KissMeData/051490/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	160535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4680	-50	5	-1.06	164974095	35418	42.03	4730	4730	4600	6140	3315	4730	4657.91	1.06	0	2033	4843	4786	4743	4686	4643	4765	4665	72	1410	500	3400	5	1	14200000	665	7.52	0.66	12	0.25	622.00	7105.00	8130	20230726	-42.44	4010	20240725	16.71	6770	-30.87	20240215	4010	16.71	20240725	7730	-39.46	20230801	4010	16.71	20240725	3.38	N	051490	500	72 억		150818	N	N	0	N	00	N
3	20240731	150538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4670	-60	5	-1.27	160965590	34561	41.01	4730	4730	4600	6140	3315	4730	4657.43	1.06	0	2190	4843	4786	4743	4686	4643	4765	4665	72	1410	500	3400	5	1	14200000	663	7.51	0.66	12	0.24	622.00	7105.00	8130	20230726	-42.56	4010	20240725	16.46	6770	-31.02	20240215	4010	16.46	20240725	7730	-39.59	20230801	4010	16.46	20240725	3.38	N	051490	500	72 억		150818	N	N	0	N	00	N
4	20240731	140540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4615	-115	5	-2.43	136736050	29311	34.78	4730	4730	4615	6140	3315	4730	4665.01	1.06	0	2964	4843	4786	4743	4686	4643	4765	4665	72	1410	500	3400	5	1	14200000	655	7.42	0.65	12	0.21	622.00	7105.00	8130	20230726	-43.23	4010	20240725	15.09	6770	-31.83	20240215	4010	15.09	20240725	7730	-40.30	20230801	4010	15.09	20240725	3.38	N	051490	500	72 억		150818	N	N	0	N	00	N
5	20240731	130539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	-65	5	-1.37	113733670	24344	28.89	4730	4730	4630	6140	3315	4730	4671.94	1.06	0	2380	4843	4786	4743	4686	4643	4765	4665	72	1410	500	3400	5	1	14200000	662	7.50	0.66	12	0.17	622.00	7105.00	8130	20230726	-42.62	4010	20240725	16.33	6770	-31.09	20240215	4010	16.33	20240725	7730	-39.65	20230801	4010	16.33	20240725	3.38	N	051490	500	72 억		150818	N	N	0	N	00	N
6	20240731	120540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	-80	5	-1.69	76332560	16312	19.36	4730	4730	4645	6140	3315	4730	4679.53	1.06	0	2497	4843	4786	4743	4686	4643	4765	4665	72	1410	500	3400	5	1	14200000	660	7.48	0.65	12	0.11	622.00	7105.00	8130	20230726	-42.80	4010	20240725	15.96	6770	-31.31	20240215	4010	15.96	20240725	7730	-39.84	20230801	4010	15.96	20240725	3.38	N	051490	500	72 억		150818	N	N	0	N	00	N
7	20240731	110540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	-55	5	-1.16	74076285	15828	18.78	4730	4730	4645	6140	3315	4730	4680.08	1.06	0	2358	4843	4786	4743	4686	4643	4765	4665	72	1410	500	3400	5	1	14200000	664	7.52	0.66	12	0.11	622.00	7105.00	8130	20230726	-42.50	4010	20240725	16.58	6770	-30.95	20240215	4010	16.58	20240725	7730	-39.52	20230801	4010	16.58	20240725	3.38	N	051490	500	72 억		150818	N	N	0	N	00	N
8	20240731	100539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4685	-45	5	-0.95	56357840	12021	14.26	4730	4730	4655	6140	3315	4730	4688.28	1.06	0	1103	4843	4786	4743	4686	4643	4765	4665	72	1410	500	3400	5	1	14200000	665	7.53	0.66	12	0.08	622.00	7105.00	8130	20230726	-42.37	4010	20240725	16.83	6770	-30.80	20240215	4010	16.83	20240725	7730	-39.39	20230801	4010	16.83	20240725	3.38	N	051490	500	72 억		150818	N	N	0	N	00	N
9	20240731	090533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	-20	5	-0.42	20580070	4372	5.19	4730	4730	4660	6140	3315	4730	4707.24	1.06	0	426	4843	4786	4743	4686	4643	4765	4665	72	1410	500	3400	5	1	14200000	669	7.57	0.66	12	0.03	622.00	7105.00	8130	20230726	-42.07	4010	20240725	17.46	6770	-30.43	20240215	4010	17.46	20240725	7730	-39.07	20230801	4010	17.46	20240725	3.38	N	051490	500	72 억		150818	N	N	0	N	00	N
10	20240730	160524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	-5	5	-0.11	399523840	84166	117.48	4785	4800	4700	6150	3315	4735	4746.86	1.13	0	-9714	4898	4816	4688	4606	4478	4857	4647	72	1415	500	3400	5	1	14200000	672	7.60	0.67	12	0.59	622.00	7105.00	8130	20230726	-41.82	4010	20240725	17.96	6770	-30.13	20240215	4010	17.96	20240725	7730	-38.81	20230801	4010	17.96	20240725	3.41	N	051490	500	72 억		160465	N	N	0	N	00	N
11	20240730	150533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4745	10	2	0.21	397005085	83633	116.74	4785	4800	4700	6150	3315	4735	4746.99	1.13	0	-9517	4898	4816	4688	4606	4478	4857	4647	72	1415	500	3400	5	1	14200000	674	7.63	0.67	12	0.59	622.00	7105.00	8130	20230726	-41.64	4010	20240725	18.33	6770	-29.91	20240215	4010	18.33	20240725	7730	-38.62	20230801	4010	18.33	20240725	3.41	N	051490	500	72 억		160465	N	N	0	N	00	N
12	20240730	140526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4735	0	3	0.00	387033055	81527	113.80	4785	4800	4700	6150	3315	4735	4747.30	1.13	0	-8752	4898	4816	4688	4606	4478	4857	4647	72	1415	500	3400	5	1	14200000	672	7.61	0.67	12	0.57	622.00	7105.00	8130	20230726	-41.76	4010	20240725	18.08	6770	-30.06	20240215	4010	18.08	20240725	7730	-38.75	20230801	4010	18.08	20240725	3.41	N	051490	500	72 억		160465	N	N	0	N	00	N
13	20240730	130531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4745	10	2	0.21	371583490	78265	109.25	4785	4800	4700	6150	3315	4735	4747.76	1.13	0	-7477	4898	4816	4688	4606	4478	4857	4647	72	1415	500	3400	5	1	14200000	674	7.63	0.67	12	0.55	622.00	7105.00	8130	20230726	-41.64	4010	20240725	18.33	6770	-29.91	20240215	4010	18.33	20240725	7730	-38.62	20230801	4010	18.33	20240725	3.41	N	051490	500	72 억		160465	N	N	0	N	00	N
14	20240730	120527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4735	0	3	0.00	360992460	76029	106.12	4785	4800	4700	6150	3315	4735	4748.09	1.13	0	-6912	4898	4816	4688	4606	4478	4857	4647	72	1415	500	3400	5	1	14200000	672	7.61	0.67	12	0.54	622.00	7105.00	8130	20230726	-41.76	4010	20240725	18.08	6770	-30.06	20240215	4010	18.08	20240725	7730	-38.75	20230801	4010	18.08	20240725	3.41	N	051490	500	72 억		160465	N	N	0	N	00	N
15	20240730	110532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4750	15	2	0.32	336961385	70958	99.05	4785	4800	4700	6150	3315	4735	4748.74	1.13	0	-5486	4898	4816	4688	4606	4478	4857	4647	72	1415	500	3400	5	1	14200000	675	7.64	0.67	12	0.50	622.00	7105.00	8130	20230726	-41.57	4010	20240725	18.45	6770	-29.84	20240215	4010	18.45	20240725	7730	-38.55	20230801	4010	18.45	20240725	3.41	N	051490	500	72 억		160465	N	N	0	N	00	N
16	20240730	100532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4755	20	2	0.42	303524220	63892	89.18	4785	4800	4700	6150	3315	4735	4750.58	1.13	0	-3575	4898	4816	4688	4606	4478	4857	4647	72	1415	500	3400	5	1	14200000	675	7.64	0.67	12	0.45	622.00	7105.00	8130	20230726	-41.51	4010	20240725	18.58	6770	-29.76	20240215	4010	18.58	20240725	7730	-38.49	20230801	4010	18.58	20240725	3.41	N	051490	500	72 억		160465	N	N	0	N	00	N
17	20240730	090534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4770	35	2	0.74	126366990	26610	37.14	4785	4785	4735	6150	3315	4735	4748.85	1.13	0	-3342	4898	4816	4688	4606	4478	4857	4647	72	1415	500	3400	5	1	14200000	677	7.67	0.67	12	0.19	622.00	7105.00	8130	20230726	-41.33	4010	20240725	18.95	6770	-29.54	20240215	4010	18.95	20240725	7730	-38.29	20230801	4010	18.95	20240725	3.41	N	051490	500	72 억		160465	N	N	0	N	00	N
18	20240729	160525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4735	135	2	2.93	335130440	71631	100.48	4625	4770	4560	5980	3220	4600	4678.94	1.02	0	15457	4770	4685	4530	4445	4290	4727	4487	72	1380	500	3310	5	1	14200000	672	7.61	0.67	12	0.50	622.00	7105.00	8130	20230726	-41.76	4010	20240725	18.08	6770	-30.06	20240215	4010	18.08	20240725	7730	-38.75	20230801	4010	18.08	20240725	3.49	N	051490	500	72 억		144876	N	N	0	N	00	N
19	20240729	150530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4735	135	2	2.93	310936825	66515	93.30	4625	4770	4560	5980	3220	4600	4675.07	1.02	0	13575	4770	4685	4530	4445	4290	4727	4487	72	1380	500	3310	5	1	14200000	672	7.61	0.67	12	0.47	622.00	7105.00	8130	20230726	-41.76	4010	20240725	18.08	6770	-30.06	20240215	4010	18.08	20240725	7730	-38.75	20230801	4010	18.08	20240725	3.49	N	051490	500	72 억		144876	N	N	0	N	00	N
20	20240729	140534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4750	150	2	3.26	280741100	60127	84.34	4625	4770	4560	5980	3220	4600	4669.53	1.02	0	12889	4770	4685	4530	4445	4290	4727	4487	72	1380	500	3310	5	1	14200000	675	7.64	0.67	12	0.42	622.00	7105.00	8130	20230726	-41.57	4010	20240725	18.45	6770	-29.84	20240215	4010	18.45	20240725	7730	-38.55	20230801	4010	18.45	20240725	3.49	N	051490	500	72 억		144876	N	N	0	N	00	N
21	20240729	130535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	75	2	1.63	170146270	36668	51.43	4625	4675	4560	5980	3220	4600	4640.56	1.02	0	10502	4770	4685	4530	4445	4290	4727	4487	72	1380	500	3310	5	1	14200000	664	7.52	0.66	12	0.26	622.00	7105.00	8130	20230726	-42.50	4010	20240725	16.58	6770	-30.95	20240215	4010	16.58	20240725	7730	-39.52	20230801	4010	16.58	20240725	3.49	N	051490	500	72 억		144876	N	N	0	N	00	N
22	20240729	120529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	75	2	1.63	131320820	28334	39.74	4625	4675	4560	5980	3220	4600	4635.17	1.02	0	8548	4770	4685	4530	4445	4290	4727	4487	72	1380	500	3310	5	1	14200000	664	7.52	0.66	12	0.20	622.00	7105.00	8130	20230726	-42.50	4010	20240725	16.58	6770	-30.95	20240215	4010	16.58	20240725	7730	-39.52	20230801	4010	16.58	20240725	3.49	N	051490	500	72 억		144876	N	N	0	N	00	N
23	20240729	110529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4645	45	2	0.98	114642600	24757	34.73	4625	4670	4560	5980	3220	4600	4631.14	1.02	0	7891	4770	4685	4530	4445	4290	4727	4487	72	1380	500	3310	5	1	14200000	660	7.47	0.65	12	0.17	622.00	7105.00	8130	20230726	-42.87	4010	20240725	15.84	6770	-31.39	20240215	4010	15.84	20240725	7730	-39.91	20230801	4010	15.84	20240725	3.49	N	051490	500	72 억		144876	N	N	0	N	00	N
24	20240729	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4670	70	2	1.52	72620175	15743	22.08	4625	4670	4560	5980	3220	4600	4613.14	1.02	0	9625	4770	4685	4530	4445	4290	4727	4487	72	1380	500	3310	5	1	14200000	663	7.51	0.66	12	0.11	622.00	7105.00	8130	20230726	-42.56	4010	20240725	16.46	6770	-31.02	20240215	4010	16.46	20240725	7730	-39.59	20230801	4010	16.46	20240725	3.49	N	051490	500	72 억		144876	N	N	0	N	00	N
