KissMeData/412540/price/prices-20240501.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	20240531	161312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16430	590	2	3.72	7311438650	438775	280.56	15830	17320	15750	20550	11090	15840	16663.67	0.41	0	-11782	16593	16216	15743	15366	14893	16405	15555	103	4710	500	11080	10	1	20600665	3385	-64.18	6.00	12	2.13	-256.00	2737.00	41200	20240430	-60.12	15270	20240530	7.60	41200	-60.12	20240430	15270	7.60	20240530	41200	-60.12	20240430	15270	7.60	20240530	0.00	N	412540	500	103 억		83479	N	N	0	N	00	N
3	20240531	151314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16530	690	2	4.36	7094728930	425625	272.15	15830	17320	15750	20550	11090	15840	16669.18	0.41	0	-11403	16593	16216	15743	15366	14893	16405	15555	103	4710	500	11080	10	1	20600665	3405	-64.57	6.04	12	2.07	-256.00	2737.00	41200	20240430	-59.88	15270	20240530	8.25	41200	-59.88	20240430	15270	8.25	20240530	41200	-59.88	20240430	15270	8.25	20240530	0.00	N	412540	500	103 억		83479	N	N	0	N	00	N
4	20240531	141312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16750	910	2	5.74	6620101190	397057	253.88	15830	17320	15750	20550	11090	15840	16673.16	0.41	0	-12322	16593	16216	15743	15366	14893	16405	15555	103	4710	500	11080	10	1	20600665	3451	-65.43	6.12	12	1.93	-256.00	2737.00	41200	20240430	-59.34	15270	20240530	9.69	41200	-59.34	20240430	15270	9.69	20240530	41200	-59.34	20240430	15270	9.69	20240530	0.00	N	412540	500	103 억		83479	N	N	0	N	00	N
5	20240531	131315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16580	740	2	4.67	5468178090	327916	209.67	15830	17320	15750	20550	11090	15840	16675.83	0.41	0	-7919	16593	16216	15743	15366	14893	16405	15555	103	4710	500	11080	10	1	20600665	3416	-64.77	6.06	12	1.59	-256.00	2737.00	41200	20240430	-59.76	15270	20240530	8.58	41200	-59.76	20240430	15270	8.58	20240530	41200	-59.76	20240430	15270	8.58	20240530	0.00	N	412540	500	103 억		83479	N	N	0	N	00	N
6	20240531	121317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16420	580	2	3.66	5103333410	305704	195.47	15830	17320	15750	20550	11090	15840	16694.02	0.41	0	-7134	16593	16216	15743	15366	14893	16405	15555	103	4710	500	11080	10	1	20600665	3383	-64.14	6.00	12	1.48	-256.00	2737.00	41200	20240430	-60.15	15270	20240530	7.53	41200	-60.15	20240430	15270	7.53	20240530	41200	-60.15	20240430	15270	7.53	20240530	0.00	N	412540	500	103 억		83479	N	N	0	N	00	N
7	20240531	111314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16750	910	2	5.74	4582263360	274234	175.35	15830	17320	15750	20550	11090	15840	16709.67	0.41	0	-7018	16593	16216	15743	15366	14893	16405	15555	103	4710	500	11080	10	1	20600665	3451	-65.43	6.12	12	1.33	-256.00	2737.00	41200	20240430	-59.34	15270	20240530	9.69	41200	-59.34	20240430	15270	9.69	20240530	41200	-59.34	20240430	15270	9.69	20240530	0.00	N	412540	500	103 억		83479	N	N	0	N	00	N
8	20240531	101306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16680	840	2	5.30	4109012780	245866	157.21	15830	17320	15750	20550	11090	15840	16712.80	0.41	0	-5789	16593	16216	15743	15366	14893	16405	15555	103	4710	500	11080	10	1	20600665	3436	-65.16	6.09	12	1.19	-256.00	2737.00	41200	20240430	-59.51	15270	20240530	9.23	41200	-59.51	20240430	15270	9.23	20240530	41200	-59.51	20240430	15270	9.23	20240530	0.00	N	412540	500	103 억		83479	N	N	0	N	00	N
9	20240531	091318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16460	620	2	3.91	889356630	54306	34.72	15830	16640	15750	20550	11090	15840	16377.86	0.41	0	3370	16593	16216	15743	15366	14893	16405	15555	103	4710	500	11080	10	1	20600665	3391	-64.30	6.01	12	0.26	-256.00	2737.00	41200	20240430	-60.05	15270	20240530	7.79	41200	-60.05	20240430	15270	7.79	20240530	41200	-60.05	20240430	15270	7.79	20240530	0.00	N	412540	500	103 억		83479	N	N	0	N	00	N
10	20240530	161307	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15840	110	2	0.70	2387053500	152741	59.40	15450	16120	15270	20400	11020	15730	15627.86	0.39	0	3180	16836	16282	15966	15412	15096	16125	15255	103	4670	500	11010	10	1	20600665	3263	-61.88	5.79	12	0.74	-256.00	2737.00	41200	20240430	-61.55	15270	20240530	3.73	41200	-61.55	20240430	15270	3.73	20240530	41200	-61.55	20240430	15270	3.73	20240530	0.00	N	412540	500	103 억		79883	N	N	0	N	00	N
11	20240530	151308	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15950	220	2	1.40	2267779170	145224	56.48	15450	16120	15270	20400	11020	15730	15615.70	0.39	0	2359	16836	16282	15966	15412	15096	16125	15255	103	4670	500	11010	10	1	20600665	3286	-62.30	5.83	12	0.70	-256.00	2737.00	41200	20240430	-61.29	15270	20240530	4.45	41200	-61.29	20240430	15270	4.45	20240530	41200	-61.29	20240430	15270	4.45	20240530	0.00	N	412540	500	103 억		79883	N	N	0	N	00	N
12	20240530	141307	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15890	160	2	1.02	2080342090	133497	51.92	15450	16120	15270	20400	11020	15730	15583.39	0.39	0	1949	16836	16282	15966	15412	15096	16125	15255	103	4670	500	11010	10	1	20600665	3273	-62.07	5.81	12	0.65	-256.00	2737.00	41200	20240430	-61.43	15270	20240530	4.06	41200	-61.43	20240430	15270	4.06	20240530	41200	-61.43	20240430	15270	4.06	20240530	0.00	N	412540	500	103 억		79883	N	N	0	N	00	N
13	20240530	131308	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15930	200	2	1.27	1739622960	112132	43.61	15450	15970	15270	20400	11020	15730	15513.97	0.39	0	300	16836	16282	15966	15412	15096	16125	15255	103	4670	500	11010	10	1	20600665	3282	-62.23	5.82	12	0.54	-256.00	2737.00	41200	20240430	-61.33	15270	20240530	4.32	41200	-61.33	20240430	15270	4.32	20240530	41200	-61.33	20240430	15270	4.32	20240530	0.00	N	412540	500	103 억		79883	N	N	0	N	00	N
14	20240530	121306	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15530	-200	5	-1.27	1349212450	87402	33.99	15450	15720	15270	20400	11020	15730	15436.70	0.39	0	-2407	16836	16282	15966	15412	15096	16125	15255	103	4670	500	11010	10	1	20600665	3199	-60.66	5.67	12	0.42	-256.00	2737.00	41200	20240430	-62.31	15270	20240530	1.70	41200	-62.31	20240430	15270	1.70	20240530	41200	-62.31	20240430	15270	1.70	20240530	0.00	N	412540	500	103 억		79883	N	N	0	N	00	N
15	20240530	111307	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15480	-250	5	-1.59	1142319660	74030	28.79	15450	15720	15270	20400	11020	15730	15430.31	0.39	0	-6489	16836	16282	15966	15412	15096	16125	15255	103	4670	500	11010	10	1	20600665	3189	-60.47	5.66	12	0.36	-256.00	2737.00	41200	20240430	-62.43	15270	20240530	1.38	41200	-62.43	20240430	15270	1.38	20240530	41200	-62.43	20240430	15270	1.38	20240530	0.00	N	412540	500	103 억		79883	N	N	0	N	00	N
16	20240530	101310	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15390	-340	5	-2.16	963090650	62442	24.28	15450	15720	15270	20400	11020	15730	15423.53	0.39	0	-8583	16836	16282	15966	15412	15096	16125	15255	103	4670	500	11010	10	1	20600665	3170	-60.12	5.62	12	0.30	-256.00	2737.00	41200	20240430	-62.65	15270	20240530	0.79	41200	-62.65	20240430	15270	0.79	20240530	41200	-62.65	20240430	15270	0.79	20240530	0.00	N	412540	500	103 억		79883	N	N	0	N	00	N
17	20240530	091309	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15400	-330	5	-2.10	436565530	28410	11.05	15450	15450	15270	20400	11020	15730	15366.01	0.39	0	-3161	16836	16282	15966	15412	15096	16125	15255	103	4670	500	11010	10	1	20600665	3173	-60.16	5.63	12	0.14	-256.00	2737.00	41200	20240430	-62.62	15270	20240530	0.85	41200	-62.62	20240430	15270	0.85	20240530	41200	-62.62	20240430	15270	0.85	20240530	0.00	N	412540	500	103 억		79883	N	N	0	N	00	N
18	20240529	161256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15730	30	2	0.19	4093163680	253374	139.66	15900	16520	15650	20400	10990	15700	16156.32	0.47	0	-17023	16340	16020	15800	15480	15260	15910	15370	103	4700	500	10990	10	1	20600665	3240	-61.45	5.75	12	1.23	-256.00	2737.00	41200	20240430	-61.82	15580	20240528	0.96	41200	-61.82	20240430	15580	0.96	20240528	41200	-61.82	20240430	15580	0.96	20240528	0.00	N	412540	500	103 억		96655	N	N	0	N	00	N
