KissMeData/129920/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	160850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4760	170	2	3.70	175198030	37143	199.48	4590	4765	4590	5960	3215	4590	4716.81	0.33	0	9232	4696	4642	4596	4542	4496	4670	4570	16	1370	100	2840	5	1	13715053	653	-9.03	0.87	12	0.27	-527.00	5446.00	10790	20231012	-55.89	4510	20240619	5.54	7080	-32.77	20240117	4510	5.54	20240619	10790	-55.89	20231012	4510	5.54	20240619	2.70	N	129920	100	16 억		45149	N	N	0	N	00	N
3	20240628	150902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4715	125	2	2.72	160253600	33995	182.57	4590	4765	4590	5960	3215	4590	4714.03	0.33	0	8799	4696	4642	4596	4542	4496	4670	4570	16	1370	100	2840	5	1	13715053	647	-8.95	0.87	12	0.25	-527.00	5446.00	10790	20231012	-56.30	4510	20240619	4.55	7080	-33.40	20240117	4510	4.55	20240619	10790	-56.30	20231012	4510	4.55	20240619	2.70	N	129920	100	16 억		45149	N	N	0	N	00	N
4	20240628	140901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4715	125	2	2.72	113962310	24202	129.98	4590	4765	4590	5960	3215	4590	4708.80	0.33	0	5090	4696	4642	4596	4542	4496	4670	4570	16	1370	100	2840	5	1	13715053	647	-8.95	0.87	12	0.18	-527.00	5446.00	10790	20231012	-56.30	4510	20240619	4.55	7080	-33.40	20240117	4510	4.55	20240619	10790	-56.30	20231012	4510	4.55	20240619	2.70	N	129920	100	16 억		45149	N	N	0	N	00	N
5	20240628	130900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	130	2	2.83	111531245	23686	127.21	4590	4765	4590	5960	3215	4590	4708.74	0.33	0	5093	4696	4642	4596	4542	4496	4670	4570	16	1370	100	2840	5	1	13715053	647	-8.96	0.87	12	0.17	-527.00	5446.00	10790	20231012	-56.26	4510	20240619	4.66	7080	-33.33	20240117	4510	4.66	20240619	10790	-56.26	20231012	4510	4.66	20240619	2.70	N	129920	100	16 억		45149	N	N	0	N	00	N
6	20240628	120859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4690	100	2	2.18	55047900	11732	63.01	4590	4745	4590	5960	3215	4590	4692.12	0.33	0	394	4696	4642	4596	4542	4496	4670	4570	16	1370	100	2840	5	1	13715053	643	-8.90	0.86	12	0.09	-527.00	5446.00	10790	20231012	-56.53	4510	20240619	3.99	7080	-33.76	20240117	4510	3.99	20240619	10790	-56.53	20231012	4510	3.99	20240619	2.70	N	129920	100	16 억		45149	N	N	0	N	00	N
7	20240628	110845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	105	2	2.29	47623675	10147	54.50	4590	4745	4590	5960	3215	4590	4693.37	0.33	0	406	4696	4642	4596	4542	4496	4670	4570	16	1370	100	2840	5	1	13715053	644	-8.91	0.86	12	0.07	-527.00	5446.00	10790	20231012	-56.49	4510	20240619	4.10	7080	-33.69	20240117	4510	4.10	20240619	10790	-56.49	20231012	4510	4.10	20240619	2.70	N	129920	100	16 억		45149	N	N	0	N	00	N
8	20240628	100842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	65	2	1.42	13164910	2831	15.20	4590	4720	4590	5960	3215	4590	4650.27	0.33	0	-140	4696	4642	4596	4542	4496	4670	4570	16	1370	100	2840	5	1	13715053	638	-8.83	0.85	12	0.02	-527.00	5446.00	10790	20231012	-56.86	4510	20240619	3.22	7080	-34.25	20240117	4510	3.22	20240619	10790	-56.86	20231012	4510	3.22	20240619	2.70	N	129920	100	16 억		45149	N	N	0	N	00	N
9	20240628	090843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4595	5	2	0.11	321440	70	0.38	4590	4600	4590	5960	3215	4590	4592.00	0.33	0	11	4696	4642	4596	4542	4496	4670	4570	16	1370	100	2840	5	1	13715053	630	-8.72	0.84	12	0.00	-527.00	5446.00	10790	20231012	-57.41	4510	20240619	1.88	7080	-35.10	20240117	4510	1.88	20240619	10790	-57.41	20231012	4510	1.88	20240619	2.70	N	129920	100	16 억		45149	N	N	0	N	00	N
10	20240627	160837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4590	-15	5	-0.33	84972820	18449	152.67	4550	4650	4550	5980	3225	4605	4605.85	0.36	0	-3773	4798	4701	4648	4551	4498	4750	4600	16	1375	100	2850	5	1	13715053	630	-8.71	0.84	12	0.13	-527.00	5446.00	10790	20231012	-57.46	4510	20240619	1.77	7080	-35.17	20240117	4510	1.77	20240619	10790	-57.46	20231012	4510	1.77	20240619	2.71	N	129920	100	16 억		48922	N	N	0	N	00	N
11	20240627	150844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4615	10	2	0.22	72503345	15733	130.20	4550	4650	4550	5980	3225	4605	4608.36	0.36	0	-3968	4798	4701	4648	4551	4498	4750	4600	16	1375	100	2850	5	1	13715053	633	-8.76	0.85	12	0.11	-527.00	5446.00	10790	20231012	-57.23	4510	20240619	2.33	7080	-34.82	20240117	4510	2.33	20240619	10790	-57.23	20231012	4510	2.33	20240619	2.71	N	129920	100	16 억		48922	N	N	0	N	00	N
12	20240627	140840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4605	0	3	0.00	44998460	9744	80.64	4550	4650	4550	5980	3225	4605	4618.07	0.36	0	-4033	4798	4701	4648	4551	4498	4750	4600	16	1375	100	2850	5	1	13715053	632	-8.74	0.85	12	0.07	-527.00	5446.00	10790	20231012	-57.32	4510	20240619	2.11	7080	-34.96	20240117	4510	2.11	20240619	10790	-57.32	20231012	4510	2.11	20240619	2.71	N	129920	100	16 억		48922	N	N	0	N	00	N
13	20240627	130840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	35	2	0.76	18479665	4013	33.21	4550	4650	4550	5980	3225	4605	4604.95	0.36	0	-181	4798	4701	4648	4551	4498	4750	4600	16	1375	100	2850	5	1	13715053	636	-8.80	0.85	12	0.03	-527.00	5446.00	10790	20231012	-57.00	4510	20240619	2.88	7080	-34.46	20240117	4510	2.88	20240619	10790	-57.00	20231012	4510	2.88	20240619	2.71	N	129920	100	16 억		48922	N	N	0	N	00	N
14	20240627	120843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	35	2	0.76	17198785	3737	30.93	4550	4650	4550	5980	3225	4605	4602.30	0.36	0	-20	4798	4701	4648	4551	4498	4750	4600	16	1375	100	2850	5	1	13715053	636	-8.80	0.85	12	0.03	-527.00	5446.00	10790	20231012	-57.00	4510	20240619	2.88	7080	-34.46	20240117	4510	2.88	20240619	10790	-57.00	20231012	4510	2.88	20240619	2.71	N	129920	100	16 억		48922	N	N	0	N	00	N
15	20240627	110842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4630	25	2	0.54	13539300	2944	24.36	4550	4650	4550	5980	3225	4605	4598.95	0.36	0	-156	4798	4701	4648	4551	4498	4750	4600	16	1375	100	2850	5	1	13715053	635	-8.79	0.85	12	0.02	-527.00	5446.00	10790	20231012	-57.09	4510	20240619	2.66	7080	-34.60	20240117	4510	2.66	20240619	10790	-57.09	20231012	4510	2.66	20240619	2.71	N	129920	100	16 억		48922	N	N	0	N	00	N
16	20240627	100842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	35	2	0.76	11970640	2605	21.56	4550	4650	4550	5980	3225	4605	4595.26	0.36	0	-118	4798	4701	4648	4551	4498	4750	4600	16	1375	100	2850	5	1	13715053	636	-8.80	0.85	12	0.02	-527.00	5446.00	10790	20231012	-57.00	4510	20240619	2.88	7080	-34.46	20240117	4510	2.88	20240619	10790	-57.00	20231012	4510	2.88	20240619	2.71	N	129920	100	16 억		48922	N	N	0	N	00	N
17	20240627	090841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4620	15	2	0.33	3021710	664	5.49	4550	4620	4550	5980	3225	4605	4550.77	0.36	0	360	4798	4701	4648	4551	4498	4750	4600	16	1375	100	2850	5	1	13715053	634	-8.77	0.85	12	0.00	-527.00	5446.00	10790	20231012	-57.18	4510	20240619	2.44	7080	-34.75	20240117	4510	2.44	20240619	10790	-57.18	20231012	4510	2.44	20240619	2.71	N	129920	100	16 억		48922	N	N	0	N	00	N
18	20240626	160838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4605	-30	5	-0.65	54972005	11876	34.82	4595	4745	4595	6020	3245	4635	4628.88	0.36	0	-692	4851	4742	4626	4517	4401	4797	4572	16	1385	100	2870	5	1	13715053	632	-8.74	0.85	12	0.09	-527.00	5446.00	10790	20231012	-57.32	4510	20240619	2.11	7080	-34.96	20240117	4510	2.11	20240619	10790	-57.32	20231012	4510	2.11	20240619	2.70	N	129920	100	16 억		49614	N	N	0	N	00	N
19	20240626	150841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4645	10	2	0.22	51861490	11201	32.84	4595	4745	4595	6020	3245	4635	4630.08	0.36	0	-840	4851	4742	4626	4517	4401	4797	4572	16	1385	100	2870	5	1	13715053	637	-8.81	0.85	12	0.08	-527.00	5446.00	10790	20231012	-56.95	4510	20240619	2.99	7080	-34.39	20240117	4510	2.99	20240619	10790	-56.95	20231012	4510	2.99	20240619	2.70	N	129920	100	16 억		49614	N	N	0	N	00	N
