KissMeData/322310/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	161212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	-50	5	-0.22	1245444150	54446	28.70	23200	23300	22600	29900	16100	23000	22874.03	0.00	0	589	24800	23900	23350	22450	21900	23625	22175	47	6900	500	16100	50	1	9366542	2150	63.57	3.33	12	0.58	361.00	6887.00	40750	20240227	-43.68	16100	20231031	42.55	40750	-43.68	20240227	21650	6.00	20240625	40750	-43.68	20240227	16100	42.55	20231031	3.22	N	322310	500	46 억		0	N	N	0	N	00	N
3	20240628	151226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	0	3	0.00	1174870850	51374	27.08	23200	23300	22600	29900	16100	23000	22868.81	0.00	0	478	24800	23900	23350	22450	21900	23625	22175	47	6900	500	16100	50	1	9366542	2154	63.71	3.34	12	0.55	361.00	6887.00	40750	20240227	-43.56	16100	20231031	42.86	40750	-43.56	20240227	21650	6.24	20240625	40750	-43.56	20240227	16100	42.86	20231031	3.22	N	322310	500	46 억		0	N	N	0	N	00	N
4	20240628	141225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	100	2	0.43	1070573250	46841	24.69	23200	23300	22600	29900	16100	23000	22855.27	0.00	0	1197	24800	23900	23350	22450	21900	23625	22175	47	6900	500	16100	50	1	9366542	2164	63.99	3.35	12	0.50	361.00	6887.00	40750	20240227	-43.31	16100	20231031	43.48	40750	-43.31	20240227	21650	6.70	20240625	40750	-43.31	20240227	16100	43.48	20231031	3.22	N	322310	500	46 억		0	N	N	0	N	00	N
5	20240628	131223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	-50	5	-0.22	817044150	35798	18.87	23200	23300	22600	29900	16100	23000	22823.42	0.00	0	-6088	24800	23900	23350	22450	21900	23625	22175	47	6900	500	16100	50	1	9366542	2150	63.57	3.33	12	0.38	361.00	6887.00	40750	20240227	-43.68	16100	20231031	42.55	40750	-43.68	20240227	21650	6.00	20240625	40750	-43.68	20240227	16100	42.55	20231031	3.22	N	322310	500	46 억		0	N	N	0	N	00	N
6	20240628	121221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	0	3	0.00	750238050	32886	17.33	23200	23300	22600	29900	16100	23000	22812.93	0.00	0	-5962	24800	23900	23350	22450	21900	23625	22175	47	6900	500	16100	50	1	9366542	2154	63.71	3.34	12	0.35	361.00	6887.00	40750	20240227	-43.56	16100	20231031	42.86	40750	-43.56	20240227	21650	6.24	20240625	40750	-43.56	20240227	16100	42.86	20231031	3.22	N	322310	500	46 억		0	N	N	0	N	00	N
7	20240628	111201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	0	3	0.00	698843800	30643	16.15	23200	23300	22600	29900	16100	23000	22805.57	0.00	0	-5762	24800	23900	23350	22450	21900	23625	22175	47	6900	500	16100	50	1	9366542	2154	63.71	3.34	12	0.33	361.00	6887.00	40750	20240227	-43.56	16100	20231031	42.86	40750	-43.56	20240227	21650	6.24	20240625	40750	-43.56	20240227	16100	42.86	20231031	3.22	N	322310	500	46 억		0	N	N	0	N	00	N
8	20240628	101157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	-350	5	-1.52	496031650	21749	11.46	23200	23300	22650	29900	16100	23000	22806.52	0.00	0	-3917	24800	23900	23350	22450	21900	23625	22175	47	6900	500	16100	50	1	9366542	2122	62.74	3.29	12	0.23	361.00	6887.00	40750	20240227	-44.42	16100	20231031	40.68	40750	-44.42	20240227	21650	4.62	20240625	40750	-44.42	20240227	16100	40.68	20231031	3.22	N	322310	500	46 억		0	N	N	0	N	00	N
9	20240628	091203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	-200	5	-0.87	156657750	6834	3.60	23200	23300	22700	29900	16100	23000	22922.55	0.00	0	-3088	24800	23900	23350	22450	21900	23625	22175	47	6900	500	16100	50	1	9366542	2136	63.16	3.31	12	0.07	361.00	6887.00	40750	20240227	-44.05	16100	20231031	41.61	40750	-44.05	20240227	21650	5.31	20240625	40750	-44.05	20240227	16100	41.61	20231031	3.22	N	322310	500	46 억		0	N	N	0	N	00	N
10	20240627	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	600	2	2.68	4430652800	189086	462.65	23400	24250	22800	29100	15700	22400	23435.15	0.00	0	-9098	23033	22716	22383	22066	21733	22550	21900	47	6700	500	15680	50	1	9366542	2154	63.71	3.34	12	2.02	361.00	6887.00	40750	20240227	-43.56	16100	20231031	42.86	40750	-43.56	20240227	21650	6.24	20240625	40750	-43.56	20240227	16100	42.86	20231031	3.24	N	322310	500	46 억		0	N	N	0	N	00	N
11	20240627	151158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	600	2	2.68	4359702050	186001	455.10	23400	24250	22800	29100	15700	22400	23441.07	0.00	0	-8797	23033	22716	22383	22066	21733	22550	21900	47	6700	500	15680	50	1	9366542	2154	63.71	3.34	12	1.99	361.00	6887.00	40750	20240227	-43.56	16100	20231031	42.86	40750	-43.56	20240227	21650	6.24	20240625	40750	-43.56	20240227	16100	42.86	20231031	3.24	N	322310	500	46 억		0	N	N	0	N	00	N
12	20240627	141157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	700	2	3.12	3906286000	166229	406.73	23400	24250	23000	29100	15700	22400	23501.72	0.00	0	-12203	23033	22716	22383	22066	21733	22550	21900	47	6700	500	15680	50	1	9366542	2164	63.99	3.35	12	1.77	361.00	6887.00	40750	20240227	-43.31	16100	20231031	43.48	40750	-43.31	20240227	21650	6.70	20240625	40750	-43.31	20240227	16100	43.48	20231031	3.24	N	322310	500	46 억		0	N	N	0	N	00	N
13	20240627	131157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	850	2	3.79	3554200700	151021	369.52	23400	24250	23200	29100	15700	22400	23537.09	0.00	0	-12621	23033	22716	22383	22066	21733	22550	21900	47	6700	500	15680	50	1	9366542	2178	64.40	3.38	12	1.61	361.00	6887.00	40750	20240227	-42.94	16100	20231031	44.41	40750	-42.94	20240227	21650	7.39	20240625	40750	-42.94	20240227	16100	44.41	20231031	3.24	N	322310	500	46 억		0	N	N	0	N	00	N
14	20240627	121159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	1000	2	4.46	3487264200	148150	362.49	23400	24250	23200	29100	15700	22400	23541.40	0.00	0	-12171	23033	22716	22383	22066	21733	22550	21900	47	6700	500	15680	50	1	9366542	2192	64.82	3.40	12	1.58	361.00	6887.00	40750	20240227	-42.58	16100	20231031	45.34	40750	-42.58	20240227	21650	8.08	20240625	40750	-42.58	20240227	16100	45.34	20231031	3.24	N	322310	500	46 억		0	N	N	0	N	00	N
15	20240627	111158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	1000	2	4.46	3224342400	136883	334.92	23400	24250	23200	29100	15700	22400	23558.39	0.00	0	-11115	23033	22716	22383	22066	21733	22550	21900	47	6700	500	15680	50	1	9366542	2192	64.82	3.40	12	1.46	361.00	6887.00	40750	20240227	-42.58	16100	20231031	45.34	40750	-42.58	20240227	21650	8.08	20240625	40750	-42.58	20240227	16100	45.34	20231031	3.24	N	322310	500	46 억		0	N	N	0	N	00	N
16	20240627	101158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23350	950	2	4.24	2111033800	89948	220.08	23400	23950	23200	29100	15700	22400	23473.62	0.00	0	-15945	23033	22716	22383	22066	21733	22550	21900	47	6700	500	15680	50	1	9366542	2187	64.68	3.39	12	0.96	361.00	6887.00	40750	20240227	-42.70	16100	20231031	45.03	40750	-42.70	20240227	21650	7.85	20240625	40750	-42.70	20240227	16100	45.03	20231031	3.24	N	322310	500	46 억		0	N	N	0	N	00	N
17	20240627	091157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	900	2	4.02	1232501100	52319	128.01	23400	23950	23200	29100	15700	22400	23565.13	0.00	0	-5291	23033	22716	22383	22066	21733	22550	21900	47	6700	500	15680	50	1	9366542	2182	64.54	3.38	12	0.56	361.00	6887.00	40750	20240227	-42.82	16100	20231031	44.72	40750	-42.82	20240227	21650	7.62	20240625	40750	-42.82	20240227	16100	44.72	20231031	3.24	N	322310	500	46 억		0	N	N	0	N	00	N
18	20240626	161152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22400	200	2	0.90	887923900	39793	85.97	22550	22700	22050	28850	15550	22200	22313.07	0.00	0	-3996	23033	22616	22133	21716	21233	22825	21925	47	6650	500	15540	50	1	9366542	2098	62.05	3.25	12	0.42	361.00	6887.00	40750	20240227	-45.03	16100	20231031	39.13	40750	-45.03	20240227	21650	3.46	20240625	40750	-45.03	20240227	16100	39.13	20231031	3.39	N	322310	500	46 억		0	N	N	0	N	00	N
19	20240626	151157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22350	150	2	0.68	849488950	38077	82.26	22550	22700	22050	28850	15550	22200	22309.77	0.00	0	-3896	23033	22616	22133	21716	21233	22825	21925	47	6650	500	15540	50	1	9366542	2093	61.91	3.25	12	0.41	361.00	6887.00	40750	20240227	-45.15	16100	20231031	38.82	40750	-45.15	20240227	21650	3.23	20240625	40750	-45.15	20240227	16100	38.82	20231031	3.39	N	322310	500	46 억		0	N	N	0	N	00	N