25	20240729	090525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4590	-10	5	-0.22	10703655	2328	3.27	4625	4625	4560	5980	3220	4600	4597.41	1.02	0	-1101	4770	4685	4530	4445	4290	4727	4487	72	1380	500	3310	5	1	14200000	652	7.38	0.65	12	0.02	622.00	7105.00	8130	20230726	-43.54	4010	20240725	14.46	6770	-32.20	20240215	4010	14.46	20240725	7730	-40.62	20230801	4010	14.46	20240725	3.49	N	051490	500	72 억		144876	N	N	0	N	00	N
26	20240726	160518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4600	135	2	3.02	308759985	68216	33.19	4465	4615	4375	5800	3130	4465	4526.20	0.85	0	23919	5035	4750	4380	4095	3725	4892	4237	72	1335	500	3210	5	1	14200000	653	7.40	0.65	12	0.48	622.00	7105.00	8130	20230726	-43.42	4010	20240725	14.71	6770	-32.05	20240215	4010	14.71	20240725	8130	-43.42	20230726	4010	14.71	20240725	3.52	N	051490	500	72 억		121071	N	N	0	N	00	N
27	20240726	150523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4590	125	2	2.80	296440005	65530	31.89	4465	4615	4375	5800	3130	4465	4523.73	0.85	0	23720	5035	4750	4380	4095	3725	4892	4237	72	1335	500	3210	5	1	14200000	652	7.38	0.65	12	0.46	622.00	7105.00	8130	20230726	-43.54	4010	20240725	14.46	6770	-32.20	20240215	4010	14.46	20240725	8130	-43.54	20230726	4010	14.46	20240725	3.52	N	051490	500	72 억		121071	N	N	0	N	00	N
28	20240726	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4615	150	2	3.36	266769520	59058	28.74	4465	4615	4375	5800	3130	4465	4517.08	0.85	0	20238	5035	4750	4380	4095	3725	4892	4237	72	1335	500	3210	5	1	14200000	655	7.42	0.65	12	0.42	622.00	7105.00	8130	20230726	-43.23	4010	20240725	15.09	6770	-31.83	20240215	4010	15.09	20240725	8130	-43.23	20230726	4010	15.09	20240725	3.52	N	051490	500	72 억		121071	N	N	0	N	00	N
29	20240726	130525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4580	115	2	2.58	210593805	46829	22.79	4465	4590	4375	5800	3130	4465	4497.08	0.85	0	15329	5035	4750	4380	4095	3725	4892	4237	72	1335	500	3210	5	1	14200000	650	7.36	0.64	12	0.33	622.00	7105.00	8130	20230726	-43.67	4010	20240725	14.21	6770	-32.35	20240215	4010	14.21	20240725	8130	-43.67	20230726	4010	14.21	20240725	3.52	N	051490	500	72 억		121071	N	N	0	N	00	N
30	20240726	120528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4580	115	2	2.58	184440815	41109	20.00	4465	4590	4375	5800	3130	4465	4486.63	0.85	0	13112	5035	4750	4380	4095	3725	4892	4237	72	1335	500	3210	5	1	14200000	650	7.36	0.64	12	0.29	622.00	7105.00	8130	20230726	-43.67	4010	20240725	14.21	6770	-32.35	20240215	4010	14.21	20240725	8130	-43.67	20230726	4010	14.21	20240725	3.52	N	051490	500	72 억		121071	N	N	0	N	00	N
31	20240726	110526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	80	2	1.79	143684115	32202	15.67	4465	4580	4375	5800	3130	4465	4461.96	0.85	0	8560	5035	4750	4380	4095	3725	4892	4237	72	1335	500	3210	5	1	14200000	645	7.31	0.64	12	0.23	622.00	7105.00	8130	20230726	-44.10	4010	20240725	13.34	6770	-32.87	20240215	4010	13.34	20240725	8130	-44.10	20230726	4010	13.34	20240725	3.52	N	051490	500	72 억		121071	N	N	0	N	00	N
32	20240726	100525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4465	0	3	0.00	77786130	17610	8.57	4465	4490	4375	5800	3130	4465	4417.16	0.85	0	2719	5035	4750	4380	4095	3725	4892	4237	72	1335	500	3210	5	1	14200000	634	7.18	0.63	12	0.12	622.00	7105.00	8130	20230726	-45.08	4010	20240725	11.35	6770	-34.05	20240215	4010	11.35	20240725	8130	-45.08	20230726	4010	11.35	20240725	3.52	N	051490	500	72 억		121071	N	N	0	N	00	N
33	20240726	090521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	25	2	0.56	12119360	2718	1.32	4465	4490	4440	5800	3130	4465	4458.93	0.85	0	-278	5035	4750	4380	4095	3725	4892	4237	72	1335	500	3210	5	1	14200000	638	7.22	0.63	12	0.02	622.00	7105.00	8130	20230726	-44.77	4010	20240725	11.97	6770	-33.68	20240215	4010	11.97	20240725	8130	-44.77	20230726	4010	11.97	20240725	3.52	N	051490	500	72 억		121071	N	N	0	N	00	N
34	20240725	160522	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4465	135	2	3.12	907279555	203078	685.96	4010	4665	4010	5620	3035	4330	4467.64	0.87	0	521	4443	4386	4358	4301	4273	4372	4287	72	1290	500	3110	5	1	14200000	634	7.18	0.63	12	1.43	622.00	7105.00	8130	20230726	-45.08	4010	20240725	11.35	6770	-34.05	20240215	4010	11.35	20240725	8130	-45.08	20230726	4010	11.35	20240725	3.57	N	051490	500	72 억		123249	N	N	0	N	00	N
35	20240725	150530	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4445	115	2	2.66	855391080	191409	646.54	4010	4665	4010	5620	3035	4330	4468.92	0.87	0	-4199	4443	4386	4358	4301	4273	4372	4287	72	1290	500	3110	5	1	14200000	631	7.15	0.63	12	1.35	622.00	7105.00	8130	20230726	-45.33	4010	20240725	10.85	6770	-34.34	20240215	4010	10.85	20240725	8130	-45.33	20230726	4010	10.85	20240725	3.57	N	051490	500	72 억		123249	N	N	0	N	00	N
36	20240725	140528	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4510	180	2	4.16	799196920	178848	604.11	4010	4665	4010	5620	3035	4330	4468.58	0.87	0	-5629	4443	4386	4358	4301	4273	4372	4287	72	1290	500	3110	5	1	14200000	640	7.25	0.63	12	1.26	622.00	7105.00	8130	20230726	-44.53	4010	20240725	12.47	6770	-33.38	20240215	4010	12.47	20240725	8130	-44.53	20230726	4010	12.47	20240725	3.57	N	051490	500	72 억		123249	N	N	0	N	00	N
37	20240725	130524	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4475	145	2	3.35	680988725	152539	515.25	4010	4665	4010	5620	3035	4330	4464.36	0.87	0	-11533	4443	4386	4358	4301	4273	4372	4287	72	1290	500	3110	5	1	14200000	635	7.19	0.63	12	1.07	622.00	7105.00	8130	20230726	-44.96	4010	20240725	11.60	6770	-33.90	20240215	4010	11.60	20240725	8130	-44.96	20230726	4010	11.60	20240725	3.57	N	051490	500	72 억		123249	N	N	0	N	00	N
38	20240725	120526	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4445	115	2	2.66	575217615	128640	434.52	4010	4665	4010	5620	3035	4330	4471.53	0.87	0	-16772	4443	4386	4358	4301	4273	4372	4287	72	1290	500	3110	5	1	14200000	631	7.15	0.63	12	0.91	622.00	7105.00	8130	20230726	-45.33	4010	20240725	10.85	6770	-34.34	20240215	4010	10.85	20240725	8130	-45.33	20230726	4010	10.85	20240725	3.57	N	051490	500	72 억		123249	N	N	0	N	00	N
39	20240725	110523	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4250	-80	5	-1.85	59443630	14148	47.79	4010	4305	4010	5620	3035	4330	4201.56	0.87	0	-867	4443	4386	4358	4301	4273	4372	4287	72	1290	500	3110	5	1	14200000	604	6.83	0.60	12	0.10	622.00	7105.00	8130	20230726	-47.72	4010	20240725	5.99	6770	-37.22	20240215	4010	5.99	20240725	8130	-47.72	20230726	4010	5.99	20240725	3.57	N	051490	500	72 억		123249	N	N	0	N	00	N
40	20240725	100523	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4260	-70	5	-1.62	48803225	11647	39.34	4010	4305	4010	5620	3035	4330	4190.20	0.87	0	-1277	4443	4386	4358	4301	4273	4372	4287	72	1290	500	3110	5	1	14200000	605	6.85	0.60	12	0.08	622.00	7105.00	8130	20230726	-47.60	4010	20240725	6.23	6770	-37.08	20240215	4010	6.23	20240725	8130	-47.60	20230726	4010	6.23	20240725	3.57	N	051490	500	72 억		123249	N	N	0	N	00	N
41	20240725	090521	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4235	-95	5	-2.19	14608280	3586	12.11	4010	4260	4010	5620	3035	4330	4073.70	0.87	0	295	4443	4386	4358	4301	4273	4372	4287	72	1290	500	3110	5	1	14200000	601	6.81	0.60	12	0.03	622.00	7105.00	8130	20230726	-47.91	4010	20240725	5.61	6770	-37.44	20240215	4010	5.61	20240725	8130	-47.91	20230726	4010	5.61	20240725	3.57	N	051490	500	72 억		123249	N	N	0	N	00	N
42	20240724	160518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4330	-60	5	-1.37	127638930	29240	86.49	4390	4415	4330	5700	3075	4390	4365.22	0.83	0	4845	4473	4431	4373	4331	4273	4452	4352	72	1310	500	3160	5	1	14200000	615	6.96	0.61	12	0.21	622.00	7105.00	8130	20230726	-46.74	4315	20240723	0.35	6770	-36.04	20240215	4315	0.35	20240723	8130	-46.74	20230726	4315	0.35	20240723	3.63	N	051490	500	72 억		118053	N	N	0	N	00	N
43	20240724	150526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	-40	5	-0.91	120065250	27492	81.32	4390	4415	4330	5700	3075	4390	4367.28	0.83	0	5077	4473	4431	4373	4331	4273	4452	4352	72	1310	500	3160	5	1	14200000	618	6.99	0.61	12	0.19	622.00	7105.00	8130	20230726	-46.49	4315	20240723	0.81	6770	-35.75	20240215	4315	0.81	20240723	8130	-46.49	20230726	4315	0.81	20240723	3.63	N	051490	500	72 억		118053	N	N	0	N	00	N
44	20240724	140523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4380	-10	5	-0.23	73910315	16888	49.95	4390	4415	4350	5700	3075	4390	4376.50	0.83	0	4278	4473	4431	4373	4331	4273	4452	4352	72	1310	500	3160	5	1	14200000	622	7.04	0.62	12	0.12	622.00	7105.00	8130	20230726	-46.13	4315	20240723	1.51	6770	-35.30	20240215	4315	1.51	20240723	8130	-46.13	20230726	4315	1.51	20240723	3.63	N	051490	500	72 억		118053	N	N	0	N	00	N
45	20240724	130527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4385	-5	5	-0.11	61893590	14145	41.84	4390	4415	4350	5700	3075	4390	4375.65	0.83	0	6443	4473	4431	4373	4331	4273	4452	4352	72	1310	500	3160	5	1	14200000	623	7.05	0.62	12	0.10	622.00	7105.00	8130	20230726	-46.06	4315	20240723	1.62	6770	-35.23	20240215	4315	1.62	20240723	8130	-46.06	20230726	4315	1.62	20240723	3.63	N	051490	500	72 억		118053	N	N	0	N	00	N
46	20240724	120528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4395	5	2	0.11	60348845	13793	40.80	4390	4415	4350	5700	3075	4390	4375.32	0.83	0	6649	4473	4431	4373	4331	4273	4452	4352	72	1310	500	3160	5	1	14200000	624	7.07	0.62	12	0.10	622.00	7105.00	8130	20230726	-45.94	4315	20240723	1.85	6770	-35.08	20240215	4315	1.85	20240723	8130	-45.94	20230726	4315	1.85	20240723	3.63	N	051490	500	72 억		118053	N	N	0	N	00	N
47	20240724	110525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	10	2	0.23	53947335	12334	36.48	4390	4415	4350	5700	3075	4390	4373.87	0.83	0	7702	4473	4431	4373	4331	4273	4452	4352	72	1310	500	3160	5	1	14200000	625	7.07	0.62	12	0.09	622.00	7105.00	8130	20230726	-45.88	4315	20240723	1.97	6770	-35.01	20240215	4315	1.97	20240723	8130	-45.88	20230726	4315	1.97	20240723	3.63	N	051490	500	72 억		118053	N	N	0	N	00	N