20	20240626	140839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	95	2	2.05	44166830	9539	27.97	4595	4730	4595	6020	3245	4635	4630.13	0.36	0	-838	4851	4742	4626	4517	4401	4797	4572	16	1385	100	2870	5	1	13715053	649	-8.98	0.87	12	0.07	-527.00	5446.00	10790	20231012	-56.16	4510	20240619	4.88	7080	-33.19	20240117	4510	4.88	20240619	10790	-56.16	20231012	4510	4.88	20240619	2.70	N	129920	100	16 억		49614	N	N	0	N	00	N
21	20240626	130841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	5	2	0.11	27470095	5958	17.47	4595	4700	4595	6020	3245	4635	4610.62	0.36	0	-82	4851	4742	4626	4517	4401	4797	4572	16	1385	100	2870	5	1	13715053	636	-8.80	0.85	12	0.04	-527.00	5446.00	10790	20231012	-57.00	4510	20240619	2.88	7080	-34.46	20240117	4510	2.88	20240619	10790	-57.00	20231012	4510	2.88	20240619	2.70	N	129920	100	16 억		49614	N	N	0	N	00	N
22	20240626	120840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4605	-30	5	-0.65	16869135	3659	10.73	4595	4700	4595	6020	3245	4635	4610.31	0.36	0	-73	4851	4742	4626	4517	4401	4797	4572	16	1385	100	2870	5	1	13715053	632	-8.74	0.85	12	0.03	-527.00	5446.00	10790	20231012	-57.32	4510	20240619	2.11	7080	-34.96	20240117	4510	2.11	20240619	10790	-57.32	20231012	4510	2.11	20240619	2.70	N	129920	100	16 억		49614	N	N	0	N	00	N
23	20240626	110840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4600	-35	5	-0.76	10812470	2343	6.87	4595	4700	4595	6020	3245	4635	4614.80	0.36	0	-73	4851	4742	4626	4517	4401	4797	4572	16	1385	100	2870	5	1	13715053	631	-8.73	0.84	12	0.02	-527.00	5446.00	10790	20231012	-57.37	4510	20240619	2.00	7080	-35.03	20240117	4510	2.00	20240619	10790	-57.37	20231012	4510	2.00	20240619	2.70	N	129920	100	16 억		49614	N	N	0	N	00	N
24	20240626	100839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	5	2	0.11	7823500	1694	4.97	4595	4700	4595	6020	3245	4635	4618.36	0.36	0	-17	4851	4742	4626	4517	4401	4797	4572	16	1385	100	2870	5	1	13715053	636	-8.80	0.85	12	0.01	-527.00	5446.00	10790	20231012	-57.00	4510	20240619	2.88	7080	-34.46	20240117	4510	2.88	20240619	10790	-57.00	20231012	4510	2.88	20240619	2.70	N	129920	100	16 억		49614	N	N	0	N	00	N
25	20240626	090841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4690	55	2	1.19	2908150	630	1.85	4595	4700	4595	6020	3245	4635	4616.11	0.36	0	182	4851	4742	4626	4517	4401	4797	4572	16	1385	100	2870	5	1	13715053	643	-8.90	0.86	12	0.00	-527.00	5446.00	10790	20231012	-56.53	4510	20240619	3.99	7080	-33.76	20240117	4510	3.99	20240619	10790	-56.53	20231012	4510	3.99	20240619	2.70	N	129920	100	16 억		49614	N	N	0	N	00	N
26	20240625	160838	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4635	55	2	1.20	155602495	34069	142.07	4520	4735	4510	5950	3210	4580	4567.28	0.35	0	1807	4860	4720	4650	4510	4440	4685	4475	16	1370	100	2830	5	1	13715053	636	-8.80	0.85	12	0.25	-527.00	5446.00	10790	20231012	-57.04	4510	20240625	2.77	7080	-34.53	20240117	4510	2.77	20240625	10790	-57.04	20231012	4510	2.77	20240625	2.71	N	129920	100	16 억		47803	N	N	0	N	00	N
27	20240625	150836	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4655	75	2	1.64	134697025	29555	123.24	4520	4735	4510	5950	3210	4580	4557.50	0.35	0	3513	4860	4720	4650	4510	4440	4685	4475	16	1370	100	2830	5	1	13715053	638	-8.83	0.85	12	0.22	-527.00	5446.00	10790	20231012	-56.86	4510	20240625	3.22	7080	-34.25	20240117	4510	3.22	20240625	10790	-56.86	20231012	4510	3.22	20240625	2.71	N	129920	100	16 억		47803	N	N	0	N	00	N
28	20240625	140838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	-25	5	-0.55	58190125	12770	53.25	4520	4590	4520	5950	3210	4580	4556.78	0.35	0	114	4860	4720	4650	4510	4440	4685	4475	16	1370	100	2830	5	1	13715053	625	-8.64	0.84	12	0.09	-527.00	5446.00	10790	20231012	-57.78	4510	20240619	1.00	7080	-35.66	20240117	4510	1.00	20240619	10790	-57.78	20231012	4510	1.00	20240619	2.71	N	129920	100	16 억		47803	N	N	0	N	00	N
29	20240625	130839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	-40	5	-0.87	55168215	12106	50.48	4520	4590	4520	5950	3210	4580	4557.10	0.35	0	-51	4860	4720	4650	4510	4440	4685	4475	16	1370	100	2830	5	1	13715053	623	-8.61	0.83	12	0.09	-527.00	5446.00	10790	20231012	-57.92	4510	20240619	0.67	7080	-35.88	20240117	4510	0.67	20240619	10790	-57.92	20231012	4510	0.67	20240619	2.71	N	129920	100	16 억		47803	N	N	0	N	00	N
30	20240625	120842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4575	-5	5	-0.11	45821190	10063	41.96	4520	4590	4520	5950	3210	4580	4553.43	0.35	0	-49	4860	4720	4650	4510	4440	4685	4475	16	1370	100	2830	5	1	13715053	627	-8.68	0.84	12	0.07	-527.00	5446.00	10790	20231012	-57.60	4510	20240619	1.44	7080	-35.38	20240117	4510	1.44	20240619	10790	-57.60	20231012	4510	1.44	20240619	2.71	N	129920	100	16 억		47803	N	N	0	N	00	N
31	20240625	110840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4575	-5	5	-0.11	31440935	6906	28.80	4520	4590	4520	5950	3210	4580	4552.70	0.35	0	931	4860	4720	4650	4510	4440	4685	4475	16	1370	100	2830	5	1	13715053	627	-8.68	0.84	12	0.05	-527.00	5446.00	10790	20231012	-57.60	4510	20240619	1.44	7080	-35.38	20240117	4510	1.44	20240619	10790	-57.60	20231012	4510	1.44	20240619	2.71	N	129920	100	16 억		47803	N	N	0	N	00	N
32	20240625	100838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4585	5	2	0.11	28616140	6288	26.22	4520	4590	4520	5950	3210	4580	4550.91	0.35	0	932	4860	4720	4650	4510	4440	4685	4475	16	1370	100	2830	5	1	13715053	629	-8.70	0.84	12	0.05	-527.00	5446.00	10790	20231012	-57.51	4510	20240619	1.66	7080	-35.24	20240117	4510	1.66	20240619	10790	-57.51	20231012	4510	1.66	20240619	2.71	N	129920	100	16 억		47803	N	N	0	N	00	N
33	20240625	090838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4580	0	3	0.00	4524770	998	4.16	4520	4590	4520	5950	3210	4580	4533.84	0.35	0	-111	4860	4720	4650	4510	4440	4685	4475	16	1370	100	2830	5	1	13715053	628	-8.69	0.84	12	0.01	-527.00	5446.00	10790	20231012	-57.55	4510	20240619	1.55	7080	-35.31	20240117	4510	1.55	20240619	10790	-57.55	20231012	4510	1.55	20240619	2.71	N	129920	100	16 억		47803	N	N	0	N	00	N
34	20240624	160835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4580	-135	5	-2.86	110196095	23799	31.10	4715	4790	4580	6120	3305	4715	4630.28	0.40	0	-6494	5001	4857	4771	4627	4541	4815	4585	16	1405	100	2920	5	1	13715053	628	-8.69	0.84	12	0.17	-527.00	5446.00	10790	20231012	-57.55	4510	20240619	1.55	7080	-35.31	20240117	4510	1.55	20240619	10790	-57.55	20231012	4510	1.55	20240619	2.75	N	129920	100	16 억		54297	N	N	0	N	00	N
35	20240624	150836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4600	-115	5	-2.44	89721855	19330	25.26	4715	4790	4580	6120	3305	4715	4641.59	0.40	0	-6649	5001	4857	4771	4627	4541	4815	4585	16	1405	100	2920	5	1	13715053	631	-8.73	0.84	12	0.14	-527.00	5446.00	10790	20231012	-57.37	4510	20240619	2.00	7080	-35.03	20240117	4510	2.00	20240619	10790	-57.37	20231012	4510	2.00	20240619	2.75	N	129920	100	16 억		54297	N	N	0	N	00	N
36	20240624	140837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4610	-105	5	-2.23	68362935	14685	19.19	4715	4790	4580	6120	3305	4715	4655.29	0.40	0	-6641	5001	4857	4771	4627	4541	4815	4585	16	1405	100	2920	5	1	13715053	632	-8.75	0.85	12	0.11	-527.00	5446.00	10790	20231012	-57.28	4510	20240619	2.22	7080	-34.89	20240117	4510	2.22	20240619	10790	-57.28	20231012	4510	2.22	20240619	2.75	N	129920	100	16 억		54297	N	N	0	N	00	N
37	20240624	130834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4600	-115	5	-2.44	61096940	13103	17.12	4715	4790	4600	6120	3305	4715	4662.82	0.40	0	-6639	5001	4857	4771	4627	4541	4815	4585	16	1405	100	2920	5	1	13715053	631	-8.73	0.84	12	0.10	-527.00	5446.00	10790	20231012	-57.37	4510	20240619	2.00	7080	-35.03	20240117	4510	2.00	20240619	10790	-57.37	20231012	4510	2.00	20240619	2.75	N	129920	100	16 억		54297	N	N	0	N	00	N
