KissMeData/412540/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	161316	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13430	-220	5	-1.61	933050750	69145	93.24	13610	13770	13430	17740	9560	13650	13494.33	0.54	0	551	14076	13862	13756	13542	13436	13810	13490	103	4090	500	9550	10	1	20600665	2767	-52.46	4.91	12	0.34	-256.00	2737.00	41200	20240430	-67.40	13430	20240628	0.00	41200	-67.40	20240430	13430	0.00	20240628	41200	-67.40	20240430	13430	0.00	20240628	0.35	N	412540	500	103 억		111420	N	N	0	N	00	N
3	20240628	151331	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13490	-160	5	-1.17	855971980	63408	85.50	13610	13770	13440	17740	9560	13650	13499.43	0.54	0	286	14076	13862	13756	13542	13436	13810	13490	103	4090	500	9550	10	1	20600665	2779	-52.70	4.93	12	0.31	-256.00	2737.00	41200	20240430	-67.26	13440	20240628	0.37	41200	-67.26	20240430	13440	0.37	20240628	41200	-67.26	20240430	13440	0.37	20240628	0.35	N	412540	500	103 억		111420	N	N	0	N	00	N
4	20240628	141329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13500	-150	5	-1.10	680197400	50354	67.90	13610	13770	13470	17740	9560	13650	13508.31	0.54	0	1108	14076	13862	13756	13542	13436	13810	13490	103	4090	500	9550	10	1	20600665	2781	-52.73	4.93	12	0.24	-256.00	2737.00	41200	20240430	-67.23	13450	20240625	0.37	41200	-67.23	20240430	13450	0.37	20240625	41200	-67.23	20240430	13450	0.37	20240625	0.35	N	412540	500	103 억		111420	N	N	0	N	00	N
5	20240628	131328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13530	-120	5	-0.88	568615710	42079	56.74	13610	13770	13470	17740	9560	13650	13513.05	0.54	0	-301	14076	13862	13756	13542	13436	13810	13490	103	4090	500	9550	10	1	20600665	2787	-52.85	4.94	12	0.20	-256.00	2737.00	41200	20240430	-67.16	13450	20240625	0.59	41200	-67.16	20240430	13450	0.59	20240625	41200	-67.16	20240430	13450	0.59	20240625	0.35	N	412540	500	103 억		111420	N	N	0	N	00	N
6	20240628	121325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13500	-150	5	-1.10	511652380	37860	51.05	13610	13770	13470	17740	9560	13650	13514.33	0.54	0	-757	14076	13862	13756	13542	13436	13810	13490	103	4090	500	9550	10	1	20600665	2781	-52.73	4.93	12	0.18	-256.00	2737.00	41200	20240430	-67.23	13450	20240625	0.37	41200	-67.23	20240430	13450	0.37	20240625	41200	-67.23	20240430	13450	0.37	20240625	0.35	N	412540	500	103 억		111420	N	N	0	N	00	N
7	20240628	111303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13510	-140	5	-1.03	415745670	30752	41.47	13610	13770	13470	17740	9560	13650	13519.31	0.54	0	73	14076	13862	13756	13542	13436	13810	13490	103	4090	500	9550	10	1	20600665	2783	-52.77	4.94	12	0.15	-256.00	2737.00	41200	20240430	-67.21	13450	20240625	0.45	41200	-67.21	20240430	13450	0.45	20240625	41200	-67.21	20240430	13450	0.45	20240625	0.35	N	412540	500	103 억		111420	N	N	0	N	00	N
8	20240628	101300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13520	-130	5	-0.95	334164930	24717	33.33	13610	13770	13470	17740	9560	13650	13519.64	0.54	0	43	14076	13862	13756	13542	13436	13810	13490	103	4090	500	9550	10	1	20600665	2785	-52.81	4.94	12	0.12	-256.00	2737.00	41200	20240430	-67.18	13450	20240625	0.52	41200	-67.18	20240430	13450	0.52	20240625	41200	-67.18	20240430	13450	0.52	20240625	0.35	N	412540	500	103 억		111420	N	N	0	N	00	N
9	20240628	091305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13510	-140	5	-1.03	112169670	8273	11.16	13610	13770	13500	17740	9560	13650	13558.52	0.54	0	-485	14076	13862	13756	13542	13436	13810	13490	103	4090	500	9550	10	1	20600665	2783	-52.77	4.94	12	0.04	-256.00	2737.00	41200	20240430	-67.21	13450	20240625	0.45	41200	-67.21	20240430	13450	0.45	20240625	41200	-67.21	20240430	13450	0.45	20240625	0.35	N	412540	500	103 억		111420	N	N	0	N	00	N
10	20240627	161253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13650	-220	5	-1.59	999291210	72450	46.06	13850	13970	13650	18030	9710	13870	13793.89	0.56	0	-4786	14743	14306	13963	13526	13183	14525	13745	103	4160	500	9700	10	1	20600665	2812	-53.32	4.99	12	0.35	-256.00	2737.00	41200	20240430	-66.87	13450	20240625	1.49	41200	-66.87	20240430	13450	1.49	20240625	41200	-66.87	20240430	13450	1.49	20240625	0.36	N	412540	500	103 억		116206	N	N	0	N	00	N
11	20240627	151300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13700	-170	5	-1.23	930104910	67384	42.84	13850	13970	13660	18030	9710	13870	13803.05	0.56	0	-4317	14743	14306	13963	13526	13183	14525	13745	103	4160	500	9700	10	1	20600665	2822	-53.52	5.01	12	0.33	-256.00	2737.00	41200	20240430	-66.75	13450	20240625	1.86	41200	-66.75	20240430	13450	1.86	20240625	41200	-66.75	20240430	13450	1.86	20240625	0.36	N	412540	500	103 억		116206	N	N	0	N	00	N
12	20240627	141258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13760	-110	5	-0.79	719578330	52027	33.08	13850	13970	13740	18030	9710	13870	13830.86	0.56	0	566	14743	14306	13963	13526	13183	14525	13745	103	4160	500	9700	10	1	20600665	2835	-53.75	5.03	12	0.25	-256.00	2737.00	41200	20240430	-66.60	13450	20240625	2.30	41200	-66.60	20240430	13450	2.30	20240625	41200	-66.60	20240430	13450	2.30	20240625	0.36	N	412540	500	103 억		116206	N	N	0	N	00	N
13	20240627	131258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13840	-30	5	-0.22	648993640	46900	29.82	13850	13970	13740	18030	9710	13870	13837.82	0.56	0	1162	14743	14306	13963	13526	13183	14525	13745	103	4160	500	9700	10	1	20600665	2851	-54.06	5.06	12	0.23	-256.00	2737.00	41200	20240430	-66.41	13450	20240625	2.90	41200	-66.41	20240430	13450	2.90	20240625	41200	-66.41	20240430	13450	2.90	20240625	0.36	N	412540	500	103 억		116206	N	N	0	N	00	N
14	20240627	121300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13880	10	2	0.07	563431090	40714	25.88	13850	13970	13740	18030	9710	13870	13838.76	0.56	0	300	14743	14306	13963	13526	13183	14525	13745	103	4160	500	9700	10	1	20600665	2859	-54.22	5.07	12	0.20	-256.00	2737.00	41200	20240430	-66.31	13450	20240625	3.20	41200	-66.31	20240430	13450	3.20	20240625	41200	-66.31	20240430	13450	3.20	20240625	0.36	N	412540	500	103 억		116206	N	N	0	N	00	N
15	20240627	111300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13890	20	2	0.14	517909560	37434	23.80	13850	13970	13740	18030	9710	13870	13835.27	0.56	0	-550	14743	14306	13963	13526	13183	14525	13745	103	4160	500	9700	10	1	20600665	2861	-54.26	5.07	12	0.18	-256.00	2737.00	41200	20240430	-66.29	13450	20240625	3.27	41200	-66.29	20240430	13450	3.27	20240625	41200	-66.29	20240430	13450	3.27	20240625	0.36	N	412540	500	103 억		116206	N	N	0	N	00	N
16	20240627	101259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13790	-80	5	-0.58	307365600	22215	14.12	13850	13970	13750	18030	9710	13870	13835.95	0.56	0	-1983	14743	14306	13963	13526	13183	14525	13745	103	4160	500	9700	10	1	20600665	2841	-53.87	5.04	12	0.11	-256.00	2737.00	41200	20240430	-66.53	13450	20240625	2.53	41200	-66.53	20240430	13450	2.53	20240625	41200	-66.53	20240430	13450	2.53	20240625	0.36	N	412540	500	103 억		116206	N	N	0	N	00	N
17	20240627	091259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13970	100	2	0.72	93806610	6757	4.30	13850	13970	13770	18030	9710	13870	13882.88	0.56	0	-35	14743	14306	13963	13526	13183	14525	13745	103	4160	500	9700	10	1	20600665	2878	-54.57	5.10	12	0.03	-256.00	2737.00	41200	20240430	-66.09	13450	20240625	3.87	41200	-66.09	20240430	13450	3.87	20240625	41200	-66.09	20240430	13450	3.87	20240625	0.36	N	412540	500	103 억		116206	N	N	0	N	00	N
18	20240626	161254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13870	420	2	3.12	2154993040	154320	185.14	13700	14400	13620	17480	9420	13450	13964.49	0.47	0	18677	14023	13736	13593	13306	13163	13665	13235	103	4030	500	9410	10	1	20600665	2857	-54.18	5.07	12	0.75	-256.00	2737.00	41200	20240430	-66.33	13450	20240625	3.12	41200	-66.33	20240430	13450	3.12	20240625	41200	-66.33	20240430	13450	3.12	20240625	0.37	N	412540	500	103 억		97528	N	N	0	N	00	N
19	20240626	151259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13870	420	2	3.12	2099307470	150306	180.32	13700	14400	13620	17480	9420	13450	13966.89	0.47	0	18118	14023	13736	13593	13306	13163	13665	13235	103	4030	500	9410	10	1	20600665	2857	-54.18	5.07	12	0.73	-256.00	2737.00	41200	20240430	-66.33	13450	20240625	3.12	41200	-66.33	20240430	13450	3.12	20240625	41200	-66.33	20240430	13450	3.12	20240625	0.37	N	412540	500	103 억		97528	N	N	0	N	00	N