19	20240529	151258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15770	70	2	0.45	3913380190	241950	133.37	15900	16520	15650	20400	10990	15700	16174.33	0.47	0	-19666	16340	16020	15800	15480	15260	15910	15370	103	4700	500	10990	10	1	20600665	3249	-61.60	5.76	12	1.17	-256.00	2737.00	41200	20240430	-61.72	15580	20240528	1.22	41200	-61.72	20240430	15580	1.22	20240528	41200	-61.72	20240430	15580	1.22	20240528	0.00	N	412540	500	103 억		96655	N	N	0	N	00	N
20	20240529	141258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16080	380	2	2.42	3489280560	215371	118.72	15900	16520	15650	20400	10990	15700	16201.26	0.47	0	-19865	16340	16020	15800	15480	15260	15910	15370	103	4700	500	10990	10	1	20600665	3313	-62.81	5.88	12	1.05	-256.00	2737.00	41200	20240430	-60.97	15580	20240528	3.21	41200	-60.97	20240430	15580	3.21	20240528	41200	-60.97	20240430	15580	3.21	20240528	0.00	N	412540	500	103 억		96655	N	N	0	N	00	N
21	20240529	131300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16160	460	2	2.93	3351437870	206820	114.00	15900	16520	15650	20400	10990	15700	16204.61	0.47	0	-17094	16340	16020	15800	15480	15260	15910	15370	103	4700	500	10990	10	1	20600665	3329	-63.12	5.90	12	1.00	-256.00	2737.00	41200	20240430	-60.78	15580	20240528	3.72	41200	-60.78	20240430	15580	3.72	20240528	41200	-60.78	20240430	15580	3.72	20240528	0.00	N	412540	500	103 억		96655	N	N	0	N	00	N
22	20240529	121258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16170	470	2	2.99	3069762050	189474	104.44	15900	16520	15650	20400	10990	15700	16201.49	0.47	0	-15958	16340	16020	15800	15480	15260	15910	15370	103	4700	500	10990	10	1	20600665	3331	-63.16	5.91	12	0.92	-256.00	2737.00	41200	20240430	-60.75	15580	20240528	3.79	41200	-60.75	20240430	15580	3.79	20240528	41200	-60.75	20240430	15580	3.79	20240528	0.00	N	412540	500	103 억		96655	N	N	0	N	00	N
23	20240529	111259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16220	520	2	3.31	2625087040	162138	89.37	15900	16520	15650	20400	10990	15700	16190.45	0.47	0	-16628	16340	16020	15800	15480	15260	15910	15370	103	4700	500	10990	10	1	20600665	3341	-63.36	5.93	12	0.79	-256.00	2737.00	41200	20240430	-60.63	15580	20240528	4.11	41200	-60.63	20240430	15580	4.11	20240528	41200	-60.63	20240430	15580	4.11	20240528	0.00	N	412540	500	103 억		96655	N	N	0	N	00	N
24	20240529	101249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16020	320	2	2.04	2396582340	147954	81.56	15900	16520	15650	20400	10990	15700	16198.16	0.47	0	-17393	16340	16020	15800	15480	15260	15910	15370	103	4700	500	10990	10	1	20600665	3300	-62.58	5.85	12	0.72	-256.00	2737.00	41200	20240430	-61.12	15580	20240528	2.82	41200	-61.12	20240430	15580	2.82	20240528	41200	-61.12	20240430	15580	2.82	20240528	0.00	N	412540	500	103 억		96655	N	N	0	N	00	N
25	20240529	091254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16010	310	2	1.97	414023310	26085	14.38	15900	16110	15650	20400	10990	15700	15872.08	0.47	0	-3325	16340	16020	15800	15480	15260	15910	15370	103	4700	500	10990	10	1	20600665	3298	-62.54	5.85	12	0.13	-256.00	2737.00	41200	20240430	-61.14	15580	20240528	2.76	41200	-61.14	20240430	15580	2.76	20240528	41200	-61.14	20240430	15580	2.76	20240528	0.00	N	412540	500	103 억		96655	N	N	0	N	00	N
26	20240528	161248	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15700	-340	5	-2.12	2790585890	177007	56.88	16040	16120	15580	20850	11230	16040	15765.45	0.31	0	31637	17540	16790	16350	15600	15160	16570	15380	103	4810	500	11220	10	1	20600665	3234	-61.33	5.74	12	0.86	-256.00	2737.00	41200	20240430	-61.89	15580	20240528	0.77	41200	-61.89	20240430	15580	0.77	20240528	41200	-61.89	20240430	15580	0.77	20240528	0.00	N	412540	500	103 억		64885	N	N	0	N	00	N
27	20240528	151251	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15720	-320	5	-2.00	2638875390	167351	53.78	16040	16120	15580	20850	11230	16040	15768.13	0.31	0	30709	17540	16790	16350	15600	15160	16570	15380	103	4810	500	11220	10	1	20600665	3238	-61.41	5.74	12	0.81	-256.00	2737.00	41200	20240430	-61.84	15580	20240528	0.90	41200	-61.84	20240430	15580	0.90	20240528	41200	-61.84	20240430	15580	0.90	20240528	0.00	N	412540	500	103 억		64885	N	N	0	N	00	N
28	20240528	141254	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15690	-350	5	-2.18	2409050970	152764	49.09	16040	16120	15580	20850	11230	16040	15769.35	0.31	0	26920	17540	16790	16350	15600	15160	16570	15380	103	4810	500	11220	10	1	20600665	3232	-61.29	5.73	12	0.74	-256.00	2737.00	41200	20240430	-61.92	15580	20240528	0.71	41200	-61.92	20240430	15580	0.71	20240528	41200	-61.92	20240430	15580	0.71	20240528	0.00	N	412540	500	103 억		64885	N	N	0	N	00	N
29	20240528	131248	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15690	-350	5	-2.18	2214563340	140358	45.10	16040	16120	15580	20850	11230	16040	15777.53	0.31	0	23248	17540	16790	16350	15600	15160	16570	15380	103	4810	500	11220	10	1	20600665	3232	-61.29	5.73	12	0.68	-256.00	2737.00	41200	20240430	-61.92	15580	20240528	0.71	41200	-61.92	20240430	15580	0.71	20240528	41200	-61.92	20240430	15580	0.71	20240528	0.00	N	412540	500	103 억		64885	N	N	0	N	00	N
30	20240528	121249	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15680	-360	5	-2.24	1995019280	126357	40.60	16040	16120	15580	20850	11230	16040	15788.29	0.31	0	22138	17540	16790	16350	15600	15160	16570	15380	103	4810	500	11220	10	1	20600665	3230	-61.25	5.73	12	0.61	-256.00	2737.00	41200	20240430	-61.94	15580	20240528	0.64	41200	-61.94	20240430	15580	0.64	20240528	41200	-61.94	20240430	15580	0.64	20240528	0.00	N	412540	500	103 억		64885	N	N	0	N	00	N
31	20240528	111234	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15740	-300	5	-1.87	1548515960	97948	31.47	16040	16120	15580	20850	11230	16040	15809.03	0.31	0	9115	17540	16790	16350	15600	15160	16570	15380	103	4810	500	11220	10	1	20600665	3243	-61.48	5.75	12	0.48	-256.00	2737.00	41200	20240430	-61.80	15580	20240528	1.03	41200	-61.80	20240430	15580	1.03	20240528	41200	-61.80	20240430	15580	1.03	20240528	0.00	N	412540	500	103 억		64885	N	N	0	N	00	N
32	20240528	101249	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15900	-140	5	-0.87	1202681900	76055	24.44	16040	16120	15580	20850	11230	16040	15812.63	0.31	0	3999	17540	16790	16350	15600	15160	16570	15380	103	4810	500	11220	10	1	20600665	3276	-62.11	5.81	12	0.37	-256.00	2737.00	41200	20240430	-61.41	15580	20240528	2.05	41200	-61.41	20240430	15580	2.05	20240528	41200	-61.41	20240430	15580	2.05	20240528	0.00	N	412540	500	103 억		64885	N	N	0	N	00	N
33	20240528	091253	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15980	-60	5	-0.37	317884020	19847	6.38	16040	16120	15910	20850	11230	16040	16016.45	0.31	0	-3884	17540	16790	16350	15600	15160	16570	15380	103	4810	500	11220	10	1	20600665	3292	-62.42	5.84	12	0.10	-256.00	2737.00	41200	20240430	-61.21	15910	20240528	0.44	41200	-61.21	20240430	15910	0.44	20240528	41200	-61.21	20240430	15910	0.44	20240528	0.00	N	412540	500	103 억		64885	N	N	0	N	00	N
34	20240527	161233	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16040	-630	5	-3.78	4963963520	303986	106.69	16800	17100	15910	21650	11670	16670	16330.07	0.37	0	-12292	17476	17072	16736	16332	15996	17275	16535	103	4980	500	11660	10	1	20600665	3304	-62.66	5.86	12	1.48	-256.00	2737.00	41200	20240430	-61.07	15910	20240527	0.82	41200	-61.07	20240430	15910	0.82	20240527	41200	-61.07	20240430	15910	0.82	20240527	0.00	N	412540	500	103 억		76302	N	N	0	N	00	N
35	20240527	151251	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16060	-610	5	-3.66	4784295710	292793	102.76	16800	17100	15910	21650	11670	16670	16340.09	0.37	0	-11311	17476	17072	16736	16332	15996	17275	16535	103	4980	500	11660	10	1	20600665	3308	-62.73	5.87	12	1.42	-256.00	2737.00	41200	20240430	-61.02	15910	20240527	0.94	41200	-61.02	20240430	15910	0.94	20240527	41200	-61.02	20240430	15910	0.94	20240527	0.00	N	412540	500	103 억		76302	N	N	0	N	00	N
