KissMeData/064290/price/prices-20240701.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	20240731	160612	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19490	1430	2	7.92	2644304270	138994	232.88	18000	19720	17740	23450	12650	18060	19022.65	0.00	0	-4029	18586	18322	17986	17722	17386	18155	17555	64	5390	500	12640	10	1	12863962	2507	-23.09	4.22	12	1.08	-844.00	4623.00	48450	20230728	-59.77	17650	20240730	10.42	40900	-52.35	20240307	17650	10.42	20240730	47700	-59.14	20230731	17650	10.42	20240730	4.51	N	064290	500	64 억		0	N	N	436	N	00	N
3	20240731	150618	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19430	1370	2	7.59	2546601580	133971	224.46	18000	19720	17740	23450	12650	18060	19008.60	0.00	0	-4324	18586	18322	17986	17722	17386	18155	17555	64	5390	500	12640	10	1	12863962	2499	-23.02	4.20	12	1.04	-844.00	4623.00	48450	20230728	-59.90	17650	20240730	10.08	40900	-52.49	20240307	17650	10.08	20240730	47700	-59.27	20230731	17650	10.08	20240730	4.51	N	064290	500	64 억		0	N	N	139	N	00	N
4	20240731	140619	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19400	1340	2	7.42	2364082410	124557	208.69	18000	19720	17740	23450	12650	18060	18979.92	0.00	0	-5291	18586	18322	17986	17722	17386	18155	17555	64	5390	500	12640	10	1	12863962	2496	-22.99	4.20	12	0.97	-844.00	4623.00	48450	20230728	-59.96	17650	20240730	9.92	40900	-52.57	20240307	17650	9.92	20240730	47700	-59.33	20230731	17650	9.92	20240730	4.51	N	064290	500	64 억		0	N	N	139	N	00	N
5	20240731	130617	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19490	1430	2	7.92	2055532610	108553	181.88	18000	19720	17740	23450	12650	18060	18935.75	0.00	0	-7638	18586	18322	17986	17722	17386	18155	17555	64	5390	500	12640	10	1	12863962	2507	-23.09	4.22	12	0.84	-844.00	4623.00	48450	20230728	-59.77	17650	20240730	10.42	40900	-52.35	20240307	17650	10.42	20240730	47700	-59.14	20230731	17650	10.42	20240730	4.51	N	064290	500	64 억		0	N	N	139	N	00	N
6	20240731	120618	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19320	1260	2	6.98	1464331340	78215	131.05	18000	19320	17740	23450	12650	18060	18721.87	0.00	0	-3769	18586	18322	17986	17722	17386	18155	17555	64	5390	500	12640	10	1	12863962	2485	-22.89	4.18	12	0.61	-844.00	4623.00	48450	20230728	-60.12	17650	20240730	9.46	40900	-52.76	20240307	17650	9.46	20240730	47700	-59.50	20230731	17650	9.46	20240730	4.51	N	064290	500	64 억		0	N	N	139	N	00	N
7	20240731	110619	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18760	700	2	3.88	920085570	49679	83.24	18000	18880	17740	23450	12650	18060	18520.61	0.00	0	-220	18586	18322	17986	17722	17386	18155	17555	64	5390	500	12640	10	1	12863962	2413	-22.23	4.06	12	0.39	-844.00	4623.00	48450	20230728	-61.28	17650	20240730	6.29	40900	-54.13	20240307	17650	6.29	20240730	47700	-60.67	20230731	17650	6.29	20240730	4.51	N	064290	500	64 억		0	N	N	139	N	00	N
8	20240731	100617	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18820	760	2	4.21	578323680	31484	52.75	18000	18820	17740	23450	12650	18060	18368.81	0.00	0	4500	18586	18322	17986	17722	17386	18155	17555	64	5390	500	12640	10	1	12863962	2421	-22.30	4.07	12	0.24	-844.00	4623.00	48450	20230728	-61.16	17650	20240730	6.63	40900	-53.99	20240307	17650	6.63	20240730	47700	-60.55	20230731	17650	6.63	20240730	4.51	N	064290	500	64 억		0	N	N	139	N	00	N
9	20240731	090611	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17920	-140	5	-0.78	70763350	3938	6.60	18000	18090	17880	23450	12650	18060	17969.36	0.00	0	-747	18586	18322	17986	17722	17386	18155	17555	64	5390	500	12640	10	1	12863962	2305	-21.23	3.88	12	0.03	-844.00	4623.00	48450	20230728	-63.01	17650	20240730	1.53	40900	-56.19	20240307	17650	1.53	20240730	47700	-62.43	20230731	17650	1.53	20240730	4.51	N	064290	500	64 억		0	N	N	139	N	00	N
10	20240730	160601	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18060	-210	5	-1.15	1062076330	59421	163.43	18150	18250	17650	23750	12790	18270	17873.68	0.00	0	2059	18723	18496	18153	17926	17583	18610	18040	64	5480	500	12780	10	1	12863962	2323	-21.40	3.91	12	0.46	-844.00	4623.00	48450	20230728	-62.72	17650	20240730	2.32	40900	-55.84	20240307	17650	2.32	20240730	47700	-62.14	20230731	17650	2.32	20240730	4.60	N	064290	500	64 억		0	N	N	139	N	00	N
11	20240730	150610	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17960	-310	5	-1.70	1019388250	57052	156.91	18150	18250	17650	23750	12790	18270	17867.70	0.00	0	2075	18723	18496	18153	17926	17583	18610	18040	64	5480	500	12780	10	1	12863962	2310	-21.28	3.88	12	0.44	-844.00	4623.00	48450	20230728	-62.93	17650	20240730	1.76	40900	-56.09	20240307	17650	1.76	20240730	47700	-62.35	20230731	17650	1.76	20240730	4.60	N	064290	500	64 억		0	N	N	96	N	00	N
12	20240730	140603	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17940	-330	5	-1.81	889737390	49820	137.02	18150	18250	17650	23750	12790	18270	17859.03	0.00	0	1198	18723	18496	18153	17926	17583	18610	18040	64	5480	500	12780	10	1	12863962	2308	-21.26	3.88	12	0.39	-844.00	4623.00	48450	20230728	-62.97	17650	20240730	1.64	40900	-56.14	20240307	17650	1.64	20240730	47700	-62.39	20230731	17650	1.64	20240730	4.60	N	064290	500	64 억		0	N	N	96	N	00	N
13	20240730	130608	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17930	-340	5	-1.86	713591100	40005	110.03	18150	18250	17650	23750	12790	18270	17837.54	0.00	0	-2639	18723	18496	18153	17926	17583	18610	18040	64	5480	500	12780	10	1	12863962	2307	-21.24	3.88	12	0.31	-844.00	4623.00	48450	20230728	-62.99	17650	20240730	1.59	40900	-56.16	20240307	17650	1.59	20240730	47700	-62.41	20230731	17650	1.59	20240730	4.60	N	064290	500	64 억		0	N	N	96	N	00	N
14	20240730	120603	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17900	-370	5	-2.03	614231820	34450	94.75	18150	18250	17650	23750	12790	18270	17829.65	0.00	0	-3222	18723	18496	18153	17926	17583	18610	18040	64	5480	500	12780	10	1	12863962	2303	-21.21	3.87	12	0.27	-844.00	4623.00	48450	20230728	-63.05	17650	20240730	1.42	40900	-56.23	20240307	17650	1.42	20240730	47700	-62.47	20230731	17650	1.42	20240730	4.60	N	064290	500	64 억		0	N	N	96	N	00	N
15	20240730	110609	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17870	-400	5	-2.19	550828850	30899	84.98	18150	18250	17650	23750	12790	18270	17826.74	0.00	0	-4836	18723	18496	18153	17926	17583	18610	18040	64	5480	500	12780	10	1	12863962	2299	-21.17	3.87	12	0.24	-844.00	4623.00	48450	20230728	-63.12	17650	20240730	1.25	40900	-56.31	20240307	17650	1.25	20240730	47700	-62.54	20230731	17650	1.25	20240730	4.60	N	064290	500	64 억		0	N	N	96	N	00	N
16	20240730	100610	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17740	-530	5	-2.90	424100010	23750	65.32	18150	18250	17650	23750	12790	18270	17856.83	0.00	0	-7677	18723	18496	18153	17926	17583	18610	18040	64	5480	500	12780	10	1	12863962	2282	-21.02	3.84	12	0.18	-844.00	4623.00	48450	20230728	-63.38	17650	20240730	0.51	40900	-56.63	20240307	17650	0.51	20240730	47700	-62.81	20230731	17650	0.51	20240730	4.60	N	064290	500	64 억		0	N	N	96	N	00	N
17	20240730	090612	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17960	-310	5	-1.70	65961720	3652	10.04	18150	18250	17960	23750	12790	18270	18061.75	0.00	0	-2003	18723	18496	18153	17926	17583	18610	18040	64	5480	500	12780	10	1	12863962	2310	-21.28	3.88	12	0.03	-844.00	4623.00	48450	20230728	-62.93	17810	20240729	0.84	40900	-56.09	20240307	17810	0.84	20240729	47700	-62.35	20230731	17810	0.84	20240729	4.60	N	064290	500	64 억		0	N	N	96	N	00	N
18	20240729	160601	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18270	270	2	1.50	656247880	36255	49.57	18100	18380	17810	23400	12600	18000	18100.80	0.00	0	-1603	18533	18266	18083	17816	17633	18175	17725	64	5400	500	12600	10	1	12863962	2350	-21.65	3.95	12	0.28	-844.00	4623.00	48450	20230728	-62.29	17810	20240729	2.58	40900	-55.33	20240307	17810	2.58	20240729	47700	-61.70	20230731	17810	2.58	20240729	4.67	N	064290	500	64 억		0	N	N	96	N	00	N
19	20240729	150608	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18310	310	2	1.72	579456480	32054	43.83	18100	18380	17810	23400	12600	18000	18077.51	0.00	0	-471	18533	18266	18083	17816	17633	18175	17725	64	5400	500	12600	10	1	12863962	2355	-21.69	3.96	12	0.25	-844.00	4623.00	48450	20230728	-62.21	17810	20240729	2.81	40900	-55.23	20240307	17810	2.81	20240729	47700	-61.61	20230731	17810	2.81	20240729	4.67	N	064290	500	64 억		0	N	N	17	N	00	N
20	20240729	140612	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18140	140	2	0.78	431037920	23924	32.71	18100	18190	17810	23400	12600	18000	18016.97	0.00	0	-164	18533	18266	18083	17816	17633	18175	17725	64	5400	500	12600	10	1	12863962	2334	-21.49	3.92	12	0.19	-844.00	4623.00	48450	20230728	-62.56	17810	20240729	1.85	40900	-55.65	20240307	17810	1.85	20240729	47700	-61.97	20230731	17810	1.85	20240729	4.67	N	064290	500	64 억		0	N	N	17	N	00	N
21	20240729	130614	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18040	40	2	0.22	390681380	21696	29.67	18100	18190	17810	23400	12600	18000	18007.07	0.00	0	-1168	18533	18266	18083	17816	17633	18175	17725	64	5400	500	12600	10	1	12863962	2321	-21.37	3.90	12	0.17	-844.00	4623.00	48450	20230728	-62.77	17810	20240729	1.29	40900	-55.89	20240307	17810	1.29	20240729	47700	-62.18	20230731	17810	1.29	20240729	4.67	N	064290	500	64 억		0	N	N	17	N	00	N
22	20240729	120608	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18070	70	2	0.39	334627830	18590	25.42	18100	18190	17810	23400	12600	18000	18000.42	0.00	0	-2486	18533	18266	18083	17816	17633	18175	17725	64	5400	500	12600	10	1	12863962	2325	-21.41	3.91	12	0.14	-844.00	4623.00	48450	20230728	-62.70	17810	20240729	1.46	40900	-55.82	20240307	17810	1.46	20240729	47700	-62.12	20230731	17810	1.46	20240729	4.67	N	064290	500	64 억		0	N	N	17	N	00	N
23	20240729	110606	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18120	120	2	0.67	296708890	16487	22.54	18100	18190	17810	23400	12600	18000	17996.54	0.00	0	-2427	18533	18266	18083	17816	17633	18175	17725	64	5400	500	12600	10	1	12863962	2331	-21.47	3.92	12	0.13	-844.00	4623.00	48450	20230728	-62.60	17810	20240729	1.74	40900	-55.70	20240307	17810	1.74	20240729	47700	-62.01	20230731	17810	1.74	20240729	4.67	N	064290	500	64 억		0	N	N	17	N	00	N
24	20240729	100603	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18080	80	2	0.44	194802560	10847	14.83	18100	18100	17810	23400	12600	18000	17959.12	0.00	0	-1176	18533	18266	18083	17816	17633	18175	17725	64	5400	500	12600	10	1	12863962	2326	-21.42	3.91	12	0.08	-844.00	4623.00	48450	20230728	-62.68	17810	20240729	1.52	40900	-55.79	20240307	17810	1.52	20240729	47700	-62.10	20230731	17810	1.52	20240729	4.67	N	064290	500	64 억		0	N	N	17	N	00	N