20	20240626	141256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13840	390	2	2.90	2001183050	143235	171.84	13700	14400	13620	17480	9420	13450	13971.33	0.47	0	17782	14023	13736	13593	13306	13163	13665	13235	103	4030	500	9410	10	1	20600665	2851	-54.06	5.06	12	0.70	-256.00	2737.00	41200	20240430	-66.41	13450	20240625	2.90	41200	-66.41	20240430	13450	2.90	20240625	41200	-66.41	20240430	13450	2.90	20240625	0.37	N	412540	500	103 억		97528	N	N	0	N	00	N
21	20240626	131256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13910	460	2	3.42	1897964570	135810	162.93	13700	14400	13620	17480	9420	13450	13975.15	0.47	0	18457	14023	13736	13593	13306	13163	13665	13235	103	4030	500	9410	10	1	20600665	2866	-54.34	5.08	12	0.66	-256.00	2737.00	41200	20240430	-66.24	13450	20240625	3.42	41200	-66.24	20240430	13450	3.42	20240625	41200	-66.24	20240430	13450	3.42	20240625	0.37	N	412540	500	103 억		97528	N	N	0	N	00	N
22	20240626	121253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13910	460	2	3.42	1732656200	123893	148.63	13700	14400	13620	17480	9420	13450	13985.10	0.47	0	16733	14023	13736	13593	13306	13163	13665	13235	103	4030	500	9410	10	1	20600665	2866	-54.34	5.08	12	0.60	-256.00	2737.00	41200	20240430	-66.24	13450	20240625	3.42	41200	-66.24	20240430	13450	3.42	20240625	41200	-66.24	20240430	13450	3.42	20240625	0.37	N	412540	500	103 억		97528	N	N	0	N	00	N
23	20240626	111257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13950	500	2	3.72	1566179930	111941	134.29	13700	14400	13620	17480	9420	13450	13991.12	0.47	0	17535	14023	13736	13593	13306	13163	13665	13235	103	4030	500	9410	10	1	20600665	2874	-54.49	5.10	12	0.54	-256.00	2737.00	41200	20240430	-66.14	13450	20240625	3.72	41200	-66.14	20240430	13450	3.72	20240625	41200	-66.14	20240430	13450	3.72	20240625	0.37	N	412540	500	103 억		97528	N	N	0	N	00	N
24	20240626	101253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14050	600	2	4.46	808852730	58390	70.05	13700	14070	13620	17480	9420	13450	13852.59	0.47	0	12606	14023	13736	13593	13306	13163	13665	13235	103	4030	500	9410	10	1	20600665	2894	-54.88	5.13	12	0.28	-256.00	2737.00	41200	20240430	-65.90	13450	20240625	4.46	41200	-65.90	20240430	13450	4.46	20240625	41200	-65.90	20240430	13450	4.46	20240625	0.37	N	412540	500	103 억		97528	N	N	0	N	00	N
25	20240626	091257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13720	270	2	2.01	248559800	18045	21.65	13700	13850	13680	17480	9420	13450	13774.44	0.47	0	3305	14023	13736	13593	13306	13163	13665	13235	103	4030	500	9410	10	1	20600665	2826	-53.59	5.01	12	0.09	-256.00	2737.00	41200	20240430	-66.70	13450	20240625	2.01	41200	-66.70	20240430	13450	2.01	20240625	41200	-66.70	20240430	13450	2.01	20240625	0.37	N	412540	500	103 억		97528	N	N	0	N	00	N
26	20240625	161252	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13450	-100	5	-0.74	1097238440	80679	74.60	13540	13880	13450	17610	9490	13550	13603.24	0.48	0	-1852	14216	13882	13716	13382	13216	13800	13300	103	4060	500	9480	10	1	20600665	2771	-52.54	4.91	12	0.39	-256.00	2737.00	41200	20240430	-67.35	13450	20240625	0.00	41200	-67.35	20240430	13450	0.00	20240625	41200	-67.35	20240430	13450	0.00	20240625	0.37	N	412540	500	103 억		99381	N	N	0	N	00	N
27	20240625	151251	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13510	-40	5	-0.30	974507390	71570	66.18	13540	13880	13490	17610	9490	13550	13616.15	0.48	0	-1473	14216	13882	13716	13382	13216	13800	13300	103	4060	500	9480	10	1	20600665	2783	-52.77	4.94	12	0.35	-256.00	2737.00	41200	20240430	-67.21	13490	20240625	0.15	41200	-67.21	20240430	13490	0.15	20240625	41200	-67.21	20240430	13490	0.15	20240625	0.37	N	412540	500	103 억		99381	N	N	0	N	00	N
28	20240625	141254	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13580	30	2	0.22	872312020	64023	59.20	13540	13880	13490	17610	9490	13550	13624.99	0.48	0	233	14216	13882	13716	13382	13216	13800	13300	103	4060	500	9480	10	1	20600665	2798	-53.05	4.96	12	0.31	-256.00	2737.00	41200	20240430	-67.04	13490	20240625	0.67	41200	-67.04	20240430	13490	0.67	20240625	41200	-67.04	20240430	13490	0.67	20240625	0.37	N	412540	500	103 억		99381	N	N	0	N	00	N
29	20240625	131255	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13640	90	2	0.66	764142220	56065	51.84	13540	13880	13490	17610	9490	13550	13629.59	0.48	0	1703	14216	13882	13716	13382	13216	13800	13300	103	4060	500	9480	10	1	20600665	2810	-53.28	4.98	12	0.27	-256.00	2737.00	41200	20240430	-66.89	13490	20240625	1.11	41200	-66.89	20240430	13490	1.11	20240625	41200	-66.89	20240430	13490	1.11	20240625	0.37	N	412540	500	103 억		99381	N	N	0	N	00	N
30	20240625	121257	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13640	90	2	0.66	713874440	52388	48.44	13540	13880	13490	17610	9490	13550	13626.70	0.48	0	1763	14216	13882	13716	13382	13216	13800	13300	103	4060	500	9480	10	1	20600665	2810	-53.28	4.98	12	0.25	-256.00	2737.00	41200	20240430	-66.89	13490	20240625	1.11	41200	-66.89	20240430	13490	1.11	20240625	41200	-66.89	20240430	13490	1.11	20240625	0.37	N	412540	500	103 억		99381	N	N	0	N	00	N
31	20240625	111256	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13640	90	2	0.66	599342110	44030	40.71	13540	13880	13490	17610	9490	13550	13612.15	0.48	0	1033	14216	13882	13716	13382	13216	13800	13300	103	4060	500	9480	10	1	20600665	2810	-53.28	4.98	12	0.21	-256.00	2737.00	41200	20240430	-66.89	13490	20240625	1.11	41200	-66.89	20240430	13490	1.11	20240625	41200	-66.89	20240430	13490	1.11	20240625	0.37	N	412540	500	103 억		99381	N	N	0	N	00	N
32	20240625	101254	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13630	80	2	0.59	493726840	36305	33.57	13540	13880	13490	17610	9490	13550	13599.43	0.48	0	906	14216	13882	13716	13382	13216	13800	13300	103	4060	500	9480	10	1	20600665	2808	-53.24	4.98	12	0.18	-256.00	2737.00	41200	20240430	-66.92	13490	20240625	1.04	41200	-66.92	20240430	13490	1.04	20240625	41200	-66.92	20240430	13490	1.04	20240625	0.37	N	412540	500	103 억		99381	N	N	0	N	00	N
33	20240625	091252	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13690	140	2	1.03	73579000	5422	5.01	13540	13690	13500	17610	9490	13550	13570.50	0.48	0	2001	14216	13882	13716	13382	13216	13800	13300	103	4060	500	9480	10	1	20600665	2820	-53.48	5.00	12	0.03	-256.00	2737.00	41200	20240430	-66.77	13500	20240625	1.41	41200	-66.77	20240430	13500	1.41	20240625	41200	-66.77	20240430	13500	1.41	20240625	0.37	N	412540	500	103 억		99381	N	N	0	N	00	N
34	20240624	161252	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13550	-480	5	-3.42	1441944930	104857	90.31	14050	14050	13550	18230	9830	14030	13752.79	0.50	0	-4596	14696	14362	14196	13862	13696	14280	13780	103	4200	500	9820	10	1	20600665	2791	-52.93	4.95	12	0.51	-256.00	2737.00	41200	20240430	-67.11	13550	20240624	0.00	41200	-67.11	20240430	13550	0.00	20240624	41200	-67.11	20240430	13550	0.00	20240624	0.37	N	412540	500	103 억		103977	N	N	0	N	00	N
35	20240624	151248	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13580	-450	5	-3.21	1297579580	94215	81.14	14050	14050	13560	18230	9830	14030	13772.54	0.50	0	-4904	14696	14362	14196	13862	13696	14280	13780	103	4200	500	9820	10	1	20600665	2798	-53.05	4.96	12	0.46	-256.00	2737.00	41200	20240430	-67.04	13560	20240624	0.15	41200	-67.04	20240430	13560	0.15	20240624	41200	-67.04	20240430	13560	0.15	20240624	0.37	N	412540	500	103 억		103977	N	N	0	N	00	N
36	20240624	141250	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13660	-370	5	-2.64	1007265700	72880	62.77	14050	14050	13660	18230	9830	14030	13820.88	0.50	0	-1637	14696	14362	14196	13862	13696	14280	13780	103	4200	500	9820	10	1	20600665	2814	-53.36	4.99	12	0.35	-256.00	2737.00	41200	20240430	-66.84	13660	20240624	0.00	41200	-66.84	20240430	13660	0.00	20240624	41200	-66.84	20240430	13660	0.00	20240624	0.37	N	412540	500	103 억		103977	N	N	0	N	00	N
37	20240624	131247	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13670	-360	5	-2.57	887829500	64154	55.25	14050	14050	13670	18230	9830	14030	13839.04	0.50	0	-1164	14696	14362	14196	13862	13696	14280	13780	103	4200	500	9820	10	1	20600665	2816	-53.40	4.99	12	0.31	-256.00	2737.00	41200	20240430	-66.82	13670	20240624	0.00	41200	-66.82	20240430	13670	0.00	20240624	41200	-66.82	20240430	13670	0.00	20240624	0.37	N	412540	500	103 억		103977	N	N	0	N	00	N
