	11825	46	3680	500	8830	10	1	9125174	1111	6.60	0.92	12	0.17	1846.00	13281.00	17290	20230714	-29.55	11200	20240327	8.75	14400	-15.42	20240403	11200	8.75	20240327	17290	-29.55	20230714	11200	8.75	20240327	2.10	N	086670	500	45 억		85847	N	N	0	N	00	N
40	20240624	100710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12260	-10	5	-0.08	72172070	5893	2.61	12210	12370	12210	15950	8590	12270	12247.05	0.94	0	-1603	13436	12852	12556	11972	11676	12705	11825	46	3680	500	8830	10	1	9125174	1119	6.64	0.92	12	0.06	1846.00	13281.00	17290	20230714	-29.09	11200	20240327	9.46	14400	-14.86	20240403	11200	9.46	20240327	17290	-29.09	20230714	11200	9.46	20240327	2.10	N	086670	500	45 억		85847	N	N	0	N	00	N
41	20240624	090711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12290	20	2	0.16	35394320	2894	1.28	12210	12350	12210	15950	8590	12270	12230.10	0.94	0	-2112	13436	12852	12556	11972	11676	12705	11825	46	3680	500	8830	10	1	9125174	1121	6.66	0.93	12	0.03	1846.00	13281.00	17290	20230714	-28.92	11200	20240327	9.73	14400	-14.65	20240403	11200	9.73	20240327	17290	-28.92	20230714	11200	9.73	20240327	2.10	N	086670	500	45 억		85847	N	N	0	N	00	N
42	20240621	160648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12270	-230	5	-1.84	2864071800	225381	44.96	12500	13140	12260	16250	8750	12500	12708.58	1.00	0	-13301	13873	13186	12683	11996	11493	13530	12340	46	3750	500	9000	10	1	9125174	1120	6.65	0.92	12	2.47	1846.00	13281.00	17290	20230714	-29.03	11200	20240327	9.55	14400	-14.79	20240403	11200	9.55	20240327	17290	-29.03	20230714	11200	9.55	20240327	2.12	N	086670	500	45 억		91534	N	N	0	N	00	N
43	20240621	150646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12290	-210	5	-1.68	2808003280	220812	44.05	12500	13140	12260	16250	8750	12500	12716.76	1.00	0	-13545	13873	13186	12683	11996	11493	13530	12340	46	3750	500	9000	10	1	9125174	1121	6.66	0.93	12	2.42	1846.00	13281.00	17290	20230714	-28.92	11200	20240327	9.73	14400	-14.65	20240403	11200	9.73	20240327	17290	-28.92	20230714	11200	9.73	20240327	2.12	N	086670	500	45 억		91534	N	N	0	N	00	N
44	20240621	140647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12340	-160	5	-1.28	2624250950	205876	41.07	12500	13140	12320	16250	8750	12500	12746.81	1.00	0	-16751	13873	13186	12683	11996	11493	13530	12340	46	3750	500	9000	10	1	9125174	1126	6.68	0.93	12	2.26	1846.00	13281.00	17290	20230714	-28.63	11200	20240327	10.18	14400	-14.31	20240403	11200	10.18	20240327	17290	-28.63	20230714	11200	10.18	20240327	2.12	N	086670	500	45 억		91534	N	N	0	N	00	N
45	20240621	130648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12480	-20	5	-0.16	2435304670	190623	38.03	12500	13140	12410	16250	8750	12500	12775.57	1.00	0	-18211	13873	13186	12683	11996	11493	13530	12340	46	3750	500	9000	10	1	9125174	1139	6.76	0.94	12	2.09	1846.00	13281.00	17290	20230714	-27.82	11200	20240327	11.43	14400	-13.33	20240403	11200	11.43	20240327	17290	-27.82	20230714	11200	11.43	20240327	2.12	N	086670	500	45 억		91534	N	N	0	N	00	N
46	20240621	120651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12480	-20	5	-0.16	2390971600	187057	37.32	12500	13140	12410	16250	8750	12500	12782.12	1.00	0	-17900	13873	13186	12683	11996	11493	13530	12340	46	3750	500	9000	10	1	9125174	1139	6.76	0.94	12	2.05	1846.00	13281.00	17290	20230714	-27.82	11200	20240327	11.43	14400	-13.33	20240403	11200	11.43	20240327	17290	-27.82	20230714	11200	11.43	20240327	2.12	N	086670	500	45 억		91534	N	N	0	N	00	N
47	20240621	110648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12570	70	2	0.56	2278019320	178006	35.51	12500	13140	12450	16250	8750	12500	12797.51	1.00	0	-15194	13873	13186	12683	11996	11493	13530	12340	46	3750	500	9000	10	1	9125174	1147	6.81	0.95	12	1.95	1846.00	13281.00	17290	20230714	-27.30	11200	20240327	12.23	14400	-12.71	20240403	11200	12.23	20240327	17290	-27.30	20230714	11200	12.23	20240327	2.12	N	086670	500	45 억		91534	N	N	0	N	00	N
48	20240621	100647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12540	40	2	0.32	2026594600	157974	31.52	12500	13140	12470	16250	8750	12500	12828.76	1.00	0	-10127	13873	13186	12683	11996	11493	13530	12340	46	3750	500	9000	10	1	9125174	1144	6.79	0.94	12	1.73	1846.00	13281.00	17290	20230714	-27.47	11200	20240327	11.96	14400	-12.92	20240403	11200	11.96	20240327	17290	-27.47	20230714	11200	11.96	20240327	2.12	N	086670	500	45 억		91534	N	N	0	N	00	N
49	20240621	090650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12570	70	2	0.56	46222730	3690	0.74	12500	12600	12470	16250	8750	12500	12526.83	1.00	0	-1141	13873	13186	12683	11996	11493	13530	12340	46	3750	500	9000	10	1	9125174	1147	6.81	0.95	12	0.04	1846.00	13281.00	17290	20230714	-27.30	11200	20240327	12.23	14400	-12.71	20240403	11200	12.23	20240327	17290	-27.30	20230714	11200	12.23	20240327	2.12	N	086670	500	45 억		91534	N	N	0	N	00	N
50	20240620	160644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12500	320	2	2.63	6386053400	499858	2039.49	12380	13370	12180	15830	8530	12180	12776.17	0.85	0	15556	12380	12280	12140	12040	11900	12330	12090	46	3650	500	8760	10	1	9125174	1141	6.77	0.94	12	5.48	1846.00	13281.00	17290	20230714	-27.70	11200	20240327	11.61	14400	-13.19	20240403	11200	11.61	20240327	17290	-27.70	20230714	11200	11.61	20240327	2.09	N	086670	500	45 억		77220	N	N	0	N	00	N
51	20240620	150646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12570	390	2	3.20	6220389440	486616	1985.46	12380	13370	12180	15830	8530	12180	12782.95	0.85	0	13108	12380	12280	12140	12040	11900	12330	12090	46	3650	500	8760	10	1	9125174	1147	6.81	0.95	12	5.33	1846.00	13281.00	17290	20230714	-27.30	11200	20240327	12.23	14400	-12.71	20240403	11200	12.23	20240327	17290	-27.30	20230714	11200	12.23	20240327	2.09	N	086670	500	45 억		77220	N	N	0	N	00	N
52	20240620	140646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12690	510	2	4.19	6051218800	473191	1930.68	12380	13370	12180	15830	8530	12180	12788.11	0.85	0	12106	12380	12280	12140	12040	11900	12330	12090	46	3650	500	8760	10	1	9125174	1158	6.87	0.96	12	5.19	1846.00	13281.00	17290	20230714	-26.60	11200	20240327	13.30	14400	-11.88	20240403	11200	13.30	20240327	17290	-26.60	20230714	11200	13.30	20240327	2.09	N	086670	500	45 억		77220	N	N	0	N	00	N