25	20240729	090601	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17930	-70	5	-0.39	61054780	3394	4.64	18100	18100	17900	23400	12600	18000	17989.03	0.00	0	-2058	18533	18266	18083	17816	17633	18175	17725	64	5400	500	12600	10	1	12863962	2307	-21.24	3.88	12	0.03	-844.00	4623.00	48450	20230728	-62.99	17900	20240729	0.17	40900	-56.16	20240307	17900	0.17	20240729	47700	-62.41	20230731	17900	0.17	20240729	4.67	N	064290	500	64 억		0	N	N	17	N	00	N
26	20240726	160553	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18000	-110	5	-0.61	1314963390	72841	50.95	18220	18350	17900	23500	12680	18110	18052.90	0.00	0	1307	18896	18502	18276	17882	17656	18390	17770	64	5390	500	12670	10	1	12863962	2316	-21.33	3.89	12	0.57	-844.00	4623.00	48450	20230728	-62.85	17900	20240726	0.56	40900	-55.99	20240307	17900	0.56	20240726	48450	-62.85	20230728	17900	0.56	20240726	4.69	N	064290	500	64 억		0	N	N	17	N	00	N
27	20240726	150559	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17970	-140	5	-0.77	1254709600	69489	48.60	18220	18350	17900	23500	12680	18110	18056.23	0.00	0	1484	18896	18502	18276	17882	17656	18390	17770	64	5390	500	12670	10	1	12863962	2312	-21.29	3.89	12	0.54	-844.00	4623.00	48450	20230728	-62.91	17900	20240726	0.39	40900	-56.06	20240307	17900	0.39	20240726	48450	-62.91	20230728	17900	0.39	20240726	4.69	N	064290	500	64 억		0	N	N	3	N	00	N
28	20240726	140601	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18050	-60	5	-0.33	1040651540	57602	40.29	18220	18350	17900	23500	12680	18110	18066.24	0.00	0	880	18896	18502	18276	17882	17656	18390	17770	64	5390	500	12670	10	1	12863962	2322	-21.39	3.90	12	0.45	-844.00	4623.00	48450	20230728	-62.75	17900	20240726	0.84	40900	-55.87	20240307	17900	0.84	20240726	48450	-62.75	20230728	17900	0.84	20240726	4.69	N	064290	500	64 억		0	N	N	3	N	00	N
29	20240726	130601	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18040	-70	5	-0.39	862480580	47712	33.37	18220	18350	17900	23500	12680	18110	18076.81	0.00	0	-1821	18896	18502	18276	17882	17656	18390	17770	64	5390	500	12670	10	1	12863962	2321	-21.37	3.90	12	0.37	-844.00	4623.00	48450	20230728	-62.77	17900	20240726	0.78	40900	-55.89	20240307	17900	0.78	20240726	48450	-62.77	20230728	17900	0.78	20240726	4.69	N	064290	500	64 억		0	N	N	3	N	00	N
30	20240726	120604	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18140	30	2	0.17	787328590	43554	30.46	18220	18350	17900	23500	12680	18110	18077.07	0.00	0	709	18896	18502	18276	17882	17656	18390	17770	64	5390	500	12670	10	1	12863962	2334	-21.49	3.92	12	0.34	-844.00	4623.00	48450	20230728	-62.56	17900	20240726	1.34	40900	-55.65	20240307	17900	1.34	20240726	48450	-62.56	20230728	17900	1.34	20240726	4.69	N	064290	500	64 억		0	N	N	3	N	00	N
31	20240726	110603	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18120	10	2	0.06	619598760	34313	24.00	18220	18350	17900	23500	12680	18110	18057.26	0.00	0	735	18896	18502	18276	17882	17656	18390	17770	64	5390	500	12670	10	1	12863962	2331	-21.47	3.92	12	0.27	-844.00	4623.00	48450	20230728	-62.60	17900	20240726	1.23	40900	-55.70	20240307	17900	1.23	20240726	48450	-62.60	20230728	17900	1.23	20240726	4.69	N	064290	500	64 억		0	N	N	3	N	00	N
32	20240726	100602	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18130	20	2	0.11	429162920	23773	16.63	18220	18350	17900	23500	12680	18110	18052.54	0.00	0	654	18896	18502	18276	17882	17656	18390	17770	64	5390	500	12670	10	1	12863962	2332	-21.48	3.92	12	0.18	-844.00	4623.00	48450	20230728	-62.58	17900	20240726	1.28	40900	-55.67	20240307	17900	1.28	20240726	48450	-62.58	20230728	17900	1.28	20240726	4.69	N	064290	500	64 억		0	N	N	3	N	00	N
33	20240726	090557	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18200	90	2	0.50	41695920	2291	1.60	18220	18280	18120	23500	12680	18110	18199.88	0.00	0	-599	18896	18502	18276	17882	17656	18390	17770	64	5390	500	12670	10	1	12863962	2341	-21.56	3.94	12	0.02	-844.00	4623.00	48450	20230728	-62.44	18050	20240725	0.83	40900	-55.50	20240307	18050	0.83	20240725	48450	-62.44	20230728	18050	0.83	20240725	4.69	N	064290	500	64 억		0	N	N	3	N	00	N
34	20240725	160557	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18110	-900	5	-4.73	2573416990	141015	189.29	18660	18670	18050	24700	13310	19010	18249.52	0.00	0	11008	19696	19352	19046	18702	18396	19525	18875	64	5690	500	13300	10	1	12863962	2330	-21.46	3.92	12	1.10	-844.00	4623.00	48450	20230728	-62.62	18050	20240725	0.33	40900	-55.72	20240307	18050	0.33	20240725	48450	-62.62	20230728	18050	0.33	20240725	4.80	N	064290	500	64 억		0	N	N	3	N	00	N
35	20240725	150606	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18120	-890	5	-4.68	2445606480	133961	179.82	18660	18670	18050	24700	13310	19010	18256.11	0.00	0	9805	19696	19352	19046	18702	18396	19525	18875	64	5690	500	13300	10	1	12863962	2331	-21.47	3.92	12	1.04	-844.00	4623.00	48450	20230728	-62.60	18050	20240725	0.39	40900	-55.70	20240307	18050	0.39	20240725	48450	-62.60	20230728	18050	0.39	20240725	4.80	N	064290	500	64 억		0	N	N	407	N	00	N
36	20240725	140605	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18230	-780	5	-4.10	2208224690	120936	162.33	18660	18670	18050	24700	13310	19010	18259.45	0.00	0	12454	19696	19352	19046	18702	18396	19525	18875	64	5690	500	13300	10	1	12863962	2345	-21.60	3.94	12	0.94	-844.00	4623.00	48450	20230728	-62.37	18050	20240725	1.00	40900	-55.43	20240307	18050	1.00	20240725	48450	-62.37	20230728	18050	1.00	20240725	4.80	N	064290	500	64 억		0	N	N	407	N	00	N
37	20240725	130600	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18230	-780	5	-4.10	2059168490	112774	151.38	18660	18670	18050	24700	13310	19010	18259.25	0.00	0	12506	19696	19352	19046	18702	18396	19525	18875	64	5690	500	13300	10	1	12863962	2345	-21.60	3.94	12	0.88	-844.00	4623.00	48450	20230728	-62.37	18050	20240725	1.00	40900	-55.43	20240307	18050	1.00	20240725	48450	-62.37	20230728	18050	1.00	20240725	4.80	N	064290	500	64 억		0	N	N	407	N	00	N
38	20240725	120602	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18390	-620	5	-3.26	1904992690	104350	140.07	18660	18670	18050	24700	13310	19010	18255.80	0.00	0	10726	19696	19352	19046	18702	18396	19525	18875	64	5690	500	13300	10	1	12863962	2366	-21.79	3.98	12	0.81	-844.00	4623.00	48450	20230728	-62.04	18050	20240725	1.88	40900	-55.04	20240307	18050	1.88	20240725	48450	-62.04	20230728	18050	1.88	20240725	4.80	N	064290	500	64 억		0	N	N	407	N	00	N
39	20240725	110559	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18120	-890	5	-4.68	1618442800	88626	118.96	18660	18670	18050	24700	13310	19010	18261.49	0.00	0	2513	19696	19352	19046	18702	18396	19525	18875	64	5690	500	13300	10	1	12863962	2331	-21.47	3.92	12	0.69	-844.00	4623.00	48450	20230728	-62.60	18050	20240725	0.39	40900	-55.70	20240307	18050	0.39	20240725	48450	-62.60	20230728	18050	0.39	20240725	4.80	N	064290	500	64 억		0	N	N	407	N	00	N
40	20240725	100559	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18150	-860	5	-4.52	1091614270	59602	80.00	18660	18670	18110	24700	13310	19010	18315.06	0.00	0	-3409	19696	19352	19046	18702	18396	19525	18875	64	5690	500	13300	10	1	12863962	2335	-21.50	3.93	12	0.46	-844.00	4623.00	48450	20230728	-62.54	18110	20240725	0.22	40900	-55.62	20240307	18110	0.22	20240725	48450	-62.54	20230728	18110	0.22	20240725	4.80	N	064290	500	64 억		0	N	N	407	N	00	N
41	20240725	090556	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18410	-600	5	-3.16	252610400	13625	18.29	18660	18670	18410	24700	13310	19010	18540.21	0.00	0	-3061	19696	19352	19046	18702	18396	19525	18875	64	5690	500	13300	10	1	12863962	2368	-21.81	3.98	12	0.11	-844.00	4623.00	48450	20230728	-62.00	18410	20240725	0.00	40900	-54.99	20240307	18410	0.00	20240725	48450	-62.00	20230728	18410	0.00	20240725	4.80	N	064290	500	64 억		0	N	N	407	N	00	N
42	20240724	160554	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19010	-90	5	-0.47	1400088970	73443	63.67	18970	19390	18740	24800	13370	19100	19063.75	0.00	0	-3989	20440	19770	19380	18710	18320	19575	18515	64	5700	500	13370	10	1	12863962	2445	-22.52	4.11	12	0.57	-844.00	4623.00	48450	20230728	-60.76	18740	20240724	1.44	40900	-53.52	20240307	18740	1.44	20240724	48450	-60.76	20230728	18740	1.44	20240724	4.84	N	064290	500	64 억		0	N	N	407	N	00	N
43	20240724	150603	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19010	-90	5	-0.47	1284818470	67381	58.41	18970	19390	18740	24800	13370	19100	19067.96	0.00	0	-4272	20440	19770	19380	18710	18320	19575	18515	64	5700	500	13370	10	1	12863962	2445	-22.52	4.11	12	0.52	-844.00	4623.00	48450	20230728	-60.76	18740	20240724	1.44	40900	-53.52	20240307	18740	1.44	20240724	48450	-60.76	20230728	18740	1.44	20240724	4.84	N	064290	500	64 억		0	N	N	481	N	00	N
44	20240724	140559	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18910	-190	5	-0.99	1148003060	60213	52.20	18970	19390	18740	24800	13370	19100	19065.70	0.00	0	-1398	20440	19770	19380	18710	18320	19575	18515	64	5700	500	13370	10	1	12863962	2433	-22.41	4.09	12	0.47	-844.00	4623.00	48450	20230728	-60.97	18740	20240724	0.91	40900	-53.77	20240307	18740	0.91	20240724	48450	-60.97	20230728	18740	0.91	20240724	4.84	N	064290	500	64 억		0	N	N	481	N	00	N
45	20240724	130604	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19190	90	2	0.47	955050060	50080	43.41	18970	19390	18740	24800	13370	19100	19070.49	0.00	0	514	20440	19770	19380	18710	18320	19575	18515	64	5700	500	13370	10	1	12863962	2469	-22.74	4.15	12	0.39	-844.00	4623.00	48450	20230728	-60.39	18740	20240724	2.40	40900	-53.08	20240307	18740	2.40	20240724	48450	-60.39	20230728	18740	2.40	20240724	4.84	N	064290	500	64 억		0	N	N	481	N	00	N
46	20240724	120605	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19270	170	2	0.89	834963410	43813	37.98	18970	19390	18740	24800	13370	19100	19057.44	0.00	0	1318	20440	19770	19380	18710	18320	19575	18515	64	5700	500	13370	10	1	12863962	2479	-22.83	4.17	12	0.34	-844.00	4623.00	48450	20230728	-60.23	18740	20240724	2.83	40900	-52.89	20240307	18740	2.83	20240724	48450	-60.23	20230728	18740	2.83	20240724	4.84	N	064290	500	64 억		0	N	N	481	N	00	N
47	20240724	110601	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19200	100	2	0.52	726186790	38177	33.10	18970	19370	18740	24800	13370	19100	19021.58	0.00	0	2190	20440	19770	19380	18710	18320	19575	18515	64	5700	500	13370	10	1	12863962	2470	-22.75	4.15	12	0.30	-844.00	4623.00	48450	20230728	-60.37	18740	20240724	2.45	40900	-53.06	20240307	18740	2.45	20240724	48450	-60.37	20230728	18740	2.45	20240724	4.84	N	064290	500	64 억		0	N	N	481	N	00	N