38	20240624	121249	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13720	-310	5	-2.21	772382740	55740	48.01	14050	14050	13700	18230	9830	14030	13856.88	0.50	0	-309	14696	14362	14196	13862	13696	14280	13780	103	4200	500	9820	10	1	20600665	2826	-53.59	5.01	12	0.27	-256.00	2737.00	41200	20240430	-66.70	13700	20240624	0.15	41200	-66.70	20240430	13700	0.15	20240624	41200	-66.70	20240430	13700	0.15	20240624	0.37	N	412540	500	103 억		103977	N	N	0	N	00	N
39	20240624	111251	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13750	-280	5	-2.00	581155730	41824	36.02	14050	14050	13740	18230	9830	14030	13895.27	0.50	0	796	14696	14362	14196	13862	13696	14280	13780	103	4200	500	9820	10	1	20600665	2833	-53.71	5.02	12	0.20	-256.00	2737.00	41200	20240430	-66.63	13740	20240624	0.07	41200	-66.63	20240430	13740	0.07	20240624	41200	-66.63	20240430	13740	0.07	20240624	0.37	N	412540	500	103 억		103977	N	N	0	N	00	N
40	20240624	101250	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13990	-40	5	-0.29	282813880	20286	17.47	14050	14050	13880	18230	9830	14030	13941.33	0.50	0	2155	14696	14362	14196	13862	13696	14280	13780	103	4200	500	9820	10	1	20600665	2882	-54.65	5.11	12	0.10	-256.00	2737.00	41200	20240430	-66.04	13880	20240624	0.79	41200	-66.04	20240430	13880	0.79	20240624	41200	-66.04	20240430	13880	0.79	20240624	0.37	N	412540	500	103 억		103977	N	N	0	N	00	N
41	20240624	091250	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13950	-80	5	-0.57	117671000	8428	7.26	14050	14050	13890	18230	9830	14030	13961.91	0.50	0	-617	14696	14362	14196	13862	13696	14280	13780	103	4200	500	9820	10	1	20600665	2874	-54.49	5.10	12	0.04	-256.00	2737.00	41200	20240430	-66.14	13890	20240624	0.43	41200	-66.14	20240430	13890	0.43	20240624	41200	-66.14	20240430	13890	0.43	20240624	0.37	N	412540	500	103 억		103977	N	N	0	N	00	N
42	20240621	161206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14030	-520	5	-3.57	1606528340	113316	106.89	14510	14530	14030	18910	10190	14550	14179.54	0.59	0	-16978	14996	14772	14476	14252	13956	14885	14365	103	4360	500	10180	10	1	20600665	2890	-54.80	5.13	12	0.55	-256.00	2737.00	41200	20240430	-65.95	13910	20240617	0.86	41200	-65.95	20240430	13910	0.86	20240617	41200	-65.95	20240430	13910	0.86	20240617	0.38	N	412540	500	103 억		120941	N	N	0	N	00	N
43	20240621	151206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14070	-480	5	-3.30	1401792450	98743	93.15	14510	14530	14060	18910	10190	14550	14196.19	0.59	0	-14137	14996	14772	14476	14252	13956	14885	14365	103	4360	500	10180	10	1	20600665	2899	-54.96	5.14	12	0.48	-256.00	2737.00	41200	20240430	-65.85	13910	20240617	1.15	41200	-65.85	20240430	13910	1.15	20240617	41200	-65.85	20240430	13910	1.15	20240617	0.38	N	412540	500	103 억		120941	N	N	0	N	00	N
44	20240621	141204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14130	-420	5	-2.89	1094740430	76955	72.59	14510	14530	14110	18910	10190	14550	14225.51	0.59	0	-10171	14996	14772	14476	14252	13956	14885	14365	103	4360	500	10180	10	1	20600665	2911	-55.20	5.16	12	0.37	-256.00	2737.00	41200	20240430	-65.70	13910	20240617	1.58	41200	-65.70	20240430	13910	1.58	20240617	41200	-65.70	20240430	13910	1.58	20240617	0.38	N	412540	500	103 억		120941	N	N	0	N	00	N
45	20240621	131207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14220	-330	5	-2.27	855400710	60053	56.65	14510	14530	14130	18910	10190	14550	14243.84	0.59	0	-7846	14996	14772	14476	14252	13956	14885	14365	103	4360	500	10180	10	1	20600665	2929	-55.55	5.20	12	0.29	-256.00	2737.00	41200	20240430	-65.49	13910	20240617	2.23	41200	-65.49	20240430	13910	2.23	20240617	41200	-65.49	20240430	13910	2.23	20240617	0.38	N	412540	500	103 억		120941	N	N	0	N	00	N
46	20240621	121210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14220	-330	5	-2.27	777287580	54556	51.46	14510	14530	14130	18910	10190	14550	14247.24	0.59	0	-6733	14996	14772	14476	14252	13956	14885	14365	103	4360	500	10180	10	1	20600665	2929	-55.55	5.20	12	0.26	-256.00	2737.00	41200	20240430	-65.49	13910	20240617	2.23	41200	-65.49	20240430	13910	2.23	20240617	41200	-65.49	20240430	13910	2.23	20240617	0.38	N	412540	500	103 억		120941	N	N	0	N	00	N
47	20240621	111207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14220	-330	5	-2.27	660611190	46335	43.71	14510	14530	14130	18910	10190	14550	14256.97	0.59	0	-4488	14996	14772	14476	14252	13956	14885	14365	103	4360	500	10180	10	1	20600665	2929	-55.55	5.20	12	0.22	-256.00	2737.00	41200	20240430	-65.49	13910	20240617	2.23	41200	-65.49	20240430	13910	2.23	20240617	41200	-65.49	20240430	13910	2.23	20240617	0.38	N	412540	500	103 억		120941	N	N	0	N	00	N
48	20240621	101204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14220	-330	5	-2.27	541481180	37948	35.80	14510	14530	14130	18910	10190	14550	14268.66	0.59	0	-3238	14996	14772	14476	14252	13956	14885	14365	103	4360	500	10180	10	1	20600665	2929	-55.55	5.20	12	0.18	-256.00	2737.00	41200	20240430	-65.49	13910	20240617	2.23	41200	-65.49	20240430	13910	2.23	20240617	41200	-65.49	20240430	13910	2.23	20240617	0.38	N	412540	500	103 억		120941	N	N	0	N	00	N
49	20240621	091210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14370	-180	5	-1.24	116117080	8062	7.61	14510	14530	14330	18910	10190	14550	14402.09	0.59	0	-424	14996	14772	14476	14252	13956	14885	14365	103	4360	500	10180	10	1	20600665	2960	-56.13	5.25	12	0.04	-256.00	2737.00	41200	20240430	-65.12	13910	20240617	3.31	41200	-65.12	20240430	13910	3.31	20240617	41200	-65.12	20240430	13910	3.31	20240617	0.38	N	412540	500	103 억		120941	N	N	0	N	00	N
50	20240620	161201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14550	230	2	1.61	1504230780	103913	37.20	14320	14700	14180	18610	10030	14320	14475.97	0.59	0	-404	15146	14732	14526	14112	13906	14630	14010	103	4290	500	10020	10	1	20600665	2997	-56.84	5.32	12	0.50	-256.00	2737.00	41200	20240430	-64.68	13910	20240617	4.60	41200	-64.68	20240430	13910	4.60	20240617	41200	-64.68	20240430	13910	4.60	20240617	0.34	N	412540	500	103 억		121359	N	N	0	N	00	N
51	20240620	151158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14570	250	2	1.75	1418182610	98006	35.09	14320	14700	14180	18610	10030	14320	14470.52	0.59	0	429	15146	14732	14526	14112	13906	14630	14010	103	4290	500	10020	10	1	20600665	3002	-56.91	5.32	12	0.48	-256.00	2737.00	41200	20240430	-64.64	13910	20240617	4.74	41200	-64.64	20240430	13910	4.74	20240617	41200	-64.64	20240430	13910	4.74	20240617	0.34	N	412540	500	103 억		121359	N	N	0	N	00	N
52	20240620	141203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14520	200	2	1.40	1166908720	80800	28.93	14320	14700	14180	18610	10030	14320	14442.09	0.59	0	-353	15146	14732	14526	14112	13906	14630	14010	103	4290	500	10020	10	1	20600665	2991	-56.72	5.31	12	0.39	-256.00	2737.00	41200	20240430	-64.76	13910	20240617	4.39	41200	-64.76	20240430	13910	4.39	20240617	41200	-64.76	20240430	13910	4.39	20240617	0.34	N	412540	500	103 억		121359	N	N	0	N	00	N
53	20240620	131201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14520	200	2	1.40	1061619320	73549	26.33	14320	14700	14180	18610	10030	14320	14434.33	0.59	0	-2427	15146	14732	14526	14112	13906	14630	14010	103	4290	500	10020	10	1	20600665	2991	-56.72	5.31	12	0.36	-256.00	2737.00	41200	20240430	-64.76	13910	20240617	4.39	41200	-64.76	20240430	13910	4.39	20240617	41200	-64.76	20240430	13910	4.39	20240617	0.34	N	412540	500	103 억		121359	N	N	0	N	00	N
54	20240620	121202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14570	250	2	1.75	973100480	67449	24.15	14320	14700	14180	18610	10030	14320	14427.36	0.59	0	-2456	15146	14732	14526	14112	13906	14630	14010	103	4290	500	10020	10	1	20600665	3002	-56.91	5.32	12	0.33	-256.00	2737.00	41200	20240430	-64.64	13910	20240617	4.74	41200	-64.64	20240430	13910	4.74	20240617	41200	-64.64	20240430	13910	4.74	20240617	0.34	N	412540	500	103 억		121359	N	N	0	N	00	N
55	20240620	111202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14420	100	2	0.70	888332220	61589	22.05	14320	14700	14180	18610	10030	14320	14423.72	0.59	0	-1725	15146	14732	14526	14112	13906	14630	14010	103	4290	500	10020	10	1	20600665	2971	-56.33	5.27	12	0.30	-256.00	2737.00	41200	20240430	-65.00	13910	20240617	3.67	41200	-65.00	20240430	13910	3.67	20240617	41200	-65.00	20240430	13910	3.67	20240617	0.34	N	412540	500	103 억		121359	N	N	0	N	00	N