48	20240724	100524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	10	2	0.23	48077260	10994	32.52	4390	4415	4350	5700	3075	4390	4373.05	0.83	0	7717	4473	4431	4373	4331	4273	4452	4352	72	1310	500	3160	5	1	14200000	625	7.07	0.62	12	0.08	622.00	7105.00	8130	20230726	-45.88	4315	20240723	1.97	6770	-35.01	20240215	4315	1.97	20240723	8130	-45.88	20230726	4315	1.97	20240723	3.63	N	051490	500	72 억		118053	N	N	0	N	00	N
49	20240724	090523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4380	-10	5	-0.23	478455	109	0.32	4390	4390	4380	5700	3075	4390	4389.50	0.83	0	-37	4473	4431	4373	4331	4273	4452	4352	72	1310	500	3160	5	1	14200000	622	7.04	0.62	12	0.00	622.00	7105.00	8130	20230726	-46.13	4315	20240723	1.51	6770	-35.30	20240215	4315	1.51	20240723	8130	-46.13	20230726	4315	1.51	20240723	3.63	N	051490	500	72 억		118053	N	N	0	N	00	N
50	20240723	160514	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4390	50	2	1.15	143825040	32977	55.43	4350	4415	4315	5640	3040	4340	4361.35	0.79	0	6369	4590	4465	4400	4275	4210	4432	4242	72	1300	500	3120	5	1	14200000	623	7.06	0.62	12	0.23	622.00	7105.00	8130	20230726	-46.00	4315	20240723	1.74	6770	-35.16	20240215	4315	1.74	20240723	8130	-46.00	20230726	4315	1.74	20240723	3.62	N	051490	500	72 억		112012	N	N	0	N	00	N
51	20240723	150529	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4395	55	2	1.27	135155830	31001	52.10	4350	4415	4315	5640	3040	4340	4359.72	0.79	0	6261	4590	4465	4400	4275	4210	4432	4242	72	1300	500	3120	5	1	14200000	624	7.07	0.62	12	0.22	622.00	7105.00	8130	20230726	-45.94	4315	20240723	1.85	6770	-35.08	20240215	4315	1.85	20240723	8130	-45.94	20230726	4315	1.85	20240723	3.62	N	051490	500	72 억		112012	N	N	0	N	00	N
52	20240723	140518	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4345	5	2	0.12	79932720	18382	30.90	4350	4385	4315	5640	3040	4340	4348.42	0.79	0	-2664	4590	4465	4400	4275	4210	4432	4242	72	1300	500	3120	5	1	14200000	617	6.99	0.61	12	0.13	622.00	7105.00	8130	20230726	-46.56	4315	20240723	0.70	6770	-35.82	20240215	4315	0.70	20240723	8130	-46.56	20230726	4315	0.70	20240723	3.62	N	051490	500	72 억		112012	N	N	0	N	00	N
53	20240723	130517	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4350	10	2	0.23	70108760	16123	27.10	4350	4385	4315	5640	3040	4340	4348.37	0.79	0	-3293	4590	4465	4400	4275	4210	4432	4242	72	1300	500	3120	5	1	14200000	618	6.99	0.61	12	0.11	622.00	7105.00	8130	20230726	-46.49	4315	20240723	0.81	6770	-35.75	20240215	4315	0.81	20240723	8130	-46.49	20230726	4315	0.81	20240723	3.62	N	051490	500	72 억		112012	N	N	0	N	00	N
54	20240723	120520	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4350	10	2	0.23	59730325	13734	23.08	4350	4385	4315	5640	3040	4340	4349.08	0.79	0	-2866	4590	4465	4400	4275	4210	4432	4242	72	1300	500	3120	5	1	14200000	618	6.99	0.61	12	0.10	622.00	7105.00	8130	20230726	-46.49	4315	20240723	0.81	6770	-35.75	20240215	4315	0.81	20240723	8130	-46.49	20230726	4315	0.81	20240723	3.62	N	051490	500	72 억		112012	N	N	0	N	00	N
55	20240723	110522	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4350	10	2	0.23	51919375	11941	20.07	4350	4385	4315	5640	3040	4340	4347.99	0.79	0	-2720	4590	4465	4400	4275	4210	4432	4242	72	1300	500	3120	5	1	14200000	618	6.99	0.61	12	0.08	622.00	7105.00	8130	20230726	-46.49	4315	20240723	0.81	6770	-35.75	20240215	4315	0.81	20240723	8130	-46.49	20230726	4315	0.81	20240723	3.62	N	051490	500	72 억		112012	N	N	0	N	00	N
56	20240723	100520	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4330	-10	5	-0.23	38295050	8814	14.81	4350	4385	4315	5640	3040	4340	4344.80	0.79	0	-1752	4590	4465	4400	4275	4210	4432	4242	72	1300	500	3120	5	1	14200000	615	6.96	0.61	12	0.06	622.00	7105.00	8130	20230726	-46.74	4315	20240723	0.35	6770	-36.04	20240215	4315	0.35	20240723	8130	-46.74	20230726	4315	0.35	20240723	3.62	N	051490	500	72 억		112012	N	N	0	N	00	N
57	20240723	090522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4385	45	2	1.04	1709795	392	0.66	4350	4385	4350	5640	3040	4340	4361.72	0.79	0	-7	4590	4465	4400	4275	4210	4432	4242	72	1300	500	3120	5	1	14200000	623	7.05	0.62	12	0.00	622.00	7105.00	8130	20230726	-46.06	4335	20240722	1.15	6770	-35.23	20240215	4335	1.15	20240722	8130	-46.06	20230726	4335	1.15	20240722	3.62	N	051490	500	72 억		112012	N	N	0	N	00	N
58	20240722	160514	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4340	-170	5	-3.77	260030485	59310	175.00	4455	4525	4335	5860	3160	4510	4384.26	0.80	0	-1200	4586	4547	4501	4462	4416	4567	4482	72	1350	500	3240	5	1	14200000	616	6.98	0.61	12	0.42	622.00	7105.00	8130	20230726	-46.62	4335	20240722	0.12	6770	-35.89	20240215	4335	0.12	20240722	8130	-46.62	20230726	4335	0.12	20240722	3.48	N	051490	500	72 억		113214	N	N	0	N	00	N
59	20240722	150521	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4365	-145	5	-3.22	225400050	51340	151.48	4455	4525	4335	5860	3160	4510	4390.34	0.80	0	-1898	4586	4547	4501	4462	4416	4567	4482	72	1350	500	3240	5	1	14200000	620	7.02	0.61	12	0.36	622.00	7105.00	8130	20230726	-46.31	4335	20240722	0.69	6770	-35.52	20240215	4335	0.69	20240722	8130	-46.31	20230726	4335	0.69	20240722	3.48	N	051490	500	72 억		113214	N	N	0	N	00	N
60	20240722	140521	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4350	-160	5	-3.55	215419795	49050	144.72	4455	4525	4335	5860	3160	4510	4391.84	0.80	0	-1503	4586	4547	4501	4462	4416	4567	4482	72	1350	500	3240	5	1	14200000	618	6.99	0.61	12	0.35	622.00	7105.00	8130	20230726	-46.49	4335	20240722	0.35	6770	-35.75	20240215	4335	0.35	20240722	8130	-46.49	20230726	4335	0.35	20240722	3.48	N	051490	500	72 억		113214	N	N	0	N	00	N
61	20240722	130517	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4355	-155	5	-3.44	196126345	44628	131.68	4455	4525	4335	5860	3160	4510	4394.69	0.80	0	-1673	4586	4547	4501	4462	4416	4567	4482	72	1350	500	3240	5	1	14200000	618	7.00	0.61	12	0.31	622.00	7105.00	8130	20230726	-46.43	4335	20240722	0.46	6770	-35.67	20240215	4335	0.46	20240722	8130	-46.43	20230726	4335	0.46	20240722	3.48	N	051490	500	72 억		113214	N	N	0	N	00	N
62	20240722	120518	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4400	-110	5	-2.44	128313615	29070	85.77	4455	4525	4335	5860	3160	4510	4413.95	0.80	0	-3525	4586	4547	4501	4462	4416	4567	4482	72	1350	500	3240	5	1	14200000	625	7.07	0.62	12	0.20	622.00	7105.00	8130	20230726	-45.88	4335	20240722	1.50	6770	-35.01	20240215	4335	1.50	20240722	8130	-45.88	20230726	4335	1.50	20240722	3.48	N	051490	500	72 억		113214	N	N	0	N	00	N
63	20240722	110516	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4425	-85	5	-1.88	107505625	24343	71.83	4455	4525	4335	5860	3160	4510	4416.28	0.80	0	-1668	4586	4547	4501	4462	4416	4567	4482	72	1350	500	3240	5	1	14200000	628	7.11	0.62	12	0.17	622.00	7105.00	8130	20230726	-45.57	4335	20240722	2.08	6770	-34.64	20240215	4335	2.08	20240722	8130	-45.57	20230726	4335	2.08	20240722	3.48	N	051490	500	72 억		113214	N	N	0	N	00	N
64	20240722	100518	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4420	-90	5	-2.00	81604975	18459	54.46	4455	4525	4335	5860	3160	4510	4420.88	0.80	0	-679	4586	4547	4501	4462	4416	4567	4482	72	1350	500	3240	5	1	14200000	628	7.11	0.62	12	0.13	622.00	7105.00	8130	20230726	-45.63	4335	20240722	1.96	6770	-34.71	20240215	4335	1.96	20240722	8130	-45.63	20230726	4335	1.96	20240722	3.48	N	051490	500	72 억		113214	N	N	0	N	00	N
65	20240722	090517	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4485	-25	5	-0.55	12735020	2863	8.45	4455	4490	4420	5860	3160	4510	4448.14	0.80	0	641	4586	4547	4501	4462	4416	4567	4482	72	1350	500	3240	5	1	14200000	637	7.21	0.63	12	0.02	622.00	7105.00	8130	20230726	-44.83	4420	20240722	1.47	6770	-33.75	20240215	4420	1.47	20240722	8130	-44.83	20230726	4420	1.47	20240722	3.48	N	051490	500	72 억		113214	N	N	0	N	00	N
66	20240719	160507	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4510	15	2	0.33	149645435	33350	31.67	4460	4540	4455	5840	3150	4495	4486.83	0.81	0	-2142	4641	4567	4526	4452	4411	4547	4432	72	1345	500	3230	5	1	14200000	640	7.25	0.63	12	0.23	622.00	7105.00	8130	20230726	-44.53	4455	20240719	1.23	6770	-33.38	20240215	4455	1.23	20240719	8130	-44.53	20230726	4455	1.23	20240719	3.48	N	051490	500	72 억		115341	N	N	0	N	00	N
67	20240719	150511	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4505	10	2	0.22	139749280	31155	29.59	4460	4540	4455	5840	3150	4495	4485.61	0.81	0	-2132	4641	4567	4526	4452	4411	4547	4432	72	1345	500	3230	5	1	14200000	640	7.24	0.63	12	0.22	622.00	7105.00	8130	20230726	-44.59	4455	20240719	1.12	6770	-33.46	20240215	4455	1.12	20240719	8130	-44.59	20230726	4455	1.12	20240719	3.48	N	051490	500	72 억		115341	N	N	0	N	00	N
68	20240719	140515	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4515	20	2	0.44	121226380	27035	25.67	4460	4540	4455	5840	3150	4495	4484.05	0.81	0	-1890	4641	4567	4526	4452	4411	4547	4432	72	1345	500	3230	5	1	14200000	641	7.26	0.64	12	0.19	622.00	7105.00	8130	20230726	-44.46	4455	20240719	1.35	6770	-33.31	20240215	4455	1.35	20240719	8130	-44.46	20230726	4455	1.35	20240719	3.48	N	051490	500	72 억		115341	N	N	0	N	00	N
69	20240719	130507	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4500	5	2	0.11	103564495	23102	21.94	4460	4540	4455	5840	3150	4495	4482.92	0.81	0	-2568	4641	4567	4526	4452	4411	4547	4432	72	1345	500	3230	5	1	14200000	639	7.23	0.63	12	0.16	622.00	7105.00	8130	20230726	-44.65	4455	20240719	1.01	6770	-33.53	20240215	4455	1.01	20240719	8130	-44.65	20230726	4455	1.01	20240719	3.48	N	051490	500	72 억		115341	N	N	0	N	00	N
70	20240719	120508	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4490	-5	5	-0.11	66637220	14876	14.13	4460	4540	4455	5840	3150	4495	4479.51	0.81	0	-2677	4641	4567	4526	4452	4411	4547	4432	72	1345	500	3230	5	1	14200000	638	7.22	0.63	12	0.10	622.00	7105.00	8130	20230726	-44.77	4455	20240719	0.79	6770	-33.68	20240215	4455	0.79	20240719	8130	-44.77	20230726	4455	0.79	20240719	3.48	N	051490	500	72 억		115341	N	N	0	N	00	N