53	20240620	130646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12500	320	2	2.63	5827274980	455504	1858.52	12380	13370	12180	15830	8530	12180	12793.03	0.85	0	13958	12380	12280	12140	12040	11900	12330	12090	46	3650	500	8760	10	1	9125174	1141	6.77	0.94	12	4.99	1846.00	13281.00	17290	20230714	-27.70	11200	20240327	11.61	14400	-13.19	20240403	11200	11.61	20240327	17290	-27.70	20230714	11200	11.61	20240327	2.09	N	086670	500	45 억		77220	N	N	0	N	00	N
54	20240620	120645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12540	360	2	2.96	5569680810	434958	1774.69	12380	13370	12180	15830	8530	12180	12805.10	0.85	0	9998	12380	12280	12140	12040	11900	12330	12090	46	3650	500	8760	10	1	9125174	1144	6.79	0.94	12	4.77	1846.00	13281.00	17290	20230714	-27.47	11200	20240327	11.96	14400	-12.92	20240403	11200	11.96	20240327	17290	-27.47	20230714	11200	11.96	20240327	2.09	N	086670	500	45 억		77220	N	N	0	N	00	N
55	20240620	110648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13090	910	2	7.47	2916453870	228215	931.15	12380	13100	12180	15830	8530	12180	12779.41	0.85	0	10837	12380	12280	12140	12040	11900	12330	12090	46	3650	500	8760	10	1	9125174	1194	7.09	0.99	12	2.50	1846.00	13281.00	17290	20230714	-24.29	11200	20240327	16.88	14400	-9.10	20240403	11200	16.88	20240327	17290	-24.29	20230714	11200	16.88	20240327	2.09	N	086670	500	45 억		77220	N	N	0	N	00	N
56	20240620	100646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12320	140	2	1.15	372452180	29895	121.98	12380	12650	12180	15830	8530	12180	12458.68	0.85	0	4812	12380	12280	12140	12040	11900	12330	12090	46	3650	500	8760	10	1	9125174	1124	6.67	0.93	12	0.33	1846.00	13281.00	17290	20230714	-28.74	11200	20240327	10.00	14400	-14.44	20240403	11200	10.00	20240327	17290	-28.74	20230714	11200	10.00	20240327	2.09	N	086670	500	45 억		77220	N	N	0	N	00	N
57	20240620	090653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12520	340	2	2.79	121262520	9711	39.62	12380	12570	12370	15830	8530	12180	12487.13	0.85	0	133	12380	12280	12140	12040	11900	12330	12090	46	3650	500	8760	10	1	9125174	1142	6.78	0.94	12	0.11	1846.00	13281.00	17290	20230714	-27.59	11200	20240327	11.79	14400	-13.06	20240403	11200	11.79	20240327	17290	-27.59	20230714	11200	11.79	20240327	2.09	N	086670	500	45 억		77220	N	N	0	N	00	N
58	20240619	160644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12180	-80	5	-0.65	296846540	24499	76.98	12130	12240	12000	15930	8590	12260	12116.26	0.89	0	-3911	12446	12352	12166	12072	11886	12400	12120	46	3670	500	8820	10	1	9125174	1111	6.60	0.92	12	0.27	1846.00	13281.00	17290	20230714	-29.55	11200	20240327	8.75	14400	-15.42	20240403	11200	8.75	20240327	17290	-29.55	20230714	11200	8.75	20240327	2.10	N	086670	500	45 억		81021	N	N	0	N	00	N
59	20240619	150642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12100	-160	5	-1.31	279974130	23110	72.61	12130	12240	12000	15930	8590	12260	12114.85	0.89	0	-3959	12446	12352	12166	12072	11886	12400	12120	46	3670	500	8820	10	1	9125174	1104	6.55	0.91	12	0.25	1846.00	13281.00	17290	20230714	-30.02	11200	20240327	8.04	14400	-15.97	20240403	11200	8.04	20240327	17290	-30.02	20230714	11200	8.04	20240327	2.10	N	086670	500	45 억		81021	N	N	0	N	00	N
60	20240619	140647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12060	-200	5	-1.63	256157640	21142	66.43	12130	12230	12000	15930	8590	12260	12116.06	0.89	0	-4285	12446	12352	12166	12072	11886	12400	12120	46	3670	500	8820	10	1	9125174	1100	6.53	0.91	12	0.23	1846.00	13281.00	17290	20230714	-30.25	11200	20240327	7.68	14400	-16.25	20240403	11200	7.68	20240327	17290	-30.25	20230714	11200	7.68	20240327	2.10	N	086670	500	45 억		81021	N	N	0	N	00	N
61	20240619	130641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12030	-230	5	-1.88	236062810	19479	61.20	12130	12230	12000	15930	8590	12260	12118.84	0.89	0	-4407	12446	12352	12166	12072	11886	12400	12120	46	3670	500	8820	10	1	9125174	1098	6.52	0.91	12	0.21	1846.00	13281.00	17290	20230714	-30.42	11200	20240327	7.41	14400	-16.46	20240403	11200	7.41	20240327	17290	-30.42	20230714	11200	7.41	20240327	2.10	N	086670	500	45 억		81021	N	N	0	N	00	N
62	20240619	120642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12090	-170	5	-1.39	185754960	15298	48.07	12130	12230	12060	15930	8590	12260	12142.43	0.89	0	-4573	12446	12352	12166	12072	11886	12400	12120	46	3670	500	8820	10	1	9125174	1103	6.55	0.91	12	0.17	1846.00	13281.00	17290	20230714	-30.08	11200	20240327	7.95	14400	-16.04	20240403	11200	7.95	20240327	17290	-30.08	20230714	11200	7.95	20240327	2.10	N	086670	500	45 억		81021	N	N	0	N	00	N
63	20240619	110643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12110	-150	5	-1.22	156058760	12841	40.35	12130	12230	12100	15930	8590	12260	12153.16	0.89	0	-4110	12446	12352	12166	12072	11886	12400	12120	46	3670	500	8820	10	1	9125174	1105	6.56	0.91	12	0.14	1846.00	13281.00	17290	20230714	-29.96	11200	20240327	8.12	14400	-15.90	20240403	11200	8.12	20240327	17290	-29.96	20230714	11200	8.12	20240327	2.10	N	086670	500	45 억		81021	N	N	0	N	00	N
64	20240619	100645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12200	-60	5	-0.49	115465580	9491	29.82	12130	12230	12100	15930	8590	12260	12165.80	0.89	0	-3085	12446	12352	12166	12072	11886	12400	12120	46	3670	500	8820	10	1	9125174	1113	6.61	0.92	12	0.10	1846.00	13281.00	17290	20230714	-29.44	11200	20240327	8.93	14400	-15.28	20240403	11200	8.93	20240327	17290	-29.44	20230714	11200	8.93	20240327	2.10	N	086670	500	45 억		81021	N	N	0	N	00	N
65	20240619	090651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12130	-130	5	-1.06	12130	1	0.00	12130	12130	12130	15930	8590	12260	12130.00	0.89	0	0	12446	12352	12166	12072	11886	12400	12120	46	3670	500	8820	10	1	9125174	1107	6.57	0.91	12	0.00	1846.00	13281.00	17290	20230714	-29.84	11200	20240327	8.30	14400	-15.76	20240403	11200	8.30	20240327	17290	-29.84	20230714	11200	8.30	20240327	2.10	N	086670	500	45 억		81021	N	N	0	N	00	N