36	20240527	141248	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16050	-620	5	-3.72	4060917920	247595	86.90	16800	17100	15910	21650	11670	16670	16401.35	0.37	0	-15145	17476	17072	16736	16332	15996	17275	16535	103	4980	500	11660	10	1	20600665	3306	-62.70	5.86	12	1.20	-256.00	2737.00	41200	20240430	-61.04	15910	20240527	0.88	41200	-61.04	20240430	15910	0.88	20240527	41200	-61.04	20240430	15910	0.88	20240527	0.00	N	412540	500	103 억		76302	N	N	0	N	00	N
37	20240527	131248	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16200	-470	5	-2.82	3777923670	230012	80.72	16800	17100	15910	21650	11670	16670	16424.79	0.37	0	-16310	17476	17072	16736	16332	15996	17275	16535	103	4980	500	11660	10	1	20600665	3337	-63.28	5.92	12	1.12	-256.00	2737.00	41200	20240430	-60.68	15910	20240527	1.82	41200	-60.68	20240430	15910	1.82	20240527	41200	-60.68	20240430	15910	1.82	20240527	0.00	N	412540	500	103 억		76302	N	N	0	N	00	N
38	20240527	121247	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15990	-680	5	-4.08	3277938820	198806	69.77	16800	17100	15910	21650	11670	16670	16488.04	0.37	0	-16566	17476	17072	16736	16332	15996	17275	16535	103	4980	500	11660	10	1	20600665	3294	-62.46	5.84	12	0.97	-256.00	2737.00	41200	20240430	-61.19	15910	20240527	0.50	41200	-61.19	20240430	15910	0.50	20240527	41200	-61.19	20240430	15910	0.50	20240527	0.00	N	412540	500	103 억		76302	N	N	0	N	00	N
39	20240527	111247	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16260	-410	5	-2.46	2385777630	143167	50.25	16800	17100	16260	21650	11670	16670	16664.29	0.37	0	-14967	17476	17072	16736	16332	15996	17275	16535	103	4980	500	11660	10	1	20600665	3350	-63.52	5.94	12	0.69	-256.00	2737.00	41200	20240430	-60.53	16260	20240527	0.00	41200	-60.53	20240430	16260	0.00	20240527	41200	-60.53	20240430	16260	0.00	20240527	0.00	N	412540	500	103 억		76302	N	N	0	N	00	N
40	20240527	101244	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16410	-260	5	-1.56	1868060100	111532	39.14	16800	17100	16380	21650	11670	16670	16749.16	0.37	0	-13290	17476	17072	16736	16332	15996	17275	16535	103	4980	500	11660	10	1	20600665	3381	-64.10	6.00	12	0.54	-256.00	2737.00	41200	20240430	-60.17	16380	20240527	0.18	41200	-60.17	20240430	16380	0.18	20240527	41200	-60.17	20240430	16380	0.18	20240527	0.00	N	412540	500	103 억		76302	N	N	0	N	00	N
41	20240527	091247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17030	360	2	2.16	441760570	26239	9.21	16800	17030	16710	21650	11670	16670	16836.65	0.37	0	-3720	17476	17072	16736	16332	15996	17275	16535	103	4980	500	11660	10	1	20600665	3508	-66.52	6.22	12	0.13	-256.00	2737.00	41200	20240430	-58.67	16400	20240524	3.84	41200	-58.67	20240430	16400	3.84	20240524	41200	-58.67	20240430	16400	3.84	20240524	0.00	N	412540	500	103 억		76302	N	N	0	N	00	N
42	20240524	161134	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16670	220	2	1.34	4612566830	275463	62.32	16560	17140	16400	21350	11520	16450	16745.99	0.32	0	13754	17770	17110	16780	16120	15790	16945	15955	103	4900	500	11510	10	1	20600665	3434	-65.12	6.09	12	1.34	-256.00	2737.00	41200	20240430	-59.54	16400	20240524	1.65	41200	-59.54	20240430	16400	1.65	20240524	41200	-59.54	20240430	16400	1.65	20240524	0.00	N	412540	500	103 억		66525	N	N	0	N	00	N
43	20240524	151137	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16830	380	2	2.31	4362862760	260530	58.94	16560	17140	16400	21350	11520	16450	16746.92	0.32	0	13046	17770	17110	16780	16120	15790	16945	15955	103	4900	500	11510	10	1	20600665	3467	-65.74	6.15	12	1.26	-256.00	2737.00	41200	20240430	-59.15	16400	20240524	2.62	41200	-59.15	20240430	16400	2.62	20240524	41200	-59.15	20240430	16400	2.62	20240524	0.00	N	412540	500	103 억		66525	N	N	0	N	00	N
44	20240524	141143	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16670	220	2	1.34	3682397230	220067	49.79	16560	17140	16400	21350	11520	16450	16734.00	0.32	0	5747	17770	17110	16780	16120	15790	16945	15955	103	4900	500	11510	10	1	20600665	3434	-65.12	6.09	12	1.07	-256.00	2737.00	41200	20240430	-59.54	16400	20240524	1.65	41200	-59.54	20240430	16400	1.65	20240524	41200	-59.54	20240430	16400	1.65	20240524	0.00	N	412540	500	103 억		66525	N	N	0	N	00	N
45	20240524	131137	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16570	120	2	0.73	3444134890	205756	46.55	16560	17140	16400	21350	11520	16450	16739.94	0.32	0	4624	17770	17110	16780	16120	15790	16945	15955	103	4900	500	11510	10	1	20600665	3414	-64.73	6.05	12	1.00	-256.00	2737.00	41200	20240430	-59.78	16400	20240524	1.04	41200	-59.78	20240430	16400	1.04	20240524	41200	-59.78	20240430	16400	1.04	20240524	0.00	N	412540	500	103 억		66525	N	N	0	N	00	N
46	20240524	121139	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16670	220	2	1.34	3143349030	187599	42.44	16560	17140	16400	21350	11520	16450	16756.85	0.32	0	2855	17770	17110	16780	16120	15790	16945	15955	103	4900	500	11510	10	1	20600665	3434	-65.12	6.09	12	0.91	-256.00	2737.00	41200	20240430	-59.54	16400	20240524	1.65	41200	-59.54	20240430	16400	1.65	20240524	41200	-59.54	20240430	16400	1.65	20240524	0.00	N	412540	500	103 억		66525	N	N	0	N	00	N
47	20240524	111138	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16510	60	2	0.36	2858751430	170486	38.57	16560	17140	16400	21350	11520	16450	16769.59	0.32	0	1290	17770	17110	16780	16120	15790	16945	15955	103	4900	500	11510	10	1	20600665	3401	-64.49	6.03	12	0.83	-256.00	2737.00	41200	20240430	-59.93	16400	20240524	0.67	41200	-59.93	20240430	16400	0.67	20240524	41200	-59.93	20240430	16400	0.67	20240524	0.00	N	412540	500	103 억		66525	N	N	0	N	00	N
48	20240524	101145	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16590	140	2	0.85	2427843250	144361	32.66	16560	17140	16450	21350	11520	16450	16819.70	0.32	0	-147	17770	17110	16780	16120	15790	16945	15955	103	4900	500	11510	10	1	20600665	3418	-64.80	6.06	12	0.70	-256.00	2737.00	41200	20240430	-59.73	16450	20240524	0.85	41200	-59.73	20240430	16450	0.85	20240524	41200	-59.73	20240430	16450	0.85	20240524	0.00	N	412540	500	103 억		66525	N	N	0	N	00	N
49	20240524	091139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16950	500	2	3.04	680924870	40748	9.22	16560	16950	16530	21350	11520	16450	16715.30	0.32	0	383	17770	17110	16780	16120	15790	16945	15955	103	4900	500	11510	10	1	20600665	3492	-66.21	6.19	12	0.20	-256.00	2737.00	41200	20240430	-58.86	16450	20240523	3.04	41200	-58.86	20240430	16450	3.04	20240523	41200	-58.86	20240430	16450	3.04	20240523	0.00	N	412540	500	103 억		66525	N	N	0	N	00	N
50	20240523	161135	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16450	-1410	5	-7.89	7290947730	433563	156.98	17430	17440	16450	23200	12510	17860	16816.95	0.28	0	10681	18920	18390	18120	17590	17320	18255	17455	103	5340	500	12500	10	1	20600665	3389	-64.26	6.01	12	2.10	-256.00	2737.00	41200	20240430	-60.07	16450	20240523	0.00	41200	-60.07	20240430	16450	0.00	20240523	41200	-60.07	20240430	16450	0.00	20240523	0.00	N	412540	500	103 억		56806	N	N	0	N	00	N
51	20240523	151138	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16550	-1310	5	-7.33	6575481760	390192	141.27	17430	17440	16530	23200	12510	17860	16851.90	0.28	0	10515	18920	18390	18120	17590	17320	18255	17455	103	5340	500	12500	10	1	20600665	3409	-64.65	6.05	12	1.89	-256.00	2737.00	41200	20240430	-59.83	16530	20240523	0.12	41200	-59.83	20240430	16530	0.12	20240523	41200	-59.83	20240430	16530	0.12	20240523	0.00	N	412540	500	103 억		56806	N	N	0	N	00	N
52	20240523	141141	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16690	-1170	5	-6.55	5239308130	309727	112.14	17430	17440	16680	23200	12510	17860	16915.88	0.28	0	5772	18920	18390	18120	17590	17320	18255	17455	103	5340	500	12500	10	1	20600665	3438	-65.20	6.10	12	1.50	-256.00	2737.00	41200	20240430	-59.49	16680	20240523	0.06	41200	-59.49	20240430	16680	0.06	20240523	41200	-59.49	20240430	16680	0.06	20240523	0.00	N	412540	500	103 억		56806	N	N	0	N	00	N