71	20240719	110510	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4490	-5	5	-0.11	56563220	12625	11.99	4460	4540	4455	5840	3150	4495	4480.26	0.81	0	-2594	4641	4567	4526	4452	4411	4547	4432	72	1345	500	3230	5	1	14200000	638	7.22	0.63	12	0.09	622.00	7105.00	8130	20230726	-44.77	4455	20240719	0.79	6770	-33.68	20240215	4455	0.79	20240719	8130	-44.77	20230726	4455	0.79	20240719	3.48	N	051490	500	72 억		115341	N	N	0	N	00	N
72	20240719	100430	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4515	20	2	0.44	24629875	5494	5.22	4460	4540	4455	5840	3150	4495	4483.05	0.81	0	-1912	4641	4567	4526	4452	4411	4547	4432	72	1345	500	3230	5	1	14200000	641	7.26	0.64	12	0.04	622.00	7105.00	8130	20230726	-44.46	4455	20240719	1.35	6770	-33.31	20240215	4455	1.35	20240719	8130	-44.46	20230726	4455	1.35	20240719	3.48	N	051490	500	72 억		115341	N	N	0	N	00	N
73	20240719	090521	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4485	-10	5	-0.22	6394965	1433	1.36	4460	4495	4455	5840	3150	4495	4462.64	0.81	0	377	4641	4567	4526	4452	4411	4547	4432	72	1345	500	3230	5	1	14200000	637	7.21	0.63	12	0.01	622.00	7105.00	8130	20230726	-44.83	4455	20240719	0.67	6770	-33.75	20240215	4455	0.67	20240719	8130	-44.83	20230726	4455	0.67	20240719	3.48	N	051490	500	72 억		115341	N	N	0	N	00	N
74	20240718	160500	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4495	-130	5	-2.81	475515105	105097	193.30	4600	4600	4485	6010	3240	4625	4524.54	0.85	0	-7124	4728	4676	4643	4591	4558	4660	4575	72	1385	500	3330	5	1	14200000	638	7.23	0.63	12	0.74	622.00	7105.00	8130	20230726	-44.71	4485	20240718	0.22	6770	-33.60	20240215	4485	0.22	20240718	8130	-44.71	20230726	4485	0.22	20240718	3.54	N	051490	500	72 억		120022	N	N	0	N	00	N
75	20240718	150508	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4510	-115	5	-2.49	462859355	102283	188.13	4600	4600	4485	6010	3240	4625	4525.28	0.85	0	-6883	4728	4676	4643	4591	4558	4660	4575	72	1385	500	3330	5	1	14200000	640	7.25	0.63	12	0.72	622.00	7105.00	8130	20230726	-44.53	4485	20240718	0.56	6770	-33.38	20240215	4485	0.56	20240718	8130	-44.53	20230726	4485	0.56	20240718	3.54	N	051490	500	72 억		120022	N	N	0	N	00	N
76	20240718	140504	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4510	-115	5	-2.49	307386315	67760	124.63	4600	4600	4485	6010	3240	4625	4536.40	0.85	0	-10460	4728	4676	4643	4591	4558	4660	4575	72	1385	500	3330	5	1	14200000	640	7.25	0.63	12	0.48	622.00	7105.00	8130	20230726	-44.53	4485	20240718	0.56	6770	-33.38	20240215	4485	0.56	20240718	8130	-44.53	20230726	4485	0.56	20240718	3.54	N	051490	500	72 억		120022	N	N	0	N	00	N
77	20240718	130505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4565	-60	5	-1.30	268117315	59105	108.71	4600	4600	4485	6010	3240	4625	4536.29	0.85	0	-5440	4728	4676	4643	4591	4558	4660	4575	72	1385	500	3330	5	1	14200000	648	7.34	0.64	12	0.42	622.00	7105.00	8130	20230726	-43.85	4485	20240718	1.78	6770	-32.57	20240215	4485	1.78	20240718	8130	-43.85	20230726	4485	1.78	20240718	3.54	N	051490	500	72 억		120022	N	N	0	N	00	N
78	20240718	120505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4560	-65	5	-1.41	260498675	57433	105.64	4600	4600	4485	6010	3240	4625	4535.70	0.85	0	-4944	4728	4676	4643	4591	4558	4660	4575	72	1385	500	3330	5	1	14200000	648	7.33	0.64	12	0.40	622.00	7105.00	8130	20230726	-43.91	4485	20240718	1.67	6770	-32.64	20240215	4485	1.67	20240718	8130	-43.91	20230726	4485	1.67	20240718	3.54	N	051490	500	72 억		120022	N	N	0	N	00	N
79	20240718	110508	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4570	-55	5	-1.19	252242180	55620	102.30	4600	4600	4485	6010	3240	4625	4535.10	0.85	0	-4918	4728	4676	4643	4591	4558	4660	4575	72	1385	500	3330	5	1	14200000	649	7.35	0.64	12	0.39	622.00	7105.00	8130	20230726	-43.79	4485	20240718	1.90	6770	-32.50	20240215	4485	1.90	20240718	8130	-43.79	20230726	4485	1.90	20240718	3.54	N	051490	500	72 억		120022	N	N	0	N	00	N
80	20240718	100509	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4545	-80	5	-1.73	235420200	51925	95.50	4600	4600	4485	6010	3240	4625	4533.85	0.85	0	-4948	4728	4676	4643	4591	4558	4660	4575	72	1385	500	3330	5	1	14200000	645	7.31	0.64	12	0.37	622.00	7105.00	8130	20230726	-44.10	4485	20240718	1.34	6770	-32.87	20240215	4485	1.34	20240718	8130	-44.10	20230726	4485	1.34	20240718	3.54	N	051490	500	72 억		120022	N	N	0	N	00	N
81	20240718	090510	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4500	-125	5	-2.70	115222970	25283	46.50	4600	4600	4490	6010	3240	4625	4557.33	0.85	0	-9187	4728	4676	4643	4591	4558	4660	4575	72	1385	500	3330	5	1	14200000	639	7.23	0.63	12	0.18	622.00	7105.00	8130	20230726	-44.65	4490	20240718	0.22	6770	-33.53	20240215	4490	0.22	20240718	8130	-44.65	20230726	4490	0.22	20240718	3.54	N	051490	500	72 억		120022	N	N	0	N	00	N
82	20240717	160529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4625	-25	5	-0.54	247605495	53318	111.71	4670	4695	4610	6040	3255	4650	4643.94	0.81	0	4587	4780	4715	4670	4605	4560	4692	4582	72	1390	500	3340	5	1	14200000	657	7.44	0.65	12	0.38	622.00	7105.00	8130	20230726	-43.11	4570	20240702	1.20	6770	-31.68	20240215	4570	1.20	20240702	8130	-43.11	20230726	4570	1.20	20240702	3.49	N	051490	500	72 억		115435	N	N	0	N	00	N
83	20240717	150532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4670	20	2	0.43	213299085	45927	96.23	4670	4695	4610	6040	3255	4650	4644.31	0.81	0	6427	4780	4715	4670	4605	4560	4692	4582	72	1390	500	3340	5	1	14200000	663	7.51	0.66	12	0.32	622.00	7105.00	8130	20230726	-42.56	4570	20240702	2.19	6770	-31.02	20240215	4570	2.19	20240702	8130	-42.56	20230726	4570	2.19	20240702	3.49	N	051490	500	72 억		115435	N	N	0	N	00	N
84	20240717	140529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4625	-25	5	-0.54	168575505	36268	75.99	4670	4695	4620	6040	3255	4650	4648.05	0.81	0	6673	4780	4715	4670	4605	4560	4692	4582	72	1390	500	3340	5	1	14200000	657	7.44	0.65	12	0.26	622.00	7105.00	8130	20230726	-43.11	4570	20240702	1.20	6770	-31.68	20240215	4570	1.20	20240702	8130	-43.11	20230726	4570	1.20	20240702	3.49	N	051490	500	72 억		115435	N	N	0	N	00	N
85	20240717	130528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4635	-15	5	-0.32	135960155	29224	61.23	4670	4695	4625	6040	3255	4650	4652.35	0.81	0	5780	4780	4715	4670	4605	4560	4692	4582	72	1390	500	3340	5	1	14200000	658	7.45	0.65	12	0.21	622.00	7105.00	8130	20230726	-42.99	4570	20240702	1.42	6770	-31.54	20240215	4570	1.42	20240702	8130	-42.99	20230726	4570	1.42	20240702	3.49	N	051490	500	72 억		115435	N	N	0	N	00	N
86	20240717	120529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	5	2	0.11	93120790	19978	41.86	4670	4695	4650	6040	3255	4650	4661.17	0.81	0	4018	4780	4715	4670	4605	4560	4692	4582	72	1390	500	3340	5	1	14200000	661	7.48	0.66	12	0.14	622.00	7105.00	8130	20230726	-42.74	4570	20240702	1.86	6770	-31.24	20240215	4570	1.86	20240702	8130	-42.74	20230726	4570	1.86	20240702	3.49	N	051490	500	72 억		115435	N	N	0	N	00	N
87	20240717	110529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4690	40	2	0.86	72918595	15639	32.77	4670	4695	4650	6040	3255	4650	4662.61	0.81	0	3068	4780	4715	4670	4605	4560	4692	4582	72	1390	500	3340	5	1	14200000	666	7.54	0.66	12	0.11	622.00	7105.00	8130	20230726	-42.31	4570	20240702	2.63	6770	-30.72	20240215	4570	2.63	20240702	8130	-42.31	20230726	4570	2.63	20240702	3.49	N	051490	500	72 억		115435	N	N	0	N	00	N
88	20240717	100528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	5	2	0.11	47141225	10113	21.19	4670	4680	4650	6040	3255	4650	4661.45	0.81	0	1247	4780	4715	4670	4605	4560	4692	4582	72	1390	500	3340	5	1	14200000	661	7.48	0.66	12	0.07	622.00	7105.00	8130	20230726	-42.74	4570	20240702	1.86	6770	-31.24	20240215	4570	1.86	20240702	8130	-42.74	20230726	4570	1.86	20240702	3.49	N	051490	500	72 억		115435	N	N	0	N	00	N
89	20240717	090430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	5	2	0.11	9777290	2096	4.39	4670	4680	4650	6040	3255	4650	4664.74	0.81	0	-303	4780	4715	4670	4605	4560	4692	4582	72	1390	500	3340	5	1	14200000	661	7.48	0.66	12	0.01	622.00	7105.00	8130	20230726	-42.74	4570	20240702	1.86	6770	-31.24	20240215	4570	1.86	20240702	8130	-42.74	20230726	4570	1.86	20240702	3.49	N	051490	500	72 억		115435	N	N	0	N	00	N
90	20240716	160530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	-65	5	-1.38	222220660	47563	60.17	4705	4735	4625	6120	3305	4715	4672.25	0.85	0	-5815	4778	4746	4703	4671	4628	4762	4687	72	1405	500	3390	5	1	14200000	660	7.48	0.65	12	0.33	622.00	7105.00	8130	20230726	-42.80	4570	20240702	1.75	6770	-31.31	20240215	4570	1.75	20240702	8130	-42.80	20230726	4570	1.75	20240702	3.51	N	051490	500	72 억		120671	N	N	0	N	00	N
91	20240716	150535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4660	-55	5	-1.17	207787715	44462	56.25	4705	4735	4625	6120	3305	4715	4673.38	0.85	0	-6373	4778	4746	4703	4671	4628	4762	4687	72	1405	500	3390	5	1	14200000	662	7.49	0.66	12	0.31	622.00	7105.00	8130	20230726	-42.68	4570	20240702	1.97	6770	-31.17	20240215	4570	1.97	20240702	8130	-42.68	20230726	4570	1.97	20240702	3.51	N	051490	500	72 억		120671	N	N	0	N	00	N
92	20240716	140533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4705	-10	5	-0.21	197753110	42310	53.53	4705	4735	4625	6120	3305	4715	4673.91	0.85	0	-6565	4778	4746	4703	4671	4628	4762	4687	72	1405	500	3390	5	1	14200000	668	7.56	0.66	12	0.30	622.00	7105.00	8130	20230726	-42.13	4570	20240702	2.95	6770	-30.50	20240215	4570	2.95	20240702	8130	-42.13	20230726	4570	2.95	20240702	3.51	N	051490	500	72 억		120671	N	N	0	N	00	N
93	20240716	130534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4660	-55	5	-1.17	155724125	33344	42.18	4705	4735	4625	6120	3305	4715	4670.23	0.85	0	-5513	4778	4746	4703	4671	4628	4762	4687	72	1405	500	3390	5	1	14200000	662	7.49	0.66	12	0.23	622.00	7105.00	8130	20230726	-42.68	4570	20240702	1.97	6770	-31.17	20240215	4570	1.97	20240702	8130	-42.68	20230726	4570	1.97	20240702	3.51	N	051490	500	72 억		120671	N	N	0	N	00	N