66	20240618	160639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12260	140	2	1.16	383218860	31825	155.31	12110	12260	11980	15750	8490	12120	12041.35	0.87	0	1714	12546	12332	12226	12012	11906	12280	11960	46	3630	500	8720	10	1	9125174	1119	6.64	0.92	12	0.35	1846.00	13281.00	17290	20230714	-29.09	11200	20240327	9.46	14400	-14.86	20240403	11200	9.46	20240327	17290	-29.09	20230714	11200	9.46	20240327	2.09	N	086670	500	45 억		79307	N	N	0	N	00	N
67	20240618	150637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12000	-120	5	-0.99	364547180	30284	147.79	12110	12190	11980	15750	8490	12120	12037.62	0.87	0	2367	12546	12332	12226	12012	11906	12280	11960	46	3630	500	8720	10	1	9125174	1095	6.50	0.90	12	0.33	1846.00	13281.00	17290	20230714	-30.60	11200	20240327	7.14	14400	-16.67	20240403	11200	7.14	20240327	17290	-30.60	20230714	11200	7.14	20240327	2.09	N	086670	500	45 억		79307	N	N	0	N	00	N
68	20240618	140639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12010	-110	5	-0.91	322007900	26739	130.49	12110	12190	11980	15750	8490	12120	12042.63	0.87	0	2145	12546	12332	12226	12012	11906	12280	11960	46	3630	500	8720	10	1	9125174	1096	6.51	0.90	12	0.29	1846.00	13281.00	17290	20230714	-30.54	11200	20240327	7.23	14400	-16.60	20240403	11200	7.23	20240327	17290	-30.54	20230714	11200	7.23	20240327	2.09	N	086670	500	45 억		79307	N	N	0	N	00	N
69	20240618	130643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12000	-120	5	-0.99	281282000	23350	113.95	12110	12190	11980	15750	8490	12120	12046.34	0.87	0	1333	12546	12332	12226	12012	11906	12280	11960	46	3630	500	8720	10	1	9125174	1095	6.50	0.90	12	0.26	1846.00	13281.00	17290	20230714	-30.60	11200	20240327	7.14	14400	-16.67	20240403	11200	7.14	20240327	17290	-30.60	20230714	11200	7.14	20240327	2.09	N	086670	500	45 억		79307	N	N	0	N	00	N
70	20240618	120644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12000	-120	5	-0.99	228481350	18950	92.48	12110	12190	11980	15750	8490	12120	12057.06	0.87	0	1392	12546	12332	12226	12012	11906	12280	11960	46	3630	500	8720	10	1	9125174	1095	6.50	0.90	12	0.21	1846.00	13281.00	17290	20230714	-30.60	11200	20240327	7.14	14400	-16.67	20240403	11200	7.14	20240327	17290	-30.60	20230714	11200	7.14	20240327	2.09	N	086670	500	45 억		79307	N	N	0	N	00	N
71	20240618	110640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12060	-60	5	-0.50	147447810	12207	59.57	12110	12190	12050	15750	8490	12120	12078.96	0.87	0	561	12546	12332	12226	12012	11906	12280	11960	46	3630	500	8720	10	1	9125174	1100	6.53	0.91	12	0.13	1846.00	13281.00	17290	20230714	-30.25	11200	20240327	7.68	14400	-16.25	20240403	11200	7.68	20240327	17290	-30.25	20230714	11200	7.68	20240327	2.09	N	086670	500	45 억		79307	N	N	0	N	00	N
72	20240618	100640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12130	10	2	0.08	69633320	5761	28.11	12110	12190	12060	15750	8490	12120	12087.02	0.87	0	438	12546	12332	12226	12012	11906	12280	11960	46	3630	500	8720	10	1	9125174	1107	6.57	0.91	12	0.06	1846.00	13281.00	17290	20230714	-29.84	11200	20240327	8.30	14400	-15.76	20240403	11200	8.30	20240327	17290	-29.84	20230714	11200	8.30	20240327	2.09	N	086670	500	45 억		79307	N	N	0	N	00	N
73	20240618	090647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12060	-60	5	-0.50	12380780	1026	5.01	12110	12110	12060	15750	8490	12120	12067.04	0.87	0	419	12546	12332	12226	12012	11906	12280	11960	46	3630	500	8720	10	1	9125174	1100	6.53	0.91	12	0.01	1846.00	13281.00	17290	20230714	-30.25	11200	20240327	7.68	14400	-16.25	20240403	11200	7.68	20240327	17290	-30.25	20230714	11200	7.68	20240327	2.09	N	086670	500	45 억		79307	N	N	0	N	00	N
74	20240617	160635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12120	-250	5	-2.02	247102650	20241	130.86	12260	12440	12120	16080	8660	12370	12208.32	0.90	0	-2437	12570	12470	12370	12270	12170	12520	12320	46	3710	500	8900	10	1	9125174	1106	6.57	0.91	12	0.22	1846.00	13281.00	17290	20230714	-29.90	11200	20240327	8.21	14400	-15.83	20240403	11200	8.21	20240327	17290	-29.90	20230714	11200	8.21	20240327	2.10	N	086670	500	45 억		81835	N	N	0	N	00	N
75	20240617	150640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12200	-170	5	-1.37	208242230	17037	110.14	12260	12440	12120	16080	8660	12370	12222.94	0.90	0	-2204	12570	12470	12370	12270	12170	12520	12320	46	3710	500	8900	10	1	9125174	1113	6.61	0.92	12	0.19	1846.00	13281.00	17290	20230714	-29.44	11200	20240327	8.93	14400	-15.28	20240403	11200	8.93	20240327	17290	-29.44	20230714	11200	8.93	20240327	2.10	N	086670	500	45 억		81835	N	N	0	N	00	N
76	20240617	140633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12260	-110	5	-0.89	160984410	13151	85.02	12260	12440	12140	16080	8660	12370	12241.23	0.90	0	-1872	12570	12470	12370	12270	12170	12520	12320	46	3710	500	8900	10	1	9125174	1119	6.64	0.92	12	0.14	1846.00	13281.00	17290	20230714	-29.09	11200	20240327	9.46	14400	-14.86	20240403	11200	9.46	20240327	17290	-29.09	20230714	11200	9.46	20240327	2.10	N	086670	500	45 억		81835	N	N	0	N	00	N
77	20240617	130633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12330	-40	5	-0.32	75986460	6182	39.97	12260	12440	12250	16080	8660	12370	12291.57	0.90	0	290	12570	12470	12370	12270	12170	12520	12320	46	3710	500	8900	10	1	9125174	1125	6.68	0.93	12	0.07	1846.00	13281.00	17290	20230714	-28.69	11200	20240327	10.09	14400	-14.38	20240403	11200	10.09	20240327	17290	-28.69	20230714	11200	10.09	20240327	2.10	N	086670	500	45 억		81835	N	N	0	N	00	N
78	20240617	120635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12310	-60	5	-0.49	62064840	5048	32.64	12260	12440	12250	16080	8660	12370	12294.94	0.90	0	487	12570	12470	12370	12270	12170	12520	12320	46	3710	500	8900	10	1	9125174	1123	6.67	0.93	12	0.06	1846.00	13281.00	17290	20230714	-28.80	11200	20240327	9.91	14400	-14.51	20240403	11200	9.91	20240327	17290	-28.80	20230714	11200	9.91	20240327	2.10	N	086670	500	45 억		81835	N	N	0	N	00	N