53	20240523	131140	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16790	-1070	5	-5.99	4691345240	277029	100.30	17430	17440	16680	23200	12510	17860	16934.47	0.28	0	5823	18920	18390	18120	17590	17320	18255	17455	103	5340	500	12500	10	1	20600665	3459	-65.59	6.13	12	1.34	-256.00	2737.00	41200	20240430	-59.25	16680	20240523	0.66	41200	-59.25	20240430	16680	0.66	20240523	41200	-59.25	20240430	16680	0.66	20240523	0.00	N	412540	500	103 억		56806	N	N	0	N	00	N
54	20240523	121135	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16790	-1070	5	-5.99	4356279530	257089	93.08	17430	17440	16680	23200	12510	17860	16944.62	0.28	0	4483	18920	18390	18120	17590	17320	18255	17455	103	5340	500	12500	10	1	20600665	3459	-65.59	6.13	12	1.25	-256.00	2737.00	41200	20240430	-59.25	16680	20240523	0.66	41200	-59.25	20240430	16680	0.66	20240523	41200	-59.25	20240430	16680	0.66	20240523	0.00	N	412540	500	103 억		56806	N	N	0	N	00	N
55	20240523	111134	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16790	-1070	5	-5.99	3993860850	235492	85.26	17430	17440	16680	23200	12510	17860	16959.63	0.28	0	4481	18920	18390	18120	17590	17320	18255	17455	103	5340	500	12500	10	1	20600665	3459	-65.59	6.13	12	1.14	-256.00	2737.00	41200	20240430	-59.25	16680	20240523	0.66	41200	-59.25	20240430	16680	0.66	20240523	41200	-59.25	20240430	16680	0.66	20240523	0.00	N	412540	500	103 억		56806	N	N	0	N	00	N
56	20240523	101137	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16860	-1000	5	-5.60	2771845230	162678	58.90	17430	17440	16820	23200	12510	17860	17038.82	0.28	0	1505	18920	18390	18120	17590	17320	18255	17455	103	5340	500	12500	10	1	20600665	3473	-65.86	6.16	12	0.79	-256.00	2737.00	41200	20240430	-59.08	16820	20240523	0.24	41200	-59.08	20240430	16820	0.24	20240523	41200	-59.08	20240430	16820	0.24	20240523	0.00	N	412540	500	103 억		56806	N	N	0	N	00	N
57	20240523	091142	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16930	-930	5	-5.21	1451901180	84492	30.59	17430	17440	16920	23200	12510	17860	17183.85	0.28	0	1179	18920	18390	18120	17590	17320	18255	17455	103	5340	500	12500	10	1	20600665	3488	-66.13	6.19	12	0.41	-256.00	2737.00	41200	20240430	-58.91	16920	20240523	0.06	41200	-58.91	20240430	16920	0.06	20240523	41200	-58.91	20240430	16920	0.06	20240523	0.00	N	412540	500	103 억		56806	N	N	0	N	00	N
58	20240522	161126	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17860	-710	5	-3.82	4805383100	266010	66.35	18550	18650	17850	24100	13000	18570	18065.30	0.32	0	-145	19743	19156	18863	18276	17983	19010	18130	90	5530	500	12990	10	1	18082075	3229	-69.77	6.53	12	1.47	-256.00	2737.00	41200	20240430	-56.65	17850	20240522	0.06	41200	-56.65	20240430	17850	0.06	20240522	41200	-56.65	20240430	17850	0.06	20240522	0.00	N	412540	500	90 억		56969	N	N	0	N	00	N
59	20240522	151135	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17890	-680	5	-3.66	4581687070	253489	63.23	18550	18650	17850	24100	13000	18570	18074.05	0.32	0	-227	19743	19156	18863	18276	17983	19010	18130	90	5530	500	12990	10	1	18082075	3235	-69.88	6.54	12	1.40	-256.00	2737.00	41200	20240430	-56.58	17850	20240522	0.22	41200	-56.58	20240430	17850	0.22	20240522	41200	-56.58	20240430	17850	0.22	20240522	0.00	N	412540	500	90 억		56969	N	N	0	N	00	N
60	20240522	141134	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17930	-640	5	-3.45	4050296330	223794	55.82	18550	18650	17900	24100	13000	18570	18097.83	0.32	0	-90	19743	19156	18863	18276	17983	19010	18130	90	5530	500	12990	10	1	18082075	3242	-70.04	6.55	12	1.24	-256.00	2737.00	41200	20240430	-56.48	17900	20240522	0.17	41200	-56.48	20240430	17900	0.17	20240522	41200	-56.48	20240430	17900	0.17	20240522	0.00	N	412540	500	90 억		56969	N	N	0	N	00	N
61	20240522	131129	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17990	-580	5	-3.12	3342828740	184389	45.99	18550	18650	17940	24100	13000	18570	18128.66	0.32	0	1691	19743	19156	18863	18276	17983	19010	18130	90	5530	500	12990	10	1	18082075	3253	-70.27	6.57	12	1.02	-256.00	2737.00	41200	20240430	-56.33	17940	20240522	0.28	41200	-56.33	20240430	17940	0.28	20240522	41200	-56.33	20240430	17940	0.28	20240522	0.00	N	412540	500	90 억		56969	N	N	0	N	00	N
62	20240522	121231	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	18010	-560	5	-3.02	3059025320	168625	42.06	18550	18650	17940	24100	13000	18570	18140.40	0.32	0	2423	19743	19156	18863	18276	17983	19010	18130	90	5530	500	12990	10	1	18082075	3257	-70.35	6.58	12	0.93	-256.00	2737.00	41200	20240430	-56.29	17940	20240522	0.39	41200	-56.29	20240430	17940	0.39	20240522	41200	-56.29	20240430	17940	0.39	20240522	0.00	N	412540	500	90 억		56969	N	N	0	N	00	N
63	20240522	111140	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17990	-580	5	-3.12	2919068740	160855	40.12	18550	18650	17940	24100	13000	18570	18146.59	0.32	0	2873	19743	19156	18863	18276	17983	19010	18130	90	5530	500	12990	10	1	18082075	3253	-70.27	6.57	12	0.89	-256.00	2737.00	41200	20240430	-56.33	17940	20240522	0.28	41200	-56.33	20240430	17940	0.28	20240522	41200	-56.33	20240430	17940	0.28	20240522	0.00	N	412540	500	90 억		56969	N	N	0	N	00	N
64	20240522	101132	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	18080	-490	5	-2.64	2404452490	132277	32.99	18550	18650	17940	24100	13000	18570	18176.71	0.32	0	2437	19743	19156	18863	18276	17983	19010	18130	90	5530	500	12990	10	1	18082075	3269	-70.62	6.61	12	0.73	-256.00	2737.00	41200	20240430	-56.12	17940	20240522	0.78	41200	-56.12	20240430	17940	0.78	20240522	41200	-56.12	20240430	17940	0.78	20240522	0.00	N	412540	500	90 억		56969	N	N	0	N	00	N
65	20240522	091134	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	18520	-50	5	-0.27	362020940	19506	4.87	18550	18650	18500	24100	13000	18570	18559.34	0.32	0	-996	19743	19156	18863	18276	17983	19010	18130	90	5530	500	12990	10	1	18082075	3349	-72.34	6.77	12	0.11	-256.00	2737.00	41200	20240430	-55.05	18500	20240522	0.11	41200	-55.05	20240430	18500	0.11	20240522	41200	-55.05	20240430	18500	0.11	20240522	0.00	N	412540	500	90 억		56969	N	N	0	N	00	N
66	20240521	161116	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	18570	-900	5	-4.62	7374180760	392653	121.89	19450	19450	18570	25300	13630	19470	18780.82	0.31	0	545	20710	20090	19780	19160	18850	19935	19005	90	5830	500	13620	10	1	18082075	3358	-72.54	6.78	12	2.17	-256.00	2737.00	41200	20240430	-54.93	18570	20240521	0.00	41200	-54.93	20240430	18570	0.00	20240521	41200	-54.93	20240430	18570	0.00	20240521	0.00	N	412540	500	90 억		56002	N	N	0	N	00	N
67	20240521	151128	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	18570	-900	5	-4.62	6996869440	372345	115.58	19450	19450	18570	25300	13630	19470	18791.14	0.31	0	790	20710	20090	19780	19160	18850	19935	19005	90	5830	500	13620	10	1	18082075	3358	-72.54	6.78	12	2.06	-256.00	2737.00	41200	20240430	-54.93	18570	20240521	0.00	41200	-54.93	20240430	18570	0.00	20240521	41200	-54.93	20240430	18570	0.00	20240521	0.00	N	412540	500	90 억		56002	N	N	0	N	00	N
68	20240521	141129	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	18680	-790	5	-4.06	5959664530	316641	98.29	19450	19450	18630	25300	13630	19470	18821.27	0.31	0	1210	20710	20090	19780	19160	18850	19935	19005	90	5830	500	13620	10	1	18082075	3378	-72.97	6.82	12	1.75	-256.00	2737.00	41200	20240430	-54.66	18630	20240521	0.27	41200	-54.66	20240430	18630	0.27	20240521	41200	-54.66	20240430	18630	0.27	20240521	0.00	N	412540	500	90 억		56002	N	N	0	N	00	N
69	20240521	131128	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	18730	-740	5	-3.80	5547732590	294573	91.44	19450	19450	18650	25300	13630	19470	18832.88	0.31	0	1239	20710	20090	19780	19160	18850	19935	19005	90	5830	500	13620	10	1	18082075	3387	-73.16	6.84	12	1.63	-256.00	2737.00	41200	20240430	-54.54	18650	20240521	0.43	41200	-54.54	20240430	18650	0.43	20240521	41200	-54.54	20240430	18650	0.43	20240521	0.00	N	412540	500	90 억		56002	N	N	0	N	00	N