20	20240626	141154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22400	200	2	0.90	624419450	27972	60.43	22550	22700	22050	28850	15550	22200	22323.02	0.00	0	-4146	23033	22616	22133	21716	21233	22825	21925	47	6650	500	15540	50	1	9366542	2098	62.05	3.25	12	0.30	361.00	6887.00	40750	20240227	-45.03	16100	20231031	39.13	40750	-45.03	20240227	21650	3.46	20240625	40750	-45.03	20240227	16100	39.13	20231031	3.39	N	322310	500	46 억		0	N	N	0	N	00	N
21	20240626	131155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	250	2	1.13	519054300	23286	50.31	22550	22700	22050	28850	15550	22200	22290.40	0.00	0	-5288	23033	22616	22133	21716	21233	22825	21925	47	6650	500	15540	50	1	9366542	2103	62.19	3.26	12	0.25	361.00	6887.00	40750	20240227	-44.91	16100	20231031	39.44	40750	-44.91	20240227	21650	3.70	20240625	40750	-44.91	20240227	16100	39.44	20231031	3.39	N	322310	500	46 억		0	N	N	0	N	00	N
22	20240626	121152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22300	100	2	0.45	477566750	21430	46.30	22550	22700	22050	28850	15550	22200	22284.96	0.00	0	-5610	23033	22616	22133	21716	21233	22825	21925	47	6650	500	15540	50	1	9366542	2089	61.77	3.24	12	0.23	361.00	6887.00	40750	20240227	-45.28	16100	20231031	38.51	40750	-45.28	20240227	21650	3.00	20240625	40750	-45.28	20240227	16100	38.51	20231031	3.39	N	322310	500	46 억		0	N	N	0	N	00	N
23	20240626	111155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22300	100	2	0.45	330359050	14849	32.08	22550	22700	22050	28850	15550	22200	22247.90	0.00	0	-4823	23033	22616	22133	21716	21233	22825	21925	47	6650	500	15540	50	1	9366542	2089	61.77	3.24	12	0.16	361.00	6887.00	40750	20240227	-45.28	16100	20231031	38.51	40750	-45.28	20240227	21650	3.00	20240625	40750	-45.28	20240227	16100	38.51	20231031	3.39	N	322310	500	46 억		0	N	N	0	N	00	N
24	20240626	101152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	-100	5	-0.45	272999350	12264	26.49	22550	22700	22050	28850	15550	22200	22260.22	0.00	0	-4782	23033	22616	22133	21716	21233	22825	21925	47	6650	500	15540	50	1	9366542	2070	61.22	3.21	12	0.13	361.00	6887.00	40750	20240227	-45.77	16100	20231031	37.27	40750	-45.77	20240227	21650	2.08	20240625	40750	-45.77	20240227	16100	37.27	20231031	3.39	N	322310	500	46 억		0	N	N	0	N	00	N
25	20240626	091156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22250	50	2	0.23	93086650	4143	8.95	22550	22700	22150	28850	15550	22200	22468.42	0.00	0	-1938	23033	22616	22133	21716	21233	22825	21925	47	6650	500	15540	50	1	9366542	2084	61.63	3.23	12	0.04	361.00	6887.00	40750	20240227	-45.40	16100	20231031	38.20	40750	-45.40	20240227	21650	2.77	20240625	40750	-45.40	20240227	16100	38.20	20231031	3.39	N	322310	500	46 억		0	N	N	0	N	00	N
26	20240625	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	-50	5	-0.22	998521600	45421	78.04	21950	22550	21650	28900	15600	22250	21983.40	0.00	0	3158	22750	22500	22250	22000	21750	22375	21875	47	6650	500	15570	50	1	9366542	2079	61.50	3.22	12	0.48	361.00	6887.00	40750	20240227	-45.52	16100	20231031	37.89	40750	-45.52	20240227	21650	2.54	20240625	40750	-45.52	20240227	16100	37.89	20231031	3.39	N	322310	500	46 억		0	N	N	0	N	00	N
27	20240625	151149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	-100	5	-0.45	919226350	41841	71.89	21950	22550	21650	28900	15600	22250	21969.38	0.00	0	3015	22750	22500	22250	22000	21750	22375	21875	47	6650	500	15570	50	1	9366542	2075	61.36	3.22	12	0.45	361.00	6887.00	40750	20240227	-45.64	16100	20231031	37.58	40750	-45.64	20240227	21650	2.31	20240625	40750	-45.64	20240227	16100	37.58	20231031	3.39	N	322310	500	46 억		0	N	N	0	N	00	N
28	20240625	141153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	-150	5	-0.67	799708350	36446	62.62	21950	22550	21650	28900	15600	22250	21942.11	0.00	0	2815	22750	22500	22250	22000	21750	22375	21875	47	6650	500	15570	50	1	9366542	2070	61.22	3.21	12	0.39	361.00	6887.00	40750	20240227	-45.77	16100	20231031	37.27	40750	-45.77	20240227	21650	2.08	20240625	40750	-45.77	20240227	16100	37.27	20231031	3.39	N	322310	500	46 억		0	N	N	0	N	00	N
29	20240625	131153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	-100	5	-0.45	728584950	33220	57.08	21950	22550	21650	28900	15600	22250	21931.93	0.00	0	2678	22750	22500	22250	22000	21750	22375	21875	47	6650	500	15570	50	1	9366542	2075	61.36	3.22	12	0.35	361.00	6887.00	40750	20240227	-45.64	16100	20231031	37.58	40750	-45.64	20240227	21650	2.31	20240625	40750	-45.64	20240227	16100	37.58	20231031	3.39	N	322310	500	46 억		0	N	N	0	N	00	N
30	20240625	121156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	-250	5	-1.12	665599150	30360	52.16	21950	22550	21650	28900	15600	22250	21923.34	0.00	0	2193	22750	22500	22250	22000	21750	22375	21875	47	6650	500	15570	50	1	9366542	2061	60.94	3.19	12	0.32	361.00	6887.00	40750	20240227	-46.01	16100	20231031	36.65	40750	-46.01	20240227	21650	1.62	20240625	40750	-46.01	20240227	16100	36.65	20231031	3.39	N	322310	500	46 억		0	N	N	0	N	00	N
31	20240625	111154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22050	-200	5	-0.90	592672550	27038	46.46	21950	22550	21650	28900	15600	22250	21919.74	0.00	0	2009	22750	22500	22250	22000	21750	22375	21875	47	6650	500	15570	50	1	9366542	2065	61.08	3.20	12	0.29	361.00	6887.00	40750	20240227	-45.89	16100	20231031	36.96	40750	-45.89	20240227	21650	1.85	20240625	40750	-45.89	20240227	16100	36.96	20231031	3.39	N	322310	500	46 억		0	N	N	0	N	00	N
32	20240625	101152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	-550	5	-2.47	399229800	18202	31.27	21950	22550	21650	28900	15600	22250	21932.94	0.00	0	-3099	22750	22500	22250	22000	21750	22375	21875	47	6650	500	15570	50	1	9366542	2033	60.11	3.15	12	0.19	361.00	6887.00	40750	20240227	-46.75	16100	20231031	34.78	40750	-46.75	20240227	21650	0.23	20240625	40750	-46.75	20240227	16100	34.78	20231031	3.39	N	322310	500	46 억		0	N	N	0	N	00	N
33	20240625	091151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	-150	5	-0.67	81459000	3678	6.32	21950	22550	21900	28900	15600	22250	22147.07	0.00	0	-542	22750	22500	22250	22000	21750	22375	21875	47	6650	500	15570	50	1	9366542	2070	61.22	3.21	12	0.04	361.00	6887.00	40750	20240227	-45.77	16100	20231031	37.27	40750	-45.77	20240227	21900	0.91	20240625	40750	-45.77	20240227	16100	37.27	20231031	3.39	N	322310	500	46 억		0	N	N	0	N	00	N
34	20240624	161152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22250	-300	5	-1.33	1282400250	57730	40.15	22500	22500	22000	29300	15800	22550	22213.59	0.00	0	8087	24016	23282	22766	22032	21516	23025	21775	47	6750	500	15780	50	1	9366542	2084	61.63	3.23	12	0.62	361.00	6887.00	40750	20240227	-45.40	16100	20231031	38.20	40750	-45.40	20240227	22000	1.14	20240624	40750	-45.40	20240227	16100	38.20	20231031	3.33	N	322310	500	46 억		0	N	N	0	N	00	N
35	20240624	151148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22300	-250	5	-1.11	1232919950	55508	38.60	22500	22500	22000	29300	15800	22550	22211.54	0.00	0	7507	24016	23282	22766	22032	21516	23025	21775	47	6750	500	15780	50	1	9366542	2089	61.77	3.24	12	0.59	361.00	6887.00	40750	20240227	-45.28	16100	20231031	38.51	40750	-45.28	20240227	22000	1.36	20240624	40750	-45.28	20240227	16100	38.51	20231031	3.33	N	322310	500	46 억		0	N	N	0	N	00	N
36	20240624	141149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	-400	5	-1.77	1045020400	47037	32.71	22500	22500	22000	29300	15800	22550	22216.95	0.00	0	5314	24016	23282	22766	22032	21516	23025	21775	47	6750	500	15780	50	1	9366542	2075	61.36	3.22	12	0.50	361.00	6887.00	40750	20240227	-45.64	16100	20231031	37.58	40750	-45.64	20240227	22000	0.68	20240624	40750	-45.64	20240227	16100	37.58	20231031	3.33	N	322310	500	46 억		0	N	N	0	N	00	N
37	20240624	131147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22250	-300	5	-1.33	923583500	41557	28.90	22500	22500	22000	29300	15800	22550	22224.46	0.00	0	4662	24016	23282	22766	22032	21516	23025	21775	47	6750	500	15780	50	1	9366542	2084	61.63	3.23	12	0.44	361.00	6887.00	40750	20240227	-45.40	16100	20231031	38.20	40750	-45.40	20240227	22000	1.14	20240624	40750	-45.40	20240227	16100	38.20	20231031	3.33	N	322310	500	46 억		0	N	N	0	N	00	N
