KissMeData/068100/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	160631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4635	-105	5	-2.22	1030726235	216722	31.04	4760	4985	4625	6160	3320	4740	4756.19	2.18	0	-26345	5366	5052	4866	4552	4366	4990	4490	50	1420	500	2930	5	1	9939614	461	-16.73	4.99	12	2.18	-277.00	928.00	23000	20240222	-79.85	4030	20240723	15.01	23000	-79.85	20240222	4030	15.01	20240723	23000	-79.85	20240222	4030	15.01	20240723	1.36	N	068100	500	49 억		216519	N	N	0	N	00	N
3	20240731	150637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	-90	5	-1.90	1004926250	211172	30.24	4760	4985	4625	6160	3320	4740	4758.81	2.18	0	-26518	5366	5052	4866	4552	4366	4990	4490	50	1420	500	2930	5	1	9939614	462	-16.79	5.01	12	2.12	-277.00	928.00	23000	20240222	-79.78	4030	20240723	15.38	23000	-79.78	20240222	4030	15.38	20240723	23000	-79.78	20240222	4030	15.38	20240723	1.36	N	068100	500	49 억		216519	N	N	0	N	00	N
4	20240731	140638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	-75	5	-1.58	924533405	193837	27.76	4760	4985	4630	6160	3320	4740	4769.65	2.18	0	-25745	5366	5052	4866	4552	4366	4990	4490	50	1420	500	2930	5	1	9939614	464	-16.84	5.03	12	1.95	-277.00	928.00	23000	20240222	-79.72	4030	20240723	15.76	23000	-79.72	20240222	4030	15.76	20240723	23000	-79.72	20240222	4030	15.76	20240723	1.36	N	068100	500	49 억		216519	N	N	0	N	00	N
5	20240731	130636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	-85	5	-1.79	842951125	176315	25.25	4760	4985	4630	6160	3320	4740	4780.95	2.18	0	-22029	5366	5052	4866	4552	4366	4990	4490	50	1420	500	2930	5	1	9939614	463	-16.81	5.02	12	1.77	-277.00	928.00	23000	20240222	-79.76	4030	20240723	15.51	23000	-79.76	20240222	4030	15.51	20240723	23000	-79.76	20240222	4030	15.51	20240723	1.36	N	068100	500	49 억		216519	N	N	0	N	00	N
6	20240731	120637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4660	-80	5	-1.69	782332455	163279	23.38	4760	4985	4635	6160	3320	4740	4791.39	2.18	0	-19379	5366	5052	4866	4552	4366	4990	4490	50	1420	500	2930	5	1	9939614	463	-16.82	5.02	12	1.64	-277.00	928.00	23000	20240222	-79.74	4030	20240723	15.63	23000	-79.74	20240222	4030	15.63	20240723	23000	-79.74	20240222	4030	15.63	20240723	1.36	N	068100	500	49 억		216519	N	N	0	N	00	N
7	20240731	110638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	-40	5	-0.84	754600005	157369	22.54	4760	4985	4635	6160	3320	4740	4795.11	2.18	0	-15977	5366	5052	4866	4552	4366	4990	4490	50	1420	500	2930	5	1	9939614	467	-16.97	5.06	12	1.58	-277.00	928.00	23000	20240222	-79.57	4030	20240723	16.63	23000	-79.57	20240222	4030	16.63	20240723	23000	-79.57	20240222	4030	16.63	20240723	1.36	N	068100	500	49 억		216519	N	N	0	N	00	N
8	20240731	100636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	-90	5	-1.90	618135180	128074	18.34	4760	4985	4635	6160	3320	4740	4826.41	2.18	0	-14335	5366	5052	4866	4552	4366	4990	4490	50	1420	500	2930	5	1	9939614	462	-16.79	5.01	12	1.29	-277.00	928.00	23000	20240222	-79.78	4030	20240723	15.38	23000	-79.78	20240222	4030	15.38	20240723	23000	-79.78	20240222	4030	15.38	20240723	1.36	N	068100	500	49 억		216519	N	N	0	N	00	N
9	20240731	090630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4905	165	2	3.48	216484180	44059	6.31	4760	4985	4760	6160	3320	4740	4913.62	2.18	0	-1935	5366	5052	4866	4552	4366	4990	4490	50	1420	500	2930	5	1	9939614	488	-17.71	5.29	12	0.44	-277.00	928.00	23000	20240222	-78.67	4030	20240723	21.71	23000	-78.67	20240222	4030	21.71	20240723	23000	-78.67	20240222	4030	21.71	20240723	1.36	N	068100	500	49 억		216519	N	N	0	N	00	N