70	20240521	121124	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	18670	-800	5	-4.11	5087356570	269980	83.81	19450	19450	18650	25300	13630	19470	18843.18	0.31	0	1201	20710	20090	19780	19160	18850	19935	19005	90	5830	500	13620	10	1	18082075	3376	-72.93	6.82	12	1.49	-256.00	2737.00	41200	20240430	-54.68	18650	20240521	0.11	41200	-54.68	20240430	18650	0.11	20240521	41200	-54.68	20240430	18650	0.11	20240521	0.00	N	412540	500	90 억		56002	N	N	0	N	00	N
71	20240521	111124	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	18670	-800	5	-4.11	4731710690	250931	77.89	19450	19450	18650	25300	13630	19470	18856.33	0.31	0	1201	20710	20090	19780	19160	18850	19935	19005	90	5830	500	13620	10	1	18082075	3376	-72.93	6.82	12	1.39	-256.00	2737.00	41200	20240430	-54.68	18650	20240521	0.11	41200	-54.68	20240430	18650	0.11	20240521	41200	-54.68	20240430	18650	0.11	20240521	0.00	N	412540	500	90 억		56002	N	N	0	N	00	N
72	20240521	101125	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	18730	-740	5	-3.80	4033884710	213588	66.30	19450	19450	18680	25300	13630	19470	18885.96	0.31	0	1201	20710	20090	19780	19160	18850	19935	19005	90	5830	500	13620	10	1	18082075	3387	-73.16	6.84	12	1.18	-256.00	2737.00	41200	20240430	-54.54	18680	20240521	0.27	41200	-54.54	20240430	18680	0.27	20240521	41200	-54.54	20240430	18680	0.27	20240521	0.00	N	412540	500	90 억		56002	N	N	0	N	00	N
73	20240521	091121	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	18860	-610	5	-3.13	1349443810	70850	21.99	19450	19450	18830	25300	13630	19470	19045.78	0.31	0	7464	20710	20090	19780	19160	18850	19935	19005	90	5830	500	13620	10	1	18082075	3410	-73.67	6.89	12	0.39	-256.00	2737.00	41200	20240430	-54.22	18830	20240521	0.16	41200	-54.22	20240430	18830	0.16	20240521	41200	-54.22	20240430	18830	0.16	20240521	0.00	N	412540	500	90 억		56002	N	N	0	N	00	N
74	20240517	161129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	260	2	1.31	12436062170	615116	178.55	20500	20850	19750	25700	13860	19790	20217.76	0.34	0	-4491	20483	20136	19953	19606	19423	20045	19515	90	5910	500	13850	50	1	18082075	3625	-78.32	7.33	12	3.40	-256.00	2737.00	41200	20240430	-51.33	19450	20240513	3.08	41200	-51.33	20240430	19450	3.08	20240513	41200	-51.33	20240430	19450	3.08	20240513	0.00	N	412540	500	90 억		60821	N	N	0	N	00	N
75	20240517	151132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	260	2	1.31	12148231080	600757	174.39	20500	20850	19750	25700	13860	19790	20221.54	0.34	0	-4344	20483	20136	19953	19606	19423	20045	19515	90	5910	500	13850	50	1	18082075	3625	-78.32	7.33	12	3.32	-256.00	2737.00	41200	20240430	-51.33	19450	20240513	3.08	41200	-51.33	20240430	19450	3.08	20240513	41200	-51.33	20240430	19450	3.08	20240513	0.00	N	412540	500	90 억		60821	N	N	0	N	00	N
76	20240517	141122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	560	2	2.83	9964280480	492359	142.92	20500	20850	19750	25700	13860	19790	20237.84	0.34	0	4139	20483	20136	19953	19606	19423	20045	19515	90	5910	500	13850	50	1	18082075	3680	-79.49	7.44	12	2.72	-256.00	2737.00	41200	20240430	-50.61	19450	20240513	4.63	41200	-50.61	20240430	19450	4.63	20240513	41200	-50.61	20240430	19450	4.63	20240513	0.00	N	412540	500	90 억		60821	N	N	0	N	00	N
77	20240517	131114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19990	200	2	1.01	5427367260	269482	78.22	20500	20550	19880	25700	13860	19790	20140.00	0.34	0	-3941	20483	20136	19953	19606	19423	20045	19515	90	5910	500	13850	10	1	18082075	3615	-78.09	7.30	12	1.49	-256.00	2737.00	41200	20240430	-51.48	19450	20240513	2.78	41200	-51.48	20240430	19450	2.78	20240513	41200	-51.48	20240430	19450	2.78	20240513	0.00	N	412540	500	90 억		60821	N	N	0	N	00	N
78	20240517	121114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19980	190	2	0.96	5183288670	257263	74.68	20500	20550	19880	25700	13860	19790	20147.82	0.34	0	-3941	20483	20136	19953	19606	19423	20045	19515	90	5910	500	13850	10	1	18082075	3613	-78.05	7.30	12	1.42	-256.00	2737.00	41200	20240430	-51.50	19450	20240513	2.72	41200	-51.50	20240430	19450	2.72	20240513	41200	-51.50	20240430	19450	2.72	20240513	0.00	N	412540	500	90 억		60821	N	N	0	N	00	N
79	20240517	111114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19990	200	2	1.01	4786375530	237428	68.92	20500	20550	19880	25700	13860	19790	20159.27	0.34	0	-5128	20483	20136	19953	19606	19423	20045	19515	90	5910	500	13850	10	1	18082075	3615	-78.09	7.30	12	1.31	-256.00	2737.00	41200	20240430	-51.48	19450	20240513	2.78	41200	-51.48	20240430	19450	2.78	20240513	41200	-51.48	20240430	19450	2.78	20240513	0.00	N	412540	500	90 억		60821	N	N	0	N	00	N
80	20240517	101107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	360	2	1.82	3841925730	190134	55.19	20500	20550	19950	25700	13860	19790	20206.41	0.34	0	-5163	20483	20136	19953	19606	19423	20045	19515	90	5910	500	13850	50	1	18082075	3644	-78.71	7.36	12	1.05	-256.00	2737.00	41200	20240430	-51.09	19450	20240513	3.60	41200	-51.09	20240430	19450	3.60	20240513	41200	-51.09	20240430	19450	3.60	20240513	0.00	N	412540	500	90 억		60821	N	N	0	N	00	N
81	20240517	091115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	260	2	1.31	1876765540	92373	26.81	20500	20550	20000	25700	13860	19790	20317.26	0.34	0	-3131	20483	20136	19953	19606	19423	20045	19515	90	5910	500	13850	50	1	18082075	3625	-78.32	7.33	12	0.51	-256.00	2737.00	41200	20240430	-51.33	19450	20240513	3.08	41200	-51.33	20240430	19450	3.08	20240513	41200	-51.33	20240430	19450	3.08	20240513	0.00	N	412540	500	90 억		60821	N	N	0	N	00	N
82	20240516	161105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19790	60	2	0.30	5489244250	275220	94.84	19820	20300	19770	25600	13820	19730	19945.72	0.36	0	-3995	20176	19952	19746	19522	19316	20065	19635	90	5870	500	13810	10	1	18082075	3578	-77.30	7.23	12	1.52	-256.00	2737.00	41200	20240430	-51.97	19450	20240513	1.75	41200	-51.97	20240430	19450	1.75	20240513	41200	-51.97	20240430	19450	1.75	20240513	0.00	N	412540	500	90 억		65543	N	N	0	N	00	N
83	20240516	151103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19840	110	2	0.56	5046214720	252853	87.13	19820	20300	19770	25600	13820	19730	19957.20	0.36	0	-3984	20176	19952	19746	19522	19316	20065	19635	90	5870	500	13810	10	1	18082075	3587	-77.50	7.25	12	1.40	-256.00	2737.00	41200	20240430	-51.84	19450	20240513	2.01	41200	-51.84	20240430	19450	2.01	20240513	41200	-51.84	20240430	19450	2.01	20240513	0.00	N	412540	500	90 억		65543	N	N	0	N	00	N
84	20240516	141111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19850	120	2	0.61	4435246330	222090	76.53	19820	20300	19770	25600	13820	19730	19970.60	0.36	0	-3924	20176	19952	19746	19522	19316	20065	19635	90	5870	500	13810	10	1	18082075	3589	-77.54	7.25	12	1.23	-256.00	2737.00	41200	20240430	-51.82	19450	20240513	2.06	41200	-51.82	20240430	19450	2.06	20240513	41200	-51.82	20240430	19450	2.06	20240513	0.00	N	412540	500	90 억		65543	N	N	0	N	00	N
85	20240516	131105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19830	100	2	0.51	4149719120	207696	71.57	19820	20300	19770	25600	13820	19730	19979.89	0.36	0	-3827	20176	19952	19746	19522	19316	20065	19635	90	5870	500	13810	10	1	18082075	3586	-77.46	7.25	12	1.15	-256.00	2737.00	41200	20240430	-51.87	19450	20240513	1.95	41200	-51.87	20240430	19450	1.95	20240513	41200	-51.87	20240430	19450	1.95	20240513	0.00	N	412540	500	90 억		65543	N	N	0	N	00	N
86	20240516	121101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19810	80	2	0.41	3958386380	198075	68.26	19820	20300	19770	25600	13820	19730	19984.41	0.36	0	-3030	20176	19952	19746	19522	19316	20065	19635	90	5870	500	13810	10	1	18082075	3582	-77.38	7.24	12	1.10	-256.00	2737.00	41200	20240430	-51.92	19450	20240513	1.85	41200	-51.92	20240430	19450	1.85	20240513	41200	-51.92	20240430	19450	1.85	20240513	0.00	N	412540	500	90 억		65543	N	N	0	N	00	N