38	20240624	121148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22300	-250	5	-1.11	891897700	40132	27.91	22500	22500	22000	29300	15800	22550	22224.06	0.00	0	4095	24016	23282	22766	22032	21516	23025	21775	47	6750	500	15780	50	1	9366542	2089	61.77	3.24	12	0.43	361.00	6887.00	40750	20240227	-45.28	16100	20231031	38.51	40750	-45.28	20240227	22000	1.36	20240624	40750	-45.28	20240227	16100	38.51	20231031	3.33	N	322310	500	46 억		0	N	N	0	N	00	N
39	20240624	111151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	-400	5	-1.77	668596900	30042	20.89	22500	22500	22000	29300	15800	22550	22255.36	0.00	0	-86	24016	23282	22766	22032	21516	23025	21775	47	6750	500	15780	50	1	9366542	2075	61.36	3.22	12	0.32	361.00	6887.00	40750	20240227	-45.64	16100	20231031	37.58	40750	-45.64	20240227	22000	0.68	20240624	40750	-45.64	20240227	16100	37.58	20231031	3.33	N	322310	500	46 억		0	N	N	0	N	00	N
40	20240624	101148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	-50	5	-0.22	474148000	21312	14.82	22500	22500	22000	29300	15800	22550	22247.86	0.00	0	1288	24016	23282	22766	22032	21516	23025	21775	47	6750	500	15780	50	1	9366542	2107	62.33	3.27	12	0.23	361.00	6887.00	40750	20240227	-44.79	16100	20231031	39.75	40750	-44.79	20240227	22000	2.27	20240624	40750	-44.79	20240227	16100	39.75	20231031	3.33	N	322310	500	46 억		0	N	N	0	N	00	N
41	20240624	091149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	-400	5	-1.77	131521750	5920	4.12	22500	22500	22000	29300	15800	22550	22216.23	0.00	0	-1558	24016	23282	22766	22032	21516	23025	21775	47	6750	500	15780	50	1	9366542	2075	61.36	3.22	12	0.06	361.00	6887.00	40750	20240227	-45.64	16100	20231031	37.58	40750	-45.64	20240227	22000	0.68	20240624	40750	-45.64	20240227	16100	37.58	20231031	3.33	N	322310	500	46 억		0	N	N	0	N	00	N
42	20240621	161109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	-1100	5	-4.65	3235411900	143070	119.16	23400	23500	22250	30700	16600	23650	22614.05	0.00	0	-31287	25683	24666	24033	23016	22383	24350	22700	47	7050	500	16550	50	1	9366542	2112	62.47	3.27	12	1.53	361.00	6887.00	40750	20240227	-44.66	16100	20231031	40.06	40750	-44.66	20240227	22250	1.35	20240621	40750	-44.66	20240227	16100	40.06	20231031	3.32	N	322310	500	46 억		0	N	N	0	N	00	N
43	20240621	151110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22400	-1250	5	-5.29	3151957300	139359	116.07	23400	23500	22250	30700	16600	23650	22617.26	0.00	0	-30048	25683	24666	24033	23016	22383	24350	22700	47	7050	500	16550	50	1	9366542	2098	62.05	3.25	12	1.49	361.00	6887.00	40750	20240227	-45.03	16100	20231031	39.13	40750	-45.03	20240227	22250	0.67	20240621	40750	-45.03	20240227	16100	39.13	20231031	3.32	N	322310	500	46 억		0	N	N	0	N	00	N
44	20240621	141108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22350	-1300	5	-5.50	2790938150	123264	102.67	23400	23500	22250	30700	16600	23650	22641.65	0.00	0	-29479	25683	24666	24033	23016	22383	24350	22700	47	7050	500	16550	50	1	9366542	2093	61.91	3.25	12	1.32	361.00	6887.00	40750	20240227	-45.15	16100	20231031	38.82	40750	-45.15	20240227	22250	0.45	20240621	40750	-45.15	20240227	16100	38.82	20231031	3.32	N	322310	500	46 억		0	N	N	0	N	00	N
45	20240621	131110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	-1100	5	-4.65	2445656150	107866	89.84	23400	23500	22250	30700	16600	23650	22672.76	0.00	0	-27334	25683	24666	24033	23016	22383	24350	22700	47	7050	500	16550	50	1	9366542	2112	62.47	3.27	12	1.15	361.00	6887.00	40750	20240227	-44.66	16100	20231031	40.06	40750	-44.66	20240227	22250	1.35	20240621	40750	-44.66	20240227	16100	40.06	20231031	3.32	N	322310	500	46 억		0	N	N	0	N	00	N
46	20240621	121113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	-1200	5	-5.07	2222813700	97968	81.60	23400	23500	22250	30700	16600	23650	22688.82	0.00	0	-25349	25683	24666	24033	23016	22383	24350	22700	47	7050	500	16550	50	1	9366542	2103	62.19	3.26	12	1.05	361.00	6887.00	40750	20240227	-44.91	16100	20231031	39.44	40750	-44.91	20240227	22250	0.90	20240621	40750	-44.91	20240227	16100	39.44	20231031	3.32	N	322310	500	46 억		0	N	N	0	N	00	N
47	20240621	111111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	-1200	5	-5.07	1864683900	81970	68.27	23400	23500	22250	30700	16600	23650	22747.96	0.00	0	-22521	25683	24666	24033	23016	22383	24350	22700	47	7050	500	16550	50	1	9366542	2103	62.19	3.26	12	0.88	361.00	6887.00	40750	20240227	-44.91	16100	20231031	39.44	40750	-44.91	20240227	22250	0.90	20240621	40750	-44.91	20240227	16100	39.44	20231031	3.32	N	322310	500	46 억		0	N	N	0	N	00	N
48	20240621	101107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	-1050	5	-4.44	1548042050	67941	56.59	23400	23500	22250	30700	16600	23650	22784.62	0.00	0	-18362	25683	24666	24033	23016	22383	24350	22700	47	7050	500	16550	50	1	9366542	2117	62.60	3.28	12	0.73	361.00	6887.00	40750	20240227	-44.54	16100	20231031	40.37	40750	-44.54	20240227	22250	1.57	20240621	40750	-44.54	20240227	16100	40.37	20231031	3.32	N	322310	500	46 억		0	N	N	0	N	00	N
49	20240621	091112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-750	5	-3.17	478752400	20563	17.13	23400	23500	22900	30700	16600	23650	23281.56	0.00	0	-10732	25683	24666	24033	23016	22383	24350	22700	47	7050	500	16550	50	1	9366542	2145	63.43	3.33	12	0.22	361.00	6887.00	40750	20240227	-43.80	16100	20231031	42.24	40750	-43.80	20240227	22900	0.00	20240621	40750	-43.80	20240227	16100	42.24	20231031	3.32	N	322310	500	46 억		0	N	N	0	N	00	N
50	20240620	161104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	-1150	5	-4.64	2838782850	118920	161.37	24950	25050	23400	32200	17400	24800	23871.50	0.00	0	-28095	25933	25366	24933	24366	23933	25650	24650	47	7400	500	17360	50	1	9366542	2215	65.51	3.43	12	1.27	361.00	6887.00	40750	20240227	-41.96	16100	20231031	46.89	40750	-41.96	20240227	23100	2.38	20240530	40750	-41.96	20240227	16100	46.89	20231031	3.34	N	322310	500	46 억		0	N	N	0	N	00	N
51	20240620	151101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	-1250	5	-5.04	2622059200	109732	148.90	24950	25050	23400	32200	17400	24800	23895.12	0.00	0	-25614	25933	25366	24933	24366	23933	25650	24650	47	7400	500	17360	50	1	9366542	2206	65.24	3.42	12	1.17	361.00	6887.00	40750	20240227	-42.21	16100	20231031	46.27	40750	-42.21	20240227	23100	1.95	20240530	40750	-42.21	20240227	16100	46.27	20231031	3.34	N	322310	500	46 억		0	N	N	0	N	00	N
52	20240620	141106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	-1200	5	-4.84	1960135800	81591	110.72	24950	25050	23550	32200	17400	24800	24023.92	0.00	0	-19168	25933	25366	24933	24366	23933	25650	24650	47	7400	500	17360	50	1	9366542	2211	65.37	3.43	12	0.87	361.00	6887.00	40750	20240227	-42.09	16100	20231031	46.58	40750	-42.09	20240227	23100	2.16	20240530	40750	-42.09	20240227	16100	46.58	20231031	3.34	N	322310	500	46 억		0	N	N	0	N	00	N
53	20240620	131105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	-900	5	-3.63	1497744600	62073	84.23	24950	25050	23700	32200	17400	24800	24128.76	0.00	0	-12560	25933	25366	24933	24366	23933	25650	24650	47	7400	500	17360	50	1	9366542	2239	66.20	3.47	12	0.66	361.00	6887.00	40750	20240227	-41.35	16100	20231031	48.45	40750	-41.35	20240227	23100	3.46	20240530	40750	-41.35	20240227	16100	48.45	20231031	3.34	N	322310	500	46 억		0	N	N	0	N	00	N
54	20240620	121103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	-950	5	-3.83	1310222100	54208	73.56	24950	25050	23800	32200	17400	24800	24170.27	0.00	0	-8416	25933	25366	24933	24366	23933	25650	24650	47	7400	500	17360	50	1	9366542	2234	66.07	3.46	12	0.58	361.00	6887.00	40750	20240227	-41.47	16100	20231031	48.14	40750	-41.47	20240227	23100	3.25	20240530	40750	-41.47	20240227	16100	48.14	20231031	3.34	N	322310	500	46 억		0	N	N	0	N	00	N
55	20240620	111106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	-750	5	-3.02	1141623050	47148	63.98	24950	25050	23800	32200	17400	24800	24213.61	0.00	0	-7842	25933	25366	24933	24366	23933	25650	24650	47	7400	500	17360	50	1	9366542	2253	66.62	3.49	12	0.50	361.00	6887.00	40750	20240227	-40.98	16100	20231031	49.38	40750	-40.98	20240227	23100	4.11	20240530	40750	-40.98	20240227	16100	49.38	20231031	3.34	N	322310	500	46 억		0	N	N	0	N	00	N