10	20240730	160620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4740	50	2	1.07	3418125745	694276	338.37	4740	5180	4680	6090	3285	4690	4923.32	2.85	0	-67838	4870	4780	4640	4550	4410	4825	4595	50	1400	500	2900	5	1	9939614	471	-17.11	5.11	12	6.98	-277.00	928.00	23000	20240222	-79.39	4030	20240723	17.62	23000	-79.39	20240222	4030	17.62	20240723	23000	-79.39	20240222	4030	17.62	20240723	1.39	N	068100	500	49 억		283599	N	N	0	N	00	N
11	20240730	150629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4765	75	2	1.60	3331183205	675948	329.43	4740	5180	4680	6090	3285	4690	4928.16	2.85	0	-65656	4870	4780	4640	4550	4410	4825	4595	50	1400	500	2900	5	1	9939614	474	-17.20	5.13	12	6.80	-277.00	928.00	23000	20240222	-79.28	4030	20240723	18.24	23000	-79.28	20240222	4030	18.24	20240723	23000	-79.28	20240222	4030	18.24	20240723	1.39	N	068100	500	49 억		283599	N	N	0	N	00	N
12	20240730	140623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4780	90	2	1.92	3195921200	647447	315.54	4740	5180	4680	6090	3285	4690	4936.19	2.85	0	-62996	4870	4780	4640	4550	4410	4825	4595	50	1400	500	2900	5	1	9939614	475	-17.26	5.15	12	6.51	-277.00	928.00	23000	20240222	-79.22	4030	20240723	18.61	23000	-79.22	20240222	4030	18.61	20240723	23000	-79.22	20240222	4030	18.61	20240723	1.39	N	068100	500	49 억		283599	N	N	0	N	00	N
13	20240730	130627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4740	50	2	1.07	3070622410	621227	302.76	4740	5180	4680	6090	3285	4690	4942.83	2.85	0	-57071	4870	4780	4640	4550	4410	4825	4595	50	1400	500	2900	5	1	9939614	471	-17.11	5.11	12	6.25	-277.00	928.00	23000	20240222	-79.39	4030	20240723	17.62	23000	-79.39	20240222	4030	17.62	20240723	23000	-79.39	20240222	4030	17.62	20240723	1.39	N	068100	500	49 억		283599	N	N	0	N	00	N
14	20240730	120622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4830	140	2	2.99	2871872300	579370	282.36	4740	5180	4725	6090	3285	4690	4956.89	2.85	0	-60186	4870	4780	4640	4550	4410	4825	4595	50	1400	500	2900	5	1	9939614	480	-17.44	5.20	12	5.83	-277.00	928.00	23000	20240222	-79.00	4030	20240723	19.85	23000	-79.00	20240222	4030	19.85	20240723	23000	-79.00	20240222	4030	19.85	20240723	1.39	N	068100	500	49 억		283599	N	N	0	N	00	N
15	20240730	110628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4865	175	2	3.73	2692268690	542269	264.28	4740	5180	4725	6090	3285	4690	4964.82	2.85	0	-52574	4870	4780	4640	4550	4410	4825	4595	50	1400	500	2900	5	1	9939614	484	-17.56	5.24	12	5.46	-277.00	928.00	23000	20240222	-78.85	4030	20240723	20.72	23000	-78.85	20240222	4030	20.72	20240723	23000	-78.85	20240222	4030	20.72	20240723	1.39	N	068100	500	49 억		283599	N	N	0	N	00	N
16	20240730	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4905	215	2	4.58	2378144440	477886	232.90	4740	5180	4725	6090	3285	4690	4976.38	2.85	0	-54673	4870	4780	4640	4550	4410	4825	4595	50	1400	500	2900	5	1	9939614	488	-17.71	5.29	12	4.81	-277.00	928.00	23000	20240222	-78.67	4030	20240723	21.71	23000	-78.67	20240222	4030	21.71	20240723	23000	-78.67	20240222	4030	21.71	20240723	1.39	N	068100	500	49 억		283599	N	N	0	N	00	N
17	20240730	090631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4775	85	2	1.81	138832835	29037	14.15	4740	4920	4725	6090	3285	4690	4781.24	2.85	0	-10621	4870	4780	4640	4550	4410	4825	4595	50	1400	500	2900	5	1	9939614	475	-17.24	5.15	12	0.29	-277.00	928.00	23000	20240222	-79.24	4030	20240723	18.49	23000	-79.24	20240222	4030	18.49	20240723	23000	-79.24	20240222	4030	18.49	20240723	1.39	N	068100	500	49 억		283599	N	N	0	N	00	N