56	20240620	101204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14490	170	2	1.19	771107570	53483	19.15	14320	14700	14180	18610	10030	14320	14417.99	0.59	0	-1940	15146	14732	14526	14112	13906	14630	14010	103	4290	500	10020	10	1	20600665	2985	-56.60	5.29	12	0.26	-256.00	2737.00	41200	20240430	-64.83	13910	20240617	4.17	41200	-64.83	20240430	13910	4.17	20240617	41200	-64.83	20240430	13910	4.17	20240617	0.34	N	412540	500	103 억		121359	N	N	0	N	00	N
57	20240620	091209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14340	20	2	0.14	221937900	15574	5.58	14320	14380	14180	18610	10030	14320	14250.09	0.59	0	588	15146	14732	14526	14112	13906	14630	14010	103	4290	500	10020	10	1	20600665	2954	-56.02	5.24	12	0.08	-256.00	2737.00	41200	20240430	-65.19	13910	20240617	3.09	41200	-65.19	20240430	13910	3.09	20240617	41200	-65.19	20240430	13910	3.09	20240617	0.34	N	412540	500	103 억		121359	N	N	0	N	00	N
58	20240619	161157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14320	50	2	0.35	4041107060	275182	213.49	14570	14940	14320	18550	9990	14270	14685.81	0.56	0	5111	14476	14372	14176	14072	13876	14425	14125	103	4280	500	9980	10	1	20600665	2950	-55.94	5.23	12	1.34	-256.00	2737.00	41200	20240430	-65.24	13910	20240617	2.95	41200	-65.24	20240430	13910	2.95	20240617	41200	-65.24	20240430	13910	2.95	20240617	0.38	N	412540	500	103 억		116210	N	N	0	N	00	N
59	20240619	151158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14380	110	2	0.77	3870580070	263282	204.26	14570	14940	14320	18550	9990	14270	14701.27	0.56	0	4539	14476	14372	14176	14072	13876	14425	14125	103	4280	500	9980	10	1	20600665	2962	-56.17	5.25	12	1.28	-256.00	2737.00	41200	20240430	-65.10	13910	20240617	3.38	41200	-65.10	20240430	13910	3.38	20240617	41200	-65.10	20240430	13910	3.38	20240617	0.38	N	412540	500	103 억		116210	N	N	0	N	00	N
60	20240619	141206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14590	320	2	2.24	3608602820	245151	190.19	14570	14940	14400	18550	9990	14270	14719.92	0.56	0	3882	14476	14372	14176	14072	13876	14425	14125	103	4280	500	9980	10	1	20600665	3006	-56.99	5.33	12	1.19	-256.00	2737.00	41200	20240430	-64.59	13910	20240617	4.89	41200	-64.59	20240430	13910	4.89	20240617	41200	-64.59	20240430	13910	4.89	20240617	0.38	N	412540	500	103 억		116210	N	N	0	N	00	N
61	20240619	131154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14650	380	2	2.66	3323168360	225496	174.95	14570	14940	14570	18550	9990	14270	14737.15	0.56	0	5986	14476	14372	14176	14072	13876	14425	14125	103	4280	500	9980	10	1	20600665	3018	-57.23	5.35	12	1.09	-256.00	2737.00	41200	20240430	-64.44	13910	20240617	5.32	41200	-64.44	20240430	13910	5.32	20240617	41200	-64.44	20240430	13910	5.32	20240617	0.38	N	412540	500	103 억		116210	N	N	0	N	00	N
62	20240619	121154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14600	330	2	2.31	3169635380	214999	166.80	14570	14940	14570	18550	9990	14270	14742.56	0.56	0	6667	14476	14372	14176	14072	13876	14425	14125	103	4280	500	9980	10	1	20600665	3008	-57.03	5.33	12	1.04	-256.00	2737.00	41200	20240430	-64.56	13910	20240617	4.96	41200	-64.56	20240430	13910	4.96	20240617	41200	-64.56	20240430	13910	4.96	20240617	0.38	N	412540	500	103 억		116210	N	N	0	N	00	N
63	20240619	111158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14710	440	2	3.08	2840187510	192605	149.43	14570	14940	14570	18550	9990	14270	14746.18	0.56	0	8143	14476	14372	14176	14072	13876	14425	14125	103	4280	500	9980	10	1	20600665	3030	-57.46	5.37	12	0.93	-256.00	2737.00	41200	20240430	-64.30	13910	20240617	5.75	41200	-64.30	20240430	13910	5.75	20240617	41200	-64.30	20240430	13910	5.75	20240617	0.38	N	412540	500	103 억		116210	N	N	0	N	00	N
64	20240619	101201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14750	480	2	3.36	2411339970	163350	126.73	14570	14940	14570	18550	9990	14270	14761.80	0.56	0	2654	14476	14372	14176	14072	13876	14425	14125	103	4280	500	9980	10	1	20600665	3039	-57.62	5.39	12	0.79	-256.00	2737.00	41200	20240430	-64.20	13910	20240617	6.04	41200	-64.20	20240430	13910	6.04	20240617	41200	-64.20	20240430	13910	6.04	20240617	0.38	N	412540	500	103 억		116210	N	N	0	N	00	N
65	20240619	091205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14660	390	2	2.73	1358874820	92079	71.44	14570	14930	14570	18550	9990	14270	14757.71	0.56	0	425	14476	14372	14176	14072	13876	14425	14125	103	4280	500	9980	10	1	20600665	3020	-57.27	5.36	12	0.45	-256.00	2737.00	41200	20240430	-64.42	13910	20240617	5.39	41200	-64.42	20240430	13910	5.39	20240617	41200	-64.42	20240430	13910	5.39	20240617	0.38	N	412540	500	103 억		116210	N	N	0	N	00	N
66	20240618	161150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14270	350	2	2.51	1731320880	122606	83.53	14070	14280	13980	18090	9750	13920	14118.24	0.52	0	10117	14313	14116	14013	13816	13713	14065	13765	103	4170	500	9740	10	1	20600665	2940	-55.74	5.21	12	0.60	-256.00	2737.00	41200	20240430	-65.36	13910	20240617	2.59	41200	-65.36	20240430	13910	2.59	20240617	41200	-65.36	20240430	13910	2.59	20240617	0.38	N	412540	500	103 억		107575	N	N	0	N	00	N
67	20240618	151151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14210	290	2	2.08	1536272190	108924	74.21	14070	14240	13980	18090	9750	13920	14104.07	0.52	0	8150	14313	14116	14013	13816	13713	14065	13765	103	4170	500	9740	10	1	20600665	2927	-55.51	5.19	12	0.53	-256.00	2737.00	41200	20240430	-65.51	13910	20240617	2.16	41200	-65.51	20240430	13910	2.16	20240617	41200	-65.51	20240430	13910	2.16	20240617	0.38	N	412540	500	103 억		107575	N	N	0	N	00	N
68	20240618	141155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14110	190	2	1.36	1166576430	82772	56.39	14070	14240	13980	18090	9750	13920	14093.85	0.52	0	3030	14313	14116	14013	13816	13713	14065	13765	103	4170	500	9740	10	1	20600665	2907	-55.12	5.16	12	0.40	-256.00	2737.00	41200	20240430	-65.75	13910	20240617	1.44	41200	-65.75	20240430	13910	1.44	20240617	41200	-65.75	20240430	13910	1.44	20240617	0.38	N	412540	500	103 억		107575	N	N	0	N	00	N
69	20240618	131155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14130	210	2	1.51	1070428110	75956	51.75	14070	14240	13980	18090	9750	13920	14092.74	0.52	0	2729	14313	14116	14013	13816	13713	14065	13765	103	4170	500	9740	10	1	20600665	2911	-55.20	5.16	12	0.37	-256.00	2737.00	41200	20240430	-65.70	13910	20240617	1.58	41200	-65.70	20240430	13910	1.58	20240617	41200	-65.70	20240430	13910	1.58	20240617	0.38	N	412540	500	103 억		107575	N	N	0	N	00	N
70	20240618	121151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14150	230	2	1.65	912441420	64769	44.13	14070	14240	13980	18090	9750	13920	14087.63	0.52	0	3794	14313	14116	14013	13816	13713	14065	13765	103	4170	500	9740	10	1	20600665	2915	-55.27	5.17	12	0.31	-256.00	2737.00	41200	20240430	-65.66	13910	20240617	1.73	41200	-65.66	20240430	13910	1.73	20240617	41200	-65.66	20240430	13910	1.73	20240617	0.38	N	412540	500	103 억		107575	N	N	0	N	00	N
71	20240618	111152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14120	200	2	1.44	745335970	52975	36.09	14070	14240	13980	18090	9750	13920	14069.58	0.52	0	2401	14313	14116	14013	13816	13713	14065	13765	103	4170	500	9740	10	1	20600665	2909	-55.16	5.16	12	0.26	-256.00	2737.00	41200	20240430	-65.73	13910	20240617	1.51	41200	-65.73	20240430	13910	1.51	20240617	41200	-65.73	20240430	13910	1.51	20240617	0.38	N	412540	500	103 억		107575	N	N	0	N	00	N
72	20240618	101151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14000	80	2	0.57	533349430	37872	25.80	14070	14240	13980	18090	9750	13920	14082.95	0.52	0	2322	14313	14116	14013	13816	13713	14065	13765	103	4170	500	9740	10	1	20600665	2884	-54.69	5.12	12	0.18	-256.00	2737.00	41200	20240430	-66.02	13910	20240617	0.65	41200	-66.02	20240430	13910	0.65	20240617	41200	-66.02	20240430	13910	0.65	20240617	0.38	N	412540	500	103 억		107575	N	N	0	N	00	N
73	20240618	091200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14080	160	2	1.15	129378060	9216	6.28	14070	14080	13980	18090	9750	13920	14038.42	0.52	0	1990	14313	14116	14013	13816	13713	14065	13765	103	4170	500	9740	10	1	20600665	2901	-55.00	5.14	12	0.04	-256.00	2737.00	41200	20240430	-65.83	13910	20240617	1.22	41200	-65.83	20240430	13910	1.22	20240617	41200	-65.83	20240430	13910	1.22	20240617	0.38	N	412540	500	103 억		107575	N	N	0	N	00	N