56	20240620	101107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	-650	5	-2.62	567270850	23162	31.43	24950	25050	24150	32200	17400	24800	24491.45	0.00	0	-8784	25933	25366	24933	24366	23933	25650	24650	47	7400	500	17360	50	1	9366542	2262	66.90	3.51	12	0.25	361.00	6887.00	40750	20240227	-40.74	16100	20231031	50.00	40750	-40.74	20240227	23100	4.55	20240530	40750	-40.74	20240227	16100	50.00	20231031	3.34	N	322310	500	46 억		0	N	N	0	N	00	N
57	20240620	091111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	0	3	0.00	75649150	3038	4.12	24950	25050	24800	32200	17400	24800	24900.97	0.00	0	-209	25933	25366	24933	24366	23933	25650	24650	47	7400	500	17360	50	1	9366542	2323	68.70	3.60	12	0.03	361.00	6887.00	40750	20240227	-39.14	16100	20231031	54.04	40750	-39.14	20240227	23100	7.36	20240530	40750	-39.14	20240227	16100	54.04	20231031	3.34	N	322310	500	46 억		0	N	N	0	N	00	N
58	20240619	161059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	100	2	0.40	1812547650	72592	83.17	24700	25500	24500	32100	17300	24700	24969.91	0.00	0	-7745	26066	25382	24766	24082	23466	25075	23775	47	7400	500	17290	50	1	9366542	2323	68.70	3.60	12	0.78	361.00	6887.00	40750	20240227	-39.14	16100	20231031	54.04	40750	-39.14	20240227	23100	7.36	20240530	40750	-39.14	20240227	16100	54.04	20231031	3.36	N	322310	500	46 억		0	N	N	0	N	00	N
59	20240619	151101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	100	2	0.40	1735353400	69476	79.60	24700	25500	24500	32100	17300	24700	24977.74	0.00	0	-7610	26066	25382	24766	24082	23466	25075	23775	47	7400	500	17290	50	1	9366542	2323	68.70	3.60	12	0.74	361.00	6887.00	40750	20240227	-39.14	16100	20231031	54.04	40750	-39.14	20240227	23100	7.36	20240530	40750	-39.14	20240227	16100	54.04	20231031	3.36	N	322310	500	46 억		0	N	N	0	N	00	N
60	20240619	141109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	100	2	0.40	1575943850	63034	72.22	24700	25500	24500	32100	17300	24700	25001.49	0.00	0	-9382	26066	25382	24766	24082	23466	25075	23775	47	7400	500	17290	50	1	9366542	2323	68.70	3.60	12	0.67	361.00	6887.00	40750	20240227	-39.14	16100	20231031	54.04	40750	-39.14	20240227	23100	7.36	20240530	40750	-39.14	20240227	16100	54.04	20231031	3.36	N	322310	500	46 억		0	N	N	0	N	00	N
61	20240619	131056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24650	-50	5	-0.20	1442177200	57616	66.01	24700	25500	24500	32100	17300	24700	25030.85	0.00	0	-9728	26066	25382	24766	24082	23466	25075	23775	47	7400	500	17290	50	1	9366542	2309	68.28	3.58	12	0.62	361.00	6887.00	40750	20240227	-39.51	16100	20231031	53.11	40750	-39.51	20240227	23100	6.71	20240530	40750	-39.51	20240227	16100	53.11	20231031	3.36	N	322310	500	46 억		0	N	N	0	N	00	N
62	20240619	121058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	150	2	0.61	1168159050	46507	53.29	24700	25500	24700	32100	17300	24700	25117.92	0.00	0	-8443	26066	25382	24766	24082	23466	25075	23775	47	7400	500	17290	50	1	9366542	2328	68.84	3.61	12	0.50	361.00	6887.00	40750	20240227	-39.02	16100	20231031	54.35	40750	-39.02	20240227	23100	7.58	20240530	40750	-39.02	20240227	16100	54.35	20231031	3.36	N	322310	500	46 억		0	N	N	0	N	00	N
63	20240619	111101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25100	400	2	1.62	891449350	35435	40.60	24700	25500	24700	32100	17300	24700	25157.31	0.00	0	-3073	26066	25382	24766	24082	23466	25075	23775	47	7400	500	17290	50	1	9366542	2351	69.53	3.64	12	0.38	361.00	6887.00	40750	20240227	-38.40	16100	20231031	55.90	40750	-38.40	20240227	23100	8.66	20240530	40750	-38.40	20240227	16100	55.90	20231031	3.36	N	322310	500	46 억		0	N	N	0	N	00	N
64	20240619	101105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25000	300	2	1.21	758862000	30145	34.54	24700	25500	24700	32100	17300	24700	25173.73	0.00	0	-2922	26066	25382	24766	24082	23466	25075	23775	47	7400	500	17290	50	1	9366542	2342	69.25	3.63	12	0.32	361.00	6887.00	40750	20240227	-38.65	16100	20231031	55.28	40750	-38.65	20240227	23100	8.23	20240530	40750	-38.65	20240227	16100	55.28	20231031	3.36	N	322310	500	46 억		0	N	N	0	N	00	N
65	20240619	091108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25250	550	2	2.23	214081250	8574	9.82	24700	25250	24700	32100	17300	24700	24968.66	0.00	0	-935	26066	25382	24766	24082	23466	25075	23775	47	7400	500	17290	50	1	9366542	2365	69.94	3.67	12	0.09	361.00	6887.00	40750	20240227	-38.04	16100	20231031	56.83	40750	-38.04	20240227	23100	9.31	20240530	40750	-38.04	20240227	16100	56.83	20231031	3.36	N	322310	500	46 억		0	N	N	0	N	00	N
66	20240618	161055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	0	3	0.00	2121151700	85730	83.56	25000	25450	24150	32100	17300	24700	24742.31	0.00	0	10905	25866	25282	24916	24332	23966	25100	24150	47	7400	500	17290	50	1	9366542	2314	68.42	3.59	12	0.92	361.00	6887.00	40750	20240227	-39.39	16100	20231031	53.42	40750	-39.39	20240227	23100	6.93	20240530	40750	-39.39	20240227	16100	53.42	20231031	3.26	N	322310	500	46 억		0	N	N	0	N	00	N
67	20240618	151054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	-350	5	-1.42	1912662500	77191	75.24	25000	25450	24150	32100	17300	24700	24778.31	0.00	0	6364	25866	25282	24916	24332	23966	25100	24150	47	7400	500	17290	50	1	9366542	2281	67.45	3.54	12	0.82	361.00	6887.00	40750	20240227	-40.25	16100	20231031	51.24	40750	-40.25	20240227	23100	5.41	20240530	40750	-40.25	20240227	16100	51.24	20231031	3.26	N	322310	500	46 억		0	N	N	0	N	00	N
68	20240618	141057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	-300	5	-1.21	1590108000	63924	62.31	25000	25450	24300	32100	17300	24700	24874.98	0.00	0	2002	25866	25282	24916	24332	23966	25100	24150	47	7400	500	17290	50	1	9366542	2285	67.59	3.54	12	0.68	361.00	6887.00	40750	20240227	-40.12	16100	20231031	51.55	40750	-40.12	20240227	23100	5.63	20240530	40750	-40.12	20240227	16100	51.55	20231031	3.26	N	322310	500	46 억		0	N	N	0	N	00	N
69	20240618	131059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24650	-50	5	-0.20	1315928100	52733	51.40	25000	25450	24550	32100	17300	24700	24954.55	0.00	0	1045	25866	25282	24916	24332	23966	25100	24150	47	7400	500	17290	50	1	9366542	2309	68.28	3.58	12	0.56	361.00	6887.00	40750	20240227	-39.51	16100	20231031	53.11	40750	-39.51	20240227	23100	6.71	20240530	40750	-39.51	20240227	16100	53.11	20231031	3.26	N	322310	500	46 억		0	N	N	0	N	00	N
70	20240618	121056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24600	-100	5	-0.40	1102738350	44087	42.97	25000	25450	24550	32100	17300	24700	25012.78	0.00	0	132	25866	25282	24916	24332	23966	25100	24150	47	7400	500	17290	50	1	9366542	2304	68.14	3.57	12	0.47	361.00	6887.00	40750	20240227	-39.63	16100	20231031	52.80	40750	-39.63	20240227	23100	6.49	20240530	40750	-39.63	20240227	16100	52.80	20231031	3.26	N	322310	500	46 억		0	N	N	0	N	00	N
71	20240618	111056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	0	3	0.00	933095100	37214	36.27	25000	25450	24550	32100	17300	24700	25073.77	0.00	0	655	25866	25282	24916	24332	23966	25100	24150	47	7400	500	17290	50	1	9366542	2314	68.42	3.59	12	0.40	361.00	6887.00	40750	20240227	-39.39	16100	20231031	53.42	40750	-39.39	20240227	23100	6.93	20240530	40750	-39.39	20240227	16100	53.42	20231031	3.26	N	322310	500	46 억		0	N	N	0	N	00	N
72	20240618	101055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25300	600	2	2.43	699737650	27808	27.11	25000	25450	24800	32100	17300	24700	25163.18	0.00	0	1854	25866	25282	24916	24332	23966	25100	24150	47	7400	500	17290	50	1	9366542	2370	70.08	3.67	12	0.30	361.00	6887.00	40750	20240227	-37.91	16100	20231031	57.14	40750	-37.91	20240227	23100	9.52	20240530	40750	-37.91	20240227	16100	57.14	20231031	3.26	N	322310	500	46 억		0	N	N	0	N	00	N
73	20240618	091104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	250	2	1.01	214190500	8591	8.37	25000	25050	24800	32100	17300	24700	24931.96	0.00	0	-710	25866	25282	24916	24332	23966	25100	24150	47	7400	500	17290	50	1	9366542	2337	69.11	3.62	12	0.09	361.00	6887.00	40750	20240227	-38.77	16100	20231031	54.97	40750	-38.77	20240227	23100	8.01	20240530	40750	-38.77	20240227	16100	54.97	20231031	3.26	N	322310	500	46 억		0	N	N	0	N	00	N