79	20240617	110628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12380	10	2	0.08	42744820	3477	22.48	12260	12440	12250	16080	8660	12370	12293.59	0.90	0	492	12570	12470	12370	12270	12170	12520	12320	46	3710	500	8900	10	1	9125174	1130	6.71	0.93	12	0.04	1846.00	13281.00	17290	20230714	-28.40	11200	20240327	10.54	14400	-14.03	20240403	11200	10.54	20240327	17290	-28.40	20230714	11200	10.54	20240327	2.10	N	086670	500	45 억		81835	N	N	0	N	00	N
80	20240617	100629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12310	-60	5	-0.49	32018360	2607	16.85	12260	12440	12250	16080	8660	12370	12281.69	0.90	0	568	12570	12470	12370	12270	12170	12520	12320	46	3710	500	8900	10	1	9125174	1123	6.67	0.93	12	0.03	1846.00	13281.00	17290	20230714	-28.80	11200	20240327	9.91	14400	-14.51	20240403	11200	9.91	20240327	17290	-28.80	20230714	11200	9.91	20240327	2.10	N	086670	500	45 억		81835	N	N	0	N	00	N
81	20240617	090634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12370	0	3	0.00	3863660	315	2.04	12260	12370	12260	16080	8660	12370	12265.59	0.90	0	-40	12570	12470	12370	12270	12170	12520	12320	46	3710	500	8900	10	1	9125174	1129	6.70	0.93	12	0.00	1846.00	13281.00	17290	20230714	-28.46	11200	20240327	10.45	14400	-14.10	20240403	11200	10.45	20240327	17290	-28.46	20230714	11200	10.45	20240327	2.10	N	086670	500	45 억		81835	N	N	0	N	00	N
82	20240614	160538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12370	-20	5	-0.16	191128190	15468	77.68	12350	12470	12270	16100	8680	12390	12356.35	0.87	0	1992	12563	12476	12343	12256	12123	12520	12300	46	3710	500	8920	10	1	9125174	1129	6.70	0.93	12	0.17	1846.00	13281.00	17290	20230714	-28.46	11200	20240327	10.45	14400	-14.10	20240403	11200	10.45	20240327	17290	-28.46	20230714	11200	10.45	20240327	2.12	N	086670	500	45 억		79843	N	N	0	N	00	N
83	20240614	150540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12390	0	3	0.00	166272300	13462	67.61	12350	12440	12270	16100	8680	12390	12351.23	0.87	0	2440	12563	12476	12343	12256	12123	12520	12300	46	3710	500	8920	10	1	9125174	1131	6.71	0.93	12	0.15	1846.00	13281.00	17290	20230714	-28.34	11200	20240327	10.62	14400	-13.96	20240403	11200	10.62	20240327	17290	-28.34	20230714	11200	10.62	20240327	2.12	N	086670	500	45 억		79843	N	N	0	N	00	N
84	20240614	140539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12390	0	3	0.00	138929040	11257	56.53	12350	12440	12270	16100	8680	12390	12341.57	0.87	0	2249	12563	12476	12343	12256	12123	12520	12300	46	3710	500	8920	10	1	9125174	1131	6.71	0.93	12	0.12	1846.00	13281.00	17290	20230714	-28.34	11200	20240327	10.62	14400	-13.96	20240403	11200	10.62	20240327	17290	-28.34	20230714	11200	10.62	20240327	2.12	N	086670	500	45 억		79843	N	N	0	N	00	N
85	20240614	130539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12380	-10	5	-0.08	107683690	8734	43.86	12350	12410	12270	16100	8680	12390	12329.25	0.87	0	1086	12563	12476	12343	12256	12123	12520	12300	46	3710	500	8920	10	1	9125174	1130	6.71	0.93	12	0.10	1846.00	13281.00	17290	20230714	-28.40	11200	20240327	10.54	14400	-14.03	20240403	11200	10.54	20240327	17290	-28.40	20230714	11200	10.54	20240327	2.12	N	086670	500	45 억		79843	N	N	0	N	00	N
86	20240614	120544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12340	-50	5	-0.40	93898280	7618	38.26	12350	12410	12270	16100	8680	12390	12325.84	0.87	0	987	12563	12476	12343	12256	12123	12520	12300	46	3710	500	8920	10	1	9125174	1126	6.68	0.93	12	0.08	1846.00	13281.00	17290	20230714	-28.63	11200	20240327	10.18	14400	-14.31	20240403	11200	10.18	20240327	17290	-28.63	20230714	11200	10.18	20240327	2.12	N	086670	500	45 억		79843	N	N	0	N	00	N
87	20240614	110623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12390	0	3	0.00	83996260	6816	34.23	12350	12410	12270	16100	8680	12390	12323.39	0.87	0	969	12563	12476	12343	12256	12123	12520	12300	46	3710	500	8920	10	1	9125174	1131	6.71	0.93	12	0.07	1846.00	13281.00	17290	20230714	-28.34	11200	20240327	10.62	14400	-13.96	20240403	11200	10.62	20240327	17290	-28.34	20230714	11200	10.62	20240327	2.12	N	086670	500	45 억		79843	N	N	0	N	00	N
88	20240614	100621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12300	-90	5	-0.73	49052960	3989	20.03	12350	12360	12270	16100	8680	12390	12297.06	0.87	0	769	12563	12476	12343	12256	12123	12520	12300	46	3710	500	8920	10	1	9125174	1122	6.66	0.93	12	0.04	1846.00	13281.00	17290	20230714	-28.86	11200	20240327	9.82	14400	-14.58	20240403	11200	9.82	20240327	17290	-28.86	20230714	11200	9.82	20240327	2.12	N	086670	500	45 억		79843	N	N	0	N	00	N
89	20240614	090624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12270	-120	5	-0.97	8268840	673	3.38	12350	12360	12270	16100	8680	12390	12286.54	0.87	0	-43	12563	12476	12343	12256	12123	12520	12300	46	3710	500	8920	10	1	9125174	1120	6.65	0.92	12	0.01	1846.00	13281.00	17290	20230714	-29.03	11200	20240327	9.55	14400	-14.79	20240403	11200	9.55	20240327	17290	-29.03	20230714	11200	9.55	20240327	2.12	N	086670	500	45 억		79843	N	N	0	N	00	N
90	20240613	160616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12390	130	2	1.06	244778900	19909	35.23	12290	12430	12210	15930	8590	12260	12294.89	0.83	0	4209	12753	12506	12353	12106	11953	12430	12030	46	3670	500	8820	10	1	9125174	1131	6.71	0.93	12	0.22	1846.00	13281.00	17290	20230714	-28.34	11200	20240327	10.62	14400	-13.96	20240403	11200	10.62	20240327	17290	-28.34	20230714	11200	10.62	20240327	2.10	N	086670	500	45 억		75634	N	N	0	N	00	N
91	20240613	150628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12270	10	2	0.08	225695240	18358	32.49	12290	12430	12210	15930	8590	12260	12294.11	0.83	0	4212	12753	12506	12353	12106	11953	12430	12030	46	3670	500	8820	10	1	9125174	1120	6.65	0.92	12	0.20	1846.00	13281.00	17290	20230714	-29.03	11200	20240327	9.55	14400	-14.79	20240403	11200	9.55	20240327	17290	-29.03	20230714	11200	9.55	20240327	2.10	N	086670	500	45 억		75634	N	N	0	N	00	N
92	20240613	140621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12230	-30	5	-0.24	196424030	15967	28.26	12290	12430	12220	15930	8590	12260	12301.88	0.83	0	3004	12753	12506	12353	12106	11953	12430	12030	46	3670	500	8820	10	1	9125174	1116	6.63	0.92	12	0.17	1846.00	13281.00	17290	20230714	-29.27	11200	20240327	9.20	14400	-15.07	20240403	11200	9.20	20240327	17290	-29.27	20230714	11200	9.20	20240327	2.10	N	086670	500	45 억		75634	N	N	0	N	00	N