94	20240716	120532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	-75	5	-1.59	151591370	32458	41.06	4705	4735	4625	6120	3305	4715	4670.39	0.85	0	-5348	4778	4746	4703	4671	4628	4762	4687	72	1405	500	3390	5	1	14200000	659	7.46	0.65	12	0.23	622.00	7105.00	8130	20230726	-42.93	4570	20240702	1.53	6770	-31.46	20240215	4570	1.53	20240702	8130	-42.93	20230726	4570	1.53	20240702	3.51	N	051490	500	72 억		120671	N	N	0	N	00	N
95	20240716	110532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	-60	5	-1.27	136309070	29160	36.89	4705	4735	4630	6120	3305	4715	4674.52	0.85	0	-5380	4778	4746	4703	4671	4628	4762	4687	72	1405	500	3390	5	1	14200000	661	7.48	0.66	12	0.21	622.00	7105.00	8130	20230726	-42.74	4570	20240702	1.86	6770	-31.24	20240215	4570	1.86	20240702	8130	-42.74	20230726	4570	1.86	20240702	3.51	N	051490	500	72 억		120671	N	N	0	N	00	N
96	20240716	100532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4670	-45	5	-0.95	84905395	18112	22.91	4705	4735	4665	6120	3305	4715	4687.80	0.85	0	-909	4778	4746	4703	4671	4628	4762	4687	72	1405	500	3390	5	1	14200000	663	7.51	0.66	12	0.13	622.00	7105.00	8130	20230726	-42.56	4570	20240702	2.19	6770	-31.02	20240215	4570	2.19	20240702	8130	-42.56	20230726	4570	2.19	20240702	3.51	N	051490	500	72 억		120671	N	N	0	N	00	N
97	20240716	090530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4715	0	3	0.00	5610260	1192	1.51	4705	4735	4705	6120	3305	4715	4706.59	0.85	0	-77	4778	4746	4703	4671	4628	4762	4687	72	1405	500	3390	5	1	14200000	670	7.58	0.66	12	0.01	622.00	7105.00	8130	20230726	-42.00	4570	20240702	3.17	6770	-30.35	20240215	4570	3.17	20240702	8130	-42.00	20230726	4570	3.17	20240702	3.51	N	051490	500	72 억		120671	N	N	0	N	00	N
98	20240715	160524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4715	70	2	1.51	362512640	77170	209.71	4660	4735	4660	6030	3255	4645	4697.52	0.76	0	13162	4698	4671	4653	4626	4608	4662	4617	72	1385	500	3340	5	1	14200000	670	7.58	0.66	12	0.54	622.00	7105.00	8130	20230726	-42.00	4570	20240702	3.17	6770	-30.35	20240215	4570	3.17	20240702	8130	-42.00	20230726	4570	3.17	20240702	3.59	N	051490	500	72 억		108005	N	N	0	N	00	N
99	20240715	150527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	55	2	1.18	327395480	69705	189.43	4660	4735	4660	6030	3255	4645	4696.87	0.76	0	12300	4698	4671	4653	4626	4608	4662	4617	72	1385	500	3340	5	1	14200000	667	7.56	0.66	12	0.49	622.00	7105.00	8130	20230726	-42.19	4570	20240702	2.84	6770	-30.58	20240215	4570	2.84	20240702	8130	-42.19	20230726	4570	2.84	20240702	3.59	N	051490	500	72 억		108005	N	N	0	N	00	N
100	20240715	140527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	65	2	1.40	299840860	63842	173.49	4660	4735	4660	6030	3255	4645	4696.61	0.76	0	10256	4698	4671	4653	4626	4608	4662	4617	72	1385	500	3340	5	1	14200000	669	7.57	0.66	12	0.45	622.00	7105.00	8130	20230726	-42.07	4570	20240702	3.06	6770	-30.43	20240215	4570	3.06	20240702	8130	-42.07	20230726	4570	3.06	20240702	3.59	N	051490	500	72 억		108005	N	N	0	N	00	N
101	20240715	130527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	55	2	1.18	285723095	60837	165.33	4660	4735	4660	6030	3255	4645	4696.53	0.76	0	9822	4698	4671	4653	4626	4608	4662	4617	72	1385	500	3340	5	1	14200000	667	7.56	0.66	12	0.43	622.00	7105.00	8130	20230726	-42.19	4570	20240702	2.84	6770	-30.58	20240215	4570	2.84	20240702	8130	-42.19	20230726	4570	2.84	20240702	3.59	N	051490	500	72 억		108005	N	N	0	N	00	N
102	20240715	120527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	65	2	1.40	253966375	54088	146.99	4660	4735	4660	6030	3255	4645	4695.43	0.76	0	8249	4698	4671	4653	4626	4608	4662	4617	72	1385	500	3340	5	1	14200000	669	7.57	0.66	12	0.38	622.00	7105.00	8130	20230726	-42.07	4570	20240702	3.06	6770	-30.43	20240215	4570	3.06	20240702	8130	-42.07	20230726	4570	3.06	20240702	3.59	N	051490	500	72 억		108005	N	N	0	N	00	N
103	20240715	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	55	2	1.18	227860015	48524	131.87	4660	4735	4660	6030	3255	4645	4695.82	0.76	0	7683	4698	4671	4653	4626	4608	4662	4617	72	1385	500	3340	5	1	14200000	667	7.56	0.66	12	0.34	622.00	7105.00	8130	20230726	-42.19	4570	20240702	2.84	6770	-30.58	20240215	4570	2.84	20240702	8130	-42.19	20230726	4570	2.84	20240702	3.59	N	051490	500	72 억		108005	N	N	0	N	00	N
104	20240715	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	65	2	1.40	185539375	39500	107.34	4660	4735	4660	6030	3255	4645	4697.20	0.76	0	7061	4698	4671	4653	4626	4608	4662	4617	72	1385	500	3340	5	1	14200000	669	7.57	0.66	12	0.28	622.00	7105.00	8130	20230726	-42.07	4570	20240702	3.06	6770	-30.43	20240215	4570	3.06	20240702	8130	-42.07	20230726	4570	3.06	20240702	3.59	N	051490	500	72 억		108005	N	N	0	N	00	N
105	20240715	090527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	50	2	1.08	29973170	6401	17.39	4660	4710	4660	6030	3255	4645	4682.58	0.76	0	2438	4698	4671	4653	4626	4608	4662	4617	72	1385	500	3340	5	1	14200000	667	7.55	0.66	12	0.05	622.00	7105.00	8130	20230726	-42.25	4570	20240702	2.74	6770	-30.65	20240215	4570	2.74	20240702	8130	-42.25	20230726	4570	2.74	20240702	3.59	N	051490	500	72 억		108005	N	N	0	N	00	N
106	20240712	160522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4645	-10	5	-0.21	166258640	35718	45.45	4655	4680	4635	6050	3260	4655	4654.79	0.73	0	3932	4765	4710	4680	4625	4595	4695	4610	72	1395	500	3350	5	1	14200000	660	7.47	0.65	12	0.25	622.00	7105.00	8180	20230706	-43.22	4570	20240702	1.64	6770	-31.39	20240215	4570	1.64	20240702	8130	-42.87	20230726	4570	1.64	20240702	3.68	N	051490	500	72 억		103930	N	N	0	N	00	N
107	20240712	150525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	0	3	0.00	144845725	31114	39.59	4655	4680	4635	6050	3260	4655	4655.32	0.73	0	3142	4765	4710	4680	4625	4595	4695	4610	72	1395	500	3350	5	1	14200000	661	7.48	0.66	12	0.22	622.00	7105.00	8180	20230706	-43.09	4570	20240702	1.86	6770	-31.24	20240215	4570	1.86	20240702	8130	-42.74	20230726	4570	1.86	20240702	3.68	N	051490	500	72 억		103930	N	N	0	N	00	N
108	20240712	140528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	20	2	0.43	119490260	25672	32.67	4655	4680	4635	6050	3260	4655	4654.50	0.73	0	2929	4765	4710	4680	4625	4595	4695	4610	72	1395	500	3350	5	1	14200000	664	7.52	0.66	12	0.18	622.00	7105.00	8180	20230706	-42.85	4570	20240702	2.30	6770	-30.95	20240215	4570	2.30	20240702	8130	-42.50	20230726	4570	2.30	20240702	3.68	N	051490	500	72 억		103930	N	N	0	N	00	N
109	20240712	130524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4670	15	2	0.32	112300225	24134	30.71	4655	4680	4635	6050	3260	4655	4653.20	0.73	0	3381	4765	4710	4680	4625	4595	4695	4610	72	1395	500	3350	5	1	14200000	663	7.51	0.66	12	0.17	622.00	7105.00	8180	20230706	-42.91	4570	20240702	2.19	6770	-31.02	20240215	4570	2.19	20240702	8130	-42.56	20230726	4570	2.19	20240702	3.68	N	051490	500	72 억		103930	N	N	0	N	00	N
110	20240712	120525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	20	2	0.43	96501830	20744	26.40	4655	4680	4635	6050	3260	4655	4652.04	0.73	0	2849	4765	4710	4680	4625	4595	4695	4610	72	1395	500	3350	5	1	14200000	664	7.52	0.66	12	0.15	622.00	7105.00	8180	20230706	-42.85	4570	20240702	2.30	6770	-30.95	20240215	4570	2.30	20240702	8130	-42.50	20230726	4570	2.30	20240702	3.68	N	051490	500	72 억		103930	N	N	0	N	00	N
111	20240712	110523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4670	15	2	0.32	90212195	19395	24.68	4655	4680	4635	6050	3260	4655	4651.31	0.73	0	2718	4765	4710	4680	4625	4595	4695	4610	72	1395	500	3350	5	1	14200000	663	7.51	0.66	12	0.14	622.00	7105.00	8180	20230706	-42.91	4570	20240702	2.19	6770	-31.02	20240215	4570	2.19	20240702	8130	-42.56	20230726	4570	2.19	20240702	3.68	N	051490	500	72 억		103930	N	N	0	N	00	N
112	20240712	100525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	-15	5	-0.32	80112990	17228	21.92	4655	4680	4635	6050	3260	4655	4650.16	0.73	0	2149	4765	4710	4680	4625	4595	4695	4610	72	1395	500	3350	5	1	14200000	659	7.46	0.65	12	0.12	622.00	7105.00	8180	20230706	-43.28	4570	20240702	1.53	6770	-31.46	20240215	4570	1.53	20240702	8130	-42.93	20230726	4570	1.53	20240702	3.68	N	051490	500	72 억		103930	N	N	0	N	00	N
113	20240712	090521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4680	25	2	0.54	3014535	647	0.82	4655	4680	4655	6050	3260	4655	4659.25	0.73	0	-79	4765	4710	4680	4625	4595	4695	4610	72	1395	500	3350	5	1	14200000	665	7.52	0.66	12	0.00	622.00	7105.00	8180	20230706	-42.79	4570	20240702	2.41	6770	-30.87	20240215	4570	2.41	20240702	8130	-42.44	20230726	4570	2.41	20240702	3.68	N	051490	500	72 억		103930	N	N	0	N	00	N
114	20240711	160520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	-40	5	-0.85	368508790	78583	129.57	4710	4735	4650	6100	3290	4695	4689.64	0.71	0	2441	4775	4735	4690	4650	4605	4755	4670	72	1405	500	3380	5	1	14200000	661	7.48	0.66	12	0.55	622.00	7105.00	8200	20230705	-43.23	4570	20240702	1.86	6770	-31.24	20240215	4570	1.86	20240702	8130	-42.74	20230726	4570	1.86	20240702	3.76	N	051490	500	72 억		101489	N	N	0	N	00	N
115	20240711	150525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4660	-35	5	-0.75	334707625	71328	117.61	4710	4735	4650	6100	3290	4695	4692.51	0.71	0	1811	4775	4735	4690	4650	4605	4755	4670	72	1405	500	3380	5	1	14200000	662	7.49	0.66	12	0.50	622.00	7105.00	8200	20230705	-43.17	4570	20240702	1.97	6770	-31.17	20240215	4570	1.97	20240702	8130	-42.68	20230726	4570	1.97	20240702	3.76	N	051490	500	72 억		101489	N	N	0	N	00	N
116	20240711	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	-30	5	-0.64	287920710	61300	101.07	4710	4735	4650	6100	3290	4695	4696.92	0.71	0	894	4775	4735	4690	4650	4605	4755	4670	72	1405	500	3380	5	1	14200000	662	7.50	0.66	12	0.43	622.00	7105.00	8200	20230705	-43.11	4570	20240702	2.08	6770	-31.09	20240215	4570	2.08	20240702	8130	-42.62	20230726	4570	2.08	20240702	3.76	N	051490	500	72 억		101489	N	N	0	N	00	N