74	20240617	161142	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13920	-390	5	-2.73	2007925060	143219	62.32	14200	14210	13910	18600	10020	14310	14020.28	0.51	0	2020	14963	14636	14403	14076	13843	14520	13960	103	4290	500	10010	10	1	20600665	2868	-54.38	5.09	12	0.70	-256.00	2737.00	41200	20240430	-66.21	13910	20240617	0.07	41200	-66.21	20240430	13910	0.07	20240617	41200	-66.21	20240430	13910	0.07	20240617	0.40	N	412540	500	103 억		105549	N	N	0	N	00	N
75	20240617	151150	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13960	-350	5	-2.45	1860850750	132665	57.73	14200	14210	13910	18600	10020	14310	14026.68	0.51	0	2919	14963	14636	14403	14076	13843	14520	13960	103	4290	500	10010	10	1	20600665	2876	-54.53	5.10	12	0.64	-256.00	2737.00	41200	20240430	-66.12	13910	20240617	0.36	41200	-66.12	20240430	13910	0.36	20240617	41200	-66.12	20240430	13910	0.36	20240617	0.40	N	412540	500	103 억		105549	N	N	0	N	00	N
76	20240617	141139	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14000	-310	5	-2.17	1640765150	116929	50.88	14200	14210	13910	18600	10020	14310	14032.14	0.51	0	4016	14963	14636	14403	14076	13843	14520	13960	103	4290	500	10010	10	1	20600665	2884	-54.69	5.12	12	0.57	-256.00	2737.00	41200	20240430	-66.02	13910	20240617	0.65	41200	-66.02	20240430	13910	0.65	20240617	41200	-66.02	20240430	13910	0.65	20240617	0.40	N	412540	500	103 억		105549	N	N	0	N	00	N
77	20240617	131139	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14050	-260	5	-1.82	1508114640	107457	46.76	14200	14210	13910	18600	10020	14310	14034.57	0.51	0	1822	14963	14636	14403	14076	13843	14520	13960	103	4290	500	10010	10	1	20600665	2894	-54.88	5.13	12	0.52	-256.00	2737.00	41200	20240430	-65.90	13910	20240617	1.01	41200	-65.90	20240430	13910	1.01	20240617	41200	-65.90	20240430	13910	1.01	20240617	0.40	N	412540	500	103 억		105549	N	N	0	N	00	N
78	20240617	121139	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13970	-340	5	-2.38	1432855080	102098	44.43	14200	14210	13910	18600	10020	14310	14034.10	0.51	0	1724	14963	14636	14403	14076	13843	14520	13960	103	4290	500	10010	10	1	20600665	2878	-54.57	5.10	12	0.50	-256.00	2737.00	41200	20240430	-66.09	13910	20240617	0.43	41200	-66.09	20240430	13910	0.43	20240617	41200	-66.09	20240430	13910	0.43	20240617	0.40	N	412540	500	103 억		105549	N	N	0	N	00	N
79	20240617	111130	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14020	-290	5	-2.03	904347470	64260	27.96	14200	14210	13980	18600	10020	14310	14073.24	0.51	0	89	14963	14636	14403	14076	13843	14520	13960	103	4290	500	10010	10	1	20600665	2888	-54.77	5.12	12	0.31	-256.00	2737.00	41200	20240430	-65.97	13980	20240617	0.29	41200	-65.97	20240430	13980	0.29	20240617	41200	-65.97	20240430	13980	0.29	20240617	0.40	N	412540	500	103 억		105549	N	N	0	N	00	N
80	20240617	101130	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14180	-130	5	-0.91	726086950	51633	22.47	14200	14210	13980	18600	10020	14310	14062.44	0.51	0	-272	14963	14636	14403	14076	13843	14520	13960	103	4290	500	10010	10	1	20600665	2921	-55.39	5.18	12	0.25	-256.00	2737.00	41200	20240430	-65.58	13980	20240617	1.43	41200	-65.58	20240430	13980	1.43	20240617	41200	-65.58	20240430	13980	1.43	20240617	0.40	N	412540	500	103 억		105549	N	N	0	N	00	N
81	20240617	091134	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14070	-240	5	-1.68	288781720	20487	8.91	14200	14210	14000	18600	10020	14310	14095.80	0.51	0	-728	14963	14636	14403	14076	13843	14520	13960	103	4290	500	10010	10	1	20600665	2899	-54.96	5.14	12	0.10	-256.00	2737.00	41200	20240430	-65.85	14000	20240617	0.50	41200	-65.85	20240430	14000	0.50	20240617	41200	-65.85	20240430	14000	0.50	20240617	0.40	N	412540	500	103 억		105549	N	N	0	N	00	N
82	20240614	160953	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14310	-430	5	-2.92	3210030050	223794	59.28	14650	14730	14170	19160	10320	14740	14343.73	0.49	0	4534	15313	15026	14863	14576	14413	14945	14495	103	4420	500	10310	10	1	20600665	2948	-55.90	5.23	12	1.09	-256.00	2737.00	41200	20240430	-65.27	14170	20240614	0.99	41200	-65.27	20240430	14170	0.99	20240614	41200	-65.27	20240430	14170	0.99	20240614	0.46	N	412540	500	103 억		100905	N	N	0	N	00	N
83	20240614	150957	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14240	-500	5	-3.39	3082978780	214893	56.93	14650	14730	14170	19160	10320	14740	14346.58	0.49	0	4335	15313	15026	14863	14576	14413	14945	14495	103	4420	500	10310	10	1	20600665	2934	-55.62	5.20	12	1.04	-256.00	2737.00	41200	20240430	-65.44	14170	20240614	0.49	41200	-65.44	20240430	14170	0.49	20240614	41200	-65.44	20240430	14170	0.49	20240614	0.46	N	412540	500	103 억		100905	N	N	0	N	00	N
84	20240614	140956	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14300	-440	5	-2.99	2756256930	191978	50.86	14650	14730	14170	19160	10320	14740	14357.15	0.49	0	3829	15313	15026	14863	14576	14413	14945	14495	103	4420	500	10310	10	1	20600665	2946	-55.86	5.22	12	0.93	-256.00	2737.00	41200	20240430	-65.29	14170	20240614	0.92	41200	-65.29	20240430	14170	0.92	20240614	41200	-65.29	20240430	14170	0.92	20240614	0.46	N	412540	500	103 억		100905	N	N	0	N	00	N
85	20240614	130958	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14350	-390	5	-2.65	2638169470	183704	48.66	14650	14730	14170	19160	10320	14740	14360.98	0.49	0	2852	15313	15026	14863	14576	14413	14945	14495	103	4420	500	10310	10	1	20600665	2956	-56.05	5.24	12	0.89	-256.00	2737.00	41200	20240430	-65.17	14170	20240614	1.27	41200	-65.17	20240430	14170	1.27	20240614	41200	-65.17	20240430	14170	1.27	20240614	0.46	N	412540	500	103 억		100905	N	N	0	N	00	N
86	20240614	121004	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14330	-410	5	-2.78	2413555990	168015	44.51	14650	14730	14170	19160	10320	14740	14365.12	0.49	0	2681	15313	15026	14863	14576	14413	14945	14495	103	4420	500	10310	10	1	20600665	2952	-55.98	5.24	12	0.82	-256.00	2737.00	41200	20240430	-65.22	14170	20240614	1.13	41200	-65.22	20240430	14170	1.13	20240614	41200	-65.22	20240430	14170	1.13	20240614	0.46	N	412540	500	103 억		100905	N	N	0	N	00	N
87	20240614	111119	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14240	-500	5	-3.39	2241963300	155992	41.32	14650	14730	14170	19160	10320	14740	14372.30	0.49	0	2011	15313	15026	14863	14576	14413	14945	14495	103	4420	500	10310	10	1	20600665	2934	-55.62	5.20	12	0.76	-256.00	2737.00	41200	20240430	-65.44	14170	20240614	0.49	41200	-65.44	20240430	14170	0.49	20240614	41200	-65.44	20240430	14170	0.49	20240614	0.46	N	412540	500	103 억		100905	N	N	0	N	00	N
88	20240614	101119	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14400	-340	5	-2.31	1590906750	110255	29.21	14650	14730	14230	19160	10320	14740	14429.34	0.49	0	-410	15313	15026	14863	14576	14413	14945	14495	103	4420	500	10310	10	1	20600665	2966	-56.25	5.26	12	0.54	-256.00	2737.00	41200	20240430	-65.05	14230	20240614	1.19	41200	-65.05	20240430	14230	1.19	20240614	41200	-65.05	20240430	14230	1.19	20240614	0.46	N	412540	500	103 억		100905	N	N	0	N	00	N
89	20240614	091124	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14480	-260	5	-1.76	661483430	45516	12.06	14650	14730	14370	19160	10320	14740	14532.99	0.49	0	-2190	15313	15026	14863	14576	14413	14945	14495	103	4420	500	10310	10	1	20600665	2983	-56.56	5.29	12	0.22	-256.00	2737.00	41200	20240430	-64.85	14370	20240614	0.77	41200	-64.85	20240430	14370	0.77	20240614	41200	-64.85	20240430	14370	0.77	20240614	0.46	N	412540	500	103 억		100905	N	N	0	N	00	N
90	20240613	161105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14740	100	2	0.68	5530407420	370708	93.15	14860	15150	14700	19030	10250	14640	14919.54	0.48	0	1346	15340	14990	14790	14440	14240	14890	14340	103	4390	500	10240	10	1	20600665	3037	-57.58	5.39	12	1.80	-256.00	2737.00	41200	20240430	-64.22	14590	20240612	1.03	41200	-64.22	20240430	14590	1.03	20240612	41200	-64.22	20240430	14590	1.03	20240612	0.04	N	412540	500	103 억		98221	N	N	0	N	00	N
91	20240613	151124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14830	190	2	1.30	5284301050	354045	88.96	14860	15150	14700	19030	10250	14640	14925.51	0.48	0	1968	15340	14990	14790	14440	14240	14890	14340	103	4390	500	10240	10	1	20600665	3055	-57.93	5.42	12	1.72	-256.00	2737.00	41200	20240430	-64.00	14590	20240612	1.64	41200	-64.00	20240430	14590	1.64	20240612	41200	-64.00	20240430	14590	1.64	20240612	0.04	N	412540	500	103 억		98221	N	N	0	N	00	N