74	20240617	161046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	-1300	5	-5.00	2558588250	101996	30.30	25400	25500	24550	33800	18200	26000	25086.84	0.00	0	-841	28066	27032	26366	25332	24666	26700	25000	47	7800	500	18200	50	1	9366542	2314	68.42	3.59	12	1.09	361.00	6887.00	40750	20240227	-39.39	16100	20231031	53.42	40750	-39.39	20240227	23100	6.93	20240530	40750	-39.39	20240227	16100	53.42	20231031	3.47	N	322310	500	46 억		0	N	N	1	N	00	N
75	20240617	151054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	-1100	5	-4.23	2378061850	94699	28.13	25400	25500	24550	33800	18200	26000	25111.79	0.00	0	-880	28066	27032	26366	25332	24666	26700	25000	47	7800	500	18200	50	1	9366542	2332	68.98	3.62	12	1.01	361.00	6887.00	40750	20240227	-38.90	16100	20231031	54.66	40750	-38.90	20240227	23100	7.79	20240530	40750	-38.90	20240227	16100	54.66	20231031	3.47	N	322310	500	46 억		0	N	N	1	N	00	N
76	20240617	141043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25050	-950	5	-3.65	2128307750	84702	25.16	25400	25500	24550	33800	18200	26000	25127.01	0.00	0	2759	28066	27032	26366	25332	24666	26700	25000	47	7800	500	18200	50	1	9366542	2346	69.39	3.64	12	0.90	361.00	6887.00	40750	20240227	-38.53	16100	20231031	55.59	40750	-38.53	20240227	23100	8.44	20240530	40750	-38.53	20240227	16100	55.59	20231031	3.47	N	322310	500	46 억		0	N	N	1	N	00	N
77	20240617	131043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25150	-850	5	-3.27	2045782750	81415	24.18	25400	25500	24550	33800	18200	26000	25127.84	0.00	0	3505	28066	27032	26366	25332	24666	26700	25000	47	7800	500	18200	50	1	9366542	2356	69.67	3.65	12	0.87	361.00	6887.00	40750	20240227	-38.28	16100	20231031	56.21	40750	-38.28	20240227	23100	8.87	20240530	40750	-38.28	20240227	16100	56.21	20231031	3.47	N	322310	500	46 억		0	N	N	1	N	00	N
78	20240617	121044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	-1050	5	-4.04	1938729200	77134	22.91	25400	25500	24550	33800	18200	26000	25134.56	0.00	0	1890	28066	27032	26366	25332	24666	26700	25000	47	7800	500	18200	50	1	9366542	2337	69.11	3.62	12	0.82	361.00	6887.00	40750	20240227	-38.77	16100	20231031	54.97	40750	-38.77	20240227	23100	8.01	20240530	40750	-38.77	20240227	16100	54.97	20231031	3.47	N	322310	500	46 억		0	N	N	1	N	00	N
79	20240617	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25300	-700	5	-2.69	1600405350	63619	18.90	25400	25500	24550	33800	18200	26000	25156.09	0.00	0	2794	28066	27032	26366	25332	24666	26700	25000	47	7800	500	18200	50	1	9366542	2370	70.08	3.67	12	0.68	361.00	6887.00	40750	20240227	-37.91	16100	20231031	57.14	40750	-37.91	20240227	23100	9.52	20240530	40750	-37.91	20240227	16100	57.14	20231031	3.47	N	322310	500	46 억		0	N	N	1	N	00	N
80	20240617	101035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25300	-700	5	-2.69	1250377400	49797	14.79	25400	25500	24550	33800	18200	26000	25109.49	0.00	0	9019	28066	27032	26366	25332	24666	26700	25000	47	7800	500	18200	50	1	9366542	2370	70.08	3.67	12	0.53	361.00	6887.00	40750	20240227	-37.91	16100	20231031	57.14	40750	-37.91	20240227	23100	9.52	20240530	40750	-37.91	20240227	16100	57.14	20231031	3.47	N	322310	500	46 억		0	N	N	1	N	00	N
81	20240617	091039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	-1150	5	-4.42	680071050	27147	8.06	25400	25500	24550	33800	18200	26000	25051.43	0.00	0	5743	28066	27032	26366	25332	24666	26700	25000	47	7800	500	18200	50	1	9366542	2328	68.84	3.61	12	0.29	361.00	6887.00	40750	20240227	-39.02	16100	20231031	54.35	40750	-39.02	20240227	23100	7.58	20240530	40750	-39.02	20240227	16100	54.35	20231031	3.47	N	322310	500	46 억		0	N	N	1	N	00	N
82	20240614	160907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26000	400	2	1.56	8858267650	335138	60.18	26200	27400	25700	33250	17950	25600	26431.99	0.15	0	-61161	27800	26700	25600	24500	23400	27250	25050	47	7650	500	17920	50	1	9366542	2435	72.02	3.78	12	3.58	361.00	6887.00	40750	20240227	-36.20	16100	20231031	61.49	40750	-36.20	20240227	23100	12.55	20240530	40750	-36.20	20240227	16100	61.49	20231031	3.40	N	322310	500	46 억		14092	N	N	1	N	00	N
83	20240614	150911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25900	300	2	1.17	8663577300	327638	58.83	26200	27400	25700	33250	17950	25600	26442.53	0.15	0	-60009	27800	26700	25600	24500	23400	27250	25050	47	7650	500	17920	50	1	9366542	2426	71.75	3.76	12	3.50	361.00	6887.00	40750	20240227	-36.44	16100	20231031	60.87	40750	-36.44	20240227	23100	12.12	20240530	40750	-36.44	20240227	16100	60.87	20231031	3.40	N	322310	500	46 억		14092	N	N	0	N	00	N
84	20240614	140910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25950	350	2	1.37	8038854400	303557	54.51	26200	27400	25700	33250	17950	25600	26482.19	0.15	0	-51780	27800	26700	25600	24500	23400	27250	25050	47	7650	500	17920	50	1	9366542	2431	71.88	3.77	12	3.24	361.00	6887.00	40750	20240227	-36.32	16100	20231031	61.18	40750	-36.32	20240227	23100	12.34	20240530	40750	-36.32	20240227	16100	61.18	20231031	3.40	N	322310	500	46 억		14092	N	N	0	N	00	N
85	20240614	130912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25850	250	2	0.98	7807332550	294592	52.90	26200	27400	25700	33250	17950	25600	26502.19	0.15	0	-52379	27800	26700	25600	24500	23400	27250	25050	47	7650	500	17920	50	1	9366542	2421	71.61	3.75	12	3.15	361.00	6887.00	40750	20240227	-36.56	16100	20231031	60.56	40750	-36.56	20240227	23100	11.90	20240530	40750	-36.56	20240227	16100	60.56	20231031	3.40	N	322310	500	46 억		14092	N	N	0	N	00	N
86	20240614	120915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26000	400	2	1.56	7397591200	278728	50.05	26200	27400	25700	33250	17950	25600	26540.54	0.15	0	-48332	27800	26700	25600	24500	23400	27250	25050	47	7650	500	17920	50	1	9366542	2435	72.02	3.78	12	2.98	361.00	6887.00	40750	20240227	-36.20	16100	20231031	61.49	40750	-36.20	20240227	23100	12.55	20240530	40750	-36.20	20240227	16100	61.49	20231031	3.40	N	322310	500	46 억		14092	N	N	0	N	00	N
87	20240614	111026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26050	450	2	1.76	7137707300	268732	48.25	26200	27400	25700	33250	17950	25600	26560.69	0.15	0	-46106	27800	26700	25600	24500	23400	27250	25050	47	7650	500	17920	50	1	9366542	2440	72.16	3.78	12	2.87	361.00	6887.00	40750	20240227	-36.07	16100	20231031	61.80	40750	-36.07	20240227	23100	12.77	20240530	40750	-36.07	20240227	16100	61.80	20231031	3.40	N	322310	500	46 억		14092	N	N	0	N	00	N
88	20240614	101025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26250	650	2	2.54	6339200250	238207	42.77	26200	27400	25700	33250	17950	25600	26612.15	0.15	0	-40501	27800	26700	25600	24500	23400	27250	25050	47	7650	500	17920	50	1	9366542	2459	72.71	3.81	12	2.54	361.00	6887.00	40750	20240227	-35.58	16100	20231031	63.04	40750	-35.58	20240227	23100	13.64	20240530	40750	-35.58	20240227	16100	63.04	20231031	3.40	N	322310	500	46 억		14092	N	N	0	N	00	N
89	20240614	091031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26500	900	2	3.52	3537099300	131474	23.61	26200	27400	26200	33250	17950	25600	26903.41	0.15	0	1120	27800	26700	25600	24500	23400	27250	25050	47	7650	500	17920	50	1	9366542	2482	73.41	3.85	12	1.40	361.00	6887.00	40750	20240227	-34.97	16100	20231031	64.60	40750	-34.97	20240227	23100	14.72	20240530	40750	-34.97	20240227	16100	64.60	20231031	3.40	N	322310	500	46 억		14092	N	N	0	N	00	N
90	20240613	161013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	2150	2	9.17	14195189300	555304	652.74	24850	26700	24500	30450	16450	23450	25562.90	0.00	0	22163	24883	24166	23633	22916	22383	23900	22650	47	7000	500	16410	50	1	9366542	2398	70.91	3.72	12	5.93	361.00	6887.00	40750	20240227	-37.18	16100	20231031	59.01	40750	-37.18	20240227	23100	10.82	20240530	40750	-37.18	20240227	16100	59.01	20231031	3.37	N	322310	500	46 억		0	N	N	0	N	00	N
91	20240613	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	2000	2	8.53	13939678250	545304	640.98	24850	26700	24500	30450	16450	23450	25563.13	0.00	0	21549	24883	24166	23633	22916	22383	23900	22650	47	7000	500	16410	50	1	9366542	2384	70.50	3.70	12	5.82	361.00	6887.00	40750	20240227	-37.55	16100	20231031	58.07	40750	-37.55	20240227	23100	10.17	20240530	40750	-37.55	20240227	16100	58.07	20231031	3.37	N	322310	500	46 억		0	N	N	0	N	00	N