18	20240729	160620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4690	115	2	2.51	922215535	199255	46.45	4575	4730	4500	5940	3205	4575	4627.99	2.61	0	22836	4971	4772	4651	4452	4331	4712	4392	50	1365	500	2830	5	1	9939614	466	-16.93	5.05	12	2.00	-277.00	928.00	23000	20240222	-79.61	4030	20240723	16.38	23000	-79.61	20240222	4030	16.38	20240723	23000	-79.61	20240222	4030	16.38	20240723	1.41	N	068100	500	49 억		259410	N	N	0	N	00	N
19	20240729	150627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	120	2	2.62	786493815	170324	39.70	4575	4700	4500	5940	3205	4575	4617.63	2.61	0	19935	4971	4772	4651	4452	4331	4712	4392	50	1365	500	2830	5	1	9939614	467	-16.95	5.06	12	1.71	-277.00	928.00	23000	20240222	-79.59	4030	20240723	16.50	23000	-79.59	20240222	4030	16.50	20240723	23000	-79.59	20240222	4030	16.50	20240723	1.41	N	068100	500	49 억		259410	N	N	0	N	00	N
20	20240729	140631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	100	2	2.19	689615165	149563	34.86	4575	4700	4500	5940	3205	4575	4610.87	2.61	0	18910	4971	4772	4651	4452	4331	4712	4392	50	1365	500	2830	5	1	9939614	465	-16.88	5.04	12	1.50	-277.00	928.00	23000	20240222	-79.67	4030	20240723	16.00	23000	-79.67	20240222	4030	16.00	20240723	23000	-79.67	20240222	4030	16.00	20240723	1.41	N	068100	500	49 억		259410	N	N	0	N	00	N
21	20240729	130633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4635	60	2	1.31	515141465	111962	26.10	4575	4690	4500	5940	3205	4575	4601.04	2.61	0	19885	4971	4772	4651	4452	4331	4712	4392	50	1365	500	2830	5	1	9939614	461	-16.73	4.99	12	1.13	-277.00	928.00	23000	20240222	-79.85	4030	20240723	15.01	23000	-79.85	20240222	4030	15.01	20240723	23000	-79.85	20240222	4030	15.01	20240723	1.41	N	068100	500	49 억		259410	N	N	0	N	00	N
22	20240729	120627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4630	55	2	1.20	423633715	92209	21.49	4575	4690	4500	5940	3205	4575	4594.28	2.61	0	16722	4971	4772	4651	4452	4331	4712	4392	50	1365	500	2830	5	1	9939614	460	-16.71	4.99	12	0.93	-277.00	928.00	23000	20240222	-79.87	4030	20240723	14.89	23000	-79.87	20240222	4030	14.89	20240723	23000	-79.87	20240222	4030	14.89	20240723	1.41	N	068100	500	49 억		259410	N	N	0	N	00	N
23	20240729	110624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4630	55	2	1.20	380118290	82757	19.29	4575	4690	4500	5940	3205	4575	4593.19	2.61	0	17262	4971	4772	4651	4452	4331	4712	4392	50	1365	500	2830	5	1	9939614	460	-16.71	4.99	12	0.83	-277.00	928.00	23000	20240222	-79.87	4030	20240723	14.89	23000	-79.87	20240222	4030	14.89	20240723	23000	-79.87	20240222	4030	14.89	20240723	1.41	N	068100	500	49 억		259410	N	N	0	N	00	N
24	20240729	100622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4605	30	2	0.66	296581510	64658	15.07	4575	4690	4500	5940	3205	4575	4586.93	2.61	0	15143	4971	4772	4651	4452	4331	4712	4392	50	1365	500	2830	5	1	9939614	458	-16.62	4.96	12	0.65	-277.00	928.00	23000	20240222	-79.98	4030	20240723	14.27	23000	-79.98	20240222	4030	14.27	20240723	23000	-79.98	20240222	4030	14.27	20240723	1.41	N	068100	500	49 억		259410	N	N	0	N	00	N
25	20240729	090620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4680	105	2	2.30	45571320	9905	2.31	4575	4680	4550	5940	3205	4575	4600.84	2.61	0	-188	4971	4772	4651	4452	4331	4712	4392	50	1365	500	2830	5	1	9939614	465	-16.90	5.04	12	0.10	-277.00	928.00	23000	20240222	-79.65	4030	20240723	16.13	23000	-79.65	20240222	4030	16.13	20240723	23000	-79.65	20240222	4030	16.13	20240723	1.41	N	068100	500	49 억		259410	N	N	0	N	00	N