92	20240613	141113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14780	140	2	0.96	5044340730	337818	84.89	14860	15150	14700	19030	10250	14640	14932.13	0.48	0	1343	15340	14990	14790	14440	14240	14890	14340	103	4390	500	10240	10	1	20600665	3045	-57.73	5.40	12	1.64	-256.00	2737.00	41200	20240430	-64.13	14590	20240612	1.30	41200	-64.13	20240430	14590	1.30	20240612	41200	-64.13	20240430	14590	1.30	20240612	0.04	N	412540	500	103 억		98221	N	N	0	N	00	N
93	20240613	131112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14790	150	2	1.02	4851617970	324773	81.61	14860	15150	14700	19030	10250	14640	14938.49	0.48	0	-530	15340	14990	14790	14440	14240	14890	14340	103	4390	500	10240	10	1	20600665	3047	-57.77	5.40	12	1.58	-256.00	2737.00	41200	20240430	-64.10	14590	20240612	1.37	41200	-64.10	20240430	14590	1.37	20240612	41200	-64.10	20240430	14590	1.37	20240612	0.04	N	412540	500	103 억		98221	N	N	0	N	00	N
94	20240613	121114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14780	140	2	0.96	4635712930	310175	77.94	14860	15150	14700	19030	10250	14640	14945.48	0.48	0	-1254	15340	14990	14790	14440	14240	14890	14340	103	4390	500	10240	10	1	20600665	3045	-57.73	5.40	12	1.51	-256.00	2737.00	41200	20240430	-64.13	14590	20240612	1.30	41200	-64.13	20240430	14590	1.30	20240612	41200	-64.13	20240430	14590	1.30	20240612	0.04	N	412540	500	103 억		98221	N	N	0	N	00	N
95	20240613	111109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14780	140	2	0.96	4397947180	294151	73.91	14860	15150	14700	19030	10250	14640	14951.32	0.48	0	-1186	15340	14990	14790	14440	14240	14890	14340	103	4390	500	10240	10	1	20600665	3045	-57.73	5.40	12	1.43	-256.00	2737.00	41200	20240430	-64.13	14590	20240612	1.30	41200	-64.13	20240430	14590	1.30	20240612	41200	-64.13	20240430	14590	1.30	20240612	0.04	N	412540	500	103 억		98221	N	N	0	N	00	N
96	20240613	101106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14800	160	2	1.09	3753066590	250503	62.95	14860	15150	14800	19030	10250	14640	14982.12	0.48	0	-1286	15340	14990	14790	14440	14240	14890	14340	103	4390	500	10240	10	1	20600665	3049	-57.81	5.41	12	1.22	-256.00	2737.00	41200	20240430	-64.08	14590	20240612	1.44	41200	-64.08	20240430	14590	1.44	20240612	41200	-64.08	20240430	14590	1.44	20240612	0.04	N	412540	500	103 억		98221	N	N	0	N	00	N
97	20240613	091116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15030	390	2	2.66	2192260250	146235	36.75	14860	15150	14800	19030	10250	14640	14991.35	0.48	0	364	15340	14990	14790	14440	14240	14890	14340	103	4390	500	10240	10	1	20600665	3096	-58.71	5.49	12	0.71	-256.00	2737.00	41200	20240430	-63.52	14590	20240612	3.02	41200	-63.52	20240430	14590	3.02	20240612	41200	-63.52	20240430	14590	3.02	20240612	0.04	N	412540	500	103 억		98221	N	N	0	N	00	N
98	20240612	161057	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14640	-370	5	-2.47	5668230470	382986	12.46	15120	15140	14590	19510	10510	15010	14801.45	0.50	0	-4981	18810	16910	15900	14000	12990	16465	13555	103	4500	500	10500	10	1	20600665	3016	-57.19	5.35	12	1.86	-256.00	2737.00	41200	20240430	-64.47	14590	20240612	0.34	41200	-64.47	20240430	14590	0.34	20240612	41200	-64.47	20240430	14590	0.34	20240612	0.01	N	412540	500	103 억		103122	N	N	0	N	00	N
99	20240612	151110	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14690	-320	5	-2.13	5356760410	361719	11.77	15120	15140	14590	19510	10510	15010	14809.00	0.50	0	-8001	18810	16910	15900	14000	12990	16465	13555	103	4500	500	10500	10	1	20600665	3026	-57.38	5.37	12	1.76	-256.00	2737.00	41200	20240430	-64.34	14590	20240612	0.69	41200	-64.34	20240430	14590	0.69	20240612	41200	-64.34	20240430	14590	0.69	20240612	0.01	N	412540	500	103 억		103122	N	N	0	N	00	N
100	20240612	141102	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14730	-280	5	-1.87	4059371470	273163	8.89	15120	15140	14660	19510	10510	15010	14860.45	0.50	0	-7828	18810	16910	15900	14000	12990	16465	13555	103	4500	500	10500	10	1	20600665	3034	-57.54	5.38	12	1.33	-256.00	2737.00	41200	20240430	-64.25	14660	20240612	0.48	41200	-64.25	20240430	14660	0.48	20240612	41200	-64.25	20240430	14660	0.48	20240612	0.01	N	412540	500	103 억		103122	N	N	0	N	00	N
101	20240612	131104	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14800	-210	5	-1.40	3766850850	253342	8.24	15120	15140	14660	19510	10510	15010	14868.46	0.50	0	-5235	18810	16910	15900	14000	12990	16465	13555	103	4500	500	10500	10	1	20600665	3049	-57.81	5.41	12	1.23	-256.00	2737.00	41200	20240430	-64.08	14660	20240612	0.95	41200	-64.08	20240430	14660	0.95	20240612	41200	-64.08	20240430	14660	0.95	20240612	0.01	N	412540	500	103 억		103122	N	N	0	N	00	N
102	20240612	121104	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14760	-250	5	-1.67	3436571090	230977	7.51	15120	15140	14660	19510	10510	15010	14878.23	0.50	0	-7372	18810	16910	15900	14000	12990	16465	13555	103	4500	500	10500	10	1	20600665	3041	-57.66	5.39	12	1.12	-256.00	2737.00	41200	20240430	-64.17	14660	20240612	0.68	41200	-64.17	20240430	14660	0.68	20240612	41200	-64.17	20240430	14660	0.68	20240612	0.01	N	412540	500	103 억		103122	N	N	0	N	00	N
103	20240612	111101	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14920	-90	5	-0.60	3135497510	210678	6.85	15120	15140	14660	19510	10510	15010	14882.70	0.50	0	-7403	18810	16910	15900	14000	12990	16465	13555	103	4500	500	10500	10	1	20600665	3074	-58.28	5.45	12	1.02	-256.00	2737.00	41200	20240430	-63.79	14660	20240612	1.77	41200	-63.79	20240430	14660	1.77	20240612	41200	-63.79	20240430	14660	1.77	20240612	0.01	N	412540	500	103 억		103122	N	N	0	N	00	N
104	20240612	101104	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14750	-260	5	-1.73	2275820560	153165	4.98	15120	15140	14660	19510	10510	15010	14858.31	0.50	0	-5267	18810	16910	15900	14000	12990	16465	13555	103	4500	500	10500	10	1	20600665	3039	-57.62	5.39	12	0.74	-256.00	2737.00	41200	20240430	-64.20	14660	20240612	0.61	41200	-64.20	20240430	14660	0.61	20240612	41200	-64.20	20240430	14660	0.61	20240612	0.01	N	412540	500	103 억		103122	N	N	0	N	00	N
105	20240612	091106	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14760	-250	5	-1.67	1242007850	83408	2.71	15120	15120	14660	19510	10510	15010	14890.30	0.50	0	-6106	18810	16910	15900	14000	12990	16465	13555	103	4500	500	10500	10	1	20600665	3041	-57.66	5.39	12	0.40	-256.00	2737.00	41200	20240430	-64.17	14660	20240612	0.68	41200	-64.17	20240430	14660	0.68	20240612	41200	-64.17	20240430	14660	0.68	20240612	0.01	N	412540	500	103 억		103122	N	N	0	N	00	N
106	20240610	161052	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15000	-140	5	-0.92	1883507530	125918	118.24	15210	15210	14820	19680	10600	15140	14958.12	0.38	0	11962	15633	15386	15203	14956	14773	15295	14865	103	4540	500	10590	10	1	20600665	3090	-58.59	5.48	12	0.61	-256.00	2737.00	41200	20240430	-63.59	14820	20240610	1.21	41200	-63.59	20240430	14820	1.21	20240610	41200	-63.59	20240430	14820	1.21	20240610	0.01	N	412540	500	103 억		78654	N	N	0	N	00	N
107	20240610	151104	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14970	-170	5	-1.12	1798651570	120257	112.93	15210	15210	14820	19680	10600	15140	14956.65	0.38	0	10830	15633	15386	15203	14956	14773	15295	14865	103	4540	500	10590	10	1	20600665	3084	-58.48	5.47	12	0.58	-256.00	2737.00	41200	20240430	-63.67	14820	20240610	1.01	41200	-63.67	20240430	14820	1.01	20240610	41200	-63.67	20240430	14820	1.01	20240610	0.01	N	412540	500	103 억		78654	N	N	0	N	00	N
108	20240610	141058	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15060	-80	5	-0.53	1603710470	107251	100.71	15210	15210	14820	19680	10600	15140	14952.78	0.38	0	8072	15633	15386	15203	14956	14773	15295	14865	103	4540	500	10590	10	1	20600665	3102	-58.83	5.50	12	0.52	-256.00	2737.00	41200	20240430	-63.45	14820	20240610	1.62	41200	-63.45	20240430	14820	1.62	20240610	41200	-63.45	20240430	14820	1.62	20240610	0.01	N	412540	500	103 억		78654	N	N	0	N	00	N
109	20240610	131054	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14890	-250	5	-1.65	1408814830	94235	88.49	15210	15210	14820	19680	10600	15140	14949.91	0.38	0	4508	15633	15386	15203	14956	14773	15295	14865	103	4540	500	10590	10	1	20600665	3067	-58.16	5.44	12	0.46	-256.00	2737.00	41200	20240430	-63.86	14820	20240610	0.47	41200	-63.86	20240430	14820	0.47	20240610	41200	-63.86	20240430	14820	0.47	20240610	0.01	N	412540	500	103 억		78654	N	N	0	N	00	N