48	20240724	100601	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19200	100	2	0.52	546472800	28829	24.99	18970	19200	18740	24800	13370	19100	18955.66	0.00	0	4567	20440	19770	19380	18710	18320	19575	18515	64	5700	500	13370	10	1	12863962	2470	-22.75	4.15	12	0.22	-844.00	4623.00	48450	20230728	-60.37	18740	20240724	2.45	40900	-53.06	20240307	18740	2.45	20240724	48450	-60.37	20230728	18740	2.45	20240724	4.84	N	064290	500	64 억		0	N	N	481	N	00	N
49	20240724	090558	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18890	-210	5	-1.10	161633830	8554	7.42	18970	19010	18740	24800	13370	19100	18895.70	0.00	0	722	20440	19770	19380	18710	18320	19575	18515	64	5700	500	13370	10	1	12863962	2430	-22.38	4.09	12	0.07	-844.00	4623.00	48450	20230728	-61.01	18740	20240724	0.80	40900	-53.81	20240307	18740	0.80	20240724	48450	-61.01	20230728	18740	0.80	20240724	4.84	N	064290	500	64 억		0	N	N	481	N	00	N
50	20240723	160550	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19100	-580	5	-2.95	2194923040	113735	72.64	19730	20050	18990	25550	13780	19680	19298.88	0.00	0	23593	21266	20472	20056	19262	18846	20265	19055	64	5870	500	13770	10	1	12863962	2457	-22.63	4.13	12	0.88	-844.00	4623.00	48450	20230728	-60.58	18990	20240723	0.58	40900	-53.30	20240307	18990	0.58	20240723	48450	-60.58	20230728	18990	0.58	20240723	4.91	N	064290	500	64 억		0	N	N	481	N	00	N
51	20240723	150604	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19150	-530	5	-2.69	2045235800	105906	67.64	19730	20050	18990	25550	13780	19680	19311.80	0.00	0	22016	21266	20472	20056	19262	18846	20265	19055	64	5870	500	13770	10	1	12863962	2463	-22.69	4.14	12	0.82	-844.00	4623.00	48450	20230728	-60.47	18990	20240723	0.84	40900	-53.18	20240307	18990	0.84	20240723	48450	-60.47	20230728	18990	0.84	20240723	4.91	N	064290	500	64 억		0	N	N	9	N	00	N
52	20240723	140553	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19290	-390	5	-1.98	1739803320	89994	57.48	19730	20050	18990	25550	13780	19680	19332.44	0.00	0	15642	21266	20472	20056	19262	18846	20265	19055	64	5870	500	13770	10	1	12863962	2481	-22.86	4.17	12	0.70	-844.00	4623.00	48450	20230728	-60.19	18990	20240723	1.58	40900	-52.84	20240307	18990	1.58	20240723	48450	-60.19	20230728	18990	1.58	20240723	4.91	N	064290	500	64 억		0	N	N	9	N	00	N
53	20240723	130551	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19290	-390	5	-1.98	1670581860	86408	55.19	19730	20050	18990	25550	13780	19680	19333.65	0.00	0	14613	21266	20472	20056	19262	18846	20265	19055	64	5870	500	13770	10	1	12863962	2481	-22.86	4.17	12	0.67	-844.00	4623.00	48450	20230728	-60.19	18990	20240723	1.58	40900	-52.84	20240307	18990	1.58	20240723	48450	-60.19	20230728	18990	1.58	20240723	4.91	N	064290	500	64 억		0	N	N	9	N	00	N
54	20240723	120556	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19070	-610	5	-3.10	1507232030	77873	49.74	19730	20050	18990	25550	13780	19680	19355.00	0.00	0	10227	21266	20472	20056	19262	18846	20265	19055	64	5870	500	13770	10	1	12863962	2453	-22.59	4.13	12	0.61	-844.00	4623.00	48450	20230728	-60.64	18990	20240723	0.42	40900	-53.37	20240307	18990	0.42	20240723	48450	-60.64	20230728	18990	0.42	20240723	4.91	N	064290	500	64 억		0	N	N	9	N	00	N
55	20240723	110559	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19270	-410	5	-2.08	1374257820	70932	45.30	19730	20050	18990	25550	13780	19680	19374.30	0.00	0	9435	21266	20472	20056	19262	18846	20265	19055	64	5870	500	13770	10	1	12863962	2479	-22.83	4.17	12	0.55	-844.00	4623.00	48450	20230728	-60.23	18990	20240723	1.47	40900	-52.89	20240307	18990	1.47	20240723	48450	-60.23	20230728	18990	1.47	20240723	4.91	N	064290	500	64 억		0	N	N	9	N	00	N
56	20240723	100555	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19500	-180	5	-0.91	586541390	29803	19.03	19730	20050	19490	25550	13780	19680	19680.62	0.00	0	-423	21266	20472	20056	19262	18846	20265	19055	64	5870	500	13770	10	1	12863962	2508	-23.10	4.22	12	0.23	-844.00	4623.00	48450	20230728	-59.75	19490	20240723	0.05	40900	-52.32	20240307	19490	0.05	20240723	48450	-59.75	20230728	19490	0.05	20240723	4.91	N	064290	500	64 억		0	N	N	9	N	00	N
57	20240723	090558	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19950	270	2	1.37	99947780	5024	3.21	19730	20050	19730	25550	13780	19680	19894.06	0.00	0	2347	21266	20472	20056	19262	18846	20265	19055	64	5870	500	13770	10	1	12863962	2566	-23.64	4.32	12	0.04	-844.00	4623.00	48450	20230728	-58.82	19620	20240718	1.68	40900	-51.22	20240307	19620	1.68	20240718	48450	-58.82	20230728	19620	1.68	20240718	4.91	N	064290	500	64 억		0	N	N	9	N	00	N
58	20240722	160550	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19680	-920	5	-4.47	3087778210	155273	169.58	20600	20850	19640	26750	14450	20600	19886.33	0.00	0	-20179	21540	21070	20430	19960	19320	21305	20195	64	6150	500	14420	10	1	12863962	2532	-23.32	4.26	12	1.21	-844.00	4623.00	48450	20230728	-59.38	19620	20240718	0.31	40900	-51.88	20240307	19620	0.31	20240718	48450	-59.38	20230728	19620	0.31	20240718	4.95	N	064290	500	64 억		0	N	N	9	N	00	N
59	20240722	150555	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19770	-830	5	-4.03	2994885180	150561	164.43	20600	20850	19640	26750	14450	20600	19891.51	0.00	0	-20653	21540	21070	20430	19960	19320	21305	20195	64	6150	500	14420	10	1	12863962	2543	-23.42	4.28	12	1.17	-844.00	4623.00	48450	20230728	-59.20	19620	20240718	0.76	40900	-51.66	20240307	19620	0.76	20240718	48450	-59.20	20230728	19620	0.76	20240718	4.95	N	064290	500	64 억		0	N	N	309	N	00	N
60	20240722	140556	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19690	-910	5	-4.42	2658643380	133478	145.77	20600	20850	19660	26750	14450	20600	19918.21	0.00	0	-22588	21540	21070	20430	19960	19320	21305	20195	64	6150	500	14420	10	1	12863962	2533	-23.33	4.26	12	1.04	-844.00	4623.00	48450	20230728	-59.36	19620	20240718	0.36	40900	-51.86	20240307	19620	0.36	20240718	48450	-59.36	20230728	19620	0.36	20240718	4.95	N	064290	500	64 억		0	N	N	309	N	00	N
61	20240722	130552	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19680	-920	5	-4.47	2348164220	117719	128.56	20600	20850	19670	26750	14450	20600	19947.20	0.00	0	-28614	21540	21070	20430	19960	19320	21305	20195	64	6150	500	14420	10	1	12863962	2532	-23.32	4.26	12	0.92	-844.00	4623.00	48450	20230728	-59.38	19620	20240718	0.31	40900	-51.88	20240307	19620	0.31	20240718	48450	-59.38	20230728	19620	0.31	20240718	4.95	N	064290	500	64 억		0	N	N	309	N	00	N
62	20240722	120554	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19710	-890	5	-4.32	2012951930	100715	109.99	20600	20850	19700	26750	14450	20600	19986.62	0.00	0	-25346	21540	21070	20430	19960	19320	21305	20195	64	6150	500	14420	10	1	12863962	2535	-23.35	4.26	12	0.78	-844.00	4623.00	48450	20230728	-59.32	19620	20240718	0.46	40900	-51.81	20240307	19620	0.46	20240718	48450	-59.32	20230728	19620	0.46	20240718	4.95	N	064290	500	64 억		0	N	N	309	N	00	N
63	20240722	110552	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19800	-800	5	-3.88	1563844180	77974	85.16	20600	20850	19790	26750	14450	20600	20055.97	0.00	0	-16482	21540	21070	20430	19960	19320	21305	20195	64	6150	500	14420	10	1	12863962	2547	-23.46	4.28	12	0.61	-844.00	4623.00	48450	20230728	-59.13	19620	20240718	0.92	40900	-51.59	20240307	19620	0.92	20240718	48450	-59.13	20230728	19620	0.92	20240718	4.95	N	064290	500	64 억		0	N	N	309	N	00	N
64	20240722	100554	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19990	-610	5	-2.96	930840480	46110	50.36	20600	20850	19950	26750	14450	20600	20187.39	0.00	0	-4457	21540	21070	20430	19960	19320	21305	20195	64	6150	500	14420	10	1	12863962	2572	-23.68	4.32	12	0.36	-844.00	4623.00	48450	20230728	-58.74	19620	20240718	1.89	40900	-51.12	20240307	19620	1.89	20240718	48450	-58.74	20230728	19620	1.89	20240718	4.95	N	064290	500	64 억		0	N	N	309	N	00	N
65	20240722	090551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20600	0	3	0.00	178650900	8728	9.53	20600	20600	20250	26750	14450	20600	20468.71	0.00	0	-4500	21540	21070	20430	19960	19320	21305	20195	64	6150	500	14420	50	1	12863962	2650	-24.41	4.46	12	0.07	-844.00	4623.00	48450	20230728	-57.48	19620	20240718	4.99	40900	-49.63	20240307	19620	4.99	20240718	48450	-57.48	20230728	19620	4.99	20240718	4.95	N	064290	500	64 억		0	N	N	309	N	00	N
66	20240719	160540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20600	500	2	2.49	1859555850	90745	54.01	19890	20900	19790	26100	14100	20100	20493.84	0.00	0	-12457	20820	20460	20040	19680	19260	20250	19470	64	6000	500	14070	50	1	12863962	2650	-24.41	4.46	12	0.71	-844.00	4623.00	48450	20230728	-57.48	19620	20240718	4.99	40900	-49.63	20240307	19620	4.99	20240718	48450	-57.48	20230728	19620	4.99	20240718	5.01	N	064290	500	64 억		0	N	N	309	N	00	N
67	20240719	150545	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20600	500	2	2.49	1782807000	87016	51.79	19890	20900	19790	26100	14100	20100	20490.08	0.00	0	-11625	20820	20460	20040	19680	19260	20250	19470	64	6000	500	14070	50	1	12863962	2650	-24.41	4.46	12	0.68	-844.00	4623.00	48450	20230728	-57.48	19620	20240718	4.99	40900	-49.63	20240307	19620	4.99	20240718	48450	-57.48	20230728	19620	4.99	20240718	5.01	N	064290	500	64 억		0	N	N	341	N	00	N
68	20240719	140549	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20550	450	2	2.24	1566592850	76487	45.52	19890	20900	19790	26100	14100	20100	20483.85	0.00	0	-12656	20820	20460	20040	19680	19260	20250	19470	64	6000	500	14070	50	1	12863962	2644	-24.35	4.45	12	0.59	-844.00	4623.00	48450	20230728	-57.59	19620	20240718	4.74	40900	-49.76	20240307	19620	4.74	20240718	48450	-57.59	20230728	19620	4.74	20240718	5.01	N	064290	500	64 억		0	N	N	341	N	00	N
69	20240719	130542	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20600	500	2	2.49	1376504250	67230	40.01	19890	20900	19790	26100	14100	20100	20476.82	0.00	0	-14290	20820	20460	20040	19680	19260	20250	19470	64	6000	500	14070	50	1	12863962	2650	-24.41	4.46	12	0.52	-844.00	4623.00	48450	20230728	-57.48	19620	20240718	4.99	40900	-49.63	20240307	19620	4.99	20240718	48450	-57.48	20230728	19620	4.99	20240718	5.01	N	064290	500	64 억		0	N	N	341	N	00	N
70	20240719	120541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20800	700	2	3.48	1210850500	59229	35.25	19890	20900	19790	26100	14100	20100	20445.91	0.00	0	-12966	20820	20460	20040	19680	19260	20250	19470	64	6000	500	14070	50	1	12863962	2676	-24.64	4.50	12	0.46	-844.00	4623.00	48450	20230728	-57.07	19620	20240718	6.01	40900	-49.14	20240307	19620	6.01	20240718	48450	-57.07	20230728	19620	6.01	20240718	5.01	N	064290	500	64 억		0	N	N	341	N	00	N