117	20240711	130522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	15	2	0.32	196460130	41736	68.81	4710	4735	4680	6100	3290	4695	4707.27	0.71	0	-555	4775	4735	4690	4650	4605	4755	4670	72	1405	500	3380	5	1	14200000	669	7.57	0.66	12	0.29	622.00	7105.00	8200	20230705	-42.56	4570	20240702	3.06	6770	-30.43	20240215	4570	3.06	20240702	8130	-42.07	20230726	4570	3.06	20240702	3.76	N	051490	500	72 억		101489	N	N	0	N	00	N
118	20240711	120523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	15	2	0.32	180938185	38436	63.37	4710	4735	4680	6100	3290	4695	4707.58	0.71	0	-1026	4775	4735	4690	4650	4605	4755	4670	72	1405	500	3380	5	1	14200000	669	7.57	0.66	12	0.27	622.00	7105.00	8200	20230705	-42.56	4570	20240702	3.06	6770	-30.43	20240215	4570	3.06	20240702	8130	-42.07	20230726	4570	3.06	20240702	3.76	N	051490	500	72 억		101489	N	N	0	N	00	N
119	20240711	110522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	35	2	0.75	152543820	32392	53.41	4710	4735	4685	6100	3290	4695	4709.39	0.71	0	-977	4775	4735	4690	4650	4605	4755	4670	72	1405	500	3380	5	1	14200000	672	7.60	0.67	12	0.23	622.00	7105.00	8200	20230705	-42.32	4570	20240702	3.50	6770	-30.13	20240215	4570	3.50	20240702	8130	-41.82	20230726	4570	3.50	20240702	3.76	N	051490	500	72 억		101489	N	N	0	N	00	N
120	20240711	100522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4715	20	2	0.43	84582105	17943	29.58	4710	4735	4690	6100	3290	4695	4714.15	0.71	0	-994	4775	4735	4690	4650	4605	4755	4670	72	1405	500	3380	5	1	14200000	670	7.58	0.66	12	0.13	622.00	7105.00	8200	20230705	-42.50	4570	20240702	3.17	6770	-30.35	20240215	4570	3.17	20240702	8130	-42.00	20230726	4570	3.17	20240702	3.76	N	051490	500	72 억		101489	N	N	0	N	00	N
121	20240711	090520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4725	30	2	0.64	12089785	2563	4.23	4710	4725	4700	6100	3290	4695	4718.91	0.71	0	-103	4775	4735	4690	4650	4605	4755	4670	72	1405	500	3380	5	1	14200000	671	7.60	0.67	12	0.02	622.00	7105.00	8200	20230705	-42.38	4570	20240702	3.39	6770	-30.21	20240215	4570	3.39	20240702	8130	-41.88	20230726	4570	3.39	20240702	3.76	N	051490	500	72 억		101489	N	N	0	N	00	N
122	20240710	160521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	30	2	0.64	279117970	59643	45.05	4660	4730	4645	6060	3270	4665	4679.81	0.68	0	5394	4801	4732	4691	4622	4581	4712	4602	72	1395	500	3350	5	1	14200000	667	7.55	0.66	12	0.42	622.00	7105.00	8290	20230704	-43.37	4570	20240702	2.74	6770	-30.65	20240215	4570	2.74	20240702	8130	-42.25	20230726	4570	2.74	20240702	3.70	N	051490	500	72 억		96323	N	N	0	N	00	N
123	20240710	150522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	55	2	1.18	248968115	53233	40.21	4660	4730	4645	6060	3270	4665	4676.95	0.68	0	6274	4801	4732	4691	4622	4581	4712	4602	72	1395	500	3350	5	1	14200000	670	7.59	0.66	12	0.37	622.00	7105.00	8290	20230704	-43.06	4570	20240702	3.28	6770	-30.28	20240215	4570	3.28	20240702	8130	-41.94	20230726	4570	3.28	20240702	3.70	N	051490	500	72 억		96323	N	N	0	N	00	N
124	20240710	140520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	0	3	0.00	187021485	40084	30.28	4660	4690	4645	6060	3270	4665	4665.74	0.68	0	5233	4801	4732	4691	4622	4581	4712	4602	72	1395	500	3350	5	1	14200000	662	7.50	0.66	12	0.28	622.00	7105.00	8290	20230704	-43.73	4570	20240702	2.08	6770	-31.09	20240215	4570	2.08	20240702	8130	-42.62	20230726	4570	2.08	20240702	3.70	N	051490	500	72 억		96323	N	N	0	N	00	N
125	20240710	130520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	10	2	0.21	149853880	32131	24.27	4660	4680	4645	6060	3270	4665	4663.84	0.68	0	5325	4801	4732	4691	4622	4581	4712	4602	72	1395	500	3350	5	1	14200000	664	7.52	0.66	12	0.23	622.00	7105.00	8290	20230704	-43.61	4570	20240702	2.30	6770	-30.95	20240215	4570	2.30	20240702	8130	-42.50	20230726	4570	2.30	20240702	3.70	N	051490	500	72 억		96323	N	N	0	N	00	N
126	20240710	120521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	0	3	0.00	115605670	24792	18.73	4660	4680	4645	6060	3270	4665	4663.02	0.68	0	3853	4801	4732	4691	4622	4581	4712	4602	72	1395	500	3350	5	1	14200000	662	7.50	0.66	12	0.17	622.00	7105.00	8290	20230704	-43.73	4570	20240702	2.08	6770	-31.09	20240215	4570	2.08	20240702	8130	-42.62	20230726	4570	2.08	20240702	3.70	N	051490	500	72 억		96323	N	N	0	N	00	N
127	20240710	110521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	10	2	0.21	105238780	22573	17.05	4660	4680	4645	6060	3270	4665	4662.15	0.68	0	3976	4801	4732	4691	4622	4581	4712	4602	72	1395	500	3350	5	1	14200000	664	7.52	0.66	12	0.16	622.00	7105.00	8290	20230704	-43.61	4570	20240702	2.30	6770	-30.95	20240215	4570	2.30	20240702	8130	-42.50	20230726	4570	2.30	20240702	3.70	N	051490	500	72 억		96323	N	N	0	N	00	N
128	20240710	100517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4670	5	2	0.11	88818390	19058	14.39	4660	4680	4645	6060	3270	4665	4660.43	0.68	0	3722	4801	4732	4691	4622	4581	4712	4602	72	1395	500	3350	5	1	14200000	663	7.51	0.66	12	0.13	622.00	7105.00	8290	20230704	-43.67	4570	20240702	2.19	6770	-31.02	20240215	4570	2.19	20240702	8130	-42.56	20230726	4570	2.19	20240702	3.70	N	051490	500	72 억		96323	N	N	0	N	00	N
129	20240710	090520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	0	3	0.00	7866995	1687	1.27	4660	4680	4660	6060	3270	4665	4663.30	0.68	0	-379	4801	4732	4691	4622	4581	4712	4602	72	1395	500	3350	5	1	14200000	662	7.50	0.66	12	0.01	622.00	7105.00	8290	20230704	-43.73	4570	20240702	2.08	6770	-31.09	20240215	4570	2.08	20240702	8130	-42.62	20230726	4570	2.08	20240702	3.70	N	051490	500	72 억		96323	N	N	0	N	00	N
130	20240709	160519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	-85	5	-1.79	615875700	131181	85.70	4705	4760	4650	6170	3325	4750	4694.88	0.71	0	-4694	4866	4807	4746	4687	4626	4837	4717	72	1420	500	3420	5	1	14200000	662	7.50	0.66	12	0.92	622.00	7105.00	8290	20230704	-43.73	4570	20240702	2.08	6770	-31.09	20240215	4570	2.08	20240702	8130	-42.62	20230726	4570	2.08	20240702	3.77	N	051490	500	72 억		101018	N	N	0	N	00	N
131	20240709	150520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4680	-70	5	-1.47	587517340	125108	81.73	4705	4760	4650	6170	3325	4750	4696.07	0.71	0	-4820	4866	4807	4746	4687	4626	4837	4717	72	1420	500	3420	5	1	14200000	665	7.52	0.66	12	0.88	622.00	7105.00	8290	20230704	-43.55	4570	20240702	2.41	6770	-30.87	20240215	4570	2.41	20240702	8130	-42.44	20230726	4570	2.41	20240702	3.77	N	051490	500	72 억		101018	N	N	0	N	00	N
132	20240709	140520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4660	-90	5	-1.89	547351065	116504	76.11	4705	4760	4650	6170	3325	4750	4698.12	0.71	0	-5181	4866	4807	4746	4687	4626	4837	4717	72	1420	500	3420	5	1	14200000	662	7.49	0.66	12	0.82	622.00	7105.00	8290	20230704	-43.79	4570	20240702	1.97	6770	-31.17	20240215	4570	1.97	20240702	8130	-42.68	20230726	4570	1.97	20240702	3.77	N	051490	500	72 억		101018	N	N	0	N	00	N
133	20240709	130522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4715	-35	5	-0.74	363907485	77225	50.45	4705	4760	4680	6170	3325	4750	4712.29	0.71	0	-6315	4866	4807	4746	4687	4626	4837	4717	72	1420	500	3420	5	1	14200000	670	7.58	0.66	12	0.54	622.00	7105.00	8290	20230704	-43.12	4570	20240702	3.17	6770	-30.35	20240215	4570	3.17	20240702	8130	-42.00	20230726	4570	3.17	20240702	3.77	N	051490	500	72 억		101018	N	N	0	N	00	N
134	20240709	120523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	-50	5	-1.05	314318855	66692	43.57	4705	4760	4680	6170	3325	4750	4712.98	0.71	0	-6153	4866	4807	4746	4687	4626	4837	4717	72	1420	500	3420	5	1	14200000	667	7.56	0.66	12	0.47	622.00	7105.00	8290	20230704	-43.31	4570	20240702	2.84	6770	-30.58	20240215	4570	2.84	20240702	8130	-42.19	20230726	4570	2.84	20240702	3.77	N	051490	500	72 억		101018	N	N	0	N	00	N
135	20240709	110522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	-40	5	-0.84	235583610	49929	32.62	4705	4760	4690	6170	3325	4750	4718.36	0.71	0	-815	4866	4807	4746	4687	4626	4837	4717	72	1420	500	3420	5	1	14200000	669	7.57	0.66	12	0.35	622.00	7105.00	8290	20230704	-43.18	4570	20240702	3.06	6770	-30.43	20240215	4570	3.06	20240702	8130	-42.07	20230726	4570	3.06	20240702	3.77	N	051490	500	72 억		101018	N	N	0	N	00	N
136	20240709	100521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4735	-15	5	-0.32	168125530	35590	23.25	4705	4760	4690	6170	3325	4750	4723.94	0.71	0	1255	4866	4807	4746	4687	4626	4837	4717	72	1420	500	3420	5	1	14200000	672	7.61	0.67	12	0.25	622.00	7105.00	8290	20230704	-42.88	4570	20240702	3.61	6770	-30.06	20240215	4570	3.61	20240702	8130	-41.76	20230726	4570	3.61	20240702	3.77	N	051490	500	72 억		101018	N	N	0	N	00	N
137	20240709	090520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	-20	5	-0.42	28033190	5959	3.89	4705	4735	4690	6170	3325	4750	4704.19	0.71	0	-60	4866	4807	4746	4687	4626	4837	4717	72	1420	500	3420	5	1	14200000	672	7.60	0.67	12	0.04	622.00	7105.00	8290	20230704	-42.94	4570	20240702	3.50	6770	-30.13	20240215	4570	3.50	20240702	8130	-41.82	20230726	4570	3.50	20240702	3.77	N	051490	500	72 억		101018	N	N	0	N	00	N
138	20240708	160516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4750	-30	5	-0.63	707447835	149232	58.69	4700	4805	4685	6210	3350	4780	4740.50	0.61	0	14526	4940	4860	4820	4740	4700	4840	4720	72	1430	500	3440	5	1	14200000	675	7.64	0.67	12	1.05	622.00	7105.00	8290	20230704	-42.70	4570	20240702	3.94	6770	-29.84	20240215	4570	3.94	20240702	8130	-41.57	20230726	4570	3.94	20240702	3.86	N	051490	500	72 억		86494	N	N	0	N	00	N
139	20240708	150518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4735	-45	5	-0.94	561170945	118247	46.50	4700	4805	4685	6210	3350	4780	4745.66	0.61	0	8386	4940	4860	4820	4740	4700	4840	4720	72	1430	500	3440	5	1	14200000	672	7.61	0.67	12	0.83	622.00	7105.00	8290	20230704	-42.88	4570	20240702	3.61	6770	-30.06	20240215	4570	3.61	20240702	8130	-41.76	20230726	4570	3.61	20240702	3.86	N	051490	500	72 억		86494	N	N	0	N	00	N