38	20240624	120836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4630	-85	5	-1.80	55466120	11881	15.53	4715	4790	4620	6120	3305	4715	4668.47	0.40	0	-6040	5001	4857	4771	4627	4541	4815	4585	16	1405	100	2920	5	1	13715053	635	-8.79	0.85	12	0.09	-527.00	5446.00	10790	20231012	-57.09	4510	20240619	2.66	7080	-34.60	20240117	4510	2.66	20240619	10790	-57.09	20231012	4510	2.66	20240619	2.75	N	129920	100	16 억		54297	N	N	0	N	00	N
39	20240624	110838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	-75	5	-1.59	43513995	9298	12.15	4715	4790	4635	6120	3305	4715	4679.93	0.40	0	-3842	5001	4857	4771	4627	4541	4815	4585	16	1405	100	2920	5	1	13715053	636	-8.80	0.85	12	0.07	-527.00	5446.00	10790	20231012	-57.00	4510	20240619	2.88	7080	-34.46	20240117	4510	2.88	20240619	10790	-57.00	20231012	4510	2.88	20240619	2.75	N	129920	100	16 억		54297	N	N	0	N	00	N
40	20240624	100835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	-15	5	-0.32	22588365	4799	6.27	4715	4790	4680	6120	3305	4715	4706.89	0.40	0	-1491	5001	4857	4771	4627	4541	4815	4585	16	1405	100	2920	5	1	13715053	645	-8.92	0.86	12	0.03	-527.00	5446.00	10790	20231012	-56.44	4510	20240619	4.21	7080	-33.62	20240117	4510	4.21	20240619	10790	-56.44	20231012	4510	4.21	20240619	2.75	N	129920	100	16 억		54297	N	N	0	N	00	N
41	20240624	090836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4755	40	2	0.85	7323430	1551	2.03	4715	4790	4710	6120	3305	4715	4721.75	0.40	0	-724	5001	4857	4771	4627	4541	4815	4585	16	1405	100	2920	5	1	13715053	652	-9.02	0.87	12	0.01	-527.00	5446.00	10790	20231012	-55.93	4510	20240619	5.43	7080	-32.84	20240117	4510	5.43	20240619	10790	-55.93	20231012	4510	5.43	20240619	2.75	N	129920	100	16 억		54297	N	N	0	N	00	N
42	20240621	160808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4715	-55	5	-1.15	366526790	76508	92.57	4770	4915	4685	6200	3340	4770	4790.70	0.51	0	-15878	4956	4862	4726	4632	4496	4910	4680	16	1430	100	2950	5	1	13715053	647	-8.95	0.87	12	0.56	-527.00	5446.00	10790	20231012	-56.30	4510	20240619	4.55	7080	-33.40	20240117	4510	4.55	20240619	10790	-56.30	20231012	4510	4.55	20240619	2.79	N	129920	100	16 억		70582	N	N	0	N	00	N
43	20240621	150808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4690	-80	5	-1.68	356798115	74435	90.06	4770	4915	4690	6200	3340	4770	4793.42	0.51	0	-15039	4956	4862	4726	4632	4496	4910	4680	16	1430	100	2950	5	1	13715053	643	-8.90	0.86	12	0.54	-527.00	5446.00	10790	20231012	-56.53	4510	20240619	3.99	7080	-33.76	20240117	4510	3.99	20240619	10790	-56.53	20231012	4510	3.99	20240619	2.79	N	129920	100	16 억		70582	N	N	0	N	00	N
44	20240621	140807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4750	-20	5	-0.42	283646055	58893	71.25	4770	4915	4725	6200	3340	4770	4816.29	0.51	0	-8114	4956	4862	4726	4632	4496	4910	4680	16	1430	100	2950	5	1	13715053	651	-9.01	0.87	12	0.43	-527.00	5446.00	10790	20231012	-55.98	4510	20240619	5.32	7080	-32.91	20240117	4510	5.32	20240619	10790	-55.98	20231012	4510	5.32	20240619	2.79	N	129920	100	16 억		70582	N	N	0	N	00	N
45	20240621	130808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4755	-15	5	-0.31	258656020	53627	64.88	4770	4915	4750	6200	3340	4770	4823.24	0.51	0	-8379	4956	4862	4726	4632	4496	4910	4680	16	1430	100	2950	5	1	13715053	652	-9.02	0.87	12	0.39	-527.00	5446.00	10790	20231012	-55.93	4510	20240619	5.43	7080	-32.84	20240117	4510	5.43	20240619	10790	-55.93	20231012	4510	5.43	20240619	2.79	N	129920	100	16 억		70582	N	N	0	N	00	N
46	20240621	120811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4770	0	3	0.00	230616195	47744	57.76	4770	4915	4770	6200	3340	4770	4830.27	0.51	0	-8326	4956	4862	4726	4632	4496	4910	4680	16	1430	100	2950	5	1	13715053	654	-9.05	0.88	12	0.35	-527.00	5446.00	10790	20231012	-55.79	4510	20240619	5.76	7080	-32.63	20240117	4510	5.76	20240619	10790	-55.79	20231012	4510	5.76	20240619	2.79	N	129920	100	16 억		70582	N	N	0	N	00	N
47	20240621	110808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4810	40	2	0.84	195787070	40465	48.96	4770	4915	4770	6200	3340	4770	4838.43	0.51	0	-5617	4956	4862	4726	4632	4496	4910	4680	16	1430	100	2950	5	1	13715053	660	-9.13	0.88	12	0.30	-527.00	5446.00	10790	20231012	-55.42	4510	20240619	6.65	7080	-32.06	20240117	4510	6.65	20240619	10790	-55.42	20231012	4510	6.65	20240619	2.79	N	129920	100	16 억		70582	N	N	0	N	00	N
48	20240621	100806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4815	45	2	0.94	157262345	32440	39.25	4770	4915	4770	6200	3340	4770	4847.79	0.51	0	263	4956	4862	4726	4632	4496	4910	4680	16	1430	100	2950	5	1	13715053	660	-9.14	0.88	12	0.24	-527.00	5446.00	10790	20231012	-55.38	4510	20240619	6.76	7080	-31.99	20240117	4510	6.76	20240619	10790	-55.38	20231012	4510	6.76	20240619	2.79	N	129920	100	16 억		70582	N	N	0	N	00	N
49	20240621	090811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4785	15	2	0.31	38738570	8044	9.73	4770	4870	4770	6200	3340	4770	4815.83	0.51	0	706	4956	4862	4726	4632	4496	4910	4680	16	1430	100	2950	5	1	13715053	656	-9.08	0.88	12	0.06	-527.00	5446.00	10790	20231012	-55.65	4510	20240619	6.10	7080	-32.42	20240117	4510	6.10	20240619	10790	-55.65	20231012	4510	6.10	20240619	2.79	N	129920	100	16 억		70582	N	N	0	N	00	N
50	20240620	160805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4770	190	2	4.15	390832420	82325	166.92	4620	4820	4590	5950	3210	4580	4747.41	0.41	0	14115	4700	4640	4575	4515	4450	4607	4482	16	1370	100	2830	5	1	13715053	654	-9.05	0.88	12	0.60	-527.00	5446.00	10790	20231012	-55.79	4510	20240619	5.76	7080	-32.63	20240117	4510	5.76	20240619	10790	-55.79	20231012	4510	5.76	20240619	2.84	N	129920	100	16 억		56542	N	N	0	N	00	N
51	20240620	150805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4750	170	2	3.71	377531425	79530	161.26	4620	4820	4590	5950	3210	4580	4747.03	0.41	0	14207	4700	4640	4575	4515	4450	4607	4482	16	1370	100	2830	5	1	13715053	651	-9.01	0.87	12	0.58	-527.00	5446.00	10790	20231012	-55.98	4510	20240619	5.32	7080	-32.91	20240117	4510	5.32	20240619	10790	-55.98	20231012	4510	5.32	20240619	2.84	N	129920	100	16 억		56542	N	N	0	N	00	N
52	20240620	140807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4750	170	2	3.71	334134490	70349	142.64	4620	4820	4590	5950	3210	4580	4749.67	0.41	0	13307	4700	4640	4575	4515	4450	4607	4482	16	1370	100	2830	5	1	13715053	651	-9.01	0.87	12	0.51	-527.00	5446.00	10790	20231012	-55.98	4510	20240619	5.32	7080	-32.91	20240117	4510	5.32	20240619	10790	-55.98	20231012	4510	5.32	20240619	2.84	N	129920	100	16 억		56542	N	N	0	N	00	N
53	20240620	130806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4765	185	2	4.04	315980430	66531	134.90	4620	4820	4590	5950	3210	4580	4749.37	0.41	0	13054	4700	4640	4575	4515	4450	4607	4482	16	1370	100	2830	5	1	13715053	654	-9.04	0.87	12	0.49	-527.00	5446.00	10790	20231012	-55.84	4510	20240619	5.65	7080	-32.70	20240117	4510	5.65	20240619	10790	-55.84	20231012	4510	5.65	20240619	2.84	N	129920	100	16 억		56542	N	N	0	N	00	N
54	20240620	120805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4785	205	2	4.48	307000115	64643	131.07	4620	4820	4590	5950	3210	4580	4749.16	0.41	0	13286	4700	4640	4575	4515	4450	4607	4482	16	1370	100	2830	5	1	13715053	656	-9.08	0.88	12	0.47	-527.00	5446.00	10790	20231012	-55.65	4510	20240619	6.10	7080	-32.42	20240117	4510	6.10	20240619	10790	-55.65	20231012	4510	6.10	20240619	2.84	N	129920	100	16 억		56542	N	N	0	N	00	N
55	20240620	110807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	215	2	4.69	262062215	55228	111.98	4620	4820	4590	5950	3210	4580	4745.10	0.41	0	17393	4700	4640	4575	4515	4450	4607	4482	16	1370	100	2830	5	1	13715053	658	-9.10	0.88	12	0.40	-527.00	5446.00	10790	20231012	-55.56	4510	20240619	6.32	7080	-32.27	20240117	4510	6.32	20240619	10790	-55.56	20231012	4510	6.32	20240619	2.84	N	129920	100	16 억		56542	N	N	0	N	00	N