71	20240719	110545	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20650	550	2	2.74	864101150	42511	25.30	19890	20750	19790	26100	14100	20100	20328.71	0.00	0	-8747	20820	20460	20040	19680	19260	20250	19470	64	6000	500	14070	50	1	12863962	2656	-24.47	4.47	12	0.33	-844.00	4623.00	48450	20230728	-57.38	19620	20240718	5.25	40900	-49.51	20240307	19620	5.25	20240718	48450	-57.38	20230728	19620	5.25	20240718	5.01	N	064290	500	64 억		0	N	N	341	N	00	N
72	20240719	100458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20450	350	2	1.74	451145750	22382	13.32	19890	20450	19790	26100	14100	20100	20157.68	0.00	0	-5285	20820	20460	20040	19680	19260	20250	19470	64	6000	500	14070	50	1	12863962	2631	-24.23	4.42	12	0.17	-844.00	4623.00	48450	20230728	-57.79	19620	20240718	4.23	40900	-50.00	20240307	19620	4.23	20240718	48450	-57.79	20230728	19620	4.23	20240718	5.01	N	064290	500	64 억		0	N	N	341	N	00	N
73	20240719	090554	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19930	-170	5	-0.85	103166900	5187	3.09	19890	20100	19790	26100	14100	20100	19871.69	0.00	0	-1748	20820	20460	20040	19680	19260	20250	19470	64	6000	500	14070	10	1	12863962	2564	-23.61	4.31	12	0.04	-844.00	4623.00	48450	20230728	-58.86	19620	20240718	1.58	40900	-51.27	20240307	19620	1.58	20240718	48450	-58.86	20230728	19620	1.58	20240718	5.01	N	064290	500	64 억		0	N	N	341	N	00	N
74	20240718	160534	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20100	-350	5	-1.71	3311295280	165509	94.59	20150	20400	19620	26550	14350	20450	20006.48	0.00	0	16332	21983	21216	20833	20066	19683	21025	19875	64	6100	500	14310	50	1	12863962	2586	-23.82	4.35	12	1.29	-844.00	4623.00	48450	20230728	-58.51	19620	20240718	2.45	40900	-50.86	20240307	19620	2.45	20240718	48450	-58.51	20230728	19620	2.45	20240718	5.00	N	064290	500	64 억		0	N	N	341	N	00	N
75	20240718	150542	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19990	-460	5	-2.25	3123978710	156169	89.25	20150	20400	19620	26550	14350	20450	20003.79	0.00	0	12495	21983	21216	20833	20066	19683	21025	19875	64	6100	500	14310	10	1	12863962	2572	-23.68	4.32	12	1.21	-844.00	4623.00	48450	20230728	-58.74	19620	20240718	1.89	40900	-51.12	20240307	19620	1.89	20240718	48450	-58.74	20230728	19620	1.89	20240718	5.00	N	064290	500	64 억		0	N	N	21	N	00	N
76	20240718	140538	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20000	-450	5	-2.20	2774286150	138702	79.27	20150	20400	19620	26550	14350	20450	20001.72	0.00	0	6887	21983	21216	20833	20066	19683	21025	19875	64	6100	500	14310	50	1	12863962	2573	-23.70	4.33	12	1.08	-844.00	4623.00	48450	20230728	-58.72	19620	20240718	1.94	40900	-51.10	20240307	19620	1.94	20240718	48450	-58.72	20230728	19620	1.94	20240718	5.00	N	064290	500	64 억		0	N	N	21	N	00	N
77	20240718	130539	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20000	-450	5	-2.20	2646489870	132313	75.62	20150	20400	19620	26550	14350	20450	20001.68	0.00	0	6017	21983	21216	20833	20066	19683	21025	19875	64	6100	500	14310	50	1	12863962	2573	-23.70	4.33	12	1.03	-844.00	4623.00	48450	20230728	-58.72	19620	20240718	1.94	40900	-51.10	20240307	19620	1.94	20240718	48450	-58.72	20230728	19620	1.94	20240718	5.00	N	064290	500	64 억		0	N	N	21	N	00	N
78	20240718	120538	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20000	-450	5	-2.20	2407384610	120354	68.78	20150	20400	19620	26550	14350	20450	20002.47	0.00	0	3615	21983	21216	20833	20066	19683	21025	19875	64	6100	500	14310	50	1	12863962	2573	-23.70	4.33	12	0.94	-844.00	4623.00	48450	20230728	-58.72	19620	20240718	1.94	40900	-51.10	20240307	19620	1.94	20240718	48450	-58.72	20230728	19620	1.94	20240718	5.00	N	064290	500	64 억		0	N	N	21	N	00	N
79	20240718	110541	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20000	-450	5	-2.20	2055956260	102749	58.72	20150	20400	19620	26550	14350	20450	20009.43	0.00	0	3227	21983	21216	20833	20066	19683	21025	19875	64	6100	500	14310	50	1	12863962	2573	-23.70	4.33	12	0.80	-844.00	4623.00	48450	20230728	-58.72	19620	20240718	1.94	40900	-51.10	20240307	19620	1.94	20240718	48450	-58.72	20230728	19620	1.94	20240718	5.00	N	064290	500	64 억		0	N	N	21	N	00	N
80	20240718	100544	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20150	-300	5	-1.47	1845775410	92286	52.74	20150	20400	19620	26550	14350	20450	20000.52	0.00	0	3015	21983	21216	20833	20066	19683	21025	19875	64	6100	500	14310	50	1	12863962	2592	-23.87	4.36	12	0.72	-844.00	4623.00	48450	20230728	-58.41	19620	20240718	2.70	40900	-50.73	20240307	19620	2.70	20240718	48450	-58.41	20230728	19620	2.70	20240718	5.00	N	064290	500	64 억		0	N	N	21	N	00	N
81	20240718	090544	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19800	-650	5	-3.18	966833240	48340	27.63	20150	20300	19620	26550	14350	20450	20000.54	0.00	0	-1637	21983	21216	20833	20066	19683	21025	19875	64	6100	500	14310	10	1	12863962	2547	-23.46	4.28	12	0.38	-844.00	4623.00	48450	20230728	-59.13	19620	20240718	0.92	40900	-51.59	20240307	19620	0.92	20240718	48450	-59.13	20230728	19620	0.92	20240718	5.00	N	064290	500	64 억		0	N	N	21	N	00	N
82	20240717	160606	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20450	-1150	5	-5.32	3578770300	171842	68.95	21550	21600	20450	28050	15150	21600	20826.92	0.00	0	-39299	22566	22082	21416	20932	20266	21750	20600	64	6450	500	15120	50	1	12863962	2631	-24.23	4.42	12	1.34	-844.00	4623.00	48450	20230728	-57.79	20450	20240717	0.00	40900	-50.00	20240307	20450	0.00	20240717	48450	-57.79	20230728	20450	0.00	20240717	4.96	N	064290	500	64 억		0	N	N	21	N	00	N
83	20240717	150609	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20550	-1050	5	-4.86	3128716950	149882	60.14	21550	21600	20500	28050	15150	21600	20874.53	0.00	0	-37316	22566	22082	21416	20932	20266	21750	20600	64	6450	500	15120	50	1	12863962	2644	-24.35	4.45	12	1.17	-844.00	4623.00	48450	20230728	-57.59	20500	20240717	0.24	40900	-49.76	20240307	20500	0.24	20240717	48450	-57.59	20230728	20500	0.24	20240717	4.96	N	064290	500	64 억		0	N	N	37	N	00	N
84	20240717	140606	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20750	-850	5	-3.94	2138049700	101793	40.84	21550	21600	20700	28050	15150	21600	21003.90	0.00	0	-35747	22566	22082	21416	20932	20266	21750	20600	64	6450	500	15120	50	1	12863962	2669	-24.59	4.49	12	0.79	-844.00	4623.00	48450	20230728	-57.17	20700	20240717	0.24	40900	-49.27	20240307	20700	0.24	20240717	48450	-57.17	20230728	20700	0.24	20240717	4.96	N	064290	500	64 억		0	N	N	37	N	00	N
85	20240717	130606	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20950	-650	5	-3.01	1563466100	74220	29.78	21550	21600	20850	28050	15150	21600	21065.29	0.00	0	-23848	22566	22082	21416	20932	20266	21750	20600	64	6450	500	15120	50	1	12863962	2695	-24.82	4.53	12	0.58	-844.00	4623.00	48450	20230728	-56.76	20750	20240716	0.96	40900	-48.78	20240307	20750	0.96	20240716	48450	-56.76	20230728	20750	0.96	20240716	4.96	N	064290	500	64 억		0	N	N	37	N	00	N
86	20240717	120606	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21000	-600	5	-2.78	1397218700	66331	26.61	21550	21600	20850	28050	15150	21600	21064.34	0.00	0	-24121	22566	22082	21416	20932	20266	21750	20600	64	6450	500	15120	50	1	12863962	2701	-24.88	4.54	12	0.52	-844.00	4623.00	48450	20230728	-56.66	20750	20240716	1.20	40900	-48.66	20240307	20750	1.20	20240716	48450	-56.66	20230728	20750	1.20	20240716	4.96	N	064290	500	64 억		0	N	N	37	N	00	N
87	20240717	110606	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21000	-600	5	-2.78	966892450	45894	18.41	21550	21600	20850	28050	15150	21600	21067.95	0.00	0	-10627	22566	22082	21416	20932	20266	21750	20600	64	6450	500	15120	50	1	12863962	2701	-24.88	4.54	12	0.36	-844.00	4623.00	48450	20230728	-56.66	20750	20240716	1.20	40900	-48.66	20240307	20750	1.20	20240716	48450	-56.66	20230728	20750	1.20	20240716	4.96	N	064290	500	64 억		0	N	N	37	N	00	N
88	20240717	100605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20900	-700	5	-3.24	675405350	31948	12.82	21550	21600	20900	28050	15150	21600	21140.77	0.00	0	-7972	22566	22082	21416	20932	20266	21750	20600	64	6450	500	15120	50	1	12863962	2689	-24.76	4.52	12	0.25	-844.00	4623.00	48450	20230728	-56.86	20750	20240716	0.72	40900	-48.90	20240307	20750	0.72	20240716	48450	-56.86	20230728	20750	0.72	20240716	4.96	N	064290	500	64 억		0	N	N	37	N	00	N
89	20240717	090459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21150	-450	5	-2.08	61507150	2896	1.16	21550	21600	21100	28050	15150	21600	21238.66	0.00	0	-64	22566	22082	21416	20932	20266	21750	20600	64	6450	500	15120	50	1	12863962	2721	-25.06	4.57	12	0.02	-844.00	4623.00	48450	20230728	-56.35	20750	20240716	1.93	40900	-48.29	20240307	20750	1.93	20240716	48450	-56.35	20230728	20750	1.93	20240716	4.96	N	064290	500	64 억		0	N	N	37	N	00	N
90	20240716	160607	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21600	0	3	0.00	5279553100	248741	242.20	21850	21900	20750	28050	15150	21600	21223.04	0.00	0	-60477	22066	21832	21666	21432	21266	21750	21350	64	6450	500	15120	50	1	12863962	2779	-25.59	4.67	12	1.93	-844.00	4623.00	48450	20230728	-55.42	20750	20240716	4.10	40900	-47.19	20240307	20750	4.10	20240716	48450	-55.42	20230728	20750	4.10	20240716	5.03	N	064290	500	64 억		0	N	N	37	N	00	N
91	20240716	150612	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21450	-150	5	-0.69	4975592600	234659	228.49	21850	21900	20750	28050	15150	21600	21203.49	0.00	0	-55456	22066	21832	21666	21432	21266	21750	21350	64	6450	500	15120	50	1	12863962	2759	-25.41	4.64	12	1.82	-844.00	4623.00	48450	20230728	-55.73	20750	20240716	3.37	40900	-47.56	20240307	20750	3.37	20240716	48450	-55.73	20230728	20750	3.37	20240716	5.03	N	064290	500	64 억		0	N	N	1	N	00	N
92	20240716	140610	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21100	-500	5	-2.31	4118620900	194553	189.44	21850	21900	20750	28050	15150	21600	21169.64	0.00	0	-50741	22066	21832	21666	21432	21266	21750	21350	64	6450	500	15120	50	1	12863962	2714	-25.00	4.56	12	1.51	-844.00	4623.00	48450	20230728	-56.45	20750	20240716	1.69	40900	-48.41	20240307	20750	1.69	20240716	48450	-56.45	20230728	20750	1.69	20240716	5.03	N	064290	500	64 억		0	N	N	1	N	00	N
93	20240716	130611	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20850	-750	5	-3.47	3249039350	153454	149.42	21850	21900	20750	28050	15150	21600	21172.71	0.00	0	-52266	22066	21832	21666	21432	21266	21750	21350	64	6450	500	15120	50	1	12863962	2682	-24.70	4.51	12	1.19	-844.00	4623.00	48450	20230728	-56.97	20750	20240716	0.48	40900	-49.02	20240307	20750	0.48	20240716	48450	-56.97	20230728	20750	0.48	20240716	5.03	N	064290	500	64 억		0	N	N	1	N	00	N