140	20240708	140519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4750	-30	5	-0.63	447598520	94281	37.08	4700	4805	4685	6210	3350	4780	4747.38	0.61	0	3008	4940	4860	4820	4740	4700	4840	4720	72	1430	500	3440	5	1	14200000	675	7.64	0.67	12	0.66	622.00	7105.00	8290	20230704	-42.70	4570	20240702	3.94	6770	-29.84	20240215	4570	3.94	20240702	8130	-41.57	20230726	4570	3.94	20240702	3.86	N	051490	500	72 억		86494	N	N	0	N	00	N
141	20240708	130515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4760	-20	5	-0.42	403699800	85048	33.45	4700	4805	4685	6210	3350	4780	4746.60	0.61	0	3099	4940	4860	4820	4740	4700	4840	4720	72	1430	500	3440	5	1	14200000	676	7.65	0.67	12	0.60	622.00	7105.00	8290	20230704	-42.58	4570	20240702	4.16	6770	-29.69	20240215	4570	4.16	20240702	8130	-41.45	20230726	4570	4.16	20240702	3.86	N	051490	500	72 억		86494	N	N	0	N	00	N
142	20240708	120518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4755	-25	5	-0.52	368220785	77598	30.52	4700	4805	4685	6210	3350	4780	4745.09	0.61	0	3118	4940	4860	4820	4740	4700	4840	4720	72	1430	500	3440	5	1	14200000	675	7.64	0.67	12	0.55	622.00	7105.00	8290	20230704	-42.64	4570	20240702	4.05	6770	-29.76	20240215	4570	4.05	20240702	8130	-41.51	20230726	4570	4.05	20240702	3.86	N	051490	500	72 억		86494	N	N	0	N	00	N
143	20240708	110516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4725	-55	5	-1.15	331082370	69790	27.45	4700	4805	4685	6210	3350	4780	4743.81	0.61	0	1360	4940	4860	4820	4740	4700	4840	4720	72	1430	500	3440	5	1	14200000	671	7.60	0.67	12	0.49	622.00	7105.00	8290	20230704	-43.00	4570	20240702	3.39	6770	-30.21	20240215	4570	3.39	20240702	8130	-41.88	20230726	4570	3.39	20240702	3.86	N	051490	500	72 억		86494	N	N	0	N	00	N
144	20240708	100517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4790	10	2	0.21	256065920	54049	21.26	4700	4805	4685	6210	3350	4780	4737.41	0.61	0	-646	4940	4860	4820	4740	4700	4840	4720	72	1430	500	3440	5	1	14200000	680	7.70	0.67	12	0.38	622.00	7105.00	8290	20230704	-42.22	4570	20240702	4.81	6770	-29.25	20240215	4570	4.81	20240702	8130	-41.08	20230726	4570	4.81	20240702	3.86	N	051490	500	72 억		86494	N	N	0	N	00	N
145	20240708	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	-70	5	-1.46	105326420	22388	8.80	4700	4725	4685	6210	3350	4780	4703.50	0.61	0	-1911	4940	4860	4820	4740	4700	4840	4720	72	1430	500	3440	5	1	14200000	669	7.57	0.66	12	0.16	622.00	7105.00	8290	20230704	-43.18	4570	20240702	3.06	6770	-30.43	20240215	4570	3.06	20240702	8130	-42.07	20230726	4570	3.06	20240702	3.86	N	051490	500	72 억		86494	N	N	0	N	00	N
146	20240705	160514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4780	-135	5	-2.75	1132120780	234078	25.40	4830	4900	4780	6380	3445	4915	4836.94	0.71	0	-14459	5198	5056	4908	4766	4618	4982	4692	72	1465	500	3530	5	1	14200000	679	7.68	0.67	12	1.65	622.00	7105.00	8290	20230704	-42.34	4570	20240702	4.60	6770	-29.39	20240215	4570	4.60	20240702	8200	-41.71	20230705	4570	4.60	20240702	3.11	N	051490	500	72 억		100792	N	N	0	N	00	N
147	20240705	150516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4810	-105	5	-2.14	1009463470	208466	22.62	4830	4900	4790	6380	3445	4915	4842.34	0.71	0	-13861	5198	5056	4908	4766	4618	4982	4692	72	1465	500	3530	5	1	14200000	683	7.73	0.68	12	1.47	622.00	7105.00	8290	20230704	-41.98	4570	20240702	5.25	6770	-28.95	20240215	4570	5.25	20240702	8200	-41.34	20230705	4570	5.25	20240702	3.11	N	051490	500	72 억		100792	N	N	0	N	00	N
148	20240705	140516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4810	-105	5	-2.14	874655410	180403	19.57	4830	4900	4810	6380	3445	4915	4848.34	0.71	0	-9518	5198	5056	4908	4766	4618	4982	4692	72	1465	500	3530	5	1	14200000	683	7.73	0.68	12	1.27	622.00	7105.00	8290	20230704	-41.98	4570	20240702	5.25	6770	-28.95	20240215	4570	5.25	20240702	8200	-41.34	20230705	4570	5.25	20240702	3.11	N	051490	500	72 억		100792	N	N	0	N	00	N
149	20240705	130516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4870	-45	5	-0.92	711269930	146679	15.91	4830	4900	4810	6380	3445	4915	4849.16	0.71	0	1327	5198	5056	4908	4766	4618	4982	4692	72	1465	500	3530	5	1	14200000	692	7.83	0.69	12	1.03	622.00	7105.00	8290	20230704	-41.25	4570	20240702	6.56	6770	-28.06	20240215	4570	6.56	20240702	8200	-40.61	20230705	4570	6.56	20240702	3.11	N	051490	500	72 억		100792	N	N	0	N	00	N
150	20240705	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4860	-55	5	-1.12	609746730	125824	13.65	4830	4900	4810	6380	3445	4915	4846.03	0.71	0	-673	5198	5056	4908	4766	4618	4982	4692	72	1465	500	3530	5	1	14200000	690	7.81	0.68	12	0.89	622.00	7105.00	8290	20230704	-41.38	4570	20240702	6.35	6770	-28.21	20240215	4570	6.35	20240702	8200	-40.73	20230705	4570	6.35	20240702	3.11	N	051490	500	72 억		100792	N	N	0	N	00	N
151	20240705	110514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4845	-70	5	-1.42	559759940	115539	12.54	4830	4900	4810	6380	3445	4915	4844.77	0.71	0	1221	5198	5056	4908	4766	4618	4982	4692	72	1465	500	3530	5	1	14200000	688	7.79	0.68	12	0.81	622.00	7105.00	8290	20230704	-41.56	4570	20240702	6.02	6770	-28.43	20240215	4570	6.02	20240702	8200	-40.91	20230705	4570	6.02	20240702	3.11	N	051490	500	72 억		100792	N	N	0	N	00	N
152	20240705	100514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4820	-95	5	-1.93	431294495	89004	9.66	4830	4900	4815	6380	3445	4915	4845.79	0.71	0	5668	5198	5056	4908	4766	4618	4982	4692	72	1465	500	3530	5	1	14200000	684	7.75	0.68	12	0.63	622.00	7105.00	8290	20230704	-41.86	4570	20240702	5.47	6770	-28.80	20240215	4570	5.47	20240702	8200	-41.22	20230705	4570	5.47	20240702	3.11	N	051490	500	72 억		100792	N	N	0	N	00	N
153	20240705	090515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4870	-45	5	-0.92	88653825	18315	1.99	4830	4870	4830	6380	3445	4915	4840.49	0.71	0	2835	5198	5056	4908	4766	4618	4982	4692	72	1465	500	3530	5	1	14200000	692	7.83	0.69	12	0.13	622.00	7105.00	8290	20230704	-41.25	4570	20240702	6.56	6770	-28.06	20240215	4570	6.56	20240702	8200	-40.61	20230705	4570	6.56	20240702	3.11	N	051490	500	72 억		100792	N	N	0	N	00	N
154	20240704	160512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4915	-65	5	-1.31	4446246500	910039	13.88	5020	5050	4760	6470	3490	4980	4885.60	0.77	0	-8453	6173	5576	5093	4496	4013	5875	4795	72	1490	500	3580	5	1	14200000	698	7.90	0.69	12	6.41	622.00	7105.00	8290	20230704	-40.71	4570	20240702	7.55	6770	-27.40	20240215	4570	7.55	20240702	8290	-40.71	20230704	4570	7.55	20240702	3.13	N	051490	500	72 억		109320	N	N	0	N	00	N
155	20240704	150515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4905	-75	5	-1.51	4046535290	828857	12.64	5020	5050	4760	6470	3490	4980	4882.07	0.77	0	-1110	6173	5576	5093	4496	4013	5875	4795	72	1490	500	3580	5	1	14200000	697	7.89	0.69	12	5.84	622.00	7105.00	8290	20230704	-40.83	4570	20240702	7.33	6770	-27.55	20240215	4570	7.33	20240702	8290	-40.83	20230704	4570	7.33	20240702	3.13	N	051490	500	72 억		109320	N	N	0	N	00	N
156	20240704	140514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	-185	5	-3.71	3350048080	686199	10.46	5020	5050	4760	6470	3490	4980	4882.04	0.77	0	-26587	6173	5576	5093	4496	4013	5875	4795	72	1490	500	3580	5	1	14200000	681	7.71	0.67	12	4.83	622.00	7105.00	8290	20230704	-42.16	4570	20240702	4.92	6770	-29.17	20240215	4570	4.92	20240702	8290	-42.16	20230704	4570	4.92	20240702	3.13	N	051490	500	72 억		109320	N	N	0	N	00	N
157	20240704	130515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4810	-170	5	-3.41	3123606485	638791	9.74	5020	5050	4760	6470	3490	4980	4889.87	0.77	0	-25224	6173	5576	5093	4496	4013	5875	4795	72	1490	500	3580	5	1	14200000	683	7.73	0.68	12	4.50	622.00	7105.00	8290	20230704	-41.98	4570	20240702	5.25	6770	-28.95	20240215	4570	5.25	20240702	8290	-41.98	20230704	4570	5.25	20240702	3.13	N	051490	500	72 억		109320	N	N	0	N	00	N
158	20240704	120513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4840	-140	5	-2.81	2421403390	493007	7.52	5020	5050	4810	6470	3490	4980	4911.50	0.77	0	12811	6173	5576	5093	4496	4013	5875	4795	72	1490	500	3580	5	1	14200000	687	7.78	0.68	12	3.47	622.00	7105.00	8290	20230704	-41.62	4570	20240702	5.91	6770	-28.51	20240215	4570	5.91	20240702	8290	-41.62	20230704	4570	5.91	20240702	3.13	N	051490	500	72 억		109320	N	N	0	N	00	N
159	20240704	110513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4875	-105	5	-2.11	2060488695	418468	6.38	5020	5050	4850	6470	3490	4980	4923.89	0.77	0	23200	6173	5576	5093	4496	4013	5875	4795	72	1490	500	3580	5	1	14200000	692	7.84	0.69	12	2.95	622.00	7105.00	8290	20230704	-41.19	4570	20240702	6.67	6770	-27.99	20240215	4570	6.67	20240702	8290	-41.19	20230704	4570	6.67	20240702	3.13	N	051490	500	72 억		109320	N	N	0	N	00	N
160	20240704	100513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4915	-65	5	-1.31	1684440120	341577	5.21	5020	5050	4850	6470	3490	4980	4931.36	0.77	0	16452	6173	5576	5093	4496	4013	5875	4795	72	1490	500	3580	5	1	14200000	698	7.90	0.69	12	2.41	622.00	7105.00	8290	20230704	-40.71	4570	20240702	7.55	6770	-27.40	20240215	4570	7.55	20240702	8290	-40.71	20230704	4570	7.55	20240702	3.13	N	051490	500	72 억		109320	N	N	0	N	00	N
161	20240704	090514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4915	-65	5	-1.31	778621920	156437	2.39	5020	5050	4875	6470	3490	4980	4977.22	0.77	0	2916	6173	5576	5093	4496	4013	5875	4795	72	1490	500	3580	5	1	14200000	698	7.90	0.69	12	1.10	622.00	7105.00	8290	20230704	-40.71	4570	20240702	7.55	6770	-27.40	20240215	4570	7.55	20240702	8290	-40.71	20230704	4570	7.55	20240702	3.13	N	051490	500	72 억		109320	N	N	0	N	00	N
162	20240703	160511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	390	2	8.50	33592749125	6267472	17982.59	4610	5690	4610	5960	3215	4590	5359.97	0.99	0	-30768	4750	4670	4620	4540	4490	4645	4515	72	1370	500	3300	5	1	14200000	707	8.01	0.70	12	44.14	622.00	7105.00	8290	20230704	-39.93	4570	20240702	8.97	6770	-26.44	20240215	4570	8.97	20240702	8290	-39.93	20230704	4570	8.97	20240702	3.18	N	051490	500	72 억		139904	N	N	0	N	00	N