93	20240613	130621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12300	40	2	0.33	106534240	8636	15.28	12290	12430	12270	15930	8590	12260	12336.08	0.83	0	3105	12753	12506	12353	12106	11953	12430	12030	46	3670	500	8820	10	1	9125174	1122	6.66	0.93	12	0.09	1846.00	13281.00	17290	20230714	-28.86	11200	20240327	9.82	14400	-14.58	20240403	11200	9.82	20240327	17290	-28.86	20230714	11200	9.82	20240327	2.10	N	086670	500	45 억		75634	N	N	0	N	00	N
94	20240613	120623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12310	50	2	0.41	95391580	7730	13.68	12290	12430	12270	15930	8590	12260	12340.46	0.83	0	3015	12753	12506	12353	12106	11953	12430	12030	46	3670	500	8820	10	1	9125174	1123	6.67	0.93	12	0.08	1846.00	13281.00	17290	20230714	-28.80	11200	20240327	9.91	14400	-14.51	20240403	11200	9.91	20240327	17290	-28.80	20230714	11200	9.91	20240327	2.10	N	086670	500	45 억		75634	N	N	0	N	00	N
95	20240613	110616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12320	60	2	0.49	84754640	6866	12.15	12290	12430	12270	15930	8590	12260	12344.13	0.83	0	3282	12753	12506	12353	12106	11953	12430	12030	46	3670	500	8820	10	1	9125174	1124	6.67	0.93	12	0.08	1846.00	13281.00	17290	20230714	-28.74	11200	20240327	10.00	14400	-14.44	20240403	11200	10.00	20240327	17290	-28.74	20230714	11200	10.00	20240327	2.10	N	086670	500	45 억		75634	N	N	0	N	00	N
96	20240613	100617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12350	90	2	0.73	54107210	4381	7.75	12290	12430	12270	15930	8590	12260	12350.47	0.83	0	1728	12753	12506	12353	12106	11953	12430	12030	46	3670	500	8820	10	1	9125174	1127	6.69	0.93	12	0.05	1846.00	13281.00	17290	20230714	-28.57	11200	20240327	10.27	14400	-14.24	20240403	11200	10.27	20240327	17290	-28.57	20230714	11200	10.27	20240327	2.10	N	086670	500	45 억		75634	N	N	0	N	00	N
97	20240613	090624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12270	10	2	0.08	14783140	1201	2.13	12290	12340	12270	15930	8590	12260	12309.11	0.83	0	-61	12753	12506	12353	12106	11953	12430	12030	46	3670	500	8820	10	1	9125174	1120	6.65	0.92	12	0.01	1846.00	13281.00	17290	20230714	-29.03	11200	20240327	9.55	14400	-14.79	20240403	11200	9.55	20240327	17290	-29.03	20230714	11200	9.55	20240327	2.10	N	086670	500	45 억		75634	N	N	0	N	00	N
98	20240612	160611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12260	-340	5	-2.70	696112700	56239	93.22	12560	12600	12200	16380	8820	12600	12377.76	0.84	0	-1235	12880	12740	12620	12480	12360	12680	12420	46	3780	500	9070	10	1	9125174	1119	6.64	0.92	12	0.62	1846.00	13281.00	17290	20230714	-29.09	11200	20240327	9.46	14400	-14.86	20240403	11200	9.46	20240327	17290	-29.09	20230714	11200	9.46	20240327	2.01	N	086670	500	45 억		76869	N	N	0	N	00	N
99	20240612	150621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12280	-320	5	-2.54	631307500	50957	84.47	12560	12600	12200	16380	8820	12600	12389.02	0.84	0	-2139	12880	12740	12620	12480	12360	12680	12420	46	3780	500	9070	10	1	9125174	1121	6.65	0.92	12	0.56	1846.00	13281.00	17290	20230714	-28.98	11200	20240327	9.64	14400	-14.72	20240403	11200	9.64	20240327	17290	-28.98	20230714	11200	9.64	20240327	2.01	N	086670	500	45 억		76869	N	N	0	N	00	N
100	20240612	140615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12250	-350	5	-2.78	578794430	46684	77.38	12560	12600	12200	16380	8820	12600	12398.13	0.84	0	-3642	12880	12740	12620	12480	12360	12680	12420	46	3780	500	9070	10	1	9125174	1118	6.64	0.92	12	0.51	1846.00	13281.00	17290	20230714	-29.15	11200	20240327	9.38	14400	-14.93	20240403	11200	9.38	20240327	17290	-29.15	20230714	11200	9.38	20240327	2.01	N	086670	500	45 억		76869	N	N	0	N	00	N
101	20240612	130615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12320	-280	5	-2.22	489306260	39377	65.27	12560	12600	12280	16380	8820	12600	12426.19	0.84	0	-3457	12880	12740	12620	12480	12360	12680	12420	46	3780	500	9070	10	1	9125174	1124	6.67	0.93	12	0.43	1846.00	13281.00	17290	20230714	-28.74	11200	20240327	10.00	14400	-14.44	20240403	11200	10.00	20240327	17290	-28.74	20230714	11200	10.00	20240327	2.01	N	086670	500	45 억		76869	N	N	0	N	00	N
102	20240612	120613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12380	-220	5	-1.75	341857520	27416	45.45	12560	12600	12380	16380	8820	12600	12469.27	0.84	0	-2086	12880	12740	12620	12480	12360	12680	12420	46	3780	500	9070	10	1	9125174	1130	6.71	0.93	12	0.30	1846.00	13281.00	17290	20230714	-28.40	11200	20240327	10.54	14400	-14.03	20240403	11200	10.54	20240327	17290	-28.40	20230714	11200	10.54	20240327	2.01	N	086670	500	45 억		76869	N	N	0	N	00	N
103	20240612	110614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12540	-60	5	-0.48	178514330	14282	23.67	12560	12600	12440	16380	8820	12600	12499.25	0.84	0	1315	12880	12740	12620	12480	12360	12680	12420	46	3780	500	9070	10	1	9125174	1144	6.79	0.94	12	0.16	1846.00	13281.00	17290	20230714	-27.47	11200	20240327	11.96	14400	-12.92	20240403	11200	11.96	20240327	17290	-27.47	20230714	11200	11.96	20240327	2.01	N	086670	500	45 억		76869	N	N	0	N	00	N
104	20240612	100615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12500	-100	5	-0.79	157895790	12637	20.95	12560	12600	12440	16380	8820	12600	12494.72	0.84	0	1308	12880	12740	12620	12480	12360	12680	12420	46	3780	500	9070	10	1	9125174	1141	6.77	0.94	12	0.14	1846.00	13281.00	17290	20230714	-27.70	11200	20240327	11.61	14400	-13.19	20240403	11200	11.61	20240327	17290	-27.70	20230714	11200	11.61	20240327	2.01	N	086670	500	45 억		76869	N	N	0	N	00	N
105	20240612	090614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12600	0	3	0.00	23517410	1871	3.10	12560	12600	12550	16380	8820	12600	12569.43	0.84	0	-720	12880	12740	12620	12480	12360	12680	12420	46	3780	500	9070	10	1	9125174	1150	6.83	0.95	12	0.02	1846.00	13281.00	17290	20230714	-27.13	11200	20240327	12.50	14400	-12.50	20240403	11200	12.50	20240327	17290	-27.13	20230714	11200	12.50	20240327	2.01	N	086670	500	45 억		76869	N	N	0	N	00	N