94	20240716	120609	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21000	-600	5	-2.78	2500116250	117603	114.51	21850	21900	20950	28050	15150	21600	21258.93	0.00	0	-34499	22066	21832	21666	21432	21266	21750	21350	64	6450	500	15120	50	1	12863962	2701	-24.88	4.54	12	0.91	-844.00	4623.00	48450	20230728	-56.66	20950	20240716	0.24	40900	-48.66	20240307	20950	0.24	20240716	48450	-56.66	20230728	20950	0.24	20240716	5.03	N	064290	500	64 억		0	N	N	1	N	00	N
95	20240716	110609	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21100	-500	5	-2.31	2053814700	96379	93.85	21850	21900	21000	28050	15150	21600	21309.75	0.00	0	-30536	22066	21832	21666	21432	21266	21750	21350	64	6450	500	15120	50	1	12863962	2714	-25.00	4.56	12	0.75	-844.00	4623.00	48450	20230728	-56.45	21000	20240716	0.48	40900	-48.41	20240307	21000	0.48	20240716	48450	-56.45	20230728	21000	0.48	20240716	5.03	N	064290	500	64 억		0	N	N	1	N	00	N
96	20240716	100610	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21250	-350	5	-1.62	1253770050	58491	56.95	21850	21900	21200	28050	15150	21600	21435.24	0.00	0	-24537	22066	21832	21666	21432	21266	21750	21350	64	6450	500	15120	50	1	12863962	2734	-25.18	4.60	12	0.45	-844.00	4623.00	48450	20230728	-56.14	21000	20240625	1.19	40900	-48.04	20240307	21000	1.19	20240625	48450	-56.14	20230728	21000	1.19	20240625	5.03	N	064290	500	64 억		0	N	N	1	N	00	N
97	20240716	090608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21550	-50	5	-0.23	200731250	9244	9.00	21850	21900	21500	28050	15150	21600	21714.85	0.00	0	-1114	22066	21832	21666	21432	21266	21750	21350	64	6450	500	15120	50	1	12863962	2772	-25.53	4.66	12	0.07	-844.00	4623.00	48450	20230728	-55.52	21000	20240625	2.62	40900	-47.31	20240307	21000	2.62	20240625	48450	-55.52	20230728	21000	2.62	20240625	5.03	N	064290	500	64 억		0	N	N	1	N	00	N
98	20240715	160559	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21600	-150	5	-0.69	2198186700	101838	57.25	21750	21900	21500	28250	15250	21750	21585.04	0.00	0	-3254	22683	22216	21883	21416	21083	22050	21250	64	6500	500	15220	50	1	12863962	2779	-25.59	4.67	12	0.79	-844.00	4623.00	48450	20230728	-55.42	21000	20240625	2.86	40900	-47.19	20240307	21000	2.86	20240625	48450	-55.42	20230728	21000	2.86	20240625	5.08	N	064290	500	64 억		0	N	N	0	N	00	N
99	20240715	150604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21550	-200	5	-0.92	2045822400	94781	53.28	21750	21900	21500	28250	15250	21750	21584.72	0.00	0	-3843	22683	22216	21883	21416	21083	22050	21250	64	6500	500	15220	50	1	12863962	2772	-25.53	4.66	12	0.74	-844.00	4623.00	48450	20230728	-55.52	21000	20240625	2.62	40900	-47.31	20240307	21000	2.62	20240625	48450	-55.52	20230728	21000	2.62	20240625	5.08	N	064290	500	64 억		0	N	N	0	N	00	N
100	20240715	140603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21550	-200	5	-0.92	1451991100	67206	37.78	21750	21900	21500	28250	15250	21750	21605.07	0.00	0	-13455	22683	22216	21883	21416	21083	22050	21250	64	6500	500	15220	50	1	12863962	2772	-25.53	4.66	12	0.52	-844.00	4623.00	48450	20230728	-55.52	21000	20240625	2.62	40900	-47.31	20240307	21000	2.62	20240625	48450	-55.52	20230728	21000	2.62	20240625	5.08	N	064290	500	64 억		0	N	N	0	N	00	N
101	20240715	130603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21550	-200	5	-0.92	1111611500	51417	28.90	21750	21900	21500	28250	15250	21750	21619.52	0.00	0	-9968	22683	22216	21883	21416	21083	22050	21250	64	6500	500	15220	50	1	12863962	2772	-25.53	4.66	12	0.40	-844.00	4623.00	48450	20230728	-55.52	21000	20240625	2.62	40900	-47.31	20240307	21000	2.62	20240625	48450	-55.52	20230728	21000	2.62	20240625	5.08	N	064290	500	64 억		0	N	N	0	N	00	N
102	20240715	120603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21650	-100	5	-0.46	922363150	42665	23.98	21750	21900	21500	28250	15250	21750	21618.72	0.00	0	-5803	22683	22216	21883	21416	21083	22050	21250	64	6500	500	15220	50	1	12863962	2785	-25.65	4.68	12	0.33	-844.00	4623.00	48450	20230728	-55.31	21000	20240625	3.10	40900	-47.07	20240307	21000	3.10	20240625	48450	-55.31	20230728	21000	3.10	20240625	5.08	N	064290	500	64 억		0	N	N	0	N	00	N
103	20240715	110603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21700	-50	5	-0.23	733051200	33953	19.09	21750	21750	21500	28250	15250	21750	21590.15	0.00	0	-3163	22683	22216	21883	21416	21083	22050	21250	64	6500	500	15220	50	1	12863962	2791	-25.71	4.69	12	0.26	-844.00	4623.00	48450	20230728	-55.21	21000	20240625	3.33	40900	-46.94	20240307	21000	3.33	20240625	48450	-55.21	20230728	21000	3.33	20240625	5.08	N	064290	500	64 억		0	N	N	0	N	00	N
104	20240715	100603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21700	-50	5	-0.23	507125850	23488	13.20	21750	21750	21500	28250	15250	21750	21590.81	0.00	0	-1171	22683	22216	21883	21416	21083	22050	21250	64	6500	500	15220	50	1	12863962	2791	-25.71	4.69	12	0.18	-844.00	4623.00	48450	20230728	-55.21	21000	20240625	3.33	40900	-46.94	20240307	21000	3.33	20240625	48450	-55.21	20230728	21000	3.33	20240625	5.08	N	064290	500	64 억		0	N	N	0	N	00	N
105	20240715	090603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21600	-150	5	-0.69	130854950	6055	3.40	21750	21750	21550	28250	15250	21750	21610.94	0.00	0	-22	22683	22216	21883	21416	21083	22050	21250	64	6500	500	15220	50	1	12863962	2779	-25.59	4.67	12	0.05	-844.00	4623.00	48450	20230728	-55.42	21000	20240625	2.86	40900	-47.19	20240307	21000	2.86	20240625	48450	-55.42	20230728	21000	2.86	20240625	5.08	N	064290	500	64 억		0	N	N	0	N	00	N
106	20240712	160558	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21750	-750	5	-3.33	3842620000	175989	119.03	22200	22350	21550	29250	15750	22500	21834.42	0.00	0	-34985	23433	22966	22733	22266	22033	22850	22150	64	6750	500	15750	50	1	12863962	2798	-25.77	4.70	12	1.37	-844.00	4623.00	48450	20230728	-55.11	21000	20240625	3.57	40900	-46.82	20240307	21000	3.57	20240625	48450	-55.11	20230728	21000	3.57	20240625	5.14	N	064290	500	64 억		0	N	N	856	N	00	N
107	20240712	150602	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21700	-800	5	-3.56	3628074300	166124	112.36	22200	22350	21550	29250	15750	22500	21839.36	0.00	0	-30426	23433	22966	22733	22266	22033	22850	22150	64	6750	500	15750	50	1	12863962	2791	-25.71	4.69	12	1.29	-844.00	4623.00	48450	20230728	-55.21	21000	20240625	3.33	40900	-46.94	20240307	21000	3.33	20240625	48450	-55.21	20230728	21000	3.33	20240625	5.14	N	064290	500	64 억		0	N	N	856	N	00	N
108	20240712	140605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21650	-850	5	-3.78	3167454100	144808	97.94	22200	22350	21600	29250	15750	22500	21873.26	0.00	0	-29047	23433	22966	22733	22266	22033	22850	22150	64	6750	500	15750	50	1	12863962	2785	-25.65	4.68	12	1.13	-844.00	4623.00	48450	20230728	-55.31	21000	20240625	3.10	40900	-47.07	20240307	21000	3.10	20240625	48450	-55.31	20230728	21000	3.10	20240625	5.14	N	064290	500	64 억		0	N	N	856	N	00	N
109	20240712	130601	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21700	-800	5	-3.56	2530382050	115403	78.06	22200	22350	21650	29250	15750	22500	21926.24	0.00	0	-25785	23433	22966	22733	22266	22033	22850	22150	64	6750	500	15750	50	1	12863962	2791	-25.71	4.69	12	0.90	-844.00	4623.00	48450	20230728	-55.21	21000	20240625	3.33	40900	-46.94	20240307	21000	3.33	20240625	48450	-55.21	20230728	21000	3.33	20240625	5.14	N	064290	500	64 억		0	N	N	856	N	00	N
110	20240712	120601	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21700	-800	5	-3.56	2047209400	93140	63.00	22200	22350	21700	29250	15750	22500	21979.64	0.00	0	-20353	23433	22966	22733	22266	22033	22850	22150	64	6750	500	15750	50	1	12863962	2791	-25.71	4.69	12	0.72	-844.00	4623.00	48450	20230728	-55.21	21000	20240625	3.33	40900	-46.94	20240307	21000	3.33	20240625	48450	-55.21	20230728	21000	3.33	20240625	5.14	N	064290	500	64 억		0	N	N	856	N	00	N
111	20240712	110559	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21950	-550	5	-2.44	1350408800	61182	41.38	22200	22350	21950	29250	15750	22500	22071.65	0.00	0	-4737	23433	22966	22733	22266	22033	22850	22150	64	6750	500	15750	50	1	12863962	2824	-26.01	4.75	12	0.48	-844.00	4623.00	48450	20230728	-54.70	21000	20240625	4.52	40900	-46.33	20240307	21000	4.52	20240625	48450	-54.70	20230728	21000	4.52	20240625	5.14	N	064290	500	64 억		0	N	N	856	N	00	N
112	20240712	100601	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22150	-350	5	-1.56	1043037450	47259	31.96	22200	22350	21950	29250	15750	22500	22070.22	0.00	0	-1417	23433	22966	22733	22266	22033	22850	22150	64	6750	500	15750	50	1	12863962	2849	-26.24	4.79	12	0.37	-844.00	4623.00	48450	20230728	-54.28	21000	20240625	5.48	40900	-45.84	20240307	21000	5.48	20240625	48450	-54.28	20230728	21000	5.48	20240625	5.14	N	064290	500	64 억		0	N	N	856	N	00	N
113	20240712	090558	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22050	-450	5	-2.00	212055600	9583	6.48	22200	22350	22000	29250	15750	22500	22126.40	0.00	0	-1139	23433	22966	22733	22266	22033	22850	22150	64	6750	500	15750	50	1	12863962	2837	-26.13	4.77	12	0.07	-844.00	4623.00	48450	20230728	-54.49	21000	20240625	5.00	40900	-46.09	20240307	21000	5.00	20240625	48450	-54.49	20230728	21000	5.00	20240625	5.14	N	064290	500	64 억		0	N	N	856	N	00	N
114	20240711	160556	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22500	-100	5	-0.44	3327814850	145699	97.78	22800	23200	22500	29350	15850	22600	22841.38	0.00	0	-2952	23533	23066	22783	22316	22033	22925	22175	64	6750	500	15820	50	1	12863962	2894	-26.66	4.87	12	1.13	-844.00	4623.00	48450	20230728	-53.56	21000	20240625	7.14	40900	-44.99	20240307	21000	7.14	20240625	48450	-53.56	20230728	21000	7.14	20240625	4.84	N	064290	500	64 억		0	N	N	856	N	00	N
115	20240711	150601	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22750	150	2	0.66	2838592800	124027	83.24	22800	23200	22650	29350	15850	22600	22886.89	0.00	0	-2509	23533	23066	22783	22316	22033	22925	22175	64	6750	500	15820	50	1	12863962	2927	-26.95	4.92	12	0.96	-844.00	4623.00	48450	20230728	-53.04	21000	20240625	8.33	40900	-44.38	20240307	21000	8.33	20240625	48450	-53.04	20230728	21000	8.33	20240625	4.84	N	064290	500	64 억		0	N	N	446	N	00	N
116	20240711	140601	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22800	200	2	0.88	2614116100	114158	76.61	22800	23200	22650	29350	15850	22600	22899.11	0.00	0	-266	23533	23066	22783	22316	22033	22925	22175	64	6750	500	15820	50	1	12863962	2933	-27.01	4.93	12	0.89	-844.00	4623.00	48450	20230728	-52.94	21000	20240625	8.57	40900	-44.25	20240307	21000	8.57	20240625	48450	-52.94	20230728	21000	8.57	20240625	4.84	N	064290	500	64 억		0	N	N	446	N	00	N