92	20240613	141020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25750	2300	2	9.81	13334983150	521679	613.21	24850	26700	24500	30450	16450	23450	25561.66	0.00	0	17068	24883	24166	23633	22916	22383	23900	22650	47	7000	500	16410	50	1	9366542	2412	71.33	3.74	12	5.57	361.00	6887.00	40750	20240227	-36.81	16100	20231031	59.94	40750	-36.81	20240227	23100	11.47	20240530	40750	-36.81	20240227	16100	59.94	20231031	3.37	N	322310	500	46 억		0	N	N	0	N	00	N
93	20240613	131018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25950	2500	2	10.66	12591581550	492760	579.22	24850	26700	24500	30450	16450	23450	25553.17	0.00	0	20453	24883	24166	23633	22916	22383	23900	22650	47	7000	500	16410	50	1	9366542	2431	71.88	3.77	12	5.26	361.00	6887.00	40750	20240227	-36.32	16100	20231031	61.18	40750	-36.32	20240227	23100	12.34	20240530	40750	-36.32	20240227	16100	61.18	20231031	3.37	N	322310	500	46 억		0	N	N	0	N	00	N
94	20240613	121022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	2150	2	9.17	11333241600	444279	522.23	24850	26700	24500	30450	16450	23450	25509.29	0.00	0	15559	24883	24166	23633	22916	22383	23900	22650	47	7000	500	16410	50	1	9366542	2398	70.91	3.72	12	4.74	361.00	6887.00	40750	20240227	-37.18	16100	20231031	59.01	40750	-37.18	20240227	23100	10.82	20240530	40750	-37.18	20240227	16100	59.01	20231031	3.37	N	322310	500	46 억		0	N	N	0	N	00	N
95	20240613	111015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25300	1850	2	7.89	10020585600	393192	462.18	24850	26700	24500	30450	16450	23450	25485.22	0.00	0	-1827	24883	24166	23633	22916	22383	23900	22650	47	7000	500	16410	50	1	9366542	2370	70.08	3.67	12	4.20	361.00	6887.00	40750	20240227	-37.91	16100	20231031	57.14	40750	-37.91	20240227	23100	9.52	20240530	40750	-37.91	20240227	16100	57.14	20231031	3.37	N	322310	500	46 억		0	N	N	0	N	00	N
96	20240613	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25000	1550	2	6.61	8746159350	342620	402.74	24850	26700	24500	30450	16450	23450	25527.29	0.00	0	-4823	24883	24166	23633	22916	22383	23900	22650	47	7000	500	16410	50	1	9366542	2342	69.25	3.63	12	3.66	361.00	6887.00	40750	20240227	-38.65	16100	20231031	55.28	40750	-38.65	20240227	23100	8.23	20240530	40750	-38.65	20240227	16100	55.28	20231031	3.37	N	322310	500	46 억		0	N	N	0	N	00	N
97	20240613	091023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26650	3200	2	13.65	4246816050	165740	194.82	24850	26700	24500	30450	16450	23450	25623.36	0.00	0	18586	24883	24166	23633	22916	22383	23900	22650	47	7000	500	16410	50	1	9366542	2496	73.82	3.87	12	1.77	361.00	6887.00	40750	20240227	-34.60	16100	20231031	65.53	40750	-34.60	20240227	23100	15.37	20240530	40750	-34.60	20240227	16100	65.53	20231031	3.37	N	322310	500	46 억		0	N	N	0	N	00	N
98	20240612	161006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	-200	5	-0.85	1988281400	84759	116.45	24050	24350	23100	30700	16600	23650	23458.06	0.00	0	4695	24816	24232	23916	23332	23016	24075	23175	47	7050	500	16550	50	1	9366542	2196	64.96	3.40	12	0.90	361.00	6887.00	40750	20240227	-42.45	16100	20231031	45.65	40750	-42.45	20240227	23100	1.52	20240612	40750	-42.45	20240227	16100	45.65	20231031	3.41	N	322310	500	46 억		0	N	N	0	N	00	N
99	20240612	151018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	-350	5	-1.48	1843224050	78555	107.93	24050	24350	23100	30700	16600	23650	23464.12	0.00	0	5469	24816	24232	23916	23332	23016	24075	23175	47	7050	500	16550	50	1	9366542	2182	64.54	3.38	12	0.84	361.00	6887.00	40750	20240227	-42.82	16100	20231031	44.72	40750	-42.82	20240227	23100	0.87	20240612	40750	-42.82	20240227	16100	44.72	20231031	3.41	N	322310	500	46 억		0	N	N	0	N	00	N
100	20240612	141010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	-450	5	-1.90	1549528300	65903	90.54	24050	24350	23100	30700	16600	23650	23512.26	0.00	0	4685	24816	24232	23916	23332	23016	24075	23175	47	7050	500	16550	50	1	9366542	2173	64.27	3.37	12	0.70	361.00	6887.00	40750	20240227	-43.07	16100	20231031	44.10	40750	-43.07	20240227	23100	0.43	20240612	40750	-43.07	20240227	16100	44.10	20231031	3.41	N	322310	500	46 억		0	N	N	0	N	00	N
101	20240612	131012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	-400	5	-1.69	1369055650	58129	79.86	24050	24350	23100	30700	16600	23650	23552.02	0.00	0	4425	24816	24232	23916	23332	23016	24075	23175	47	7050	500	16550	50	1	9366542	2178	64.40	3.38	12	0.62	361.00	6887.00	40750	20240227	-42.94	16100	20231031	44.41	40750	-42.94	20240227	23100	0.65	20240612	40750	-42.94	20240227	16100	44.41	20231031	3.41	N	322310	500	46 억		0	N	N	0	N	00	N
102	20240612	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	-400	5	-1.69	1173525350	49713	68.30	24050	24350	23100	30700	16600	23650	23606.01	0.00	0	617	24816	24232	23916	23332	23016	24075	23175	47	7050	500	16550	50	1	9366542	2178	64.40	3.38	12	0.53	361.00	6887.00	40750	20240227	-42.94	16100	20231031	44.41	40750	-42.94	20240227	23100	0.65	20240612	40750	-42.94	20240227	16100	44.41	20231031	3.41	N	322310	500	46 억		0	N	N	0	N	00	N
103	20240612	111009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	0	3	0.00	610602950	25595	35.17	24050	24350	23650	30700	16600	23650	23856.34	0.00	0	-3864	24816	24232	23916	23332	23016	24075	23175	47	7050	500	16550	50	1	9366542	2215	65.51	3.43	12	0.27	361.00	6887.00	40750	20240227	-41.96	16100	20231031	46.89	40750	-41.96	20240227	23100	2.38	20240530	40750	-41.96	20240227	16100	46.89	20231031	3.41	N	322310	500	46 억		0	N	N	0	N	00	N
104	20240612	101011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	50	2	0.21	458305600	19168	26.34	24050	24350	23650	30700	16600	23650	23909.93	0.00	0	-4026	24816	24232	23916	23332	23016	24075	23175	47	7050	500	16550	50	1	9366542	2220	65.65	3.44	12	0.20	361.00	6887.00	40750	20240227	-41.84	16100	20231031	47.20	40750	-41.84	20240227	23100	2.60	20240530	40750	-41.84	20240227	16100	47.20	20231031	3.41	N	322310	500	46 억		0	N	N	0	N	00	N
105	20240612	091014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	550	2	2.33	137598000	5731	7.87	24050	24200	23850	30700	16600	23650	24009.42	0.00	0	1411	24816	24232	23916	23332	23016	24075	23175	47	7050	500	16550	50	1	9366542	2267	67.04	3.51	12	0.06	361.00	6887.00	40750	20240227	-40.61	16100	20231031	50.31	40750	-40.61	20240227	23100	4.76	20240530	40750	-40.61	20240227	16100	50.31	20231031	3.41	N	322310	500	46 억		0	N	N	0	N	00	N
106	20240610	161002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	-350	5	-1.42	1300214050	53259	64.94	24500	24800	24150	32100	17300	24700	24413.02	0.00	0	-2543	25566	25132	24816	24382	24066	25350	24600	47	7400	500	17290	50	1	9366542	2281	67.45	3.54	12	0.57	361.00	6887.00	40750	20240227	-40.25	16100	20231031	51.24	40750	-40.25	20240227	23100	5.41	20240530	40750	-40.25	20240227	16100	51.24	20231031	3.50	N	322310	500	46 억		0	N	N	0	N	00	N
107	20240610	151012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	-300	5	-1.21	1225901000	50211	61.23	24500	24800	24150	32100	17300	24700	24414.97	0.00	0	-1777	25566	25132	24816	24382	24066	25350	24600	47	7400	500	17290	50	1	9366542	2285	67.59	3.54	12	0.54	361.00	6887.00	40750	20240227	-40.12	16100	20231031	51.55	40750	-40.12	20240227	23100	5.63	20240530	40750	-40.12	20240227	16100	51.55	20231031	3.50	N	322310	500	46 억		0	N	N	0	N	00	N
108	20240610	141007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24600	-100	5	-0.40	1057008800	43332	52.84	24500	24800	24150	32100	17300	24700	24393.23	0.00	0	549	25566	25132	24816	24382	24066	25350	24600	47	7400	500	17290	50	1	9366542	2304	68.14	3.57	12	0.46	361.00	6887.00	40750	20240227	-39.63	16100	20231031	52.80	40750	-39.63	20240227	23100	6.49	20240530	40750	-39.63	20240227	16100	52.80	20231031	3.50	N	322310	500	46 억		0	N	N	0	N	00	N
109	20240610	131002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	-300	5	-1.21	969200400	39759	48.48	24500	24800	24150	32100	17300	24700	24376.85	0.00	0	247	25566	25132	24816	24382	24066	25350	24600	47	7400	500	17290	50	1	9366542	2285	67.59	3.54	12	0.42	361.00	6887.00	40750	20240227	-40.12	16100	20231031	51.55	40750	-40.12	20240227	23100	5.63	20240530	40750	-40.12	20240227	16100	51.55	20231031	3.50	N	322310	500	46 억		0	N	N	0	N	00	N