106	20240610	160609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12750	-10	5	-0.08	479646790	37810	31.47	12770	12790	12610	16580	8940	12760	12685.71	1.08	0	-7623	13300	13030	12780	12510	12260	12905	12385	46	3820	500	9180	10	1	9125174	1163	6.91	0.96	12	0.41	1846.00	13281.00	17290	20230714	-26.26	11200	20240327	13.84	14400	-11.46	20240403	11200	13.84	20240327	17290	-26.26	20230714	11200	13.84	20240327	1.93	N	086670	500	45 억		98634	N	N	0	N	00	N
107	20240610	150615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12650	-110	5	-0.86	449114690	35410	29.47	12770	12790	12610	16580	8940	12760	12683.27	1.08	0	-7629	13300	13030	12780	12510	12260	12905	12385	46	3820	500	9180	10	1	9125174	1154	6.85	0.95	12	0.39	1846.00	13281.00	17290	20230714	-26.84	11200	20240327	12.95	14400	-12.15	20240403	11200	12.95	20240327	17290	-26.84	20230714	11200	12.95	20240327	1.93	N	086670	500	45 억		98634	N	N	0	N	00	N
108	20240610	140611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12630	-130	5	-1.02	375039630	29551	24.60	12770	12790	12610	16580	8940	12760	12691.27	1.08	0	-8540	13300	13030	12780	12510	12260	12905	12385	46	3820	500	9180	10	1	9125174	1153	6.84	0.95	12	0.32	1846.00	13281.00	17290	20230714	-26.95	11200	20240327	12.77	14400	-12.29	20240403	11200	12.77	20240327	17290	-26.95	20230714	11200	12.77	20240327	1.93	N	086670	500	45 억		98634	N	N	0	N	00	N
109	20240610	130609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12650	-110	5	-0.86	270493610	21275	17.71	12770	12790	12640	16580	8940	12760	12714.15	1.08	0	-9348	13300	13030	12780	12510	12260	12905	12385	46	3820	500	9180	10	1	9125174	1154	6.85	0.95	12	0.23	1846.00	13281.00	17290	20230714	-26.84	11200	20240327	12.95	14400	-12.15	20240403	11200	12.95	20240327	17290	-26.84	20230714	11200	12.95	20240327	1.93	N	086670	500	45 억		98634	N	N	0	N	00	N
110	20240610	120610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12710	-50	5	-0.39	223638690	17590	14.64	12770	12790	12640	16580	8940	12760	12713.97	1.08	0	-7949	13300	13030	12780	12510	12260	12905	12385	46	3820	500	9180	10	1	9125174	1160	6.89	0.96	12	0.19	1846.00	13281.00	17290	20230714	-26.49	11200	20240327	13.48	14400	-11.74	20240403	11200	13.48	20240327	17290	-26.49	20230714	11200	13.48	20240327	1.93	N	086670	500	45 억		98634	N	N	0	N	00	N
111	20240610	110613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12760	0	3	0.00	182295180	14346	11.94	12770	12790	12640	16580	8940	12760	12707.04	1.08	0	-5117	13300	13030	12780	12510	12260	12905	12385	46	3820	500	9180	10	1	9125174	1164	6.91	0.96	12	0.16	1846.00	13281.00	17290	20230714	-26.20	11200	20240327	13.93	14400	-11.39	20240403	11200	13.93	20240327	17290	-26.20	20230714	11200	13.93	20240327	1.93	N	086670	500	45 억		98634	N	N	0	N	00	N
112	20240610	100609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12690	-70	5	-0.55	106686890	8381	6.98	12770	12790	12670	16580	8940	12760	12729.61	1.08	0	-1806	13300	13030	12780	12510	12260	12905	12385	46	3820	500	9180	10	1	9125174	1158	6.87	0.96	12	0.09	1846.00	13281.00	17290	20230714	-26.60	11200	20240327	13.30	14400	-11.88	20240403	11200	13.30	20240327	17290	-26.60	20230714	11200	13.30	20240327	1.93	N	086670	500	45 억		98634	N	N	0	N	00	N
113	20240610	090616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12730	-30	5	-0.24	35096050	2751	2.29	12770	12790	12730	16580	8940	12760	12757.56	1.08	0	-260	13300	13030	12780	12510	12260	12905	12385	46	3820	500	9180	10	1	9125174	1162	6.90	0.96	12	0.03	1846.00	13281.00	17290	20230714	-26.37	11200	20240327	13.66	14400	-11.60	20240403	11200	13.66	20240327	17290	-26.37	20230714	11200	13.66	20240327	1.93	N	086670	500	45 억		98634	N	N	0	N	00	N
114	20240607	160630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12760	10	2	0.08	1535701960	120078	19.58	12860	13050	12530	16570	8930	12750	12789.55	1.28	0	-17072	14750	13750	13130	12130	11510	13440	11820	46	3820	500	9180	10	1	9125174	1164	6.91	0.96	12	1.32	1846.00	13281.00	17290	20230714	-26.20	11200	20240327	13.93	14400	-11.39	20240403	11200	13.93	20240327	17290	-26.20	20230714	11200	13.93	20240327	2.01	N	086670	500	45 억		116361	N	N	0	N	00	N
115	20240607	150635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12720	-30	5	-0.24	1495146810	116888	19.06	12860	13050	12530	16570	8930	12750	12791.65	1.28	0	-15662	14750	13750	13130	12130	11510	13440	11820	46	3820	500	9180	10	1	9125174	1161	6.89	0.96	12	1.28	1846.00	13281.00	17290	20230714	-26.43	11200	20240327	13.57	14400	-11.67	20240403	11200	13.57	20240327	17290	-26.43	20230714	11200	13.57	20240327	2.01	N	086670	500	45 억		116361	N	N	0	N	00	N
116	20240607	140631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12740	-10	5	-0.08	1417480760	110779	18.06	12860	13050	12530	16570	8930	12750	12796.01	1.28	0	-13936	14750	13750	13130	12130	11510	13440	11820	46	3820	500	9180	10	1	9125174	1163	6.90	0.96	12	1.21	1846.00	13281.00	17290	20230714	-26.32	11200	20240327	13.75	14400	-11.53	20240403	11200	13.75	20240327	17290	-26.32	20230714	11200	13.75	20240327	2.01	N	086670	500	45 억		116361	N	N	0	N	00	N
117	20240607	130626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12770	20	2	0.16	1326547540	103639	16.90	12860	13050	12530	16570	8930	12750	12800.20	1.28	0	-8108	14750	13750	13130	12130	11510	13440	11820	46	3820	500	9180	10	1	9125174	1165	6.92	0.96	12	1.14	1846.00	13281.00	17290	20230714	-26.14	11200	20240327	14.02	14400	-11.32	20240403	11200	14.02	20240327	17290	-26.14	20230714	11200	14.02	20240327	2.01	N	086670	500	45 억		116361	N	N	0	N	00	N
118	20240607	120631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12860	110	2	0.86	1181703950	92257	15.04	12860	13050	12530	16570	8930	12750	12809.50	1.28	0	-4072	14750	13750	13130	12130	11510	13440	11820	46	3820	500	9180	10	1	9125174	1173	6.97	0.97	12	1.01	1846.00	13281.00	17290	20230714	-25.62	11200	20240327	14.82	14400	-10.69	20240403	11200	14.82	20240327	17290	-25.62	20230714	11200	14.82	20240327	2.01	N	086670	500	45 억		116361	N	N	0	N	00	N
119	20240607	110623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12910	160	2	1.25	906582730	70910	11.56	12860	13030	12530	16570	8930	12750	12785.50	1.28	0	-710	14750	13750	13130	12130	11510	13440	11820	46	3820	500	9180	10	1	9125174	1178	6.99	0.97	12	0.78	1846.00	13281.00	17290	20230714	-25.33	11200	20240327	15.27	14400	-10.35	20240403	11200	15.27	20240327	17290	-25.33	20230714	11200	15.27	20240327	2.01	N	086670	500	45 억		116361	N	N	0	N	00	N