117	20240711	130559	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22800	200	2	0.88	2244544650	97903	65.70	22800	23200	22700	29350	15850	22600	22926.21	0.00	0	6434	23533	23066	22783	22316	22033	22925	22175	64	6750	500	15820	50	1	12863962	2933	-27.01	4.93	12	0.76	-844.00	4623.00	48450	20230728	-52.94	21000	20240625	8.57	40900	-44.25	20240307	21000	8.57	20240625	48450	-52.94	20230728	21000	8.57	20240625	4.84	N	064290	500	64 억		0	N	N	446	N	00	N
118	20240711	120559	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22900	300	2	1.33	2001771600	87306	58.59	22800	23200	22700	29350	15850	22600	22928.22	0.00	0	8915	23533	23066	22783	22316	22033	22925	22175	64	6750	500	15820	50	1	12863962	2946	-27.13	4.95	12	0.68	-844.00	4623.00	48450	20230728	-52.73	21000	20240625	9.05	40900	-44.01	20240307	21000	9.05	20240625	48450	-52.73	20230728	21000	9.05	20240625	4.84	N	064290	500	64 억		0	N	N	446	N	00	N
119	20240711	110558	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23100	500	2	2.21	1751866050	76439	51.30	22800	23200	22700	29350	15850	22600	22918.48	0.00	0	10560	23533	23066	22783	22316	22033	22925	22175	64	6750	500	15820	50	1	12863962	2972	-27.37	5.00	12	0.59	-844.00	4623.00	48450	20230728	-52.32	21000	20240625	10.00	40900	-43.52	20240307	21000	10.00	20240625	48450	-52.32	20230728	21000	10.00	20240625	4.84	N	064290	500	64 억		0	N	N	446	N	00	N
120	20240711	100558	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23050	450	2	1.99	979614000	42690	28.65	22800	23200	22700	29350	15850	22600	22947.15	0.00	0	-90	23533	23066	22783	22316	22033	22925	22175	64	6750	500	15820	50	1	12863962	2965	-27.31	4.99	12	0.33	-844.00	4623.00	48450	20230728	-52.43	21000	20240625	9.76	40900	-43.64	20240307	21000	9.76	20240625	48450	-52.43	20230728	21000	9.76	20240625	4.84	N	064290	500	64 억		0	N	N	446	N	00	N
121	20240711	090555	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22800	200	2	0.88	173005650	7589	5.09	22800	22900	22700	29350	15850	22600	22796.90	0.00	0	-116	23533	23066	22783	22316	22033	22925	22175	64	6750	500	15820	50	1	12863962	2933	-27.01	4.93	12	0.06	-844.00	4623.00	48450	20230728	-52.94	21000	20240625	8.57	40900	-44.25	20240307	21000	8.57	20240625	48450	-52.94	20230728	21000	8.57	20240625	4.84	N	064290	500	64 억		0	N	N	446	N	00	N
122	20240710	160556	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22600	-650	5	-2.80	3289875850	145471	55.08	23250	23250	22500	30200	16300	23250	22615.32	0.00	0	-26593	23916	23582	23316	22982	22716	23550	22950	64	6950	500	16270	50	1	12863962	2907	-26.78	4.89	12	1.13	-844.00	4623.00	48450	20230728	-53.35	21000	20240625	7.62	40900	-44.74	20240307	21000	7.62	20240625	48450	-53.35	20230728	21000	7.62	20240625	4.87	N	064290	500	64 억		0	N	N	446	N	00	N
123	20240710	150558	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22550	-700	5	-3.01	3046076800	134663	50.98	23250	23250	22500	30200	16300	23250	22619.95	0.00	0	-23522	23916	23582	23316	22982	22716	23550	22950	64	6950	500	16270	50	1	12863962	2901	-26.72	4.88	12	1.05	-844.00	4623.00	48450	20230728	-53.46	21000	20240625	7.38	40900	-44.87	20240307	21000	7.38	20240625	48450	-53.46	20230728	21000	7.38	20240625	4.87	N	064290	500	64 억		0	N	N	1261	N	00	N
124	20240710	140555	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22600	-650	5	-2.80	2749112100	121494	46.00	23250	23250	22500	30200	16300	23250	22627.50	0.00	0	-20584	23916	23582	23316	22982	22716	23550	22950	64	6950	500	16270	50	1	12863962	2907	-26.78	4.89	12	0.94	-844.00	4623.00	48450	20230728	-53.35	21000	20240625	7.62	40900	-44.74	20240307	21000	7.62	20240625	48450	-53.35	20230728	21000	7.62	20240625	4.87	N	064290	500	64 억		0	N	N	1261	N	00	N
125	20240710	130556	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22550	-700	5	-3.01	2436870150	107652	40.76	23250	23250	22500	30200	16300	23250	22636.49	0.00	0	-20815	23916	23582	23316	22982	22716	23550	22950	64	6950	500	16270	50	1	12863962	2901	-26.72	4.88	12	0.84	-844.00	4623.00	48450	20230728	-53.46	21000	20240625	7.38	40900	-44.87	20240307	21000	7.38	20240625	48450	-53.46	20230728	21000	7.38	20240625	4.87	N	064290	500	64 억		0	N	N	1261	N	00	N
126	20240710	120557	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22600	-650	5	-2.80	2241969100	99011	37.49	23250	23250	22500	30200	16300	23250	22643.57	0.00	0	-19804	23916	23582	23316	22982	22716	23550	22950	64	6950	500	16270	50	1	12863962	2907	-26.78	4.89	12	0.77	-844.00	4623.00	48450	20230728	-53.35	21000	20240625	7.62	40900	-44.74	20240307	21000	7.62	20240625	48450	-53.35	20230728	21000	7.62	20240625	4.87	N	064290	500	64 억		0	N	N	1261	N	00	N
127	20240710	110557	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22500	-750	5	-3.23	1951697350	86139	32.61	23250	23250	22500	30200	16300	23250	22657.46	0.00	0	-14382	23916	23582	23316	22982	22716	23550	22950	64	6950	500	16270	50	1	12863962	2894	-26.66	4.87	12	0.67	-844.00	4623.00	48450	20230728	-53.56	21000	20240625	7.14	40900	-44.99	20240307	21000	7.14	20240625	48450	-53.56	20230728	21000	7.14	20240625	4.87	N	064290	500	64 억		0	N	N	1261	N	00	N
128	20240710	100553	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22600	-650	5	-2.80	1384422500	61005	23.10	23250	23250	22550	30200	16300	23250	22693.49	0.00	0	-4227	23916	23582	23316	22982	22716	23550	22950	64	6950	500	16270	50	1	12863962	2907	-26.78	4.89	12	0.47	-844.00	4623.00	48450	20230728	-53.35	21000	20240625	7.62	40900	-44.74	20240307	21000	7.62	20240625	48450	-53.35	20230728	21000	7.62	20240625	4.87	N	064290	500	64 억		0	N	N	1261	N	00	N
129	20240710	090555	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22850	-400	5	-1.72	318065100	13906	5.26	23250	23250	22650	30200	16300	23250	22872.21	0.00	0	-2755	23916	23582	23316	22982	22716	23550	22950	64	6950	500	16270	50	1	12863962	2939	-27.07	4.94	12	0.11	-844.00	4623.00	48450	20230728	-52.84	21000	20240625	8.81	40900	-44.13	20240307	21000	8.81	20240625	48450	-52.84	20230728	21000	8.81	20240625	4.87	N	064290	500	64 억		0	N	N	1261	N	00	N
130	20240709	160554	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23250	700	2	3.10	6101017200	261463	181.77	23250	23650	23050	29300	15800	22550	23334.50	0.00	0	-38318	23116	22832	22466	22182	21816	22975	22325	64	6750	500	15780	50	1	12863962	2991	-27.55	5.03	12	2.03	-844.00	4623.00	48450	20230728	-52.01	21000	20240625	10.71	40900	-43.15	20240307	21000	10.71	20240625	48450	-52.01	20230728	21000	10.71	20240625	4.95	N	064290	500	64 억		0	N	N	1261	N	00	N
131	20240709	150555	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23250	700	2	3.10	5716097800	244896	170.25	23250	23650	23050	29300	15800	22550	23340.92	0.00	0	-35048	23116	22832	22466	22182	21816	22975	22325	64	6750	500	15780	50	1	12863962	2991	-27.55	5.03	12	1.90	-844.00	4623.00	48450	20230728	-52.01	21000	20240625	10.71	40900	-43.15	20240307	21000	10.71	20240625	48450	-52.01	20230728	21000	10.71	20240625	4.95	N	064290	500	64 억		0	N	N	518	N	00	N
132	20240709	140556	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23400	850	2	3.77	5280276750	226190	157.25	23250	23650	23050	29300	15800	22550	23344.43	0.00	0	-30245	23116	22832	22466	22182	21816	22975	22325	64	6750	500	15780	50	1	12863962	3010	-27.73	5.06	12	1.76	-844.00	4623.00	48450	20230728	-51.70	21000	20240625	11.43	40900	-42.79	20240307	21000	11.43	20240625	48450	-51.70	20230728	21000	11.43	20240625	4.95	N	064290	500	64 억		0	N	N	518	N	00	N
133	20240709	130557	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23450	900	2	3.99	4792805650	205327	142.74	23250	23650	23050	29300	15800	22550	23342.31	0.00	0	-23045	23116	22832	22466	22182	21816	22975	22325	64	6750	500	15780	50	1	12863962	3017	-27.78	5.07	12	1.60	-844.00	4623.00	48450	20230728	-51.60	21000	20240625	11.67	40900	-42.67	20240307	21000	11.67	20240625	48450	-51.60	20230728	21000	11.67	20240625	4.95	N	064290	500	64 억		0	N	N	518	N	00	N
134	20240709	120559	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23350	800	2	3.55	4432590700	189899	132.02	23250	23650	23050	29300	15800	22550	23341.84	0.00	0	-25726	23116	22832	22466	22182	21816	22975	22325	64	6750	500	15780	50	1	12863962	3004	-27.67	5.05	12	1.48	-844.00	4623.00	48450	20230728	-51.81	21000	20240625	11.19	40900	-42.91	20240307	21000	11.19	20240625	48450	-51.81	20230728	21000	11.19	20240625	4.95	N	064290	500	64 억		0	N	N	518	N	00	N
135	20240709	110558	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23150	600	2	2.66	4119307150	176461	122.68	23250	23650	23050	29300	15800	22550	23344.01	0.00	0	-27620	23116	22832	22466	22182	21816	22975	22325	64	6750	500	15780	50	1	12863962	2978	-27.43	5.01	12	1.37	-844.00	4623.00	48450	20230728	-52.22	21000	20240625	10.24	40900	-43.40	20240307	21000	10.24	20240625	48450	-52.22	20230728	21000	10.24	20240625	4.95	N	064290	500	64 억		0	N	N	518	N	00	N
136	20240709	100556	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23350	800	2	3.55	3315512050	141896	98.65	23250	23650	23100	29300	15800	22550	23365.80	0.00	0	-23203	23116	22832	22466	22182	21816	22975	22325	64	6750	500	15780	50	1	12863962	3004	-27.67	5.05	12	1.10	-844.00	4623.00	48450	20230728	-51.81	21000	20240625	11.19	40900	-42.91	20240307	21000	11.19	20240625	48450	-51.81	20230728	21000	11.19	20240625	4.95	N	064290	500	64 억		0	N	N	518	N	00	N
137	20240709	090555	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23300	750	2	3.33	1291798950	55252	38.41	23250	23550	23150	29300	15800	22550	23380.15	0.00	0	-3897	23116	22832	22466	22182	21816	22975	22325	64	6750	500	15780	50	1	12863962	2997	-27.61	5.04	12	0.43	-844.00	4623.00	48450	20230728	-51.91	21000	20240625	10.95	40900	-43.03	20240307	21000	10.95	20240625	48450	-51.91	20230728	21000	10.95	20240625	4.95	N	064290	500	64 억		0	N	N	518	N	00	N
138	20240708	160551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	0	3	0.00	3126012650	139669	68.44	22450	22750	22100	29300	15800	22550	22380.42	0.00	0	4764	23483	23016	22683	22216	21883	22850	22050	64	6750	500	15780	50	1	12863962	2901	-26.72	4.88	12	1.09	-844.00	4623.00	48450	20230728	-53.46	21000	20240625	7.38	40900	-44.87	20240307	21000	7.38	20240625	48450	-53.46	20230728	21000	7.38	20240625	5.07	N	064290	500	64 억		0	N	N	518	N	00	N
139	20240708	150553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	-50	5	-0.22	2832555350	126633	62.05	22450	22750	22100	29300	15800	22550	22368.13	0.00	0	5297	23483	23016	22683	22216	21883	22850	22050	64	6750	500	15780	50	1	12863962	2894	-26.66	4.87	12	0.98	-844.00	4623.00	48450	20230728	-53.56	21000	20240625	7.14	40900	-44.99	20240307	21000	7.14	20240625	48450	-53.56	20230728	21000	7.14	20240625	5.07	N	064290	500	64 억		0	N	N	2469	N	00	N