163	20240703	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	450	2	9.80	31549159140	5852897	16793.09	4610	5690	4610	5960	3215	4590	5390.35	0.99	0	-55389	4750	4670	4620	4540	4490	4645	4515	72	1370	500	3300	10	1	14200000	716	8.10	0.71	12	41.22	622.00	7105.00	8290	20230704	-39.20	4570	20240702	10.28	6770	-25.55	20240215	4570	10.28	20240702	8290	-39.20	20230704	4570	10.28	20240702	3.18	N	051490	500	72 억		139904	N	N	0	N	00	N
164	20240703	140513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	850	2	18.52	17934560370	3327590	9547.50	4610	5690	4610	5960	3215	4590	5389.65	0.99	0	-47490	4750	4670	4620	4540	4490	4645	4515	72	1370	500	3300	10	1	14200000	772	8.75	0.77	12	23.43	622.00	7105.00	8290	20230704	-34.38	4570	20240702	19.04	6770	-19.65	20240215	4570	19.04	20240702	8290	-34.38	20230704	4570	19.04	20240702	3.18	N	051490	500	72 억		139904	N	N	0	N	00	N
165	20240703	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	480	2	10.46	2004090220	407728	1169.85	4610	5070	4610	5960	3215	4590	4915.26	0.99	0	5243	4750	4670	4620	4540	4490	4645	4515	72	1370	500	3300	10	1	14200000	720	8.15	0.71	12	2.87	622.00	7105.00	8290	20230704	-38.84	4570	20240702	10.94	6770	-25.11	20240215	4570	10.94	20240702	8290	-38.84	20230704	4570	10.94	20240702	3.18	N	051490	500	72 억		139904	Y	N	0	N	00	N
166	20240703	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4905	315	2	6.86	1403369650	287583	825.13	4610	5060	4610	5960	3215	4590	4879.88	0.99	0	-2075	4750	4670	4620	4540	4490	4645	4515	72	1370	500	3300	5	1	14200000	697	7.89	0.69	12	2.03	622.00	7105.00	8290	20230704	-40.83	4570	20240702	7.33	6770	-27.55	20240215	4570	7.33	20240702	8290	-40.83	20230704	4570	7.33	20240702	3.18	N	051490	500	72 억		139904	N	N	0	N	00	N
167	20240703	110514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4855	265	2	5.77	537077340	112275	322.14	4610	4915	4610	5960	3215	4590	4783.59	0.99	0	5101	4750	4670	4620	4540	4490	4645	4515	72	1370	500	3300	5	1	14200000	689	7.81	0.68	12	0.79	622.00	7105.00	8290	20230704	-41.44	4570	20240702	6.24	6770	-28.29	20240215	4570	6.24	20240702	8290	-41.44	20230704	4570	6.24	20240702	3.18	N	051490	500	72 억		139904	N	N	0	N	00	N
168	20240703	100513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	120	2	2.61	104176500	22153	63.56	4610	4775	4610	5960	3215	4590	4702.59	0.99	0	5976	4750	4670	4620	4540	4490	4645	4515	72	1370	500	3300	5	1	14200000	669	7.57	0.66	12	0.16	622.00	7105.00	8290	20230704	-43.18	4570	20240702	3.06	6770	-30.43	20240215	4570	3.06	20240702	8290	-43.18	20230704	4570	3.06	20240702	3.18	N	051490	500	72 억		139904	N	N	0	N	00	N
169	20240703	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4630	40	2	0.87	244995	53	0.15	4610	4640	4610	5960	3215	4590	4622.55	0.99	0	-5	4750	4670	4620	4540	4490	4645	4515	72	1370	500	3300	5	1	14200000	657	7.44	0.65	12	0.00	622.00	7105.00	8290	20230704	-44.15	4570	20240702	1.31	6770	-31.61	20240215	4570	1.31	20240702	8290	-44.15	20230704	4570	1.31	20240702	3.18	N	051490	500	72 억		139904	N	N	0	N	00	N
170	20240702	160510	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4590	-105	5	-2.24	160033315	34757	247.15	4660	4700	4570	6100	3290	4695	4604.35	0.98	0	820	4761	4727	4696	4662	4631	4712	4647	72	1405	500	3380	5	1	14200000	652	7.38	0.65	12	0.24	622.00	7105.00	8290	20230704	-44.63	4570	20240702	0.44	6770	-32.20	20240215	4570	0.44	20240702	8290	-44.63	20230704	4570	0.44	20240702	3.21	N	051490	500	72 억		139085	N	N	0	N	00	N
171	20240702	150511	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4625	-70	5	-1.49	151313760	32860	233.66	4660	4700	4570	6100	3290	4695	4604.80	0.98	0	898	4761	4727	4696	4662	4631	4712	4647	72	1405	500	3380	5	1	14200000	657	7.44	0.65	12	0.23	622.00	7105.00	8290	20230704	-44.21	4570	20240702	1.20	6770	-31.68	20240215	4570	1.20	20240702	8290	-44.21	20230704	4570	1.20	20240702	3.21	N	051490	500	72 억		139085	N	N	0	N	00	N
172	20240702	140512	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4615	-80	5	-1.70	147465350	32026	227.73	4660	4700	4570	6100	3290	4695	4604.55	0.98	0	981	4761	4727	4696	4662	4631	4712	4647	72	1405	500	3380	5	1	14200000	655	7.42	0.65	12	0.23	622.00	7105.00	8290	20230704	-44.33	4570	20240702	0.98	6770	-31.83	20240215	4570	0.98	20240702	8290	-44.33	20230704	4570	0.98	20240702	3.21	N	051490	500	72 억		139085	N	N	0	N	00	N
173	20240702	130511	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4625	-70	5	-1.49	121181440	26318	187.14	4660	4700	4570	6100	3290	4695	4604.51	0.98	0	944	4761	4727	4696	4662	4631	4712	4647	72	1405	500	3380	5	1	14200000	657	7.44	0.65	12	0.19	622.00	7105.00	8290	20230704	-44.21	4570	20240702	1.20	6770	-31.68	20240215	4570	1.20	20240702	8290	-44.21	20230704	4570	1.20	20240702	3.21	N	051490	500	72 억		139085	N	N	0	N	00	N
174	20240702	120512	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4615	-80	5	-1.70	119389180	25930	184.38	4660	4700	4570	6100	3290	4695	4604.29	0.98	0	1108	4761	4727	4696	4662	4631	4712	4647	72	1405	500	3380	5	1	14200000	655	7.42	0.65	12	0.18	622.00	7105.00	8290	20230704	-44.33	4570	20240702	0.98	6770	-31.83	20240215	4570	0.98	20240702	8290	-44.33	20230704	4570	0.98	20240702	3.21	N	051490	500	72 억		139085	N	N	0	N	00	N
175	20240702	110511	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4590	-105	5	-2.24	101618580	22086	157.05	4660	4700	4570	6100	3290	4695	4601.04	0.98	0	1354	4761	4727	4696	4662	4631	4712	4647	72	1405	500	3380	5	1	14200000	652	7.38	0.65	12	0.16	622.00	7105.00	8290	20230704	-44.63	4570	20240702	0.44	6770	-32.20	20240215	4570	0.44	20240702	8290	-44.63	20230704	4570	0.44	20240702	3.21	N	051490	500	72 억		139085	N	N	0	N	00	N
176	20240702	100511	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4600	-95	5	-2.02	65134215	14132	100.49	4660	4700	4595	6100	3290	4695	4608.99	0.98	0	2200	4761	4727	4696	4662	4631	4712	4647	72	1405	500	3380	5	1	14200000	653	7.40	0.65	12	0.10	622.00	7105.00	8290	20230704	-44.51	4595	20240702	0.11	6770	-32.05	20240215	4595	0.11	20240702	8290	-44.51	20230704	4595	0.11	20240702	3.21	N	051490	500	72 억		139085	N	N	0	N	00	N
177	20240702	090512	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4700	5	2	0.11	1001980	215	1.53	4660	4700	4660	6100	3290	4695	4660.37	0.98	0	-31	4761	4727	4696	4662	4631	4712	4647	72	1405	500	3380	5	1	14200000	667	7.56	0.66	12	0.00	622.00	7105.00	8290	20230704	-43.31	4660	20240702	0.86	6770	-30.58	20240215	4660	0.86	20240702	8290	-43.31	20230704	4660	0.86	20240702	3.21	N	051490	500	72 억		139085	N	N	0	N	00	N
178	20240701	160510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	-25	5	-0.53	65991060	14063	162.43	4720	4730	4665	6130	3305	4720	4692.53	0.98	0	165	4746	4732	4711	4697	4676	4740	4705	72	1410	500	3390	5	1	14200000	667	7.55	0.66	12	0.10	622.00	7105.00	8290	20230704	-43.37	4660	20240625	0.75	6770	-30.65	20240215	4660	0.75	20240625	8290	-43.37	20230704	4660	0.75	20240625	3.20	N	051490	500	72 억		138920	N	N	0	N	00	N
179	20240701	150511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	-25	5	-0.53	64485225	13742	158.72	4720	4730	4665	6130	3305	4720	4692.56	0.98	0	295	4746	4732	4711	4697	4676	4740	4705	72	1410	500	3390	5	1	14200000	667	7.55	0.66	12	0.10	622.00	7105.00	8290	20230704	-43.37	4660	20240625	0.75	6770	-30.65	20240215	4660	0.75	20240625	8290	-43.37	20230704	4660	0.75	20240625	3.20	N	051490	500	72 억		138920	N	N	0	N	00	N
180	20240701	140510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4705	-15	5	-0.32	44716440	9519	109.94	4720	4730	4665	6130	3305	4720	4697.60	0.98	0	292	4746	4732	4711	4697	4676	4740	4705	72	1410	500	3390	5	1	14200000	668	7.56	0.66	12	0.07	622.00	7105.00	8290	20230704	-43.24	4660	20240625	0.97	6770	-30.50	20240215	4660	0.97	20240625	8290	-43.24	20230704	4660	0.97	20240625	3.20	N	051490	500	72 억		138920	N	N	0	N	00	N
181	20240701	130510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4705	-15	5	-0.32	41296320	8791	101.54	4720	4730	4665	6130	3305	4720	4697.57	0.98	0	371	4746	4732	4711	4697	4676	4740	4705	72	1410	500	3390	5	1	14200000	668	7.56	0.66	12	0.06	622.00	7105.00	8290	20230704	-43.24	4660	20240625	0.97	6770	-30.50	20240215	4660	0.97	20240625	8290	-43.24	20230704	4660	0.97	20240625	3.20	N	051490	500	72 억		138920	N	N	0	N	00	N
182	20240701	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	-20	5	-0.42	40055405	8527	98.49	4720	4730	4665	6130	3305	4720	4697.48	0.98	0	371	4746	4732	4711	4697	4676	4740	4705	72	1410	500	3390	5	1	14200000	667	7.56	0.66	12	0.06	622.00	7105.00	8290	20230704	-43.31	4660	20240625	0.86	6770	-30.58	20240215	4660	0.86	20240625	8290	-43.31	20230704	4660	0.86	20240625	3.20	N	051490	500	72 억		138920	N	N	0	N	00	N
183	20240701	110509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	-20	5	-0.42	37860500	8060	93.09	4720	4730	4665	6130	3305	4720	4697.33	0.98	0	371	4746	4732	4711	4697	4676	4740	4705	72	1410	500	3390	5	1	14200000	667	7.56	0.66	12	0.06	622.00	7105.00	8290	20230704	-43.31	4660	20240625	0.86	6770	-30.58	20240215	4660	0.86	20240625	8290	-43.31	20230704	4660	0.86	20240625	3.20	N	051490	500	72 억		138920	N	N	0	N	00	N
184	20240701	100509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	-45	5	-0.95	25350170	5390	62.25	4720	4730	4675	6130	3305	4720	4703.19	0.98	0	-60	4746	4732	4711	4697	4676	4740	4705	72	1410	500	3390	5	1	14200000	664	7.52	0.66	12	0.04	622.00	7105.00	8290	20230704	-43.61	4660	20240625	0.32	6770	-30.95	20240215	4660	0.32	20240625	8290	-43.61	20230704	4660	0.32	20240625	3.20	N	051490	500	72 억		138920	N	N	0	N	00	N
185	20240701	090508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	10	2	0.21	1378510	292	3.37	4720	4730	4715	6130	3305	4720	4720.92	0.98	0	-160	4746	4732	4711	4697	4676	4740	4705	72	1410	500	3390	5	1	14200000	672	7.60	0.67	12	0.00	622.00	7105.00	8290	20230704	-42.94	4660	20240625	1.50	6770	-30.13	20240215	4660	1.50	20240625	8290	-42.94	20230704	4660	1.50	20240625	3.20	N	051490	500	72 억		138920	N	N	0	N	00	N