56	20240620	100805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4750	170	2	3.71	166762455	35318	71.61	4620	4805	4590	5950	3210	4580	4721.74	0.41	0	13575	4700	4640	4575	4515	4450	4607	4482	16	1370	100	2830	5	1	13715053	651	-9.01	0.87	12	0.26	-527.00	5446.00	10790	20231012	-55.98	4510	20240619	5.32	7080	-32.91	20240117	4510	5.32	20240619	10790	-55.98	20231012	4510	5.32	20240619	2.84	N	129920	100	16 억		56542	N	N	0	N	00	N
57	20240620	090811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4620	40	2	0.87	8352260	1809	3.67	4620	4620	4590	5950	3210	4580	4617.06	0.41	0	220	4700	4640	4575	4515	4450	4607	4482	16	1370	100	2830	5	1	13715053	634	-8.77	0.85	12	0.01	-527.00	5446.00	10790	20231012	-57.18	4510	20240619	2.44	7080	-34.75	20240117	4510	2.44	20240619	10790	-57.18	20231012	4510	2.44	20240619	2.84	N	129920	100	16 억		56542	N	N	0	N	00	N
58	20240619	160802	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4580	-50	5	-1.08	224654145	49304	114.21	4630	4635	4510	6010	3245	4630	4556.50	0.39	0	2080	4760	4695	4655	4590	4550	4675	4570	16	1380	100	2870	5	1	13715053	628	-8.69	0.84	12	0.36	-527.00	5446.00	10790	20231012	-57.55	4510	20240619	1.55	7080	-35.31	20240117	4510	1.55	20240619	10790	-57.55	20231012	4510	1.55	20240619	2.78	N	129920	100	16 억		54126	N	N	0	N	00	N
59	20240619	150801	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4595	-35	5	-0.76	221782305	48677	112.76	4630	4635	4510	6010	3245	4630	4556.20	0.39	0	2087	4760	4695	4655	4590	4550	4675	4570	16	1380	100	2870	5	1	13715053	630	-8.72	0.84	12	0.35	-527.00	5446.00	10790	20231012	-57.41	4510	20240619	1.88	7080	-35.10	20240117	4510	1.88	20240619	10790	-57.41	20231012	4510	1.88	20240619	2.78	N	129920	100	16 억		54126	N	N	0	N	00	N
60	20240619	140808	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4590	-40	5	-0.86	213668640	46907	108.66	4630	4635	4510	6010	3245	4630	4555.15	0.39	0	1910	4760	4695	4655	4590	4550	4675	4570	16	1380	100	2870	5	1	13715053	630	-8.71	0.84	12	0.34	-527.00	5446.00	10790	20231012	-57.46	4510	20240619	1.77	7080	-35.17	20240117	4510	1.77	20240619	10790	-57.46	20231012	4510	1.77	20240619	2.78	N	129920	100	16 억		54126	N	N	0	N	00	N
61	20240619	130759	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4545	-85	5	-1.84	186374080	40927	94.81	4630	4635	4510	6010	3245	4630	4553.82	0.39	0	-174	4760	4695	4655	4590	4550	4675	4570	16	1380	100	2870	5	1	13715053	623	-8.62	0.83	12	0.30	-527.00	5446.00	10790	20231012	-57.88	4510	20240619	0.78	7080	-35.81	20240117	4510	0.78	20240619	10790	-57.88	20231012	4510	0.78	20240619	2.78	N	129920	100	16 억		54126	N	N	0	N	00	N
62	20240619	120801	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4530	-100	5	-2.16	167421450	36746	85.12	4630	4635	4510	6010	3245	4630	4556.18	0.39	0	-2043	4760	4695	4655	4590	4550	4675	4570	16	1380	100	2870	5	1	13715053	621	-8.60	0.83	12	0.27	-527.00	5446.00	10790	20231012	-58.02	4510	20240619	0.44	7080	-36.02	20240117	4510	0.44	20240619	10790	-58.02	20231012	4510	0.44	20240619	2.78	N	129920	100	16 억		54126	N	N	0	N	00	N
63	20240619	110803	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4530	-100	5	-2.16	143510920	31458	72.87	4630	4635	4515	6010	3245	4630	4561.98	0.39	0	-1675	4760	4695	4655	4590	4550	4675	4570	16	1380	100	2870	5	1	13715053	621	-8.60	0.83	12	0.23	-527.00	5446.00	10790	20231012	-58.02	4515	20240619	0.33	7080	-36.02	20240117	4515	0.33	20240619	10790	-58.02	20231012	4515	0.33	20240619	2.78	N	129920	100	16 억		54126	N	N	0	N	00	N
64	20240619	100803	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4575	-55	5	-1.19	33792250	7355	17.04	4630	4635	4565	6010	3245	4630	4594.46	0.39	0	275	4760	4695	4655	4590	4550	4675	4570	16	1380	100	2870	5	1	13715053	627	-8.68	0.84	12	0.05	-527.00	5446.00	10790	20231012	-57.60	4565	20240619	0.22	7080	-35.38	20240117	4565	0.22	20240619	10790	-57.60	20231012	4565	0.22	20240619	2.78	N	129920	100	16 억		54126	N	N	0	N	00	N
65	20240619	090810	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4610	-20	5	-0.43	2503560	541	1.25	4630	4630	4605	6010	3245	4630	4627.65	0.39	0	-70	4760	4695	4655	4590	4550	4675	4570	16	1380	100	2870	5	1	13715053	632	-8.75	0.85	12	0.00	-527.00	5446.00	10790	20231012	-57.28	4605	20240619	0.11	7080	-34.89	20240117	4605	0.11	20240619	10790	-57.28	20231012	4605	0.11	20240619	2.78	N	129920	100	16 억		54126	N	N	0	N	00	N
66	20240618	160757	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4630	-70	5	-1.49	199909170	43035	170.57	4655	4720	4615	6110	3290	4700	4645.27	0.40	0	-2389	4813	4756	4703	4646	4593	4755	4645	16	1410	100	2910	5	1	13715053	635	-8.79	0.85	12	0.31	-527.00	5446.00	10790	20231012	-57.09	4615	20240618	0.33	7080	-34.60	20240117	4615	0.33	20240618	10790	-57.09	20231012	4615	0.33	20240618	2.74	N	129920	100	16 억		55027	N	N	0	N	00	N
67	20240618	150756	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4630	-70	5	-1.49	189477020	40779	161.63	4655	4720	4615	6110	3290	4700	4646.44	0.40	0	-2026	4813	4756	4703	4646	4593	4755	4645	16	1410	100	2910	5	1	13715053	635	-8.79	0.85	12	0.30	-527.00	5446.00	10790	20231012	-57.09	4615	20240618	0.33	7080	-34.60	20240117	4615	0.33	20240618	10790	-57.09	20231012	4615	0.33	20240618	2.74	N	129920	100	16 억		55027	N	N	0	N	00	N
68	20240618	140758	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4615	-85	5	-1.81	174565515	37551	148.83	4655	4720	4615	6110	3290	4700	4648.76	0.40	0	-1082	4813	4756	4703	4646	4593	4755	4645	16	1410	100	2910	5	1	13715053	633	-8.76	0.85	12	0.27	-527.00	5446.00	10790	20231012	-57.23	4615	20240618	0.00	7080	-34.82	20240117	4615	0.00	20240618	10790	-57.23	20231012	4615	0.00	20240618	2.74	N	129920	100	16 억		55027	N	N	0	N	00	N
69	20240618	130802	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4620	-80	5	-1.70	155463640	33420	132.46	4655	4720	4615	6110	3290	4700	4651.81	0.40	0	2210	4813	4756	4703	4646	4593	4755	4645	16	1410	100	2910	5	1	13715053	634	-8.77	0.85	12	0.24	-527.00	5446.00	10790	20231012	-57.18	4615	20240618	0.11	7080	-34.75	20240117	4615	0.11	20240618	10790	-57.18	20231012	4615	0.11	20240618	2.74	N	129920	100	16 억		55027	N	N	0	N	00	N
70	20240618	120801	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4650	-50	5	-1.06	96293060	20647	81.84	4655	4720	4645	6110	3290	4700	4663.78	0.40	0	5273	4813	4756	4703	4646	4593	4755	4645	16	1410	100	2910	5	1	13715053	638	-8.82	0.85	12	0.15	-527.00	5446.00	10790	20231012	-56.90	4645	20240618	0.11	7080	-34.32	20240117	4645	0.11	20240618	10790	-56.90	20231012	4645	0.11	20240618	2.74	N	129920	100	16 억		55027	N	N	0	N	00	N
71	20240618	110758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	-45	5	-0.96	69447410	14879	58.97	4655	4720	4655	6110	3290	4700	4667.48	0.40	0	5542	4813	4756	4703	4646	4593	4755	4645	16	1410	100	2910	5	1	13715053	638	-8.83	0.85	12	0.11	-527.00	5446.00	10790	20231012	-56.86	4650	20240617	0.11	7080	-34.25	20240117	4650	0.11	20240617	10790	-56.86	20231012	4650	0.11	20240617	2.74	N	129920	100	16 억		55027	N	N	0	N	00	N
72	20240618	100758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4670	-30	5	-0.64	45433965	9729	38.56	4655	4720	4655	6110	3290	4700	4669.95	0.40	0	4814	4813	4756	4703	4646	4593	4755	4645	16	1410	100	2910	5	1	13715053	640	-8.86	0.86	12	0.07	-527.00	5446.00	10790	20231012	-56.72	4650	20240617	0.43	7080	-34.04	20240117	4650	0.43	20240617	10790	-56.72	20231012	4650	0.43	20240617	2.74	N	129920	100	16 억		55027	N	N	0	N	00	N
73	20240618	090807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4660	-40	5	-0.85	22488400	4814	19.08	4655	4720	4655	6110	3290	4700	4671.46	0.40	0	1811	4813	4756	4703	4646	4593	4755	4645	16	1410	100	2910	5	1	13715053	639	-8.84	0.86	12	0.04	-527.00	5446.00	10790	20231012	-56.81	4650	20240617	0.22	7080	-34.18	20240117	4650	0.22	20240617	10790	-56.81	20231012	4650	0.22	20240617	2.74	N	129920	100	16 억		55027	N	N	0	N	00	N