140	20240708	140554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	-50	5	-0.22	2647335450	118401	58.02	22450	22750	22100	29300	15800	22550	22358.96	0.00	0	4177	23483	23016	22683	22216	21883	22850	22050	64	6750	500	15780	50	1	12863962	2894	-26.66	4.87	12	0.92	-844.00	4623.00	48450	20230728	-53.56	21000	20240625	7.14	40900	-44.99	20240307	21000	7.14	20240625	48450	-53.56	20230728	21000	7.14	20240625	5.07	N	064290	500	64 억		0	N	N	2469	N	00	N
141	20240708	130551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	0	3	0.00	2366241150	105931	51.91	22450	22750	22100	29300	15800	22550	22337.44	0.00	0	5200	23483	23016	22683	22216	21883	22850	22050	64	6750	500	15780	50	1	12863962	2901	-26.72	4.88	12	0.82	-844.00	4623.00	48450	20230728	-53.46	21000	20240625	7.38	40900	-44.87	20240307	21000	7.38	20240625	48450	-53.46	20230728	21000	7.38	20240625	5.07	N	064290	500	64 억		0	N	N	2469	N	00	N
142	20240708	120553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	-350	5	-1.55	1979411400	88704	43.47	22450	22750	22100	29300	15800	22550	22314.62	0.00	0	7040	23483	23016	22683	22216	21883	22850	22050	64	6750	500	15780	50	1	12863962	2856	-26.30	4.80	12	0.69	-844.00	4623.00	48450	20230728	-54.18	21000	20240625	5.71	40900	-45.72	20240307	21000	5.71	20240625	48450	-54.18	20230728	21000	5.71	20240625	5.07	N	064290	500	64 억		0	N	N	2469	N	00	N
143	20240708	110550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	-350	5	-1.55	1789784500	80166	39.28	22450	22750	22100	29300	15800	22550	22325.80	0.00	0	5288	23483	23016	22683	22216	21883	22850	22050	64	6750	500	15780	50	1	12863962	2856	-26.30	4.80	12	0.62	-844.00	4623.00	48450	20230728	-54.18	21000	20240625	5.71	40900	-45.72	20240307	21000	5.71	20240625	48450	-54.18	20230728	21000	5.71	20240625	5.07	N	064290	500	64 억		0	N	N	2469	N	00	N
144	20240708	100552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22300	-250	5	-1.11	1371274250	61307	30.04	22450	22750	22100	29300	15800	22550	22367.14	0.00	0	4356	23483	23016	22683	22216	21883	22850	22050	64	6750	500	15780	50	1	12863962	2869	-26.42	4.82	12	0.48	-844.00	4623.00	48450	20230728	-53.97	21000	20240625	6.19	40900	-45.48	20240307	21000	6.19	20240625	48450	-53.97	20230728	21000	6.19	20240625	5.07	N	064290	500	64 억		0	N	N	2469	N	00	N
145	20240708	090551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	-100	5	-0.44	455416750	20402	10.00	22450	22600	22100	29300	15800	22550	22321.43	0.00	0	4068	23483	23016	22683	22216	21883	22850	22050	64	6750	500	15780	50	1	12863962	2888	-26.60	4.86	12	0.16	-844.00	4623.00	48450	20230728	-53.66	21000	20240625	6.90	40900	-45.11	20240307	21000	6.90	20240625	48450	-53.66	20230728	21000	6.90	20240625	5.07	N	064290	500	64 억		0	N	N	2469	N	00	N
146	20240705	160549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	-150	5	-0.66	4520727850	199598	56.27	22900	23150	22350	29500	15900	22700	22649.58	0.00	0	-18191	24333	23516	23033	22216	21733	23275	21975	64	6800	500	15890	50	1	12863962	2901	-26.72	4.88	12	1.55	-844.00	4623.00	48450	20230728	-53.46	21000	20240625	7.38	40900	-44.87	20240307	21000	7.38	20240625	48450	-53.46	20230728	21000	7.38	20240625	5.18	N	064290	500	64 억		0	N	N	2469	N	00	N
147	20240705	150551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	0	3	0.00	4070275300	179651	50.64	22900	23150	22350	29500	15900	22700	22656.57	0.00	0	-19879	24333	23516	23033	22216	21733	23275	21975	64	6800	500	15890	50	1	12863962	2920	-26.90	4.91	12	1.40	-844.00	4623.00	48450	20230728	-53.15	21000	20240625	8.10	40900	-44.50	20240307	21000	8.10	20240625	48450	-53.15	20230728	21000	8.10	20240625	5.18	N	064290	500	64 억		0	N	N	880	N	00	N
148	20240705	140551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	-200	5	-0.88	3267574450	144054	40.61	22900	23150	22400	29500	15900	22700	22682.98	0.00	0	-21616	24333	23516	23033	22216	21733	23275	21975	64	6800	500	15890	50	1	12863962	2894	-26.66	4.87	12	1.12	-844.00	4623.00	48450	20230728	-53.56	21000	20240625	7.14	40900	-44.99	20240307	21000	7.14	20240625	48450	-53.56	20230728	21000	7.14	20240625	5.18	N	064290	500	64 억		0	N	N	880	N	00	N
149	20240705	130551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	0	3	0.00	2802538250	123458	34.80	22900	23150	22400	29500	15900	22700	22700.34	0.00	0	-18141	24333	23516	23033	22216	21733	23275	21975	64	6800	500	15890	50	1	12863962	2920	-26.90	4.91	12	0.96	-844.00	4623.00	48450	20230728	-53.15	21000	20240625	8.10	40900	-44.50	20240307	21000	8.10	20240625	48450	-53.15	20230728	21000	8.10	20240625	5.18	N	064290	500	64 억		0	N	N	880	N	00	N
150	20240705	120551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	50	2	0.22	2593335850	114240	32.20	22900	23150	22400	29500	15900	22700	22700.77	0.00	0	-15873	24333	23516	23033	22216	21733	23275	21975	64	6800	500	15890	50	1	12863962	2927	-26.95	4.92	12	0.89	-844.00	4623.00	48450	20230728	-53.04	21000	20240625	8.33	40900	-44.38	20240307	21000	8.33	20240625	48450	-53.04	20230728	21000	8.33	20240625	5.18	N	064290	500	64 억		0	N	N	880	N	00	N
151	20240705	110549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	0	3	0.00	2234632600	98495	27.77	22900	23150	22400	29500	15900	22700	22687.78	0.00	0	-11755	24333	23516	23033	22216	21733	23275	21975	64	6800	500	15890	50	1	12863962	2920	-26.90	4.91	12	0.77	-844.00	4623.00	48450	20230728	-53.15	21000	20240625	8.10	40900	-44.50	20240307	21000	8.10	20240625	48450	-53.15	20230728	21000	8.10	20240625	5.18	N	064290	500	64 억		0	N	N	880	N	00	N
152	20240705	100549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	-50	5	-0.22	1470855450	64655	18.23	22900	23150	22500	29500	15900	22700	22749.30	0.00	0	-6919	24333	23516	23033	22216	21733	23275	21975	64	6800	500	15890	50	1	12863962	2914	-26.84	4.90	12	0.50	-844.00	4623.00	48450	20230728	-53.25	21000	20240625	7.86	40900	-44.62	20240307	21000	7.86	20240625	48450	-53.25	20230728	21000	7.86	20240625	5.18	N	064290	500	64 억		0	N	N	880	N	00	N
153	20240705	090550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	50	2	0.22	518838500	22694	6.40	22900	23150	22500	29500	15900	22700	22862.41	0.00	0	-5424	24333	23516	23033	22216	21733	23275	21975	64	6800	500	15890	50	1	12863962	2927	-26.95	4.92	12	0.18	-844.00	4623.00	48450	20230728	-53.04	21000	20240625	8.33	40900	-44.38	20240307	21000	8.33	20240625	48450	-53.04	20230728	21000	8.33	20240625	5.18	N	064290	500	64 억		0	N	N	880	N	00	N
154	20240704	160547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	-200	5	-0.87	7930515450	342873	90.85	23000	23850	22550	29750	16050	22900	23133.81	0.00	0	7600	25366	24132	23466	22232	21566	23800	21900	64	6850	500	16030	50	1	12863962	2920	-26.90	4.91	12	2.67	-844.00	4623.00	48450	20230728	-53.15	21000	20240625	8.10	40900	-44.50	20240307	21000	8.10	20240625	48450	-53.15	20230728	21000	8.10	20240625	5.80	N	064290	500	64 억		0	N	N	880	N	00	N
155	20240704	150549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	-100	5	-0.44	7142941450	308137	81.65	23000	23850	22650	29750	16050	22900	23182.63	0.00	0	1969	25366	24132	23466	22232	21566	23800	21900	64	6850	500	16030	50	1	12863962	2933	-27.01	4.93	12	2.40	-844.00	4623.00	48450	20230728	-52.94	21000	20240625	8.57	40900	-44.25	20240307	21000	8.57	20240625	48450	-52.94	20230728	21000	8.57	20240625	5.80	N	064290	500	64 억		0	N	N	320	N	00	N
156	20240704	140549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23350	450	2	1.97	5525412300	237385	62.90	23000	23850	22750	29750	16050	22900	23278.91	0.00	0	-18	25366	24132	23466	22232	21566	23800	21900	64	6850	500	16030	50	1	12863962	3004	-27.67	5.05	12	1.85	-844.00	4623.00	48450	20230728	-51.81	21000	20240625	11.19	40900	-42.91	20240307	21000	11.19	20240625	48450	-51.81	20230728	21000	11.19	20240625	5.80	N	064290	500	64 억		0	N	N	320	N	00	N
157	20240704	130549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	100	2	0.44	4822494050	207155	54.89	23000	23850	22750	29750	16050	22900	23282.82	0.00	0	-4842	25366	24132	23466	22232	21566	23800	21900	64	6850	500	16030	50	1	12863962	2959	-27.25	4.98	12	1.61	-844.00	4623.00	48450	20230728	-52.53	21000	20240625	9.52	40900	-43.77	20240307	21000	9.52	20240625	48450	-52.53	20230728	21000	9.52	20240625	5.80	N	064290	500	64 억		0	N	N	320	N	00	N
158	20240704	120548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	150	2	0.66	4548107900	195248	51.73	23000	23850	22750	29750	16050	22900	23297.50	0.00	0	-998	25366	24132	23466	22232	21566	23800	21900	64	6850	500	16030	50	1	12863962	2965	-27.31	4.99	12	1.52	-844.00	4623.00	48450	20230728	-52.43	21000	20240625	9.76	40900	-43.64	20240307	21000	9.76	20240625	48450	-52.43	20230728	21000	9.76	20240625	5.80	N	064290	500	64 억		0	N	N	320	N	00	N
159	20240704	110548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	400	2	1.75	4172420050	178963	47.42	23000	23850	22750	29750	16050	22900	23318.45	0.00	0	3901	25366	24132	23466	22232	21566	23800	21900	64	6850	500	16030	50	1	12863962	2997	-27.61	5.04	12	1.39	-844.00	4623.00	48450	20230728	-51.91	21000	20240625	10.95	40900	-43.03	20240307	21000	10.95	20240625	48450	-51.91	20230728	21000	10.95	20240625	5.80	N	064290	500	64 억		0	N	N	320	N	00	N
160	20240704	100548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	50	2	0.22	3451171950	147643	39.12	23000	23850	22900	29750	16050	22900	23380.71	0.00	0	5922	25366	24132	23466	22232	21566	23800	21900	64	6850	500	16030	50	1	12863962	2952	-27.19	4.96	12	1.15	-844.00	4623.00	48450	20230728	-52.63	21000	20240625	9.29	40900	-43.89	20240307	21000	9.29	20240625	48450	-52.63	20230728	21000	9.29	20240625	5.80	N	064290	500	64 억		0	N	N	320	N	00	N
161	20240704	090548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	500	2	2.18	988671650	42477	11.26	23000	23600	23000	29750	16050	22900	23291.29	0.00	0	7253	25366	24132	23466	22232	21566	23800	21900	64	6850	500	16030	50	1	12863962	3010	-27.73	5.06	12	0.33	-844.00	4623.00	48450	20230728	-51.70	21000	20240625	11.43	40900	-42.79	20240307	21000	11.43	20240625	48450	-51.70	20230728	21000	11.43	20240625	5.80	N	064290	500	64 억		0	N	N	320	N	00	N
162	20240703	160545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-1200	5	-4.98	8588578700	366712	49.63	24650	24700	22800	31300	16900	24100	23427.06	0.00	0	-12376	27133	25616	24433	22916	21733	25025	22325	64	7200	500	16870	50	1	12863962	2946	-27.13	4.95	12	2.85	-844.00	4623.00	48450	20230728	-52.73	21000	20240625	9.05	40900	-44.01	20240307	21000	9.05	20240625	48450	-52.73	20230728	21000	9.05	20240625	4.75	N	064290	500	64 억		0	N	N	311	N	00	N