120	20240607	100630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12750	0	3	0.00	268463630	21066	3.44	12860	12890	12680	16570	8930	12750	12743.61	1.28	0	2755	14750	13750	13130	12130	11510	13440	11820	46	3820	500	9180	10	1	9125174	1163	6.91	0.96	12	0.23	1846.00	13281.00	17290	20230714	-26.26	11200	20240327	13.84	14400	-11.46	20240403	11200	13.84	20240327	17290	-26.26	20230714	11200	13.84	20240327	2.01	N	086670	500	45 억		116361	N	N	0	N	00	N
121	20240607	090628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12790	40	2	0.31	67792850	5305	0.87	12860	12870	12710	16570	8930	12750	12786.22	1.28	0	246	14750	13750	13130	12130	11510	13440	11820	46	3820	500	9180	10	1	9125174	1167	6.93	0.96	12	0.06	1846.00	13281.00	17290	20230714	-26.03	11200	20240327	14.20	14400	-11.18	20240403	11200	14.20	20240327	17290	-26.03	20230714	11200	14.20	20240327	2.01	N	086670	500	45 억		116361	N	N	0	N	00	N
122	20240605	160628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12750	-100	5	-0.78	8075199020	610660	405.87	12850	14130	12510	16700	9000	12850	13224.06	1.48	0	-26512	13823	13336	13083	12596	12343	13210	12470	46	3850	500	9250	10	1	9125174	1163	6.91	0.96	12	6.69	1846.00	13281.00	17290	20230714	-26.26	11200	20240327	13.84	14400	-11.46	20240403	11200	13.84	20240327	17290	-26.26	20230714	11200	13.84	20240327	1.84	N	086670	500	45 억		134937	N	N	0	N	00	N
123	20240605	150624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12780	-70	5	-0.54	7937727050	599891	398.72	12850	14130	12510	16700	9000	12850	13231.95	1.48	0	-26471	13823	13336	13083	12596	12343	13210	12470	46	3850	500	9250	10	1	9125174	1166	6.92	0.96	12	6.57	1846.00	13281.00	17290	20230714	-26.08	11200	20240327	14.11	14400	-11.25	20240403	11200	14.11	20240327	17290	-26.08	20230714	11200	14.11	20240327	1.84	N	086670	500	45 억		134937	N	N	0	N	00	N
124	20240605	140626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12850	0	3	0.00	7109538370	535025	355.60	12850	14130	12510	16700	9000	12850	13288.24	1.48	0	-34123	13823	13336	13083	12596	12343	13210	12470	46	3850	500	9250	10	1	9125174	1173	6.96	0.97	12	5.86	1846.00	13281.00	17290	20230714	-25.68	11200	20240327	14.73	14400	-10.76	20240403	11200	14.73	20240327	17290	-25.68	20230714	11200	14.73	20240327	1.84	N	086670	500	45 억		134937	N	N	0	N	00	N
125	20240605	130627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13380	530	2	4.12	1058225480	82112	54.58	12850	13380	12510	16700	9000	12850	12887.59	1.48	0	-8414	13823	13336	13083	12596	12343	13210	12470	46	3850	500	9250	10	1	9125174	1221	7.25	1.01	12	0.90	1846.00	13281.00	17290	20230714	-22.61	11200	20240327	19.46	14400	-7.08	20240403	11200	19.46	20240327	17290	-22.61	20230714	11200	19.46	20240327	1.84	N	086670	500	45 억		134937	N	N	0	N	00	N
126	20240605	120625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12680	-170	5	-1.32	511491490	40384	26.84	12850	12920	12510	16700	9000	12850	12665.70	1.48	0	-16342	13823	13336	13083	12596	12343	13210	12470	46	3850	500	9250	10	1	9125174	1157	6.87	0.95	12	0.44	1846.00	13281.00	17290	20230714	-26.66	11200	20240327	13.21	14400	-11.94	20240403	11200	13.21	20240327	17290	-26.66	20230714	11200	13.21	20240327	1.84	N	086670	500	45 억		134937	N	N	0	N	00	N
127	20240605	110627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12680	-170	5	-1.32	483055760	38140	25.35	12850	12920	12510	16700	9000	12850	12665.33	1.48	0	-15344	13823	13336	13083	12596	12343	13210	12470	46	3850	500	9250	10	1	9125174	1157	6.87	0.95	12	0.42	1846.00	13281.00	17290	20230714	-26.66	11200	20240327	13.21	14400	-11.94	20240403	11200	13.21	20240327	17290	-26.66	20230714	11200	13.21	20240327	1.84	N	086670	500	45 억		134937	N	N	0	N	00	N
128	20240605	100627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12560	-290	5	-2.26	430810500	34010	22.60	12850	12920	12510	16700	9000	12850	12667.17	1.48	0	-13222	13823	13336	13083	12596	12343	13210	12470	46	3850	500	9250	10	1	9125174	1146	6.80	0.95	12	0.37	1846.00	13281.00	17290	20230714	-27.36	11200	20240327	12.14	14400	-12.78	20240403	11200	12.14	20240327	17290	-27.36	20230714	11200	12.14	20240327	1.84	N	086670	500	45 억		134937	N	N	0	N	00	N
129	20240605	090625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12920	70	2	0.54	16394430	1275	0.85	12850	12920	12850	16700	9000	12850	12858.38	1.48	0	-154	13823	13336	13083	12596	12343	13210	12470	46	3850	500	9250	10	1	9125174	1179	7.00	0.97	12	0.01	1846.00	13281.00	17290	20230714	-25.27	11200	20240327	15.36	14400	-10.28	20240403	11200	15.36	20240327	17290	-25.27	20230714	11200	15.36	20240327	1.84	N	086670	500	45 억		134937	N	N	0	N	00	N
130	20240604	160620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12850	-650	5	-4.81	1989908310	150289	47.48	13480	13570	12830	17550	9450	13500	13241.68	1.54	0	-7796	14333	13916	13283	12866	12233	14125	13075	46	4050	500	9720	10	1	9125174	1173	6.96	0.97	12	1.65	1846.00	13281.00	17290	20230714	-25.68	11200	20240327	14.73	14400	-10.76	20240403	11200	14.73	20240327	17290	-25.68	20230714	11200	14.73	20240327	1.83	N	086670	500	45 억		140255	N	N	0	N	00	N
131	20240604	150620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12870	-630	5	-4.67	1891315690	142623	45.06	13480	13570	12860	17550	9450	13500	13260.44	1.54	0	-10141	14333	13916	13283	12866	12233	14125	13075	46	4050	500	9720	10	1	9125174	1174	6.97	0.97	12	1.56	1846.00	13281.00	17290	20230714	-25.56	11200	20240327	14.91	14400	-10.62	20240403	11200	14.91	20240327	17290	-25.56	20230714	11200	14.91	20240327	1.83	N	086670	500	45 억		140255	N	N	0	N	00	N
132	20240604	140622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13070	-430	5	-3.19	1616076250	121441	38.37	13480	13570	13060	17550	9450	13500	13307.02	1.54	0	-10341	14333	13916	13283	12866	12233	14125	13075	46	4050	500	9720	10	1	9125174	1193	7.08	0.98	12	1.33	1846.00	13281.00	17290	20230714	-24.41	11200	20240327	16.70	14400	-9.24	20240403	11200	16.70	20240327	17290	-24.41	20230714	11200	16.70	20240327	1.83	N	086670	500	45 억		140255	N	N	0	N	00	N