74	20240617	160753	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4700	0	3	0.00	118316805	25180	67.04	4700	4760	4650	6110	3290	4700	4698.84	0.42	0	-2570	4813	4756	4728	4671	4643	4742	4657	16	1410	100	2910	5	1	13715053	645	-8.92	0.86	12	0.18	-527.00	5446.00	10790	20231012	-56.44	4650	20240617	1.08	7080	-33.62	20240117	4650	1.08	20240617	10790	-56.44	20231012	4650	1.08	20240617	2.77	N	129920	100	16 억		57597	N	N	0	N	00	N
75	20240617	150758	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4710	10	2	0.21	105500960	22456	59.79	4700	4760	4650	6110	3290	4700	4698.12	0.42	0	-2243	4813	4756	4728	4671	4643	4742	4657	16	1410	100	2910	5	1	13715053	646	-8.94	0.86	12	0.16	-527.00	5446.00	10790	20231012	-56.35	4650	20240617	1.29	7080	-33.47	20240117	4650	1.29	20240617	10790	-56.35	20231012	4650	1.29	20240617	2.77	N	129920	100	16 억		57597	N	N	0	N	00	N
76	20240617	140750	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4715	15	2	0.32	89802750	19119	50.91	4700	4760	4650	6110	3290	4700	4697.04	0.42	0	-1154	4813	4756	4728	4671	4643	4742	4657	16	1410	100	2910	5	1	13715053	647	-8.95	0.87	12	0.14	-527.00	5446.00	10790	20231012	-56.30	4650	20240617	1.40	7080	-33.40	20240117	4650	1.40	20240617	10790	-56.30	20231012	4650	1.40	20240617	2.77	N	129920	100	16 억		57597	N	N	0	N	00	N
77	20240617	130750	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4690	-10	5	-0.21	88916375	18931	50.41	4700	4760	4650	6110	3290	4700	4696.87	0.42	0	-1154	4813	4756	4728	4671	4643	4742	4657	16	1410	100	2910	5	1	13715053	643	-8.90	0.86	12	0.14	-527.00	5446.00	10790	20231012	-56.53	4650	20240617	0.86	7080	-33.76	20240117	4650	0.86	20240617	10790	-56.53	20231012	4650	0.86	20240617	2.77	N	129920	100	16 억		57597	N	N	0	N	00	N
78	20240617	120752	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4680	-20	5	-0.43	84596025	18011	47.96	4700	4760	4650	6110	3290	4700	4696.91	0.42	0	-1154	4813	4756	4728	4671	4643	4742	4657	16	1410	100	2910	5	1	13715053	642	-8.88	0.86	12	0.13	-527.00	5446.00	10790	20231012	-56.63	4650	20240617	0.65	7080	-33.90	20240117	4650	0.65	20240617	10790	-56.63	20231012	4650	0.65	20240617	2.77	N	129920	100	16 억		57597	N	N	0	N	00	N
79	20240617	110745	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4715	15	2	0.32	77814200	16568	44.11	4700	4760	4650	6110	3290	4700	4696.66	0.42	0	-850	4813	4756	4728	4671	4643	4742	4657	16	1410	100	2910	5	1	13715053	647	-8.95	0.87	12	0.12	-527.00	5446.00	10790	20231012	-56.30	4650	20240617	1.40	7080	-33.40	20240117	4650	1.40	20240617	10790	-56.30	20231012	4650	1.40	20240617	2.77	N	129920	100	16 억		57597	N	N	0	N	00	N
80	20240617	100745	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4740	40	2	0.85	66038395	14077	37.48	4700	4760	4650	6110	3290	4700	4691.23	0.42	0	-549	4813	4756	4728	4671	4643	4742	4657	16	1410	100	2910	5	1	13715053	650	-8.99	0.87	12	0.10	-527.00	5446.00	10790	20231012	-56.07	4650	20240617	1.94	7080	-33.05	20240117	4650	1.94	20240617	10790	-56.07	20231012	4650	1.94	20240617	2.77	N	129920	100	16 억		57597	N	N	0	N	00	N
81	20240617	090751	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4680	-20	5	-0.43	9765560	2086	5.55	4700	4700	4660	6110	3290	4700	4681.48	0.42	0	-204	4813	4756	4728	4671	4643	4742	4657	16	1410	100	2910	5	1	13715053	642	-8.88	0.86	12	0.02	-527.00	5446.00	10790	20231012	-56.63	4660	20240617	0.43	7080	-33.90	20240117	4660	0.43	20240617	10790	-56.63	20231012	4660	0.43	20240617	2.77	N	129920	100	16 억		57597	N	N	0	N	00	N
82	20240614	160642	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4700	-70	5	-1.47	177664085	37554	98.67	4750	4785	4700	6200	3340	4770	4730.90	0.44	0	-3541	4866	4817	4791	4742	4716	4805	4730	16	1430	100	2950	5	1	13715053	645	-8.92	0.86	12	0.27	-527.00	5446.00	10790	20231012	-56.44	4700	20240614	0.00	7080	-33.62	20240117	4700	0.00	20240614	10790	-56.44	20231012	4700	0.00	20240614	2.77	N	129920	100	16 억		61007	N	N	0	N	00	N
83	20240614	150645	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4720	-50	5	-1.05	135351670	28568	75.06	4750	4785	4710	6200	3340	4770	4737.88	0.44	0	-3690	4866	4817	4791	4742	4716	4805	4730	16	1430	100	2950	5	1	13715053	647	-8.96	0.87	12	0.21	-527.00	5446.00	10790	20231012	-56.26	4710	20240614	0.21	7080	-33.33	20240117	4710	0.21	20240614	10790	-56.26	20231012	4710	0.21	20240614	2.77	N	129920	100	16 억		61007	N	N	0	N	00	N
84	20240614	140644	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4755	-15	5	-0.31	105456665	22264	58.50	4750	4785	4710	6200	3340	4770	4736.65	0.44	0	-4096	4866	4817	4791	4742	4716	4805	4730	16	1430	100	2950	5	1	13715053	652	-9.02	0.87	12	0.16	-527.00	5446.00	10790	20231012	-55.93	4710	20240614	0.96	7080	-32.84	20240117	4710	0.96	20240614	10790	-55.93	20231012	4710	0.96	20240614	2.77	N	129920	100	16 억		61007	N	N	0	N	00	N
85	20240614	130643	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4765	-5	5	-0.10	91431060	19324	50.77	4750	4785	4710	6200	3340	4770	4731.48	0.44	0	-4095	4866	4817	4791	4742	4716	4805	4730	16	1430	100	2950	5	1	13715053	654	-9.04	0.87	12	0.14	-527.00	5446.00	10790	20231012	-55.84	4710	20240614	1.17	7080	-32.70	20240117	4710	1.17	20240614	10790	-55.84	20231012	4710	1.17	20240614	2.77	N	129920	100	16 억		61007	N	N	0	N	00	N
86	20240614	120647	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4755	-15	5	-0.31	82103165	17366	45.63	4750	4785	4710	6200	3340	4770	4727.81	0.44	0	-4095	4866	4817	4791	4742	4716	4805	4730	16	1430	100	2950	5	1	13715053	652	-9.02	0.87	12	0.13	-527.00	5446.00	10790	20231012	-55.93	4710	20240614	0.96	7080	-32.84	20240117	4710	0.96	20240614	10790	-55.93	20231012	4710	0.96	20240614	2.77	N	129920	100	16 억		61007	N	N	0	N	00	N
87	20240614	110737	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4735	-35	5	-0.73	75093750	15888	41.74	4750	4785	4710	6200	3340	4770	4726.44	0.44	0	-4538	4866	4817	4791	4742	4716	4805	4730	16	1430	100	2950	5	1	13715053	649	-8.98	0.87	12	0.12	-527.00	5446.00	10790	20231012	-56.12	4710	20240614	0.53	7080	-33.12	20240117	4710	0.53	20240614	10790	-56.12	20231012	4710	0.53	20240614	2.77	N	129920	100	16 억		61007	N	N	0	N	00	N
88	20240614	100735	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4730	-40	5	-0.84	39429655	8328	21.88	4750	4785	4720	6200	3340	4770	4734.59	0.44	0	-3768	4866	4817	4791	4742	4716	4805	4730	16	1430	100	2950	5	1	13715053	649	-8.98	0.87	12	0.06	-527.00	5446.00	10790	20231012	-56.16	4720	20240614	0.21	7080	-33.19	20240117	4720	0.21	20240614	10790	-56.16	20231012	4720	0.21	20240614	2.77	N	129920	100	16 억		61007	N	N	0	N	00	N
89	20240614	090740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4750	-20	5	-0.42	6957740	1463	3.84	4750	4785	4750	6200	3340	4770	4755.80	0.44	0	-990	4866	4817	4791	4742	4716	4805	4730	16	1430	100	2950	5	1	13715053	651	-9.01	0.87	12	0.01	-527.00	5446.00	10790	20231012	-55.98	4735	20240531	0.32	7080	-32.91	20240117	4735	0.32	20240531	10790	-55.98	20231012	4735	0.32	20240531	2.77	N	129920	100	16 억		61007	N	N	0	N	00	N
90	20240613	160729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4770	-45	5	-0.93	175296505	36612	107.63	4840	4840	4765	6250	3375	4815	4787.95	0.49	0	-6181	4925	4870	4830	4775	4735	4850	4755	16	1435	100	2980	5	1	13715053	654	-9.05	0.88	12	0.27	-527.00	5446.00	10790	20231012	-55.79	4735	20240531	0.74	7080	-32.63	20240117	4735	0.74	20240531	10790	-55.79	20231012	4735	0.74	20240531	2.77	N	129920	100	16 억		67008	N	N	0	N	00	N
91	20240613	150741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4785	-30	5	-0.62	166798160	34831	102.40	4840	4840	4765	6250	3375	4815	4788.78	0.49	0	-6021	4925	4870	4830	4775	4735	4850	4755	16	1435	100	2980	5	1	13715053	656	-9.08	0.88	12	0.25	-527.00	5446.00	10790	20231012	-55.65	4735	20240531	1.06	7080	-32.42	20240117	4735	1.06	20240531	10790	-55.65	20231012	4735	1.06	20240531	2.77	N	129920	100	16 억		67008	N	N	0	N	00	N