26	20240726	160612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4575	-20	5	-0.44	1975445095	421697	11.99	4620	4850	4530	5970	3220	4595	4684.60	2.51	0	6485	5585	5090	4695	4200	3805	5337	4447	50	1375	500	2840	5	1	9939614	455	-16.52	4.93	12	4.24	-277.00	928.00	23000	20240222	-80.11	4030	20240723	13.52	23000	-80.11	20240222	4030	13.52	20240723	23000	-80.11	20240222	4030	13.52	20240723	1.19	N	068100	500	49 억		249469	N	N	0	N	00	N
27	20240726	150617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4590	-5	5	-0.11	1941168665	414215	11.78	4620	4850	4530	5970	3220	4595	4686.38	2.51	0	4867	5585	5090	4695	4200	3805	5337	4447	50	1375	500	2840	5	1	9939614	456	-16.57	4.95	12	4.17	-277.00	928.00	23000	20240222	-80.04	4030	20240723	13.90	23000	-80.04	20240222	4030	13.90	20240723	23000	-80.04	20240222	4030	13.90	20240723	1.19	N	068100	500	49 억		249469	N	N	0	N	00	N
28	20240726	140619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	45	2	0.98	1788835755	381061	10.83	4620	4850	4530	5970	3220	4595	4694.36	2.51	0	2157	5585	5090	4695	4200	3805	5337	4447	50	1375	500	2840	5	1	9939614	461	-16.75	5.00	12	3.83	-277.00	928.00	23000	20240222	-79.83	4030	20240723	15.14	23000	-79.83	20240222	4030	15.14	20240723	23000	-79.83	20240222	4030	15.14	20240723	1.19	N	068100	500	49 억		249469	N	N	0	N	00	N
29	20240726	130619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4630	35	2	0.76	1720603675	366392	10.42	4620	4850	4530	5970	3220	4595	4696.07	2.51	0	2446	5585	5090	4695	4200	3805	5337	4447	50	1375	500	2840	5	1	9939614	460	-16.71	4.99	12	3.69	-277.00	928.00	23000	20240222	-79.87	4030	20240723	14.89	23000	-79.87	20240222	4030	14.89	20240723	23000	-79.87	20240222	4030	14.89	20240723	1.19	N	068100	500	49 억		249469	N	N	0	N	00	N
30	20240726	120623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	115	2	2.50	1620082745	344886	9.81	4620	4850	4530	5970	3220	4595	4697.44	2.51	0	555	5585	5090	4695	4200	3805	5337	4447	50	1375	500	2840	5	1	9939614	468	-17.00	5.08	12	3.47	-277.00	928.00	23000	20240222	-79.52	4030	20240723	16.87	23000	-79.52	20240222	4030	16.87	20240723	23000	-79.52	20240222	4030	16.87	20240723	1.19	N	068100	500	49 억		249469	N	N	0	N	00	N
31	20240726	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	115	2	2.50	1522225830	323990	9.21	4620	4850	4530	5970	3220	4595	4698.37	2.51	0	-3053	5585	5090	4695	4200	3805	5337	4447	50	1375	500	2840	5	1	9939614	468	-17.00	5.08	12	3.26	-277.00	928.00	23000	20240222	-79.52	4030	20240723	16.87	23000	-79.52	20240222	4030	16.87	20240723	23000	-79.52	20240222	4030	16.87	20240723	1.19	N	068100	500	49 억		249469	N	N	0	N	00	N
32	20240726	100620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4620	25	2	0.54	1324016625	281464	8.00	4620	4850	4530	5970	3220	4595	4704.04	2.51	0	-8414	5585	5090	4695	4200	3805	5337	4447	50	1375	500	2840	5	1	9939614	459	-16.68	4.98	12	2.83	-277.00	928.00	23000	20240222	-79.91	4030	20240723	14.64	23000	-79.91	20240222	4030	14.64	20240723	23000	-79.91	20240222	4030	14.64	20240723	1.19	N	068100	500	49 억		249469	N	N	0	N	00	N