133	20240604	130619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13140	-360	5	-2.67	1459616150	109499	34.59	13480	13570	13100	17550	9450	13500	13329.48	1.54	0	-11455	14333	13916	13283	12866	12233	14125	13075	46	4050	500	9720	10	1	9125174	1199	7.12	0.99	12	1.20	1846.00	13281.00	17290	20230714	-24.00	11200	20240327	17.32	14400	-8.75	20240403	11200	17.32	20240327	17290	-24.00	20230714	11200	17.32	20240327	1.83	N	086670	500	45 억		140255	N	N	0	N	00	N
134	20240604	120619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13150	-350	5	-2.59	1417198180	106275	33.57	13480	13570	13100	17550	9450	13500	13334.73	1.54	0	-10434	14333	13916	13283	12866	12233	14125	13075	46	4050	500	9720	10	1	9125174	1200	7.12	0.99	12	1.16	1846.00	13281.00	17290	20230714	-23.94	11200	20240327	17.41	14400	-8.68	20240403	11200	17.41	20240327	17290	-23.94	20230714	11200	17.41	20240327	1.83	N	086670	500	45 억		140255	N	N	0	N	00	N
135	20240604	110615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13290	-210	5	-1.56	1109572110	82893	26.19	13480	13570	13200	17550	9450	13500	13385.18	1.54	0	-13847	14333	13916	13283	12866	12233	14125	13075	46	4050	500	9720	10	1	9125174	1213	7.20	1.00	12	0.91	1846.00	13281.00	17290	20230714	-23.13	11200	20240327	18.66	14400	-7.71	20240403	11200	18.66	20240327	17290	-23.13	20230714	11200	18.66	20240327	1.83	N	086670	500	45 억		140255	N	N	0	N	00	N
136	20240604	100619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13460	-40	5	-0.30	845329750	63030	19.91	13480	13570	13200	17550	9450	13500	13411.12	1.54	0	-12242	14333	13916	13283	12866	12233	14125	13075	46	4050	500	9720	10	1	9125174	1228	7.29	1.01	12	0.69	1846.00	13281.00	17290	20230714	-22.15	11200	20240327	20.18	14400	-6.53	20240403	11200	20.18	20240327	17290	-22.15	20230714	11200	20.18	20240327	1.83	N	086670	500	45 억		140255	N	N	0	N	00	N
137	20240604	090619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13300	-200	5	-1.48	114350160	8543	2.70	13480	13480	13240	17550	9450	13500	13381.04	1.54	0	-1823	14333	13916	13283	12866	12233	14125	13075	46	4050	500	9720	10	1	9125174	1214	7.20	1.00	12	0.09	1846.00	13281.00	17290	20230714	-23.08	11200	20240327	18.75	14400	-7.64	20240403	11200	18.75	20240327	17290	-23.08	20230714	11200	18.75	20240327	1.83	N	086670	500	45 억		140255	N	N	0	N	00	N
138	20240603	160612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13500	790	2	6.22	4225208640	314468	2958.31	12710	13700	12650	16520	8900	12710	13435.63	1.08	0	46941	12983	12846	12713	12576	12443	12780	12510	46	3810	500	9150	10	1	9125174	1232	7.31	1.02	12	3.45	1846.00	13281.00	17290	20230714	-21.92	11200	20240327	20.54	14400	-6.25	20240403	11200	20.54	20240327	17290	-21.92	20230714	11200	20.54	20240327	1.92	N	086670	500	45 억		98620	N	N	0	N	00	N
139	20240603	150614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13460	750	2	5.90	4060018400	302226	2843.14	12710	13700	12650	16520	8900	12710	13433.76	1.08	0	46507	12983	12846	12713	12576	12443	12780	12510	46	3810	500	9150	10	1	9125174	1228	7.29	1.01	12	3.31	1846.00	13281.00	17290	20230714	-22.15	11200	20240327	20.18	14400	-6.53	20240403	11200	20.18	20240327	17290	-22.15	20230714	11200	20.18	20240327	1.92	N	086670	500	45 억		98620	N	N	0	N	00	N
140	20240603	140610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13510	800	2	6.29	3796455700	282687	2659.33	12710	13700	12650	16520	8900	12710	13429.93	1.08	0	47689	12983	12846	12713	12576	12443	12780	12510	46	3810	500	9150	10	1	9125174	1233	7.32	1.02	12	3.10	1846.00	13281.00	17290	20230714	-21.86	11200	20240327	20.62	14400	-6.18	20240403	11200	20.62	20240327	17290	-21.86	20230714	11200	20.62	20240327	1.92	N	086670	500	45 억		98620	N	N	0	N	00	N
141	20240603	130612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13610	900	2	7.08	3448725820	256817	2415.96	12710	13700	12650	16520	8900	12710	13428.78	1.08	0	44592	12983	12846	12713	12576	12443	12780	12510	46	3810	500	9150	10	1	9125174	1242	7.37	1.02	12	2.81	1846.00	13281.00	17290	20230714	-21.28	11200	20240327	21.52	14400	-5.49	20240403	11200	21.52	20240327	17290	-21.28	20230714	11200	21.52	20240327	1.92	N	086670	500	45 억		98620	N	N	0	N	00	N
142	20240603	120612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13570	860	2	6.77	2969680210	221384	2082.63	12710	13700	12650	16520	8900	12710	13414.21	1.08	0	39211	12983	12846	12713	12576	12443	12780	12510	46	3810	500	9150	10	1	9125174	1238	7.35	1.02	12	2.43	1846.00	13281.00	17290	20230714	-21.52	11200	20240327	21.16	14400	-5.76	20240403	11200	21.16	20240327	17290	-21.52	20230714	11200	21.16	20240327	1.92	N	086670	500	45 억		98620	N	N	0	N	00	N
143	20240603	110607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13430	720	2	5.66	1789523380	134528	1265.55	12710	13570	12650	16520	8900	12710	13302.31	1.08	0	19005	12983	12846	12713	12576	12443	12780	12510	46	3810	500	9150	10	1	9125174	1226	7.28	1.01	12	1.47	1846.00	13281.00	17290	20230714	-22.33	11200	20240327	19.91	14400	-6.74	20240403	11200	19.91	20240327	17290	-22.33	20230714	11200	19.91	20240327	1.92	N	086670	500	45 억		98620	N	N	0	N	00	N
144	20240603	100606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12700	-10	5	-0.08	62027170	4888	45.98	12710	12760	12650	16520	8900	12710	12689.61	1.08	0	-1740	12983	12846	12713	12576	12443	12780	12510	46	3810	500	9150	10	1	9125174	1159	6.88	0.96	12	0.05	1846.00	13281.00	17290	20230714	-26.55	11200	20240327	13.39	14400	-11.81	20240403	11200	13.39	20240327	17290	-26.55	20230714	11200	13.39	20240327	1.92	N	086670	500	45 억		98620	N	N	0	N	00	N
145	20240603	090605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12750	40	2	0.31	28832930	2268	21.34	12710	12760	12710	16520	8900	12710	12712.95	1.08	0	-2094	12983	12846	12713	12576	12443	12780	12510	46	3810	500	9150	10	1	9125174	1163	6.91	0.96	12	0.02	1846.00	13281.00	17290	20230714	-26.26	11200	20240327	13.84	14400	-11.46	20240403	11200	13.84	20240327	17290	-26.26	20230714	11200	13.84	20240327	1.92	N	086670	500	45 억		98620	N	N	0	N	00	N