110	20240610	121056	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14870	-270	5	-1.78	1213511140	81086	76.14	15210	15210	14860	19680	10600	15140	14965.62	0.38	0	2897	15633	15386	15203	14956	14773	15295	14865	103	4540	500	10590	10	1	20600665	3063	-58.09	5.43	12	0.39	-256.00	2737.00	41200	20240430	-63.91	14860	20240610	0.07	41200	-63.91	20240430	14860	0.07	20240610	41200	-63.91	20240430	14860	0.07	20240610	0.01	N	412540	500	103 억		78654	N	N	0	N	00	N
111	20240610	111100	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14920	-220	5	-1.45	991390360	66174	62.14	15210	15210	14860	19680	10600	15140	14981.44	0.38	0	1283	15633	15386	15203	14956	14773	15295	14865	103	4540	500	10590	10	1	20600665	3074	-58.28	5.45	12	0.32	-256.00	2737.00	41200	20240430	-63.79	14860	20240610	0.40	41200	-63.79	20240430	14860	0.40	20240610	41200	-63.79	20240430	14860	0.40	20240610	0.01	N	412540	500	103 억		78654	N	N	0	N	00	N
112	20240610	101056	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14970	-170	5	-1.12	585564000	38958	36.58	15210	15210	14930	19680	10600	15140	15030.50	0.38	0	-332	15633	15386	15203	14956	14773	15295	14865	103	4540	500	10590	10	1	20600665	3084	-58.48	5.47	12	0.19	-256.00	2737.00	41200	20240430	-63.67	14930	20240610	0.27	41200	-63.67	20240430	14930	0.27	20240610	41200	-63.67	20240430	14930	0.27	20240610	0.01	N	412540	500	103 억		78654	N	N	0	N	00	N
113	20240610	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15100	-40	5	-0.26	122553920	8092	7.60	15210	15210	15070	19680	10600	15140	15145.10	0.38	0	-957	15633	15386	15203	14956	14773	15295	14865	103	4540	500	10590	10	1	20600665	3111	-58.98	5.52	12	0.04	-256.00	2737.00	41200	20240430	-63.35	15020	20240607	0.53	41200	-63.35	20240430	15020	0.53	20240607	41200	-63.35	20240430	15020	0.53	20240607	0.01	N	412540	500	103 억		78654	N	N	0	N	00	N
114	20240607	161129	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15140	-190	5	-1.24	1562769980	103139	114.60	15400	15450	15020	19920	10740	15330	15152.10	0.34	0	5752	15863	15596	15443	15176	15023	15730	15310	103	4590	500	10730	10	1	20600665	3119	-59.14	5.53	12	0.50	-256.00	2737.00	41200	20240430	-63.25	15020	20240607	0.80	41200	-63.25	20240430	15020	0.80	20240607	41200	-63.25	20240430	15020	0.80	20240607	0.01	N	412540	500	103 억		70125	N	N	0	N	00	N
115	20240607	151143	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15140	-190	5	-1.24	1453407650	95910	106.57	15400	15450	15020	19920	10740	15330	15153.87	0.34	0	4424	15863	15596	15443	15176	15023	15730	15310	103	4590	500	10730	10	1	20600665	3119	-59.14	5.53	12	0.47	-256.00	2737.00	41200	20240430	-63.25	15020	20240607	0.80	41200	-63.25	20240430	15020	0.80	20240607	41200	-63.25	20240430	15020	0.80	20240607	0.01	N	412540	500	103 억		70125	N	N	0	N	00	N
116	20240607	141131	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15120	-210	5	-1.37	1287905360	84964	94.41	15400	15450	15020	19920	10740	15330	15158.25	0.34	0	2460	15863	15596	15443	15176	15023	15730	15310	103	4590	500	10730	10	1	20600665	3115	-59.06	5.52	12	0.41	-256.00	2737.00	41200	20240430	-63.30	15020	20240607	0.67	41200	-63.30	20240430	15020	0.67	20240607	41200	-63.30	20240430	15020	0.67	20240607	0.01	N	412540	500	103 억		70125	N	N	0	N	00	N
117	20240607	131130	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15240	-90	5	-0.59	1173083970	77381	85.98	15400	15450	15020	19920	10740	15330	15159.85	0.34	0	2286	15863	15596	15443	15176	15023	15730	15310	103	4590	500	10730	10	1	20600665	3140	-59.53	5.57	12	0.38	-256.00	2737.00	41200	20240430	-63.01	15020	20240607	1.46	41200	-63.01	20240430	15020	1.46	20240607	41200	-63.01	20240430	15020	1.46	20240607	0.01	N	412540	500	103 억		70125	N	N	0	N	00	N
118	20240607	121134	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15080	-250	5	-1.63	1052386850	69435	77.15	15400	15450	15020	19920	10740	15330	15156.43	0.34	0	3033	15863	15596	15443	15176	15023	15730	15310	103	4590	500	10730	10	1	20600665	3107	-58.91	5.51	12	0.34	-256.00	2737.00	41200	20240430	-63.40	15020	20240607	0.40	41200	-63.40	20240430	15020	0.40	20240607	41200	-63.40	20240430	15020	0.40	20240607	0.01	N	412540	500	103 억		70125	N	N	0	N	00	N
119	20240607	111115	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15070	-260	5	-1.70	926845190	61107	67.90	15400	15450	15020	19920	10740	15330	15167.58	0.34	0	2957	15863	15596	15443	15176	15023	15730	15310	103	4590	500	10730	10	1	20600665	3105	-58.87	5.51	12	0.30	-256.00	2737.00	41200	20240430	-63.42	15020	20240607	0.33	41200	-63.42	20240430	15020	0.33	20240607	41200	-63.42	20240430	15020	0.33	20240607	0.01	N	412540	500	103 억		70125	N	N	0	N	00	N
120	20240607	101134	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15100	-230	5	-1.50	681889450	44850	49.83	15400	15450	15020	19920	10740	15330	15203.78	0.34	0	1700	15863	15596	15443	15176	15023	15730	15310	103	4590	500	10730	10	1	20600665	3111	-58.98	5.52	12	0.22	-256.00	2737.00	41200	20240430	-63.35	15020	20240607	0.53	41200	-63.35	20240430	15020	0.53	20240607	41200	-63.35	20240430	15020	0.53	20240607	0.01	N	412540	500	103 억		70125	N	N	0	N	00	N
121	20240607	091133	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15250	-80	5	-0.52	168442010	10994	12.22	15400	15450	15020	19920	10740	15330	15321.27	0.34	0	-1075	15863	15596	15443	15176	15023	15730	15310	103	4590	500	10730	10	1	20600665	3142	-59.57	5.57	12	0.05	-256.00	2737.00	41200	20240430	-62.99	15020	20240607	1.53	41200	-62.99	20240430	15020	1.53	20240607	41200	-62.99	20240430	15020	1.53	20240607	0.01	N	412540	500	103 억		70125	N	N	0	N	00	N
122	20240605	161130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15330	-100	5	-0.65	1358326820	87862	66.82	15300	15710	15290	20050	10810	15430	15460.65	0.32	0	3811	16136	15782	15596	15242	15056	15690	15150	103	4620	500	10800	10	1	20600665	3158	-59.88	5.60	12	0.43	-256.00	2737.00	41200	20240430	-62.79	15270	20240530	0.39	41200	-62.79	20240430	15270	0.39	20240530	41200	-62.79	20240430	15270	0.39	20240530	0.01	N	412540	500	103 억		66417	N	N	0	N	00	N
123	20240605	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15350	-80	5	-0.52	1294867330	83727	63.68	15300	15710	15290	20050	10810	15430	15465.41	0.32	0	3439	16136	15782	15596	15242	15056	15690	15150	103	4620	500	10800	10	1	20600665	3162	-59.96	5.61	12	0.41	-256.00	2737.00	41200	20240430	-62.74	15270	20240530	0.52	41200	-62.74	20240430	15270	0.52	20240530	41200	-62.74	20240430	15270	0.52	20240530	0.01	N	412540	500	103 억		66417	N	N	0	N	00	N
124	20240605	141128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15380	-50	5	-0.32	1167043820	75412	57.35	15300	15710	15290	20050	10810	15430	15475.66	0.32	0	2716	16136	15782	15596	15242	15056	15690	15150	103	4620	500	10800	10	1	20600665	3168	-60.08	5.62	12	0.37	-256.00	2737.00	41200	20240430	-62.67	15270	20240530	0.72	41200	-62.67	20240430	15270	0.72	20240530	41200	-62.67	20240430	15270	0.72	20240530	0.01	N	412540	500	103 억		66417	N	N	0	N	00	N
125	20240605	131127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15380	-50	5	-0.32	1041763220	67269	51.16	15300	15710	15290	20050	10810	15430	15486.65	0.32	0	2257	16136	15782	15596	15242	15056	15690	15150	103	4620	500	10800	10	1	20600665	3168	-60.08	5.62	12	0.33	-256.00	2737.00	41200	20240430	-62.67	15270	20240530	0.72	41200	-62.67	20240430	15270	0.72	20240530	41200	-62.67	20240430	15270	0.72	20240530	0.01	N	412540	500	103 억		66417	N	N	0	N	00	N
126	20240605	121124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15520	90	2	0.58	889869880	57422	43.67	15300	15710	15290	20050	10810	15430	15497.20	0.32	0	1526	16136	15782	15596	15242	15056	15690	15150	103	4620	500	10800	10	1	20600665	3197	-60.62	5.67	12	0.28	-256.00	2737.00	41200	20240430	-62.33	15270	20240530	1.64	41200	-62.33	20240430	15270	1.64	20240530	41200	-62.33	20240430	15270	1.64	20240530	0.01	N	412540	500	103 억		66417	N	N	0	N	00	N
127	20240605	111127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15460	30	2	0.19	774320390	49973	38.01	15300	15710	15290	20050	10810	15430	15494.97	0.32	0	1617	16136	15782	15596	15242	15056	15690	15150	103	4620	500	10800	10	1	20600665	3185	-60.39	5.65	12	0.24	-256.00	2737.00	41200	20240430	-62.48	15270	20240530	1.24	41200	-62.48	20240430	15270	1.24	20240530	41200	-62.48	20240430	15270	1.24	20240530	0.01	N	412540	500	103 억		66417	N	N	0	N	00	N