33	20240726	090614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4670	75	2	1.63	213707660	46421	1.32	4620	4720	4530	5970	3220	4595	4603.68	2.51	0	4167	5585	5090	4695	4200	3805	5337	4447	50	1375	500	2840	5	1	9939614	464	-16.86	5.03	12	0.47	-277.00	928.00	23000	20240222	-79.70	4030	20240723	15.88	23000	-79.70	20240222	4030	15.88	20240723	23000	-79.70	20240222	4030	15.88	20240723	1.19	N	068100	500	49 억		249469	N	N	0	N	00	N
34	20240725	160616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4595	255	2	5.88	16917388755	3500933	161.58	4340	5190	4300	5640	3040	4340	4832.52	2.13	0	40037	5346	4842	4476	3972	3606	5095	4225	50	1300	500	2690	5	1	9939614	457	-16.59	4.95	12	35.22	-277.00	928.00	23000	20240222	-80.02	4030	20240723	14.02	23000	-80.02	20240222	4030	14.02	20240723	23000	-80.02	20240222	4030	14.02	20240723	1.19	N	068100	500	49 억		211943	N	N	0	N	00	N
35	20240725	150624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	215	2	4.95	16509583820	3411954	157.47	4340	5190	4300	5640	3040	4340	4838.76	2.13	0	31104	5346	4842	4476	3972	3606	5095	4225	50	1300	500	2690	5	1	9939614	453	-16.44	4.91	12	34.33	-277.00	928.00	23000	20240222	-80.20	4030	20240723	13.03	23000	-80.20	20240222	4030	13.03	20240723	23000	-80.20	20240222	4030	13.03	20240723	1.19	N	068100	500	49 억		211943	N	N	0	N	00	N
36	20240725	140623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4790	450	2	10.37	12450569685	2565463	118.40	4340	5190	4300	5640	3040	4340	4853.16	2.13	0	40244	5346	4842	4476	3972	3606	5095	4225	50	1300	500	2690	5	1	9939614	476	-17.29	5.16	12	25.81	-277.00	928.00	23000	20240222	-79.17	4030	20240723	18.86	23000	-79.17	20240222	4030	18.86	20240723	23000	-79.17	20240222	4030	18.86	20240723	1.19	N	068100	500	49 억		211943	N	N	0	N	00	N
37	20240725	130618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4765	425	2	9.79	11968720595	2464802	113.76	4340	5190	4300	5640	3040	4340	4855.87	2.13	0	48245	5346	4842	4476	3972	3606	5095	4225	50	1300	500	2690	5	1	9939614	474	-17.20	5.13	12	24.80	-277.00	928.00	23000	20240222	-79.28	4030	20240723	18.24	23000	-79.28	20240222	4030	18.24	20240723	23000	-79.28	20240222	4030	18.24	20240723	1.19	N	068100	500	49 억		211943	N	N	0	N	00	N
38	20240725	120621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4815	475	2	10.94	11502742225	2366593	109.23	4340	5190	4300	5640	3040	4340	4860.48	2.13	0	30645	5346	4842	4476	3972	3606	5095	4225	50	1300	500	2690	5	1	9939614	479	-17.38	5.19	12	23.81	-277.00	928.00	23000	20240222	-79.07	4030	20240723	19.48	23000	-79.07	20240222	4030	19.48	20240723	23000	-79.07	20240222	4030	19.48	20240723	1.19	N	068100	500	49 억		211943	N	N	0	N	00	N
39	20240725	110617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4645	305	2	7.03	10216367925	2099437	96.90	4340	5190	4300	5640	3040	4340	4866.26	2.13	0	-3726	5346	4842	4476	3972	3606	5095	4225	50	1300	500	2690	5	1	9939614	462	-16.77	5.01	12	21.12	-277.00	928.00	23000	20240222	-79.80	4030	20240723	15.26	23000	-79.80	20240222	4030	15.26	20240723	23000	-79.80	20240222	4030	15.26	20240723	1.19	N	068100	500	49 억		211943	N	N	0	N	00	N
40	20240725	100617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4835	495	2	11.41	4154601385	873423	40.31	4340	4965	4300	5640	3040	4340	4756.72	2.13	0	6779	5346	4842	4476	3972	3606	5095	4225	50	1300	500	2690	5	1	9939614	481	-17.45	5.21	12	8.79	-277.00	928.00	23000	20240222	-78.98	4030	20240723	19.98	23000	-78.98	20240222	4030	19.98	20240723	23000	-78.98	20240222	4030	19.98	20240723	1.19	N	068100	500	49 억		211943	N	N	0	N	00	N