87	20240516	111100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19850	120	2	0.61	3544820880	177200	61.06	19820	20300	19810	25600	13820	19730	20004.79	0.36	0	-3496	20176	19952	19746	19522	19316	20065	19635	90	5870	500	13810	10	1	18082075	3589	-77.54	7.25	12	0.98	-256.00	2737.00	41200	20240430	-51.82	19450	20240513	2.06	41200	-51.82	20240430	19450	2.06	20240513	41200	-51.82	20240430	19450	2.06	20240513	0.00	N	412540	500	90 억		65543	N	N	0	N	00	N
88	20240516	101104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19970	240	2	1.22	2747637360	137098	47.24	19820	20300	19820	25600	13820	19730	20041.64	0.36	0	1429	20176	19952	19746	19522	19316	20065	19635	90	5870	500	13810	10	1	18082075	3611	-78.01	7.30	12	0.76	-256.00	2737.00	41200	20240430	-51.53	19450	20240513	2.67	41200	-51.53	20240430	19450	2.67	20240513	41200	-51.53	20240430	19450	2.67	20240513	0.00	N	412540	500	90 억		65543	N	N	0	N	00	N
89	20240516	091104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	270	2	1.37	958769310	48031	16.55	19820	20150	19820	25600	13820	19730	19961.95	0.36	0	-1361	20176	19952	19746	19522	19316	20065	19635	90	5870	500	13810	50	1	18082075	3616	-78.12	7.31	12	0.27	-256.00	2737.00	41200	20240430	-51.46	19450	20240513	2.83	41200	-51.46	20240430	19450	2.83	20240513	41200	-51.46	20240430	19450	2.83	20240513	0.00	N	412540	500	90 억		65543	N	N	0	N	00	N
90	20240514	161117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19730	230	2	1.18	5521488400	279587	63.81	19540	19970	19540	25350	13650	19500	19749.24	0.34	0	4497	20600	20050	19750	19200	18900	19900	19050	90	5850	500	13650	10	1	18082075	3568	-77.07	7.21	12	1.55	-256.00	2737.00	41200	20240430	-52.11	19450	20240513	1.44	41200	-52.11	20240430	19450	1.44	20240513	41200	-52.11	20240430	19450	1.44	20240513	0.00	N	412540	500	90 억		62059	N	N	0	N	00	N
91	20240514	151119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19710	210	2	1.08	5179272930	262233	59.85	19540	19970	19540	25350	13650	19500	19750.90	0.34	0	5540	20600	20050	19750	19200	18900	19900	19050	90	5850	500	13650	10	1	18082075	3564	-76.99	7.20	12	1.45	-256.00	2737.00	41200	20240430	-52.16	19450	20240513	1.34	41200	-52.16	20240430	19450	1.34	20240513	41200	-52.16	20240430	19450	1.34	20240513	0.00	N	412540	500	90 억		62059	N	N	0	N	00	N
92	20240514	141119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19880	380	2	1.95	4273876440	216570	49.43	19540	19970	19540	25350	13650	19500	19734.67	0.34	0	5640	20600	20050	19750	19200	18900	19900	19050	90	5850	500	13650	10	1	18082075	3595	-77.66	7.26	12	1.20	-256.00	2737.00	41200	20240430	-51.75	19450	20240513	2.21	41200	-51.75	20240430	19450	2.21	20240513	41200	-51.75	20240430	19450	2.21	20240513	0.00	N	412540	500	90 억		62059	N	N	0	N	00	N
93	20240514	131120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19610	110	2	0.56	3418136320	173211	39.53	19540	19970	19540	25350	13650	19500	19734.30	0.34	0	2923	20600	20050	19750	19200	18900	19900	19050	90	5850	500	13650	10	1	18082075	3546	-76.60	7.16	12	0.96	-256.00	2737.00	41200	20240430	-52.40	19450	20240513	0.82	41200	-52.40	20240430	19450	0.82	20240513	41200	-52.40	20240430	19450	0.82	20240513	0.00	N	412540	500	90 억		62059	N	N	0	N	00	N
94	20240514	121115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19560	60	2	0.31	3227552000	163507	37.32	19540	19970	19540	25350	13650	19500	19739.92	0.34	0	3356	20600	20050	19750	19200	18900	19900	19050	90	5850	500	13650	10	1	18082075	3537	-76.41	7.15	12	0.90	-256.00	2737.00	41200	20240430	-52.52	19450	20240513	0.57	41200	-52.52	20240430	19450	0.57	20240513	41200	-52.52	20240430	19450	0.57	20240513	0.00	N	412540	500	90 억		62059	N	N	0	N	00	N
95	20240514	111117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19680	180	2	0.92	2754382220	139404	31.82	19540	19970	19540	25350	13650	19500	19758.76	0.34	0	3356	20600	20050	19750	19200	18900	19900	19050	90	5850	500	13650	10	1	18082075	3559	-76.88	7.19	12	0.77	-256.00	2737.00	41200	20240430	-52.23	19450	20240513	1.18	41200	-52.23	20240430	19450	1.18	20240513	41200	-52.23	20240430	19450	1.18	20240513	0.00	N	412540	500	90 억		62059	N	N	0	N	00	N
96	20240514	101115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19700	200	2	1.03	2239302740	113194	25.83	19540	19970	19540	25350	13650	19500	19783.53	0.34	0	3798	20600	20050	19750	19200	18900	19900	19050	90	5850	500	13650	10	1	18082075	3562	-76.95	7.20	12	0.63	-256.00	2737.00	41200	20240430	-52.18	19450	20240513	1.29	41200	-52.18	20240430	19450	1.29	20240513	41200	-52.18	20240430	19450	1.29	20240513	0.00	N	412540	500	90 억		62059	N	N	0	N	00	N
97	20240514	091116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19860	360	2	1.85	593460800	30116	6.87	19540	19860	19540	25350	13650	19500	19707.64	0.34	0	788	20600	20050	19750	19200	18900	19900	19050	90	5850	500	13650	10	1	18082075	3591	-77.58	7.26	12	0.17	-256.00	2737.00	41200	20240430	-51.80	19450	20240513	2.11	41200	-51.80	20240430	19450	2.11	20240513	41200	-51.80	20240430	19450	2.11	20240513	0.00	N	412540	500	90 억		62059	N	N	0	N	00	N
98	20240513	161114	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	19500	-460	5	-2.30	8321298880	419715	71.91	19840	20300	19450	25900	13980	19960	19826.28	0.39	0	-12798	21680	20820	20390	19530	19100	20605	19315	90	5940	500	13970	10	1	18082075	3526	-76.17	7.12	12	2.32	-256.00	2737.00	41200	20240430	-52.67	19450	20240513	0.26	41200	-52.67	20240430	19450	0.26	20240513	41200	-52.67	20240430	19450	0.26	20240513	0.00	N	412540	500	90 억		70127	N	N	0	N	00	N
99	20240513	151116	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	19690	-270	5	-1.35	7714916920	388710	66.60	19840	20300	19450	25900	13980	19960	19845.61	0.39	0	-9965	21680	20820	20390	19530	19100	20605	19315	90	5940	500	13970	10	1	18082075	3560	-76.91	7.19	12	2.15	-256.00	2737.00	41200	20240430	-52.21	19450	20240513	1.23	41200	-52.21	20240430	19450	1.23	20240513	41200	-52.21	20240430	19450	1.23	20240513	0.00	N	412540	500	90 억		70127	N	N	0	N	00	N
100	20240513	141116	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	19800	-160	5	-0.80	6973589910	351090	60.15	19840	20300	19450	25900	13980	19960	19860.88	0.39	0	-10284	21680	20820	20390	19530	19100	20605	19315	90	5940	500	13970	10	1	18082075	3580	-77.34	7.23	12	1.94	-256.00	2737.00	41200	20240430	-51.94	19450	20240513	1.80	41200	-51.94	20240430	19450	1.80	20240513	41200	-51.94	20240430	19450	1.80	20240513	0.00	N	412540	500	90 억		70127	N	N	0	N	00	N
101	20240513	131111	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	19960	0	3	0.00	6411966950	322816	55.31	19840	20300	19450	25900	13980	19960	19860.64	0.39	0	-11428	21680	20820	20390	19530	19100	20605	19315	90	5940	500	13970	10	1	18082075	3609	-77.97	7.29	12	1.79	-256.00	2737.00	41200	20240430	-51.55	19450	20240513	2.62	41200	-51.55	20240430	19450	2.62	20240513	41200	-51.55	20240430	19450	2.62	20240513	0.00	N	412540	500	90 억		70127	N	N	0	N	00	N
102	20240513	121114	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	19550	-410	5	-2.05	4745917450	239188	40.98	19840	20300	19450	25900	13980	19960	19838.55	0.39	0	-8994	21680	20820	20390	19530	19100	20605	19315	90	5940	500	13970	10	1	18082075	3535	-76.37	7.14	12	1.32	-256.00	2737.00	41200	20240430	-52.55	19450	20240513	0.51	41200	-52.55	20240430	19450	0.51	20240513	41200	-52.55	20240430	19450	0.51	20240513	0.00	N	412540	500	90 억		70127	N	N	0	N	00	N
103	20240513	111113	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	19610	-350	5	-1.75	4275498990	215166	36.87	19840	20300	19450	25900	13980	19960	19867.97	0.39	0	-8534	21680	20820	20390	19530	19100	20605	19315	90	5940	500	13970	10	1	18082075	3546	-76.60	7.16	12	1.19	-256.00	2737.00	41200	20240430	-52.40	19450	20240513	0.82	41200	-52.40	20240430	19450	0.82	20240513	41200	-52.40	20240430	19450	0.82	20240513	0.00	N	412540	500	90 억		70127	N	N	0	N	00	N