163	20240703	150547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	-1100	5	-4.56	7598356500	323512	43.79	24650	24700	22800	31300	16900	24100	23486.99	0.00	0	-18157	27133	25616	24433	22916	21733	25025	22325	64	7200	500	16870	50	1	12863962	2959	-27.25	4.98	12	2.51	-844.00	4623.00	48450	20230728	-52.53	21000	20240625	9.52	40900	-43.77	20240307	21000	9.52	20240625	48450	-52.53	20230728	21000	9.52	20240625	4.75	N	064290	500	64 억		0	N	N	148	N	00	N
164	20240703	140548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	-950	5	-3.94	6483433500	275000	37.22	24650	24700	22800	31300	16900	24100	23576.02	0.00	0	-30490	27133	25616	24433	22916	21733	25025	22325	64	7200	500	16870	50	1	12863962	2978	-27.43	5.01	12	2.14	-844.00	4623.00	48450	20230728	-52.22	21000	20240625	10.24	40900	-43.40	20240307	21000	10.24	20240625	48450	-52.22	20230728	21000	10.24	20240625	4.75	N	064290	500	64 억		0	N	N	148	N	00	N
165	20240703	130546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	-900	5	-3.73	5158719500	217460	29.43	24650	24700	23100	31300	16900	24100	23722.52	0.00	0	-34776	27133	25616	24433	22916	21733	25025	22325	64	7200	500	16870	50	1	12863962	2984	-27.49	5.02	12	1.69	-844.00	4623.00	48450	20230728	-52.12	21000	20240625	10.48	40900	-43.28	20240307	21000	10.48	20240625	48450	-52.12	20230728	21000	10.48	20240625	4.75	N	064290	500	64 억		0	N	N	148	N	00	N
166	20240703	120546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	-650	5	-2.70	4466430500	187730	25.41	24650	24700	23300	31300	16900	24100	23791.69	0.00	0	-30812	27133	25616	24433	22916	21733	25025	22325	64	7200	500	16870	50	1	12863962	3017	-27.78	5.07	12	1.46	-844.00	4623.00	48450	20230728	-51.60	21000	20240625	11.67	40900	-42.67	20240307	21000	11.67	20240625	48450	-51.60	20230728	21000	11.67	20240625	4.75	N	064290	500	64 억		0	N	N	148	N	00	N
167	20240703	110548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	-600	5	-2.49	3574252800	149619	20.25	24650	24700	23450	31300	16900	24100	23888.95	0.00	0	-25838	27133	25616	24433	22916	21733	25025	22325	64	7200	500	16870	50	1	12863962	3023	-27.84	5.08	12	1.16	-844.00	4623.00	48450	20230728	-51.50	21000	20240625	11.90	40900	-42.54	20240307	21000	11.90	20240625	48450	-51.50	20230728	21000	11.90	20240625	4.75	N	064290	500	64 억		0	N	N	148	N	00	N
168	20240703	100548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	-400	5	-1.66	2819813850	117699	15.93	24650	24700	23450	31300	16900	24100	23957.77	0.00	0	-20897	27133	25616	24433	22916	21733	25025	22325	64	7200	500	16870	50	1	12863962	3049	-28.08	5.13	12	0.91	-844.00	4623.00	48450	20230728	-51.08	21000	20240625	12.86	40900	-42.05	20240307	21000	12.86	20240625	48450	-51.08	20230728	21000	12.86	20240625	4.75	N	064290	500	64 억		0	N	N	148	N	00	N
169	20240703	090546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	-50	5	-0.21	819585600	33652	4.55	24650	24700	23850	31300	16900	24100	24355.16	0.00	0	-4668	27133	25616	24433	22916	21733	25025	22325	64	7200	500	16870	50	1	12863962	3094	-28.50	5.20	12	0.26	-844.00	4623.00	48450	20230728	-50.36	21000	20240625	14.52	40900	-41.20	20240307	21000	14.52	20240625	48450	-50.36	20230728	21000	14.52	20240625	4.75	N	064290	500	64 억		0	N	N	148	N	00	N
170	20240702	160545	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	-1600	5	-6.23	17169510700	702778	28.75	25500	25950	23250	33400	18000	25700	24431.62	0.00	0	-23872	31433	28566	27033	24166	22633	27800	23400	64	7700	500	17990	50	1	12863962	3100	-28.55	5.21	12	5.46	-844.00	4623.00	48450	20230728	-50.26	21000	20240625	14.76	40900	-41.08	20240307	21000	14.76	20240625	48450	-50.26	20230728	21000	14.76	20240625	4.94	N	064290	500	64 억		0	N	N	148	N	01	N
171	20240702	150546	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	-1600	5	-6.23	16469347800	673711	27.56	25500	25950	23250	33400	18000	25700	24445.35	0.00	0	-25719	31433	28566	27033	24166	22633	27800	23400	64	7700	500	17990	50	1	12863962	3100	-28.55	5.21	12	5.24	-844.00	4623.00	48450	20230728	-50.26	21000	20240625	14.76	40900	-41.08	20240307	21000	14.76	20240625	48450	-50.26	20230728	21000	14.76	20240625	4.94	N	064290	500	64 억		0	N	N	644	N	01	N
172	20240702	140546	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	-2250	5	-8.75	14403742200	587559	24.04	25500	25950	23350	33400	18000	25700	24514.14	0.00	0	-15363	31433	28566	27033	24166	22633	27800	23400	64	7700	500	17990	50	1	12863962	3017	-27.78	5.07	12	4.57	-844.00	4623.00	48450	20230728	-51.60	21000	20240625	11.67	40900	-42.67	20240307	21000	11.67	20240625	48450	-51.60	20230728	21000	11.67	20240625	4.94	N	064290	500	64 억		0	N	N	644	N	01	N
173	20240702	130545	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	-1950	5	-7.59	13074262000	531258	21.73	25500	25950	23600	33400	18000	25700	24609.60	0.00	0	-10825	31433	28566	27033	24166	22633	27800	23400	64	7700	500	17990	50	1	12863962	3055	-28.14	5.14	12	4.13	-844.00	4623.00	48450	20230728	-50.98	21000	20240625	13.10	40900	-41.93	20240307	21000	13.10	20240625	48450	-50.98	20230728	21000	13.10	20240625	4.94	N	064290	500	64 억		0	N	N	644	N	01	N
174	20240702	120546	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24300	-1400	5	-5.45	10903116450	440704	18.03	25500	25950	24000	33400	18000	25700	24739.79	0.00	0	17655	31433	28566	27033	24166	22633	27800	23400	64	7700	500	17990	50	1	12863962	3126	-28.79	5.26	12	3.43	-844.00	4623.00	48450	20230728	-49.85	21000	20240625	15.71	40900	-40.59	20240307	21000	15.71	20240625	48450	-49.85	20230728	21000	15.71	20240625	4.94	N	064290	500	64 억		0	N	N	644	N	01	N
175	20240702	110545	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24650	-1050	5	-4.09	9741604200	393115	16.08	25500	25950	24000	33400	18000	25700	24780.08	0.00	0	23384	31433	28566	27033	24166	22633	27800	23400	64	7700	500	17990	50	1	12863962	3171	-29.21	5.33	12	3.06	-844.00	4623.00	48450	20230728	-49.12	21000	20240625	17.38	40900	-39.73	20240307	21000	17.38	20240625	48450	-49.12	20230728	21000	17.38	20240625	4.94	N	064290	500	64 억		0	N	N	644	N	01	N
176	20240702	100545	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24300	-1400	5	-5.45	7849106550	316021	12.93	25500	25950	24000	33400	18000	25700	24836.75	0.00	0	20893	31433	28566	27033	24166	22633	27800	23400	64	7700	500	17990	50	1	12863962	3126	-28.79	5.26	12	2.46	-844.00	4623.00	48450	20230728	-49.85	21000	20240625	15.71	40900	-40.59	20240307	21000	15.71	20240625	48450	-49.85	20230728	21000	15.71	20240625	4.94	N	064290	500	64 억		0	N	N	644	N	01	N
177	20240702	090547	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25850	150	2	0.58	1665276750	64918	2.66	25500	25950	25300	33400	18000	25700	25651.86	0.00	0	-2805	31433	28566	27033	24166	22633	27800	23400	64	7700	500	17990	50	1	12863962	3325	-30.63	5.59	12	0.50	-844.00	4623.00	48450	20230728	-46.65	21000	20240625	23.10	40900	-36.80	20240307	21000	23.10	20240625	48450	-46.65	20230728	21000	23.10	20240625	4.94	N	064290	500	64 억		0	N	N	644	N	01	N
178	20240701	160544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25700	-2050	5	-7.39	66577322500	2411041	442.96	29150	29900	25500	36050	19450	27750	27614.33	0.41	0	-315264	28383	28066	27433	27116	26483	28225	27275	64	8300	500	19420	50	1	12863962	3306	-30.45	5.56	12	18.74	-844.00	4623.00	48450	20230728	-46.96	21000	20240625	22.38	40900	-37.16	20240307	21000	22.38	20240625	48450	-46.96	20230728	21000	22.38	20240625	5.00	N	064290	500	64 억		52813	N	N	644	N	00	N
179	20240701	150545	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25950	-1800	5	-6.49	64293662100	2322270	426.65	29150	29900	25650	36050	19450	27750	27685.70	0.41	0	-311902	28383	28066	27433	27116	26483	28225	27275	64	8300	500	19420	50	1	12863962	3338	-30.75	5.61	12	18.05	-844.00	4623.00	48450	20230728	-46.44	21000	20240625	23.57	40900	-36.55	20240307	21000	23.57	20240625	48450	-46.44	20230728	21000	23.57	20240625	5.00	N	064290	500	64 억		52813	N	N	248	N	00	N
180	20240701	140544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26050	-1700	5	-6.13	61326915500	2207917	405.64	29150	29900	25650	36050	19450	27750	27775.92	0.41	0	-305480	28383	28066	27433	27116	26483	28225	27275	64	8300	500	19420	50	1	12863962	3351	-30.86	5.63	12	17.16	-844.00	4623.00	48450	20230728	-46.23	21000	20240625	24.05	40900	-36.31	20240307	21000	24.05	20240625	48450	-46.23	20230728	21000	24.05	20240625	5.00	N	064290	500	64 억		52813	N	N	248	N	00	N
181	20240701	130544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26050	-1700	5	-6.13	59712400750	2146346	394.33	29150	29900	25650	36050	19450	27750	27820.49	0.41	0	-300966	28383	28066	27433	27116	26483	28225	27275	64	8300	500	19420	50	1	12863962	3351	-30.86	5.63	12	16.68	-844.00	4623.00	48450	20230728	-46.23	21000	20240625	24.05	40900	-36.31	20240307	21000	24.05	20240625	48450	-46.23	20230728	21000	24.05	20240625	5.00	N	064290	500	64 억		52813	N	N	248	N	00	N
182	20240701	120545	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26300	-1450	5	-5.23	58110169850	2085377	383.12	29150	29900	25650	36050	19450	27750	27865.55	0.41	0	-293200	28383	28066	27433	27116	26483	28225	27275	64	8300	500	19420	50	1	12863962	3383	-31.16	5.69	12	16.21	-844.00	4623.00	48450	20230728	-45.72	21000	20240625	25.24	40900	-35.70	20240307	21000	25.24	20240625	48450	-45.72	20230728	21000	25.24	20240625	5.00	N	064290	500	64 억		52813	N	N	248	N	00	N
183	20240701	110544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25900	-1850	5	-6.67	54409657750	1943111	356.99	29150	29900	25800	36050	19450	27750	28001.31	0.41	0	-274840	28383	28066	27433	27116	26483	28225	27275	64	8300	500	19420	50	1	12863962	3332	-30.69	5.60	12	15.11	-844.00	4623.00	48450	20230728	-46.54	21000	20240625	23.33	40900	-36.67	20240307	21000	23.33	20240625	48450	-46.54	20230728	21000	23.33	20240625	5.00	N	064290	500	64 억		52813	N	N	248	N	00	N
184	20240701	100543	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26500	-1250	5	-4.50	48426256900	1713918	314.88	29150	29900	26300	36050	19450	27750	28254.71	0.41	0	-243936	28383	28066	27433	27116	26483	28225	27275	64	8300	500	19420	50	1	12863962	3409	-31.40	5.73	12	13.32	-844.00	4623.00	48450	20230728	-45.30	21000	20240625	26.19	40900	-35.21	20240307	21000	26.19	20240625	48450	-45.30	20230728	21000	26.19	20240625	5.00	N	064290	500	64 억		52813	N	N	248	N	00	N
185	20240701	090542	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28600	850	2	3.06	25278248200	866280	159.15	29150	29900	28300	36050	19450	27750	29180.23	0.41	0	-102175	28383	28066	27433	27116	26483	28225	27275	64	8300	500	19420	50	1	12863962	3679	-33.89	6.19	12	6.73	-844.00	4623.00	48450	20230728	-40.97	21000	20240625	36.19	40900	-30.07	20240307	21000	36.19	20240625	48450	-40.97	20230728	21000	36.19	20240625	5.00	N	064290	500	64 억		52813	N	N	248	N	00	N