41	20240725	090614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4325	-15	5	-0.35	68611450	15809	0.73	4340	4390	4300	5640	3040	4340	4340.02	2.13	0	-4197	5346	4842	4476	3972	3606	5095	4225	50	1300	500	2690	5	1	9939614	430	-15.61	4.66	12	0.16	-277.00	928.00	23000	20240222	-81.20	4030	20240723	7.32	23000	-81.20	20240222	4030	7.32	20240723	23000	-81.20	20240222	4030	7.32	20240723	1.19	N	068100	500	49 억		211943	N	N	0	N	00	N
42	20240724	160612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4340	225	2	5.47	10011268865	2157638	3902.90	4120	4980	4110	5340	2885	4115	4640.09	2.00	0	12435	4298	4206	4118	4026	3938	4252	4072	50	1225	500	2550	5	1	9939614	431	-15.67	4.68	12	21.71	-277.00	928.00	23000	20240222	-81.13	4030	20240723	7.69	23000	-81.13	20240222	4030	7.69	20240723	23000	-81.13	20240222	4030	7.69	20240723	1.23	N	068100	500	49 억		199006	N	N	0	N	00	N
43	20240724	150621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4385	270	2	6.56	9705664705	2087662	3776.32	4120	4980	4110	5340	2885	4115	4649.06	2.00	0	-2643	4298	4206	4118	4026	3938	4252	4072	50	1225	500	2550	5	1	9939614	436	-15.83	4.73	12	21.00	-277.00	928.00	23000	20240222	-80.93	4030	20240723	8.81	23000	-80.93	20240222	4030	8.81	20240723	23000	-80.93	20240222	4030	8.81	20240723	1.23	N	068100	500	49 억		199006	N	N	0	N	00	N
44	20240724	140618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	335	2	8.14	9371738245	2012204	3639.82	4120	4980	4110	5340	2885	4115	4657.45	2.00	0	-35571	4298	4206	4118	4026	3938	4252	4072	50	1225	500	2550	5	1	9939614	442	-16.06	4.80	12	20.24	-277.00	928.00	23000	20240222	-80.65	4030	20240723	10.42	23000	-80.65	20240222	4030	10.42	20240723	23000	-80.65	20240222	4030	10.42	20240723	1.23	N	068100	500	49 억		199006	N	N	0	N	00	N
45	20240724	130623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	420	2	10.21	8505774105	1819963	3292.08	4120	4980	4110	5340	2885	4115	4673.60	2.00	0	-32419	4298	4206	4118	4026	3938	4252	4072	50	1225	500	2550	5	1	9939614	451	-16.37	4.89	12	18.31	-277.00	928.00	23000	20240222	-80.28	4030	20240723	12.53	23000	-80.28	20240222	4030	12.53	20240723	23000	-80.28	20240222	4030	12.53	20240723	1.23	N	068100	500	49 억		199006	N	N	0	N	00	N
46	20240724	120623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4280	165	2	4.01	158323460	37479	67.79	4120	4375	4110	5340	2885	4115	4224.32	2.00	0	7483	4298	4206	4118	4026	3938	4252	4072	50	1225	500	2550	5	1	9939614	425	-15.45	4.61	12	0.38	-277.00	928.00	23000	20240222	-81.39	4030	20240723	6.20	23000	-81.39	20240222	4030	6.20	20240723	23000	-81.39	20240222	4030	6.20	20240723	1.23	N	068100	500	49 억		199006	N	N	0	N	00	N
47	20240724	110620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	65	2	1.58	78614985	18782	33.97	4120	4230	4110	5340	2885	4115	4185.66	2.00	0	5143	4298	4206	4118	4026	3938	4252	4072	50	1225	500	2550	5	1	9939614	415	-15.09	4.50	12	0.19	-277.00	928.00	23000	20240222	-81.83	4030	20240723	3.72	23000	-81.83	20240222	4030	3.72	20240723	23000	-81.83	20240222	4030	3.72	20240723	1.23	N	068100	500	49 억		199006	N	N	0	N	00	N
48	20240724	100621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	80	2	1.94	46857705	11230	20.31	4120	4200	4110	5340	2885	4115	4172.55	2.00	0	3989	4298	4206	4118	4026	3938	4252	4072	50	1225	500	2550	5	1	9939614	417	-15.14	4.52	12	0.11	-277.00	928.00	23000	20240222	-81.76	4030	20240723	4.09	23000	-81.76	20240222	4030	4.09	20240723	23000	-81.76	20240222	4030	4.09	20240723	1.23	N	068100	500	49 억		199006	N	N	0	N	00	N