110	20240610	121005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	-450	5	-1.82	838694450	34403	41.95	24500	24800	24150	32100	17300	24700	24378.49	0.00	0	-1959	25566	25132	24816	24382	24066	25350	24600	47	7400	500	17290	50	1	9366542	2271	67.17	3.52	12	0.37	361.00	6887.00	40750	20240227	-40.49	16100	20231031	50.62	40750	-40.49	20240227	23100	4.98	20240530	40750	-40.49	20240227	16100	50.62	20231031	3.50	N	322310	500	46 억		0	N	N	0	N	00	N
111	20240610	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	-500	5	-2.02	748721200	30694	37.43	24500	24800	24150	32100	17300	24700	24393.04	0.00	0	-1727	25566	25132	24816	24382	24066	25350	24600	47	7400	500	17290	50	1	9366542	2267	67.04	3.51	12	0.33	361.00	6887.00	40750	20240227	-40.61	16100	20231031	50.31	40750	-40.61	20240227	23100	4.76	20240530	40750	-40.61	20240227	16100	50.31	20231031	3.50	N	322310	500	46 억		0	N	N	0	N	00	N
112	20240610	101005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24550	-150	5	-0.61	505459150	20672	25.21	24500	24800	24150	32100	17300	24700	24451.34	0.00	0	-1874	25566	25132	24816	24382	24066	25350	24600	47	7400	500	17290	50	1	9366542	2299	68.01	3.56	12	0.22	361.00	6887.00	40750	20240227	-39.75	16100	20231031	52.48	40750	-39.75	20240227	23100	6.28	20240530	40750	-39.75	20240227	16100	52.48	20231031	3.50	N	322310	500	46 억		0	N	N	0	N	00	N
113	20240610	091011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	-350	5	-1.42	130739950	5378	6.56	24500	24500	24150	32100	17300	24700	24309.85	0.00	0	-811	25566	25132	24816	24382	24066	25350	24600	47	7400	500	17290	50	1	9366542	2281	67.45	3.54	12	0.06	361.00	6887.00	40750	20240227	-40.25	16100	20231031	51.24	40750	-40.25	20240227	23100	5.41	20240530	40750	-40.25	20240227	16100	51.24	20231031	3.50	N	322310	500	46 억		0	N	N	0	N	00	N
114	20240607	161038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	500	2	2.07	2003616900	80353	34.75	24650	25250	24500	31450	16950	24200	24935.83	0.00	0	-10813	26266	25232	24566	23532	22866	24900	23200	47	7250	500	16940	50	1	9366542	2314	68.42	3.59	12	0.86	361.00	6887.00	40750	20240227	-39.39	16100	20231031	53.42	40750	-39.39	20240227	23100	6.93	20240530	40750	-39.39	20240227	16100	53.42	20231031	3.54	N	322310	500	46 억		0	N	N	0	N	00	N
115	20240607	151045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24750	550	2	2.27	1874642800	75131	32.49	24650	25250	24500	31450	16950	24200	24951.66	0.00	0	-10451	26266	25232	24566	23532	22866	24900	23200	47	7250	500	16940	50	1	9366542	2318	68.56	3.59	12	0.80	361.00	6887.00	40750	20240227	-39.26	16100	20231031	53.73	40750	-39.26	20240227	23100	7.14	20240530	40750	-39.26	20240227	16100	53.73	20231031	3.54	N	322310	500	46 억		0	N	N	0	N	00	N
116	20240607	141039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25000	800	2	3.31	1626573400	65130	28.17	24650	25250	24500	31450	16950	24200	24974.26	0.00	0	-6816	26266	25232	24566	23532	22866	24900	23200	47	7250	500	16940	50	1	9366542	2342	69.25	3.63	12	0.70	361.00	6887.00	40750	20240227	-38.65	16100	20231031	55.28	40750	-38.65	20240227	23100	8.23	20240530	40750	-38.65	20240227	16100	55.28	20231031	3.54	N	322310	500	46 억		0	N	N	0	N	00	N
117	20240607	131035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25000	800	2	3.31	1519220100	60831	26.31	24650	25250	24500	31450	16950	24200	24974.44	0.00	0	-6253	26266	25232	24566	23532	22866	24900	23200	47	7250	500	16940	50	1	9366542	2342	69.25	3.63	12	0.65	361.00	6887.00	40750	20240227	-38.65	16100	20231031	55.28	40750	-38.65	20240227	23100	8.23	20240530	40750	-38.65	20240227	16100	55.28	20231031	3.54	N	322310	500	46 억		0	N	N	0	N	00	N
118	20240607	121040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	650	2	2.69	1286775000	51557	22.30	24650	25250	24500	31450	16950	24200	24958.30	0.00	0	-2463	26266	25232	24566	23532	22866	24900	23200	47	7250	500	16940	50	1	9366542	2328	68.84	3.61	12	0.55	361.00	6887.00	40750	20240227	-39.02	16100	20231031	54.35	40750	-39.02	20240227	23100	7.58	20240530	40750	-39.02	20240227	16100	54.35	20231031	3.54	N	322310	500	46 억		0	N	N	0	N	00	N
119	20240607	111020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	750	2	3.10	1141233000	45723	19.77	24650	25250	24500	31450	16950	24200	24959.71	0.00	0	1220	26266	25232	24566	23532	22866	24900	23200	47	7250	500	16940	50	1	9366542	2337	69.11	3.62	12	0.49	361.00	6887.00	40750	20240227	-38.77	16100	20231031	54.97	40750	-38.77	20240227	23100	8.01	20240530	40750	-38.77	20240227	16100	54.97	20231031	3.54	N	322310	500	46 억		0	N	N	0	N	00	N
120	20240607	101040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	650	2	2.69	767025000	30807	13.32	24650	25200	24500	31450	16950	24200	24897.75	0.00	0	4046	26266	25232	24566	23532	22866	24900	23200	47	7250	500	16940	50	1	9366542	2328	68.84	3.61	12	0.33	361.00	6887.00	40750	20240227	-39.02	16100	20231031	54.35	40750	-39.02	20240227	23100	7.58	20240530	40750	-39.02	20240227	16100	54.35	20231031	3.54	N	322310	500	46 억		0	N	N	0	N	00	N
121	20240607	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24750	550	2	2.27	198593900	8029	3.47	24650	25000	24500	31450	16950	24200	24734.57	0.00	0	-2597	26266	25232	24566	23532	22866	24900	23200	47	7250	500	16940	50	1	9366542	2318	68.56	3.59	12	0.09	361.00	6887.00	40750	20240227	-39.26	16100	20231031	53.73	40750	-39.26	20240227	23100	7.14	20240530	40750	-39.26	20240227	16100	53.73	20231031	3.54	N	322310	500	46 억		0	N	N	0	N	00	N
122	20240605	161035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	650	2	2.76	5723066400	230922	299.67	24650	25600	23900	30600	16500	23550	24785.36	0.00	0	6345	24916	24232	23866	23182	22816	24050	23000	47	7050	500	16480	50	1	9366542	2267	67.04	3.51	12	2.47	361.00	6887.00	40750	20240227	-40.61	16100	20231031	50.31	40750	-40.61	20240227	23100	4.76	20240530	40750	-40.61	20240227	16100	50.31	20231031	3.61	N	322310	500	46 억		0	N	N	0	N	00	N
123	20240605	151033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	600	2	2.55	5613836300	226409	293.81	24650	25600	23900	30600	16500	23550	24795.11	0.00	0	6551	24916	24232	23866	23182	22816	24050	23000	47	7050	500	16480	50	1	9366542	2262	66.90	3.51	12	2.42	361.00	6887.00	40750	20240227	-40.74	16100	20231031	50.00	40750	-40.74	20240227	23100	4.55	20240530	40750	-40.74	20240227	16100	50.00	20231031	3.61	N	322310	500	46 억		0	N	N	0	N	00	N
124	20240605	141034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	700	2	2.97	5428194250	218736	283.86	24650	25600	23900	30600	16500	23550	24816.19	0.00	0	3492	24916	24232	23866	23182	22816	24050	23000	47	7050	500	16480	50	1	9366542	2271	67.17	3.52	12	2.34	361.00	6887.00	40750	20240227	-40.49	16100	20231031	50.62	40750	-40.49	20240227	23100	4.98	20240530	40750	-40.49	20240227	16100	50.62	20231031	3.61	N	322310	500	46 억		0	N	N	0	N	00	N
125	20240605	131032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	850	2	3.61	4814983350	193238	250.77	24650	25600	24300	30600	16500	23550	24917.37	0.00	0	-11035	24916	24232	23866	23182	22816	24050	23000	47	7050	500	16480	50	1	9366542	2285	67.59	3.54	12	2.06	361.00	6887.00	40750	20240227	-40.12	16100	20231031	51.55	40750	-40.12	20240227	23100	5.63	20240530	40750	-40.12	20240227	16100	51.55	20231031	3.61	N	322310	500	46 억		0	N	N	0	N	00	N
126	20240605	121031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24600	1050	2	4.46	4603783700	184598	239.55	24650	25600	24300	30600	16500	23550	24939.51	0.00	0	-11295	24916	24232	23866	23182	22816	24050	23000	47	7050	500	16480	50	1	9366542	2304	68.14	3.57	12	1.97	361.00	6887.00	40750	20240227	-39.63	16100	20231031	52.80	40750	-39.63	20240227	23100	6.49	20240530	40750	-39.63	20240227	16100	52.80	20231031	3.61	N	322310	500	46 억		0	N	N	0	N	00	N
127	20240605	111032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24500	950	2	4.03	4471492150	179228	232.59	24650	25600	24300	30600	16500	23550	24948.62	0.00	0	-9111	24916	24232	23866	23182	22816	24050	23000	47	7050	500	16480	50	1	9366542	2295	67.87	3.56	12	1.91	361.00	6887.00	40750	20240227	-39.88	16100	20231031	52.17	40750	-39.88	20240227	23100	6.06	20240530	40750	-39.88	20240227	16100	52.17	20231031	3.61	N	322310	500	46 억		0	N	N	0	N	00	N