128	20240605	101122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15540	110	2	0.71	535654540	34565	26.29	15300	15710	15290	20050	10810	15430	15497.31	0.32	0	97	16136	15782	15596	15242	15056	15690	15150	103	4620	500	10800	10	1	20600665	3201	-60.70	5.68	12	0.17	-256.00	2737.00	41200	20240430	-62.28	15270	20240530	1.77	41200	-62.28	20240430	15270	1.77	20240530	41200	-62.28	20240430	15270	1.77	20240530	0.01	N	412540	500	103 억		66417	N	N	0	N	00	N
129	20240605	091123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15470	40	2	0.26	126423090	8236	6.26	15300	15570	15290	20050	10810	15430	15348.58	0.32	0	-258	16136	15782	15596	15242	15056	15690	15150	103	4620	500	10800	10	1	20600665	3187	-60.43	5.65	12	0.04	-256.00	2737.00	41200	20240430	-62.45	15270	20240530	1.31	41200	-62.45	20240430	15270	1.31	20240530	41200	-62.45	20240430	15270	1.31	20240530	0.01	N	412540	500	103 억		66417	N	N	0	N	00	N
130	20240604	161113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15430	-570	5	-3.56	1991509870	128240	122.82	15950	15950	15410	20800	11200	16000	15530.21	0.32	0	-829	16560	16280	16140	15860	15720	16210	15790	103	4800	500	11200	10	1	20600665	3179	-60.27	5.64	12	0.62	-256.00	2737.00	41200	20240430	-62.55	15270	20240530	1.05	41200	-62.55	20240430	15270	1.05	20240530	41200	-62.55	20240430	15270	1.05	20240530	0.00	N	412540	500	103 억		66506	N	N	0	N	00	N
131	20240604	151115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15460	-540	5	-3.38	1875093250	120701	115.60	15950	15950	15410	20800	11200	16000	15534.64	0.32	0	-105	16560	16280	16140	15860	15720	16210	15790	103	4800	500	11200	10	1	20600665	3185	-60.39	5.65	12	0.59	-256.00	2737.00	41200	20240430	-62.48	15270	20240530	1.24	41200	-62.48	20240430	15270	1.24	20240530	41200	-62.48	20240430	15270	1.24	20240530	0.00	N	412540	500	103 억		66506	N	N	0	N	00	N
132	20240604	141117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15540	-460	5	-2.88	1664629530	107119	102.60	15950	15950	15410	20800	11200	16000	15539.58	0.32	0	-317	16560	16280	16140	15860	15720	16210	15790	103	4800	500	11200	10	1	20600665	3201	-60.70	5.68	12	0.52	-256.00	2737.00	41200	20240430	-62.28	15270	20240530	1.77	41200	-62.28	20240430	15270	1.77	20240530	41200	-62.28	20240430	15270	1.77	20240530	0.00	N	412540	500	103 억		66506	N	N	0	N	00	N
133	20240604	131114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15590	-410	5	-2.56	1553794690	99997	95.77	15950	15950	15410	20800	11200	16000	15537.96	0.32	0	404	16560	16280	16140	15860	15720	16210	15790	103	4800	500	11200	10	1	20600665	3212	-60.90	5.70	12	0.49	-256.00	2737.00	41200	20240430	-62.16	15270	20240530	2.10	41200	-62.16	20240430	15270	2.10	20240530	41200	-62.16	20240430	15270	2.10	20240530	0.00	N	412540	500	103 억		66506	N	N	0	N	00	N
134	20240604	121112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15540	-460	5	-2.88	1372314110	88352	84.62	15950	15950	15410	20800	11200	16000	15531.82	0.32	0	721	16560	16280	16140	15860	15720	16210	15790	103	4800	500	11200	10	1	20600665	3201	-60.70	5.68	12	0.43	-256.00	2737.00	41200	20240430	-62.28	15270	20240530	1.77	41200	-62.28	20240430	15270	1.77	20240530	41200	-62.28	20240430	15270	1.77	20240530	0.00	N	412540	500	103 억		66506	N	N	0	N	00	N
135	20240604	111108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15450	-550	5	-3.44	1225956190	78881	75.55	15950	15950	15410	20800	11200	16000	15541.27	0.32	0	712	16560	16280	16140	15860	15720	16210	15790	103	4800	500	11200	10	1	20600665	3183	-60.35	5.64	12	0.38	-256.00	2737.00	41200	20240430	-62.50	15270	20240530	1.18	41200	-62.50	20240430	15270	1.18	20240530	41200	-62.50	20240430	15270	1.18	20240530	0.00	N	412540	500	103 억		66506	N	N	0	N	00	N
136	20240604	101112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15630	-370	5	-2.31	870807390	55914	53.55	15950	15950	15410	20800	11200	16000	15573.29	0.32	0	-172	16560	16280	16140	15860	15720	16210	15790	103	4800	500	11200	10	1	20600665	3220	-61.05	5.71	12	0.27	-256.00	2737.00	41200	20240430	-62.06	15270	20240530	2.36	41200	-62.06	20240430	15270	2.36	20240530	41200	-62.06	20240430	15270	2.36	20240530	0.00	N	412540	500	103 억		66506	N	N	0	N	00	N
137	20240604	091111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15730	-270	5	-1.69	199722440	12718	12.18	15950	15950	15620	20800	11200	16000	15701.60	0.32	0	364	16560	16280	16140	15860	15720	16210	15790	103	4800	500	11200	10	1	20600665	3240	-61.45	5.75	12	0.06	-256.00	2737.00	41200	20240430	-61.82	15270	20240530	3.01	41200	-61.82	20240430	15270	3.01	20240530	41200	-61.82	20240430	15270	3.01	20240530	0.00	N	412540	500	103 억		66506	N	N	0	N	00	N
138	20240603	161058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16000	-430	5	-2.62	1625006570	100774	22.74	16400	16420	16000	21350	11510	16430	16125.43	0.34	0	-5237	18070	17250	16500	15680	14930	17660	16090	103	4920	500	11500	10	1	20600665	3296	-62.50	5.85	12	0.49	-256.00	2737.00	41200	20240430	-61.17	15270	20240530	4.78	41200	-61.17	20240430	15270	4.78	20240530	41200	-61.17	20240430	15270	4.78	20240530	0.00	N	412540	500	103 억		69927	N	N	0	N	00	N
139	20240603	151059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16020	-410	5	-2.50	1529688980	94825	21.40	16400	16420	16000	21350	11510	16430	16131.70	0.34	0	-4627	18070	17250	16500	15680	14930	17660	16090	103	4920	500	11500	10	1	20600665	3300	-62.58	5.85	12	0.46	-256.00	2737.00	41200	20240430	-61.12	15270	20240530	4.91	41200	-61.12	20240430	15270	4.91	20240530	41200	-61.12	20240430	15270	4.91	20240530	0.00	N	412540	500	103 억		69927	N	N	0	N	00	N
140	20240603	141059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16050	-380	5	-2.31	1315110200	81429	18.38	16400	16420	16020	21350	11510	16430	16150.39	0.34	0	-4113	18070	17250	16500	15680	14930	17660	16090	103	4920	500	11500	10	1	20600665	3306	-62.70	5.86	12	0.40	-256.00	2737.00	41200	20240430	-61.04	15270	20240530	5.11	41200	-61.04	20240430	15270	5.11	20240530	41200	-61.04	20240430	15270	5.11	20240530	0.00	N	412540	500	103 억		69927	N	N	0	N	00	N
141	20240603	131059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16060	-370	5	-2.25	1166847720	72201	16.29	16400	16420	16030	21350	11510	16430	16161.10	0.34	0	-2113	18070	17250	16500	15680	14930	17660	16090	103	4920	500	11500	10	1	20600665	3308	-62.73	5.87	12	0.35	-256.00	2737.00	41200	20240430	-61.02	15270	20240530	5.17	41200	-61.02	20240430	15270	5.17	20240530	41200	-61.02	20240430	15270	5.17	20240530	0.00	N	412540	500	103 억		69927	N	N	0	N	00	N
142	20240603	121058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16090	-340	5	-2.07	997965050	61685	13.92	16400	16420	16070	21350	11510	16430	16178.40	0.34	0	-2037	18070	17250	16500	15680	14930	17660	16090	103	4920	500	11500	10	1	20600665	3315	-62.85	5.88	12	0.30	-256.00	2737.00	41200	20240430	-60.95	15270	20240530	5.37	41200	-60.95	20240430	15270	5.37	20240530	41200	-60.95	20240430	15270	5.37	20240530	0.00	N	412540	500	103 억		69927	N	N	0	N	00	N
143	20240603	111052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16120	-310	5	-1.89	852719230	52662	11.88	16400	16420	16100	21350	11510	16430	16192.30	0.34	0	-804	18070	17250	16500	15680	14930	17660	16090	103	4920	500	11500	10	1	20600665	3321	-62.97	5.89	12	0.26	-256.00	2737.00	41200	20240430	-60.87	15270	20240530	5.57	41200	-60.87	20240430	15270	5.57	20240530	41200	-60.87	20240430	15270	5.57	20240530	0.00	N	412540	500	103 억		69927	N	N	0	N	00	N
144	20240603	101047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16210	-220	5	-1.34	579606860	35742	8.07	16400	16420	16130	21350	11510	16430	16216.40	0.34	0	-1671	18070	17250	16500	15680	14930	17660	16090	103	4920	500	11500	10	1	20600665	3339	-63.32	5.92	12	0.17	-256.00	2737.00	41200	20240430	-60.66	15270	20240530	6.16	41200	-60.66	20240430	15270	6.16	20240530	41200	-60.66	20240430	15270	6.16	20240530	0.00	N	412540	500	103 억		69927	N	N	0	N	00	N
145	20240603	091046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16160	-270	5	-1.64	229633790	14130	3.19	16400	16420	16130	21350	11510	16430	16251.49	0.34	0	-2010	18070	17250	16500	15680	14930	17660	16090	103	4920	500	11500	10	1	20600665	3329	-63.12	5.90	12	0.07	-256.00	2737.00	41200	20240430	-60.78	15270	20240530	5.83	41200	-60.78	20240430	15270	5.83	20240530	41200	-60.78	20240430	15270	5.83	20240530	0.00	N	412540	500	103 억		69927	N	N	0	N	00	N