49	20240724	090616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	0	3	0.00	4280650	1039	1.88	4120	4170	4115	5340	2885	4115	4119.97	2.00	0	-662	4298	4206	4118	4026	3938	4252	4072	50	1225	500	2550	5	1	9939614	409	-14.86	4.43	12	0.01	-277.00	928.00	23000	20240222	-82.11	4030	20240723	2.11	23000	-82.11	20240222	4030	2.11	20240723	23000	-82.11	20240222	4030	2.11	20240723	1.23	N	068100	500	49 억		199006	N	N	0	N	00	N
50	20240723	160609	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4115	0	3	0.00	226480500	55186	71.05	4105	4210	4030	5340	2885	4115	4103.95	1.95	0	4562	4551	4332	4216	3997	3881	4442	4107	50	1225	500	2550	5	1	9939614	409	-14.86	4.43	12	0.56	-277.00	928.00	23000	20240222	-82.11	4030	20240723	2.11	23000	-82.11	20240222	4030	2.11	20240723	23000	-82.11	20240222	4030	2.11	20240723	1.15	N	068100	500	49 억		194236	N	N	0	N	00	N
51	20240723	150623	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4100	-15	5	-0.36	217631225	53041	68.29	4105	4210	4030	5340	2885	4115	4103.08	1.95	0	4243	4551	4332	4216	3997	3881	4442	4107	50	1225	500	2550	5	1	9939614	408	-14.80	4.42	12	0.53	-277.00	928.00	23000	20240222	-82.17	4030	20240723	1.74	23000	-82.17	20240222	4030	1.74	20240723	23000	-82.17	20240222	4030	1.74	20240723	1.15	N	068100	500	49 억		194236	N	N	0	N	00	N
52	20240723	140611	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4100	-15	5	-0.36	187840505	45758	58.91	4105	4210	4030	5340	2885	4115	4105.09	1.95	0	1628	4551	4332	4216	3997	3881	4442	4107	50	1225	500	2550	5	1	9939614	408	-14.80	4.42	12	0.46	-277.00	928.00	23000	20240222	-82.17	4030	20240723	1.74	23000	-82.17	20240222	4030	1.74	20240723	23000	-82.17	20240222	4030	1.74	20240723	1.15	N	068100	500	49 억		194236	N	N	0	N	00	N
53	20240723	130609	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4130	15	2	0.36	177608845	43262	55.70	4105	4210	4030	5340	2885	4115	4105.42	1.95	0	134	4551	4332	4216	3997	3881	4442	4107	50	1225	500	2550	5	1	9939614	411	-14.91	4.45	12	0.44	-277.00	928.00	23000	20240222	-82.04	4030	20240723	2.48	23000	-82.04	20240222	4030	2.48	20240723	23000	-82.04	20240222	4030	2.48	20240723	1.15	N	068100	500	49 억		194236	N	N	0	N	00	N
54	20240723	120614	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4105	-10	5	-0.24	131140085	32042	41.25	4105	4175	4030	5340	2885	4115	4092.76	1.95	0	-2062	4551	4332	4216	3997	3881	4442	4107	50	1225	500	2550	5	1	9939614	408	-14.82	4.42	12	0.32	-277.00	928.00	23000	20240222	-82.15	4030	20240723	1.86	23000	-82.15	20240222	4030	1.86	20240723	23000	-82.15	20240222	4030	1.86	20240723	1.15	N	068100	500	49 억		194236	N	N	0	N	00	N
55	20240723	110617	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4080	-35	5	-0.85	97267435	23720	30.54	4105	4175	4030	5340	2885	4115	4100.65	1.95	0	-4067	4551	4332	4216	3997	3881	4442	4107	50	1225	500	2550	5	1	9939614	406	-14.73	4.40	12	0.24	-277.00	928.00	23000	20240222	-82.26	4030	20240723	1.24	23000	-82.26	20240222	4030	1.24	20240723	23000	-82.26	20240222	4030	1.24	20240723	1.15	N	068100	500	49 억		194236	N	N	0	N	00	N
56	20240723	100613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	45	2	1.09	44347250	10728	13.81	4105	4175	4105	5340	2885	4115	4133.79	1.95	0	200	4551	4332	4216	3997	3881	4442	4107	50	1225	500	2550	5	1	9939614	413	-15.02	4.48	12	0.11	-277.00	928.00	23000	20240222	-81.91	4090	20240719	1.71	23000	-81.91	20240222	4090	1.71	20240719	23000	-81.91	20240222	4090	1.71	20240719	1.15	N	068100	500	49 억		194236	N	N	0	N	00	N