92	20240613	140735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4780	-35	5	-0.73	142427905	29722	87.38	4840	4840	4775	6250	3375	4815	4792.00	0.49	0	-6022	4925	4870	4830	4775	4735	4850	4755	16	1435	100	2980	5	1	13715053	656	-9.07	0.88	12	0.22	-527.00	5446.00	10790	20231012	-55.70	4735	20240531	0.95	7080	-32.49	20240117	4735	0.95	20240531	10790	-55.70	20231012	4735	0.95	20240531	2.77	N	129920	100	16 억		67008	N	N	0	N	00	N
93	20240613	130734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4780	-35	5	-0.73	110500905	23041	67.74	4840	4840	4775	6250	3375	4815	4795.84	0.49	0	-5252	4925	4870	4830	4775	4735	4850	4755	16	1435	100	2980	5	1	13715053	656	-9.07	0.88	12	0.17	-527.00	5446.00	10790	20231012	-55.70	4735	20240531	0.95	7080	-32.49	20240117	4735	0.95	20240531	10790	-55.70	20231012	4735	0.95	20240531	2.77	N	129920	100	16 억		67008	N	N	0	N	00	N
94	20240613	120736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4805	-10	5	-0.21	60130755	12511	36.78	4840	4840	4790	6250	3375	4815	4806.23	0.49	0	-4751	4925	4870	4830	4775	4735	4850	4755	16	1435	100	2980	5	1	13715053	659	-9.12	0.88	12	0.09	-527.00	5446.00	10790	20231012	-55.47	4735	20240531	1.48	7080	-32.13	20240117	4735	1.48	20240531	10790	-55.47	20231012	4735	1.48	20240531	2.77	N	129920	100	16 억		67008	N	N	0	N	00	N
95	20240613	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4800	-15	5	-0.31	32565075	6777	19.92	4840	4840	4790	6250	3375	4815	4805.23	0.49	0	-1944	4925	4870	4830	4775	4735	4850	4755	16	1435	100	2980	5	1	13715053	658	-9.11	0.88	12	0.05	-527.00	5446.00	10790	20231012	-55.51	4735	20240531	1.37	7080	-32.20	20240117	4735	1.37	20240531	10790	-55.51	20231012	4735	1.37	20240531	2.77	N	129920	100	16 억		67008	N	N	0	N	00	N
96	20240613	100728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	10	2	0.21	16602570	3449	10.14	4840	4840	4800	6250	3375	4815	4813.73	0.49	0	-1294	4925	4870	4830	4775	4735	4850	4755	16	1435	100	2980	5	1	13715053	662	-9.16	0.89	12	0.03	-527.00	5446.00	10790	20231012	-55.28	4735	20240531	1.90	7080	-31.85	20240117	4735	1.90	20240531	10790	-55.28	20231012	4735	1.90	20240531	2.77	N	129920	100	16 억		67008	N	N	0	N	00	N
97	20240613	090738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4830	15	2	0.31	2819150	585	1.72	4840	4840	4810	6250	3375	4815	4819.06	0.49	0	-410	4925	4870	4830	4775	4735	4850	4755	16	1435	100	2980	5	1	13715053	662	-9.17	0.89	12	0.00	-527.00	5446.00	10790	20231012	-55.24	4735	20240531	2.01	7080	-31.78	20240117	4735	2.01	20240531	10790	-55.24	20231012	4735	2.01	20240531	2.77	N	129920	100	16 억		67008	N	N	0	N	00	N
98	20240612	160722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4815	-50	5	-1.03	162858360	33761	166.79	4820	4885	4790	6320	3410	4865	4823.86	0.49	0	-580	4948	4906	4868	4826	4788	4905	4825	16	1455	100	3010	5	1	13715053	660	-9.14	0.88	12	0.25	-527.00	5446.00	10790	20231012	-55.38	4735	20240531	1.69	7080	-31.99	20240117	4735	1.69	20240531	10790	-55.38	20231012	4735	1.69	20240531	2.73	N	129920	100	16 억		66979	N	N	0	N	00	N
99	20240612	150734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	-40	5	-0.82	156029735	32339	159.76	4820	4885	4790	6320	3410	4865	4824.82	0.49	0	-610	4948	4906	4868	4826	4788	4905	4825	16	1455	100	3010	5	1	13715053	662	-9.16	0.89	12	0.24	-527.00	5446.00	10790	20231012	-55.28	4735	20240531	1.90	7080	-31.85	20240117	4735	1.90	20240531	10790	-55.28	20231012	4735	1.90	20240531	2.73	N	129920	100	16 억		66979	N	N	0	N	00	N
100	20240612	140726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4820	-45	5	-0.92	112951525	23381	115.51	4820	4885	4805	6320	3410	4865	4830.91	0.49	0	-682	4948	4906	4868	4826	4788	4905	4825	16	1455	100	3010	5	1	13715053	661	-9.15	0.89	12	0.17	-527.00	5446.00	10790	20231012	-55.33	4735	20240531	1.80	7080	-31.92	20240117	4735	1.80	20240531	10790	-55.33	20231012	4735	1.80	20240531	2.73	N	129920	100	16 억		66979	N	N	0	N	00	N
101	20240612	130729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4830	-35	5	-0.72	81150640	16781	82.90	4820	4885	4805	6320	3410	4865	4835.86	0.49	0	893	4948	4906	4868	4826	4788	4905	4825	16	1455	100	3010	5	1	13715053	662	-9.17	0.89	12	0.12	-527.00	5446.00	10790	20231012	-55.24	4735	20240531	2.01	7080	-31.78	20240117	4735	2.01	20240531	10790	-55.24	20231012	4735	2.01	20240531	2.73	N	129920	100	16 억		66979	N	N	0	N	00	N
102	20240612	120725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4855	-10	5	-0.21	58372550	12054	59.55	4820	4885	4820	6320	3410	4865	4842.59	0.49	0	1630	4948	4906	4868	4826	4788	4905	4825	16	1455	100	3010	5	1	13715053	666	-9.21	0.89	12	0.09	-527.00	5446.00	10790	20231012	-55.00	4735	20240531	2.53	7080	-31.43	20240117	4735	2.53	20240531	10790	-55.00	20231012	4735	2.53	20240531	2.73	N	129920	100	16 억		66979	N	N	0	N	00	N
103	20240612	110726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4855	-10	5	-0.21	32789300	6755	33.37	4820	4885	4820	6320	3410	4865	4854.08	0.49	0	2394	4948	4906	4868	4826	4788	4905	4825	16	1455	100	3010	5	1	13715053	666	-9.21	0.89	12	0.05	-527.00	5446.00	10790	20231012	-55.00	4735	20240531	2.53	7080	-31.43	20240117	4735	2.53	20240531	10790	-55.00	20231012	4735	2.53	20240531	2.73	N	129920	100	16 억		66979	N	N	0	N	00	N
104	20240612	100727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4865	0	3	0.00	23247545	4787	23.65	4820	4885	4820	6320	3410	4865	4856.39	0.49	0	2587	4948	4906	4868	4826	4788	4905	4825	16	1455	100	3010	5	1	13715053	667	-9.23	0.89	12	0.03	-527.00	5446.00	10790	20231012	-54.91	4735	20240531	2.75	7080	-31.29	20240117	4735	2.75	20240531	10790	-54.91	20231012	4735	2.75	20240531	2.73	N	129920	100	16 억		66979	N	N	0	N	00	N
105	20240612	090728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4860	-5	5	-0.10	202685	42	0.21	4820	4865	4820	6320	3410	4865	4825.83	0.49	0	0	4948	4906	4868	4826	4788	4905	4825	16	1455	100	3010	5	1	13715053	667	-9.22	0.89	12	0.00	-527.00	5446.00	10790	20231012	-54.96	4735	20240531	2.64	7080	-31.36	20240117	4735	2.64	20240531	10790	-54.96	20231012	4735	2.64	20240531	2.73	N	129920	100	16 억		66979	N	N	0	N	00	N
106	20240610	160720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4845	-50	5	-1.02	228795150	47327	192.07	4900	4940	4800	6360	3430	4895	4834.35	0.47	0	454	4995	4945	4900	4850	4805	4922	4827	16	1465	100	3030	5	1	13715053	664	-9.19	0.89	12	0.35	-527.00	5446.00	10790	20231012	-55.10	4735	20240531	2.32	7080	-31.57	20240117	4735	2.32	20240531	10790	-55.10	20231012	4735	2.32	20240531	2.73	N	129920	100	16 억		64116	N	N	0	N	00	N
107	20240610	150728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4820	-75	5	-1.53	197935490	40921	166.07	4900	4940	4800	6360	3430	4895	4837.01	0.47	0	452	4995	4945	4900	4850	4805	4922	4827	16	1465	100	3030	5	1	13715053	661	-9.15	0.89	12	0.30	-527.00	5446.00	10790	20231012	-55.33	4735	20240531	1.80	7080	-31.92	20240117	4735	1.80	20240531	10790	-55.33	20231012	4735	1.80	20240531	2.73	N	129920	100	16 억		64116	N	N	0	N	00	N
108	20240610	140723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4820	-75	5	-1.53	163173955	33697	136.75	4900	4940	4800	6360	3430	4895	4842.39	0.47	0	-1651	4995	4945	4900	4850	4805	4922	4827	16	1465	100	3030	5	1	13715053	661	-9.15	0.89	12	0.25	-527.00	5446.00	10790	20231012	-55.33	4735	20240531	1.80	7080	-31.92	20240117	4735	1.80	20240531	10790	-55.33	20231012	4735	1.80	20240531	2.73	N	129920	100	16 억		64116	N	N	0	N	00	N
109	20240610	130721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4815	-80	5	-1.63	148968390	30750	124.79	4900	4940	4800	6360	3430	4895	4844.50	0.47	0	-1898	4995	4945	4900	4850	4805	4922	4827	16	1465	100	3030	5	1	13715053	660	-9.14	0.88	12	0.22	-527.00	5446.00	10790	20231012	-55.38	4735	20240531	1.69	7080	-31.99	20240117	4735	1.69	20240531	10790	-55.38	20231012	4735	1.69	20240531	2.73	N	129920	100	16 억		64116	N	N	0	N	00	N