104	20240513	101112	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	19970	10	2	0.05	2653509290	132720	22.74	19840	20300	19740	25900	13980	19960	19994.97	0.39	0	-3349	21680	20820	20390	19530	19100	20605	19315	90	5940	500	13970	10	1	18082075	3611	-78.01	7.30	12	0.73	-256.00	2737.00	41200	20240430	-51.53	19740	20240513	1.17	41200	-51.53	20240430	19740	1.17	20240513	41200	-51.53	20240430	19740	1.17	20240513	0.00	N	412540	500	90 억		70127	N	N	0	N	00	N
105	20240513	091115	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	19980	20	2	0.10	912677090	45789	7.85	19840	20150	19740	25900	13980	19960	19927.74	0.39	0	-890	21680	20820	20390	19530	19100	20605	19315	90	5940	500	13970	10	1	18082075	3613	-78.05	7.30	12	0.25	-256.00	2737.00	41200	20240430	-51.50	19740	20240513	1.22	41200	-51.50	20240430	19740	1.22	20240513	41200	-51.50	20240430	19740	1.22	20240513	0.00	N	412540	500	90 억		70127	N	N	0	N	00	N
106	20240510	161042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	19960	-890	5	-4.27	11175803990	551188	73.47	20850	21250	19960	27100	14600	20850	20278.56	0.37	0	5779	22316	21582	21116	20382	19916	21350	20150	90	6250	500	14590	10	1	18082075	3609	-77.97	7.29	12	3.05	-256.00	2737.00	41200	20240430	-51.55	19960	20240510	0.00	41200	-51.55	20240430	19960	0.00	20240510	41200	-51.55	20240430	19960	0.00	20240510	0.00	N	412540	500	90 억		66409	N	N	0	N	00	N
107	20240510	151050	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	20000	-850	5	-4.08	10512582980	518001	69.05	20850	21250	19970	27100	14600	20850	20294.46	0.37	0	5779	22316	21582	21116	20382	19916	21350	20150	90	6250	500	14590	50	1	18082075	3616	-78.12	7.31	12	2.86	-256.00	2737.00	41200	20240430	-51.46	19970	20240510	0.15	41200	-51.46	20240430	19970	0.15	20240510	41200	-51.46	20240430	19970	0.15	20240510	0.00	N	412540	500	90 억		66409	N	N	0	N	00	N
108	20240510	141054	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	20200	-650	5	-3.12	9120938650	448521	59.79	20850	21250	19980	27100	14600	20850	20335.52	0.37	0	6206	22316	21582	21116	20382	19916	21350	20150	90	6250	500	14590	50	1	18082075	3653	-78.91	7.38	12	2.48	-256.00	2737.00	41200	20240430	-50.97	19980	20240510	1.10	41200	-50.97	20240430	19980	1.10	20240510	41200	-50.97	20240430	19980	1.10	20240510	0.00	N	412540	500	90 억		66409	N	N	0	N	00	N
109	20240510	131043	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	20200	-650	5	-3.12	8255830650	405791	54.09	20850	21250	19980	27100	14600	20850	20344.96	0.37	0	6652	22316	21582	21116	20382	19916	21350	20150	90	6250	500	14590	50	1	18082075	3653	-78.91	7.38	12	2.24	-256.00	2737.00	41200	20240430	-50.97	19980	20240510	1.10	41200	-50.97	20240430	19980	1.10	20240510	41200	-50.97	20240430	19980	1.10	20240510	0.00	N	412540	500	90 억		66409	N	N	0	N	00	N
110	20240510	121038	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	20000	-850	5	-4.08	7384175580	362277	48.29	20850	21250	19990	27100	14600	20850	20382.61	0.37	0	633	22316	21582	21116	20382	19916	21350	20150	90	6250	500	14590	50	1	18082075	3616	-78.12	7.31	12	2.00	-256.00	2737.00	41200	20240430	-51.46	19990	20240510	0.05	41200	-51.46	20240430	19990	0.05	20240510	41200	-51.46	20240430	19990	0.05	20240510	0.00	N	412540	500	90 억		66409	N	N	0	N	00	N
111	20240510	111044	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	20150	-700	5	-3.36	5995604300	292974	39.05	20850	21250	20050	27100	14600	20850	20464.56	0.37	0	-1188	22316	21582	21116	20382	19916	21350	20150	90	6250	500	14590	50	1	18082075	3644	-78.71	7.36	12	1.62	-256.00	2737.00	41200	20240430	-51.09	20050	20240510	0.50	41200	-51.09	20240430	20050	0.50	20240510	41200	-51.09	20240430	20050	0.50	20240510	0.00	N	412540	500	90 억		66409	N	N	0	N	00	N
112	20240510	101043	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	20300	-550	5	-2.64	5023753050	244700	32.62	20850	21250	20050	27100	14600	20850	20530.18	0.37	0	-806	22316	21582	21116	20382	19916	21350	20150	90	6250	500	14590	50	1	18082075	3671	-79.30	7.42	12	1.35	-256.00	2737.00	41200	20240430	-50.73	20050	20240510	1.25	41200	-50.73	20240430	20050	1.25	20240510	41200	-50.73	20240430	20050	1.25	20240510	0.00	N	412540	500	90 억		66409	N	N	0	N	00	N
113	20240510	091046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	150	2	0.72	1090975500	51921	6.92	20850	21250	20800	27100	14600	20850	21012.40	0.37	0	-4533	22316	21582	21116	20382	19916	21350	20150	90	6250	500	14590	50	1	18082075	3797	-82.03	7.67	12	0.29	-256.00	2737.00	41200	20240430	-49.03	20650	20240509	1.69	41200	-49.03	20240430	20650	1.69	20240509	41200	-49.03	20240430	20650	1.69	20240509	0.00	N	412540	500	90 억		66409	N	N	0	N	00	N
114	20240509	161106	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	20850	-1250	5	-5.66	15176744900	717530	59.11	21800	21850	20650	28700	15500	22100	21152.54	0.34	0	4486	24333	23216	22533	21416	20733	22875	21075	90	6600	500	15470	50	1	18082075	3770	-81.45	7.62	12	3.97	-256.00	2737.00	41200	20240430	-49.39	20650	20240509	0.97	41200	-49.39	20240430	20650	0.97	20240509	41200	-49.39	20240430	20650	0.97	20240509	0.00	N	412540	500	90 억		61714	N	N	0	N	00	N
115	20240509	151102	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	20900	-1200	5	-5.43	14449418650	682758	56.24	21800	21850	20650	28700	15500	22100	21163.19	0.34	0	6507	24333	23216	22533	21416	20733	22875	21075	90	6600	500	15470	50	1	18082075	3779	-81.64	7.64	12	3.78	-256.00	2737.00	41200	20240430	-49.27	20650	20240509	1.21	41200	-49.27	20240430	20650	1.21	20240509	41200	-49.27	20240430	20650	1.21	20240509	0.00	N	412540	500	90 억		61714	N	N	0	N	00	N
116	20240509	140940	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	20700	-1400	5	-6.33	12778333350	602245	49.61	21800	21850	20650	28700	15500	22100	21217.70	0.34	0	-80	24333	23216	22533	21416	20733	22875	21075	90	6600	500	15470	50	1	18082075	3743	-80.86	7.56	12	3.33	-256.00	2737.00	41200	20240430	-49.76	20650	20240509	0.24	41200	-49.76	20240430	20650	0.24	20240509	41200	-49.76	20240430	20650	0.24	20240509	0.00	N	412540	500	90 억		61714	N	N	0	N	00	N
117	20240509	131046	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	20950	-1150	5	-5.20	10764417400	505549	41.64	21800	21850	20900	28700	15500	22100	21292.39	0.34	0	-1724	24333	23216	22533	21416	20733	22875	21075	90	6600	500	15470	50	1	18082075	3788	-81.84	7.65	12	2.80	-256.00	2737.00	41200	20240430	-49.15	20900	20240509	0.24	41200	-49.15	20240430	20900	0.24	20240509	41200	-49.15	20240430	20900	0.24	20240509	0.00	N	412540	500	90 억		61714	N	N	0	N	00	N
118	20240509	121041	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	21000	-1100	5	-4.98	9815812050	460269	37.91	21800	21850	20900	28700	15500	22100	21326.10	0.34	0	-1924	24333	23216	22533	21416	20733	22875	21075	90	6600	500	15470	50	1	18082075	3797	-82.03	7.67	12	2.55	-256.00	2737.00	41200	20240430	-49.03	20900	20240509	0.48	41200	-49.03	20240430	20900	0.48	20240509	41200	-49.03	20240430	20900	0.48	20240509	0.00	N	412540	500	90 억		61714	N	N	0	N	00	N
119	20240509	111026	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	21050	-1050	5	-4.75	9086429400	425575	35.06	21800	21850	20900	28700	15500	22100	21350.79	0.34	0	-1700	24333	23216	22533	21416	20733	22875	21075	90	6600	500	15470	50	1	18082075	3806	-82.23	7.69	12	2.35	-256.00	2737.00	41200	20240430	-48.91	20900	20240509	0.72	41200	-48.91	20240430	20900	0.72	20240509	41200	-48.91	20240430	20900	0.72	20240509	0.00	N	412540	500	90 억		61714	N	N	0	N	00	N
120	20240509	101030	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	21100	-1000	5	-4.52	6661234450	310361	25.57	21800	21850	21050	28700	15500	22100	21462.68	0.34	0	-1703	24333	23216	22533	21416	20733	22875	21075	90	6600	500	15470	50	1	18082075	3815	-82.42	7.71	12	1.72	-256.00	2737.00	41200	20240430	-48.79	21050	20240509	0.24	41200	-48.79	20240430	21050	0.24	20240509	41200	-48.79	20240430	21050	0.24	20240509	0.00	N	412540	500	90 억		61714	N	N	0	N	00	N