128	20240605	101029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	1150	2	4.88	4045810550	161866	210.05	24650	25600	24550	30600	16500	23550	24994.81	0.00	0	-3317	24916	24232	23866	23182	22816	24050	23000	47	7050	500	16480	50	1	9366542	2314	68.42	3.59	12	1.73	361.00	6887.00	40750	20240227	-39.39	16100	20231031	53.42	40750	-39.39	20240227	23100	6.93	20240530	40750	-39.39	20240227	16100	53.42	20231031	3.61	N	322310	500	46 억		0	N	N	0	N	00	N
129	20240605	091028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	1150	2	4.88	981649050	39696	51.51	24650	24950	24550	30600	16500	23550	24729.17	0.00	0	6478	24916	24232	23866	23182	22816	24050	23000	47	7050	500	16480	50	1	9366542	2314	68.42	3.59	12	0.42	361.00	6887.00	40750	20240227	-39.39	16100	20231031	53.42	40750	-39.39	20240227	23100	6.93	20240530	40750	-39.39	20240227	16100	53.42	20231031	3.61	N	322310	500	46 억		0	N	N	0	N	00	N
130	20240604	161020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	-400	5	-1.67	1629281700	67699	70.77	23950	24550	23500	31100	16800	23950	24067.91	0.00	0	-10889	25116	24532	24066	23482	23016	24825	23775	47	7150	500	16760	50	1	9366542	2206	65.24	3.42	12	0.72	361.00	6887.00	40750	20240227	-42.21	16100	20231031	46.27	40750	-42.21	20240227	23100	1.95	20240530	40750	-42.21	20240227	16100	46.27	20231031	3.70	N	322310	500	46 억		0	N	N	0	N	00	N
131	20240604	151021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	-400	5	-1.67	1551880600	64423	67.35	23950	24550	23500	31100	16800	23950	24088.92	0.00	0	-10904	25116	24532	24066	23482	23016	24825	23775	47	7150	500	16760	50	1	9366542	2206	65.24	3.42	12	0.69	361.00	6887.00	40750	20240227	-42.21	16100	20231031	46.27	40750	-42.21	20240227	23100	1.95	20240530	40750	-42.21	20240227	16100	46.27	20231031	3.70	N	322310	500	46 억		0	N	N	0	N	00	N
132	20240604	141024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	0	3	0.00	1142550700	47150	49.29	23950	24550	23750	31100	16800	23950	24232.25	0.00	0	-8835	25116	24532	24066	23482	23016	24825	23775	47	7150	500	16760	50	1	9366542	2243	66.34	3.48	12	0.50	361.00	6887.00	40750	20240227	-41.23	16100	20231031	48.76	40750	-41.23	20240227	23100	3.68	20240530	40750	-41.23	20240227	16100	48.76	20231031	3.70	N	322310	500	46 억		0	N	N	0	N	00	N
133	20240604	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	250	2	1.04	899009800	37030	38.71	23950	24550	23750	31100	16800	23950	24277.88	0.00	0	-8169	25116	24532	24066	23482	23016	24825	23775	47	7150	500	16760	50	1	9366542	2267	67.04	3.51	12	0.40	361.00	6887.00	40750	20240227	-40.61	16100	20231031	50.31	40750	-40.61	20240227	23100	4.76	20240530	40750	-40.61	20240227	16100	50.31	20231031	3.70	N	322310	500	46 억		0	N	N	0	N	00	N
134	20240604	121019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24300	350	2	1.46	833956450	34344	35.90	23950	24550	23750	31100	16800	23950	24282.45	0.00	0	-8122	25116	24532	24066	23482	23016	24825	23775	47	7150	500	16760	50	1	9366542	2276	67.31	3.53	12	0.37	361.00	6887.00	40750	20240227	-40.37	16100	20231031	50.93	40750	-40.37	20240227	23100	5.19	20240530	40750	-40.37	20240227	16100	50.93	20231031	3.70	N	322310	500	46 억		0	N	N	0	N	00	N
135	20240604	111015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	300	2	1.25	797213100	32834	34.32	23950	24550	23750	31100	16800	23950	24280.11	0.00	0	-7822	25116	24532	24066	23482	23016	24825	23775	47	7150	500	16760	50	1	9366542	2271	67.17	3.52	12	0.35	361.00	6887.00	40750	20240227	-40.49	16100	20231031	50.62	40750	-40.49	20240227	23100	4.98	20240530	40750	-40.49	20240227	16100	50.62	20231031	3.70	N	322310	500	46 억		0	N	N	0	N	00	N
136	20240604	101018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24500	550	2	2.30	446435400	18470	19.31	23950	24500	23750	31100	16800	23950	24170.84	0.00	0	-1645	25116	24532	24066	23482	23016	24825	23775	47	7150	500	16760	50	1	9366542	2295	67.87	3.56	12	0.20	361.00	6887.00	40750	20240227	-39.88	16100	20231031	52.17	40750	-39.88	20240227	23100	6.06	20240530	40750	-39.88	20240227	16100	52.17	20231031	3.70	N	322310	500	46 억		0	N	N	0	N	00	N
137	20240604	091017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	200	2	0.84	102474450	4265	4.46	23950	24300	23950	31100	16800	23950	24026.83	0.00	0	-1072	25116	24532	24066	23482	23016	24825	23775	47	7150	500	16760	50	1	9366542	2262	66.90	3.51	12	0.05	361.00	6887.00	40750	20240227	-40.74	16100	20231031	50.00	40750	-40.74	20240227	23100	4.55	20240530	40750	-40.74	20240227	16100	50.00	20231031	3.70	N	322310	500	46 억		0	N	N	0	N	00	N
138	20240603	161006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	450	2	1.91	2283784650	94475	188.43	23600	24650	23600	30550	16450	23500	24174.87	0.00	0	7225	24033	23766	23533	23266	23033	23650	23150	47	7050	500	16450	50	1	9366542	2243	66.34	3.48	12	1.01	361.00	6887.00	40750	20240227	-41.23	16100	20231031	48.76	40750	-41.23	20240227	23100	3.68	20240530	40750	-41.23	20240227	16100	48.76	20231031	3.71	N	322310	500	46 억		0	N	N	0	N	00	N
139	20240603	151007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	550	2	2.34	2175622250	89968	179.44	23600	24650	23600	30550	16450	23500	24182.19	0.00	0	5177	24033	23766	23533	23266	23033	23650	23150	47	7050	500	16450	50	1	9366542	2253	66.62	3.49	12	0.96	361.00	6887.00	40750	20240227	-40.98	16100	20231031	49.38	40750	-40.98	20240227	23100	4.11	20240530	40750	-40.98	20240227	16100	49.38	20231031	3.71	N	322310	500	46 억		0	N	N	0	N	00	N
140	20240603	141006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	600	2	2.55	1901899950	78566	156.70	23600	24650	23600	30550	16450	23500	24207.68	0.00	0	1523	24033	23766	23533	23266	23033	23650	23150	47	7050	500	16450	50	1	9366542	2257	66.76	3.50	12	0.84	361.00	6887.00	40750	20240227	-40.86	16100	20231031	49.69	40750	-40.86	20240227	23100	4.33	20240530	40750	-40.86	20240227	16100	49.69	20231031	3.71	N	322310	500	46 억		0	N	N	0	N	00	N
141	20240603	131007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	750	2	3.19	1700870450	70213	140.04	23600	24650	23600	30550	16450	23500	24224.45	0.00	0	-1275	24033	23766	23533	23266	23033	23650	23150	47	7050	500	16450	50	1	9366542	2271	67.17	3.52	12	0.75	361.00	6887.00	40750	20240227	-40.49	16100	20231031	50.62	40750	-40.49	20240227	23100	4.98	20240530	40750	-40.49	20240227	16100	50.62	20231031	3.71	N	322310	500	46 억		0	N	N	0	N	00	N
142	20240603	121007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	500	2	2.13	1524096250	62915	125.48	23600	24650	23600	30550	16450	23500	24224.70	0.00	0	-4322	24033	23766	23533	23266	23033	23650	23150	47	7050	500	16450	50	1	9366542	2248	66.48	3.48	12	0.67	361.00	6887.00	40750	20240227	-41.10	16100	20231031	49.07	40750	-41.10	20240227	23100	3.90	20240530	40750	-41.10	20240227	16100	49.07	20231031	3.71	N	322310	500	46 억		0	N	N	0	N	00	N
143	20240603	111001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	650	2	2.77	1206470800	49670	99.06	23600	24650	23600	30550	16450	23500	24289.74	0.00	0	-9718	24033	23766	23533	23266	23033	23650	23150	47	7050	500	16450	50	1	9366542	2262	66.90	3.51	12	0.53	361.00	6887.00	40750	20240227	-40.74	16100	20231031	50.00	40750	-40.74	20240227	23100	4.55	20240530	40750	-40.74	20240227	16100	50.00	20231031	3.71	N	322310	500	46 억		0	N	N	0	N	00	N
144	20240603	100955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	850	2	3.62	995636550	41022	81.82	23600	24650	23600	30550	16450	23500	24270.81	0.00	0	-10632	24033	23766	23533	23266	23033	23650	23150	47	7050	500	16450	50	1	9366542	2281	67.45	3.54	12	0.44	361.00	6887.00	40750	20240227	-40.25	16100	20231031	51.24	40750	-40.25	20240227	23100	5.41	20240530	40750	-40.25	20240227	16100	51.24	20231031	3.71	N	322310	500	46 억		0	N	N	0	N	00	N
145	20240603	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	500	2	2.13	395437150	16318	32.55	23600	24650	23600	30550	16450	23500	24233.23	0.00	0	-5697	24033	23766	23533	23266	23033	23650	23150	47	7050	500	16450	50	1	9366542	2248	66.48	3.48	12	0.17	361.00	6887.00	40750	20240227	-41.10	16100	20231031	49.07	40750	-41.10	20240227	23100	3.90	20240530	40750	-41.10	20240227	16100	49.07	20231031	3.71	N	322310	500	46 억		0	N	N	0	N	00	N