110	20240610	120722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4810	-85	5	-1.74	139848150	28857	117.11	4900	4940	4800	6360	3430	4895	4846.25	0.47	0	-2249	4995	4945	4900	4850	4805	4922	4827	16	1465	100	3030	5	1	13715053	660	-9.13	0.88	12	0.21	-527.00	5446.00	10790	20231012	-55.42	4735	20240531	1.58	7080	-32.06	20240117	4735	1.58	20240531	10790	-55.42	20231012	4735	1.58	20240531	2.73	N	129920	100	16 억		64116	N	N	0	N	00	N
111	20240610	110725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4860	-35	5	-0.72	42059990	8607	34.93	4900	4940	4860	6360	3430	4895	4886.72	0.47	0	-3174	4995	4945	4900	4850	4805	4922	4827	16	1465	100	3030	5	1	13715053	667	-9.22	0.89	12	0.06	-527.00	5446.00	10790	20231012	-54.96	4735	20240531	2.64	7080	-31.36	20240117	4735	2.64	20240531	10790	-54.96	20231012	4735	2.64	20240531	2.73	N	129920	100	16 억		64116	N	N	0	N	00	N
112	20240610	100721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4895	0	3	0.00	31921350	6523	26.47	4900	4940	4860	6360	3430	4895	4893.66	0.47	0	-3467	4995	4945	4900	4850	4805	4922	4827	16	1465	100	3030	5	1	13715053	671	-9.29	0.90	12	0.05	-527.00	5446.00	10790	20231012	-54.63	4735	20240531	3.38	7080	-30.86	20240117	4735	3.38	20240531	10790	-54.63	20231012	4735	3.38	20240531	2.73	N	129920	100	16 억		64116	N	N	0	N	00	N
113	20240610	090728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4910	15	2	0.31	9879385	2018	8.19	4900	4910	4880	6360	3430	4895	4895.63	0.47	0	-1984	4995	4945	4900	4850	4805	4922	4827	16	1465	100	3030	5	1	13715053	673	-9.32	0.90	12	0.01	-527.00	5446.00	10790	20231012	-54.49	4735	20240531	3.70	7080	-30.65	20240117	4735	3.70	20240531	10790	-54.49	20231012	4735	3.70	20240531	2.73	N	129920	100	16 억		64116	N	N	0	N	00	N
114	20240607	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4895	-5	5	-0.10	120312645	24567	107.13	4900	4950	4855	6370	3430	4900	4897.33	0.44	0	4424	4953	4926	4888	4861	4823	4940	4875	16	1470	100	3030	5	1	13715053	671	-9.29	0.90	12	0.18	-527.00	5446.00	10790	20231012	-54.63	4735	20240531	3.38	7080	-30.86	20240117	4735	3.38	20240531	10790	-54.63	20231012	4735	3.38	20240531	2.73	N	129920	100	16 억		59692	N	N	0	N	00	N
115	20240607	150752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4895	-5	5	-0.10	117433415	23978	104.56	4900	4950	4855	6370	3430	4900	4897.55	0.44	0	4785	4953	4926	4888	4861	4823	4940	4875	16	1470	100	3030	5	1	13715053	671	-9.29	0.90	12	0.17	-527.00	5446.00	10790	20231012	-54.63	4735	20240531	3.38	7080	-30.86	20240117	4735	3.38	20240531	10790	-54.63	20231012	4735	3.38	20240531	2.73	N	129920	100	16 억		59692	N	N	0	N	00	N
116	20240607	140747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4880	-20	5	-0.41	84316345	17184	74.93	4900	4950	4875	6370	3430	4900	4906.68	0.44	0	5141	4953	4926	4888	4861	4823	4940	4875	16	1470	100	3030	5	1	13715053	669	-9.26	0.90	12	0.13	-527.00	5446.00	10790	20231012	-54.77	4735	20240531	3.06	7080	-31.07	20240117	4735	3.06	20240531	10790	-54.77	20231012	4735	3.06	20240531	2.73	N	129920	100	16 억		59692	N	N	0	N	00	N
117	20240607	130742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	0	3	0.00	72939300	14856	64.78	4900	4950	4875	6370	3430	4900	4909.75	0.44	0	5141	4953	4926	4888	4861	4823	4940	4875	16	1470	100	3030	5	1	13715053	672	-9.30	0.90	12	0.11	-527.00	5446.00	10790	20231012	-54.59	4735	20240531	3.48	7080	-30.79	20240117	4735	3.48	20240531	10790	-54.59	20231012	4735	3.48	20240531	2.73	N	129920	100	16 억		59692	N	N	0	N	00	N
118	20240607	120747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	0	3	0.00	70386110	14335	62.51	4900	4950	4875	6370	3430	4900	4910.09	0.44	0	5124	4953	4926	4888	4861	4823	4940	4875	16	1470	100	3030	5	1	13715053	672	-9.30	0.90	12	0.10	-527.00	5446.00	10790	20231012	-54.59	4735	20240531	3.48	7080	-30.79	20240117	4735	3.48	20240531	10790	-54.59	20231012	4735	3.48	20240531	2.73	N	129920	100	16 억		59692	N	N	0	N	00	N
119	20240607	110736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	0	3	0.00	67733435	13794	60.15	4900	4950	4875	6370	3430	4900	4910.35	0.44	0	4982	4953	4926	4888	4861	4823	4940	4875	16	1470	100	3030	5	1	13715053	672	-9.30	0.90	12	0.10	-527.00	5446.00	10790	20231012	-54.59	4735	20240531	3.48	7080	-30.79	20240117	4735	3.48	20240531	10790	-54.59	20231012	4735	3.48	20240531	2.73	N	129920	100	16 억		59692	N	N	0	N	00	N
120	20240607	100747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	0	3	0.00	16923055	3444	15.02	4900	4925	4875	6370	3430	4900	4913.78	0.44	0	-372	4953	4926	4888	4861	4823	4940	4875	16	1470	100	3030	5	1	13715053	672	-9.30	0.90	12	0.03	-527.00	5446.00	10790	20231012	-54.59	4735	20240531	3.48	7080	-30.79	20240117	4735	3.48	20240531	10790	-54.59	20231012	4735	3.48	20240531	2.73	N	129920	100	16 억		59692	N	N	0	N	00	N
121	20240607	090745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4920	20	2	0.41	1576820	321	1.40	4900	4920	4875	6370	3430	4900	4912.21	0.44	0	-44	4953	4926	4888	4861	4823	4940	4875	16	1470	100	3030	5	1	13715053	675	-9.34	0.90	12	0.00	-527.00	5446.00	10790	20231012	-54.40	4735	20240531	3.91	7080	-30.51	20240117	4735	3.91	20240531	10790	-54.40	20231012	4735	3.91	20240531	2.73	N	129920	100	16 억		59692	N	N	0	N	00	N
122	20240605	160744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	10	2	0.20	111272935	22845	73.31	4890	4915	4850	6350	3425	4890	4870.75	0.43	0	429	5033	4961	4913	4841	4793	4937	4817	16	1460	100	3030	5	1	13715053	672	-9.30	0.90	12	0.17	-527.00	5446.00	10790	20231012	-54.59	4735	20240531	3.48	7080	-30.79	20240117	4735	3.48	20240531	10790	-54.59	20231012	4735	3.48	20240531	2.77	N	129920	100	16 억		59191	N	N	0	N	00	N
123	20240605	150740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4885	-5	5	-0.10	104259075	21413	68.71	4890	4915	4850	6350	3425	4890	4868.96	0.43	0	333	5033	4961	4913	4841	4793	4937	4817	16	1460	100	3030	5	1	13715053	670	-9.27	0.90	12	0.16	-527.00	5446.00	10790	20231012	-54.73	4735	20240531	3.17	7080	-31.00	20240117	4735	3.17	20240531	10790	-54.73	20231012	4735	3.17	20240531	2.77	N	129920	100	16 억		59191	N	N	0	N	00	N
124	20240605	140743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4895	5	2	0.10	91378000	18779	60.26	4890	4915	4850	6350	3425	4890	4865.97	0.43	0	104	5033	4961	4913	4841	4793	4937	4817	16	1460	100	3030	5	1	13715053	671	-9.29	0.90	12	0.14	-527.00	5446.00	10790	20231012	-54.63	4735	20240531	3.38	7080	-30.86	20240117	4735	3.38	20240531	10790	-54.63	20231012	4735	3.38	20240531	2.77	N	129920	100	16 억		59191	N	N	0	N	00	N
125	20240605	130743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4860	-30	5	-0.61	83963035	17255	55.37	4890	4915	4850	6350	3425	4890	4866.01	0.43	0	-642	5033	4961	4913	4841	4793	4937	4817	16	1460	100	3030	5	1	13715053	667	-9.22	0.89	12	0.13	-527.00	5446.00	10790	20231012	-54.96	4735	20240531	2.64	7080	-31.36	20240117	4735	2.64	20240531	10790	-54.96	20231012	4735	2.64	20240531	2.77	N	129920	100	16 억		59191	N	N	0	N	00	N
126	20240605	120740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4880	-10	5	-0.20	55772140	11451	36.74	4890	4915	4855	6350	3425	4890	4870.50	0.43	0	-664	5033	4961	4913	4841	4793	4937	4817	16	1460	100	3030	5	1	13715053	669	-9.26	0.90	12	0.08	-527.00	5446.00	10790	20231012	-54.77	4735	20240531	3.06	7080	-31.07	20240117	4735	3.06	20240531	10790	-54.77	20231012	4735	3.06	20240531	2.77	N	129920	100	16 억		59191	N	N	0	N	00	N
127	20240605	110741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4895	5	2	0.10	46717915	9593	30.78	4890	4915	4855	6350	3425	4890	4870.00	0.43	0	-556	5033	4961	4913	4841	4793	4937	4817	16	1460	100	3030	5	1	13715053	671	-9.29	0.90	12	0.07	-527.00	5446.00	10790	20231012	-54.63	4735	20240531	3.38	7080	-30.86	20240117	4735	3.38	20240531	10790	-54.63	20231012	4735	3.38	20240531	2.77	N	129920	100	16 억		59191	N	N	0	N	00	N