121	20240509	091031	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	21600	-500	5	-2.26	1753089050	80973	6.67	21800	21850	21450	28700	15500	22100	21649.81	0.34	0	-2081	24333	23216	22533	21416	20733	22875	21075	90	6600	500	15470	50	1	18082075	3906	-84.38	7.89	12	0.45	-256.00	2737.00	41200	20240430	-47.57	21450	20240509	0.70	41200	-47.57	20240430	21450	0.70	20240509	41200	-47.57	20240430	21450	0.70	20240509	0.00	N	412540	500	90 억		61714	N	N	0	N	00	N
122	20240508	161020	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	22100	-350	5	-1.56	26519517050	1164272	101.67	23200	23650	21850	29150	15750	22450	22780.61	0.33	0	92	24750	23600	23000	21850	21250	23300	21550	90	6700	500	15710	50	1	18082075	3996	-86.33	8.07	12	6.44	-256.00	2737.00	41200	20240430	-46.36	21850	20240508	1.14	41200	-46.36	20240430	21850	1.14	20240508	41200	-46.36	20240430	21850	1.14	20240508	0.00	N	412540	500	90 억		60483	N	N	0	N	00	N
123	20240508	151024	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	22200	-250	5	-1.11	25322870750	1110170	96.95	23200	23650	21850	29150	15750	22450	22809.91	0.33	0	130	24750	23600	23000	21850	21250	23300	21550	90	6700	500	15710	50	1	18082075	4014	-86.72	8.11	12	6.14	-256.00	2737.00	41200	20240430	-46.12	21850	20240508	1.60	41200	-46.12	20240430	21850	1.60	20240508	41200	-46.12	20240430	21850	1.60	20240508	0.00	N	412540	500	90 억		60483	N	N	0	N	00	N
124	20240508	141018	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	22100	-350	5	-1.56	23535342950	1029755	89.93	23200	23650	21850	29150	15750	22450	22855.29	0.33	0	820	24750	23600	23000	21850	21250	23300	21550	90	6700	500	15710	50	1	18082075	3996	-86.33	8.07	12	5.69	-256.00	2737.00	41200	20240430	-46.36	21850	20240508	1.14	41200	-46.36	20240430	21850	1.14	20240508	41200	-46.36	20240430	21850	1.14	20240508	0.00	N	412540	500	90 억		60483	N	N	0	N	00	N
125	20240508	131016	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	22100	-350	5	-1.56	21754226350	948968	82.87	23200	23650	21850	29150	15750	22450	22924.10	0.33	0	-1307	24750	23600	23000	21850	21250	23300	21550	90	6700	500	15710	50	1	18082075	3996	-86.33	8.07	12	5.25	-256.00	2737.00	41200	20240430	-46.36	21850	20240508	1.14	41200	-46.36	20240430	21850	1.14	20240508	41200	-46.36	20240430	21850	1.14	20240508	0.00	N	412540	500	90 억		60483	N	N	0	N	00	N
126	20240508	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	200	2	0.89	17868604400	774236	67.61	23200	23650	22550	29150	15750	22450	23079.04	0.33	0	-1298	24750	23600	23000	21850	21250	23300	21550	90	6700	500	15710	50	1	18082075	4096	-88.48	8.28	12	4.28	-256.00	2737.00	41200	20240430	-45.02	22400	20240507	1.12	41200	-45.02	20240430	22400	1.12	20240507	41200	-45.02	20240430	22400	1.12	20240507	0.00	N	412540	500	90 억		60483	N	N	0	N	00	N
127	20240508	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	250	2	1.11	17005413200	736067	64.28	23200	23650	22550	29150	15750	22450	23103.10	0.33	0	-1216	24750	23600	23000	21850	21250	23300	21550	90	6700	500	15710	50	1	18082075	4105	-88.67	8.29	12	4.07	-256.00	2737.00	41200	20240430	-44.90	22400	20240507	1.34	41200	-44.90	20240430	22400	1.34	20240507	41200	-44.90	20240430	22400	1.34	20240507	0.00	N	412540	500	90 억		60483	N	N	0	N	00	N
128	20240508	101027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	300	2	1.34	15449226350	667644	58.30	23200	23650	22550	29150	15750	22450	23139.95	0.33	0	-211	24750	23600	23000	21850	21250	23300	21550	90	6700	500	15710	50	1	18082075	4114	-88.87	8.31	12	3.69	-256.00	2737.00	41200	20240430	-44.78	22400	20240507	1.56	41200	-44.78	20240430	22400	1.56	20240507	41200	-44.78	20240430	22400	1.56	20240507	0.00	N	412540	500	90 억		60483	N	N	0	N	00	N
129	20240508	091030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	500	2	2.23	7369211100	317318	27.71	23200	23500	22850	29150	15750	22450	23223.49	0.33	0	6337	24750	23600	23000	21850	21250	23300	21550	90	6700	500	15710	50	1	18082075	4150	-89.65	8.39	12	1.75	-256.00	2737.00	41200	20240430	-44.30	22400	20240507	2.46	41200	-44.30	20240430	22400	2.46	20240507	41200	-44.30	20240430	22400	2.46	20240507	0.00	N	412540	500	90 억		60483	N	N	0	N	00	N
130	20240503	161050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	150	2	0.63	104295366600	4165316	163.85	24050	26550	23600	30900	16700	23800	25040.74	0.31	0	2930	26966	25382	24216	22632	21466	24800	22050	90	7100	500	16660	50	1	18082075	4331	-93.55	8.75	12	23.04	-256.00	2737.00	41200	20240430	-41.87	23050	20240502	3.90	41200	-41.87	20240430	23050	3.90	20240502	41200	-41.87	20240430	23050	3.90	20240502	0.00	N	412540	500	90 억		56629	N	N	0	N	00	N
131	20240503	151049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	200	2	0.84	102601644000	4094656	161.07	24050	26550	23600	30900	16700	23800	25057.47	0.31	0	2924	26966	25382	24216	22632	21466	24800	22050	90	7100	500	16660	50	1	18082075	4340	-93.75	8.77	12	22.64	-256.00	2737.00	41200	20240430	-41.75	23050	20240502	4.12	41200	-41.75	20240430	23050	4.12	20240502	41200	-41.75	20240430	23050	4.12	20240502	0.00	N	412540	500	90 억		56629	N	N	0	N	00	N
132	20240503	141052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	100	2	0.42	99849159850	3978980	156.52	24050	26550	23600	30900	16700	23800	25094.18	0.31	0	2936	26966	25382	24216	22632	21466	24800	22050	90	7100	500	16660	50	1	18082075	4322	-93.36	8.73	12	22.01	-256.00	2737.00	41200	20240430	-41.99	23050	20240502	3.69	41200	-41.99	20240430	23050	3.69	20240502	41200	-41.99	20240430	23050	3.69	20240502	0.00	N	412540	500	90 억		56629	N	N	0	N	00	N
133	20240503	131051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	150	2	0.63	97348366400	3874829	152.43	24050	26550	23600	30900	16700	23800	25123.29	0.31	0	3123	26966	25382	24216	22632	21466	24800	22050	90	7100	500	16660	50	1	18082075	4331	-93.55	8.75	12	21.43	-256.00	2737.00	41200	20240430	-41.87	23050	20240502	3.90	41200	-41.87	20240430	23050	3.90	20240502	41200	-41.87	20240430	23050	3.90	20240502	0.00	N	412540	500	90 억		56629	N	N	0	N	00	N
134	20240503	121048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	100	2	0.42	94094645750	3738606	147.07	24050	26550	23750	30900	16700	23800	25168.40	0.31	0	3484	26966	25382	24216	22632	21466	24800	22050	90	7100	500	16660	50	1	18082075	4322	-93.36	8.73	12	20.68	-256.00	2737.00	41200	20240430	-41.99	23050	20240502	3.69	41200	-41.99	20240430	23050	3.69	20240502	41200	-41.99	20240430	23050	3.69	20240502	0.00	N	412540	500	90 억		56629	N	N	0	N	00	N
135	20240503	111047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	1100	2	4.62	81284006050	3210585	126.30	24050	26550	23750	30900	16700	23800	25317.54	0.31	0	3033	26966	25382	24216	22632	21466	24800	22050	90	7100	500	16660	50	1	18082075	4502	-97.27	9.10	12	17.76	-256.00	2737.00	41200	20240430	-39.56	23050	20240502	8.03	41200	-39.56	20240430	23050	8.03	20240502	41200	-39.56	20240430	23050	8.03	20240502	0.00	N	412540	500	90 억		56629	N	N	0	N	00	N
136	20240503	101043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	650	2	2.73	23080186000	940422	36.99	24050	25150	23750	30900	16700	23800	24542.42	0.31	0	907	26966	25382	24216	22632	21466	24800	22050	90	7100	500	16660	50	1	18082075	4421	-95.51	8.93	12	5.20	-256.00	2737.00	41200	20240430	-40.66	23050	20240502	6.07	41200	-40.66	20240430	23050	6.07	20240502	41200	-40.66	20240430	23050	6.07	20240502	0.00	N	412540	500	90 억		56629	N	N	0	N	00	N
137	20240503	091040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24600	800	2	3.36	8612500700	353523	13.91	24050	24850	23750	30900	16700	23800	24362.03	0.31	0	524	26966	25382	24216	22632	21466	24800	22050	90	7100	500	16660	50	1	18082075	4448	-96.09	8.99	12	1.96	-256.00	2737.00	41200	20240430	-40.29	23050	20240502	6.72	41200	-40.29	20240430	23050	6.72	20240502	41200	-40.29	20240430	23050	6.72	20240502	0.00	N	412540	500	90 억		56629	N	N	0	N	00	N