128	20240605	100740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4895	5	2	0.10	38917670	7993	25.65	4890	4915	4855	6350	3425	4890	4868.97	0.43	0	-475	5033	4961	4913	4841	4793	4937	4817	16	1460	100	3030	5	1	13715053	671	-9.29	0.90	12	0.06	-527.00	5446.00	10790	20231012	-54.63	4735	20240531	3.38	7080	-30.86	20240117	4735	3.38	20240531	10790	-54.63	20231012	4735	3.38	20240531	2.77	N	129920	100	16 억		59191	N	N	0	N	00	N
129	20240605	090740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4915	25	2	0.51	1560035	319	1.02	4890	4915	4890	6350	3425	4890	4890.39	0.43	0	257	5033	4961	4913	4841	4793	4937	4817	16	1460	100	3030	5	1	13715053	674	-9.33	0.90	12	0.00	-527.00	5446.00	10790	20231012	-54.45	4735	20240531	3.80	7080	-30.58	20240117	4735	3.80	20240531	10790	-54.45	20231012	4735	3.80	20240531	2.77	N	129920	100	16 억		59191	N	N	0	N	00	N
130	20240604	160735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4890	-55	5	-1.11	151298880	30807	52.14	4945	4985	4865	6420	3465	4945	4911.19	0.44	0	-874	5155	5050	4915	4810	4675	5102	4862	16	1475	100	3060	5	1	13715053	671	-9.28	0.90	12	0.22	-527.00	5446.00	10790	20231012	-54.68	4735	20240531	3.27	7080	-30.93	20240117	4735	3.27	20240531	10790	-54.68	20231012	4735	3.27	20240531	2.80	N	129920	100	16 억		60065	N	N	0	N	00	N
131	20240604	150735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4885	-60	5	-1.21	132137275	26880	45.49	4945	4985	4865	6420	3465	4945	4915.82	0.44	0	-1012	5155	5050	4915	4810	4675	5102	4862	16	1475	100	3060	5	1	13715053	670	-9.27	0.90	12	0.20	-527.00	5446.00	10790	20231012	-54.73	4735	20240531	3.17	7080	-31.00	20240117	4735	3.17	20240531	10790	-54.73	20231012	4735	3.17	20240531	2.80	N	129920	100	16 억		60065	N	N	0	N	00	N
132	20240604	140736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4935	-10	5	-0.20	117709230	23931	40.50	4945	4985	4865	6420	3465	4945	4918.69	0.44	0	644	5155	5050	4915	4810	4675	5102	4862	16	1475	100	3060	5	1	13715053	677	-9.36	0.91	12	0.17	-527.00	5446.00	10790	20231012	-54.26	4735	20240531	4.22	7080	-30.30	20240117	4735	4.22	20240531	10790	-54.26	20231012	4735	4.22	20240531	2.80	N	129920	100	16 억		60065	N	N	0	N	00	N
133	20240604	130733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4945	0	3	0.00	76098620	15423	26.10	4945	4985	4890	6420	3465	4945	4934.10	0.44	0	790	5155	5050	4915	4810	4675	5102	4862	16	1475	100	3060	5	1	13715053	678	-9.38	0.91	12	0.11	-527.00	5446.00	10790	20231012	-54.17	4735	20240531	4.44	7080	-30.16	20240117	4735	4.44	20240531	10790	-54.17	20231012	4735	4.44	20240531	2.80	N	129920	100	16 억		60065	N	N	0	N	00	N
134	20240604	120732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4955	10	2	0.20	73473780	14892	25.20	4945	4985	4890	6420	3465	4945	4933.78	0.44	0	1093	5155	5050	4915	4810	4675	5102	4862	16	1475	100	3060	5	1	13715053	680	-9.40	0.91	12	0.11	-527.00	5446.00	10790	20231012	-54.08	4735	20240531	4.65	7080	-30.01	20240117	4735	4.65	20240531	10790	-54.08	20231012	4735	4.65	20240531	2.80	N	129920	100	16 억		60065	N	N	0	N	00	N
135	20240604	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4970	25	2	0.51	71319120	14457	24.47	4945	4985	4890	6420	3465	4945	4933.19	0.44	0	1123	5155	5050	4915	4810	4675	5102	4862	16	1475	100	3060	5	1	13715053	682	-9.43	0.91	12	0.11	-527.00	5446.00	10790	20231012	-53.94	4735	20240531	4.96	7080	-29.80	20240117	4735	4.96	20240531	10790	-53.94	20231012	4735	4.96	20240531	2.80	N	129920	100	16 억		60065	N	N	0	N	00	N
136	20240604	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4940	-5	5	-0.10	36192035	7346	12.43	4945	4965	4900	6420	3465	4945	4926.77	0.44	0	-69	5155	5050	4915	4810	4675	5102	4862	16	1475	100	3060	5	1	13715053	678	-9.37	0.91	12	0.05	-527.00	5446.00	10790	20231012	-54.22	4735	20240531	4.33	7080	-30.23	20240117	4735	4.33	20240531	10790	-54.22	20231012	4735	4.33	20240531	2.80	N	129920	100	16 억		60065	N	N	0	N	00	N
137	20240604	090732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4940	-5	5	-0.10	8232040	1665	2.82	4945	4965	4940	6420	3465	4945	4944.17	0.44	0	-890	5155	5050	4915	4810	4675	5102	4862	16	1475	100	3060	5	1	13715053	678	-9.37	0.91	12	0.01	-527.00	5446.00	10790	20231012	-54.22	4735	20240531	4.33	7080	-30.23	20240117	4735	4.33	20240531	10790	-54.22	20231012	4735	4.33	20240531	2.80	N	129920	100	16 억		60065	N	N	0	N	00	N
138	20240603	160724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4945	145	2	3.02	287069330	58179	146.06	4780	5020	4780	6240	3360	4800	4934.23	0.36	0	8064	4856	4827	4781	4752	4706	4842	4767	16	1440	100	2970	5	1	13715053	678	-9.38	0.91	12	0.42	-527.00	5446.00	10790	20231012	-54.17	4735	20240531	4.44	7080	-30.16	20240117	4735	4.44	20240531	10790	-54.17	20231012	4735	4.44	20240531	2.92	N	129920	100	16 억		49441	N	N	0	N	00	N
139	20240603	150725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4945	145	2	3.02	272338110	55203	138.59	4780	5020	4780	6240	3360	4800	4933.39	0.36	0	8960	4856	4827	4781	4752	4706	4842	4767	16	1440	100	2970	5	1	13715053	678	-9.38	0.91	12	0.40	-527.00	5446.00	10790	20231012	-54.17	4735	20240531	4.44	7080	-30.16	20240117	4735	4.44	20240531	10790	-54.17	20231012	4735	4.44	20240531	2.92	N	129920	100	16 억		49441	N	N	0	N	00	N
140	20240603	140723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	185	2	3.85	219069280	44538	111.81	4780	4990	4780	6240	3360	4800	4918.70	0.36	0	11043	4856	4827	4781	4752	4706	4842	4767	16	1440	100	2970	5	1	13715053	684	-9.46	0.92	12	0.32	-527.00	5446.00	10790	20231012	-53.80	4735	20240531	5.28	7080	-29.59	20240117	4735	5.28	20240531	10790	-53.80	20231012	4735	5.28	20240531	2.92	N	129920	100	16 억		49441	N	N	0	N	00	N
141	20240603	130724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4895	95	2	1.98	88457385	18132	45.52	4780	4920	4780	6240	3360	4800	4878.52	0.36	0	7690	4856	4827	4781	4752	4706	4842	4767	16	1440	100	2970	5	1	13715053	671	-9.29	0.90	12	0.13	-527.00	5446.00	10790	20231012	-54.63	4735	20240531	3.38	7080	-30.86	20240117	4735	3.38	20240531	10790	-54.63	20231012	4735	3.38	20240531	2.92	N	129920	100	16 억		49441	N	N	0	N	00	N
142	20240603	120724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4880	80	2	1.67	79207025	16243	40.78	4780	4920	4780	6240	3360	4800	4876.38	0.36	0	7044	4856	4827	4781	4752	4706	4842	4767	16	1440	100	2970	5	1	13715053	669	-9.26	0.90	12	0.12	-527.00	5446.00	10790	20231012	-54.77	4735	20240531	3.06	7080	-31.07	20240117	4735	3.06	20240531	10790	-54.77	20231012	4735	3.06	20240531	2.92	N	129920	100	16 억		49441	N	N	0	N	00	N
143	20240603	110719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4905	105	2	2.19	70446375	14450	36.28	4780	4920	4780	6240	3360	4800	4875.18	0.36	0	6845	4856	4827	4781	4752	4706	4842	4767	16	1440	100	2970	5	1	13715053	673	-9.31	0.90	12	0.11	-527.00	5446.00	10790	20231012	-54.54	4735	20240531	3.59	7080	-30.72	20240117	4735	3.59	20240531	10790	-54.54	20231012	4735	3.59	20240531	2.92	N	129920	100	16 억		49441	N	N	0	N	00	N
144	20240603	100716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4865	65	2	1.35	18717675	3886	9.76	4780	4865	4780	6240	3360	4800	4816.69	0.36	0	2105	4856	4827	4781	4752	4706	4842	4767	16	1440	100	2970	5	1	13715053	667	-9.23	0.89	12	0.03	-527.00	5446.00	10790	20231012	-54.91	4735	20240531	2.75	7080	-31.29	20240117	4735	2.75	20240531	10790	-54.91	20231012	4735	2.75	20240531	2.92	N	129920	100	16 억		49441	N	N	0	N	00	N
145	20240603	090716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4800	0	3	0.00	1854960	387	0.97	4780	4800	4780	6240	3360	4800	4793.18	0.36	0	322	4856	4827	4781	4752	4706	4842	4767	16	1440	100	2970	5	1	13715053	658	-9.11	0.88	12	0.00	-527.00	5446.00	10790	20231012	-55.51	4735	20240531	1.37	7080	-32.20	20240117	4735	1.37	20240531	10790	-55.51	20231012	4735	1.37	20240531	2.92	N	129920	100	16 억		49441	N	N	0	N	00	N