57	20240723	090616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	10	2	0.24	4703055	1133	1.46	4105	4175	4105	5340	2885	4115	4150.98	1.95	0	152	4551	4332	4216	3997	3881	4442	4107	50	1225	500	2550	5	1	9939614	410	-14.89	4.45	12	0.01	-277.00	928.00	23000	20240222	-82.07	4090	20240719	0.86	23000	-82.07	20240222	4090	0.86	20240719	23000	-82.07	20240222	4090	0.86	20240719	1.15	N	068100	500	49 억		194236	N	N	0	N	00	N
58	20240722	160607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	15	2	0.37	329802680	77592	128.17	4105	4435	4100	5330	2870	4100	4250.47	2.05	0	-8937	4280	4190	4140	4050	4000	4165	4025	50	1230	500	2540	5	1	9939614	409	-14.86	4.43	12	0.78	-277.00	928.00	23000	20240222	-82.11	4090	20240719	0.61	23000	-82.11	20240222	4090	0.61	20240719	23000	-82.11	20240222	4090	0.61	20240719	1.15	N	068100	500	49 억		203360	N	N	0	N	00	N
59	20240722	150612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	30	2	0.73	315036260	74010	122.26	4105	4435	4100	5330	2870	4100	4256.67	2.05	0	-8230	4280	4190	4140	4050	4000	4165	4025	50	1230	500	2540	5	1	9939614	411	-14.91	4.45	12	0.74	-277.00	928.00	23000	20240222	-82.04	4090	20240719	0.98	23000	-82.04	20240222	4090	0.98	20240719	23000	-82.04	20240222	4090	0.98	20240719	1.15	N	068100	500	49 억		203360	N	N	0	N	00	N
60	20240722	140614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	95	2	2.32	307577810	72206	119.28	4105	4435	4100	5330	2870	4100	4259.73	2.05	0	-7873	4280	4190	4140	4050	4000	4165	4025	50	1230	500	2540	5	1	9939614	417	-15.14	4.52	12	0.73	-277.00	928.00	23000	20240222	-81.76	4090	20240719	2.57	23000	-81.76	20240222	4090	2.57	20240719	23000	-81.76	20240222	4090	2.57	20240719	1.15	N	068100	500	49 억		203360	N	N	0	N	00	N
61	20240722	130610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	70	2	1.71	302948240	71094	117.44	4105	4435	4100	5330	2870	4100	4261.23	2.05	0	-7548	4280	4190	4140	4050	4000	4165	4025	50	1230	500	2540	5	1	9939614	414	-15.05	4.49	12	0.72	-277.00	928.00	23000	20240222	-81.87	4090	20240719	1.96	23000	-81.87	20240222	4090	1.96	20240719	23000	-81.87	20240222	4090	1.96	20240719	1.15	N	068100	500	49 억		203360	N	N	0	N	00	N
62	20240722	120612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	35	2	0.85	277394345	64889	107.19	4105	4435	4105	5330	2870	4100	4274.91	2.05	0	-7624	4280	4190	4140	4050	4000	4165	4025	50	1230	500	2540	5	1	9939614	411	-14.93	4.46	12	0.65	-277.00	928.00	23000	20240222	-82.02	4090	20240719	1.10	23000	-82.02	20240222	4090	1.10	20240719	23000	-82.02	20240222	4090	1.10	20240719	1.15	N	068100	500	49 억		203360	N	N	0	N	00	N
63	20240722	110609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	80	2	1.95	238898085	55752	92.10	4105	4435	4105	5330	2870	4100	4285.01	2.05	0	-2149	4280	4190	4140	4050	4000	4165	4025	50	1230	500	2540	5	1	9939614	415	-15.09	4.50	12	0.56	-277.00	928.00	23000	20240222	-81.83	4090	20240719	2.20	23000	-81.83	20240222	4090	2.20	20240719	23000	-81.83	20240222	4090	2.20	20240719	1.15	N	068100	500	49 억		203360	N	N	0	N	00	N
64	20240722	100612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4175	75	2	1.83	225334205	52498	86.72	4105	4435	4105	5330	2870	4100	4292.24	2.05	0	-989	4280	4190	4140	4050	4000	4165	4025	50	1230	500	2540	5	1	9939614	415	-15.07	4.50	12	0.53	-277.00	928.00	23000	20240222	-81.85	4090	20240719	2.08	23000	-81.85	20240222	4090	2.08	20240719	23000	-81.85	20240222	4090	2.08	20240719	1.15	N	068100	500	49 억		203360	N	N	0	N	00	N
65	20240722	090610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4285	185	2	4.51	47459260	11193	18.49	4105	4290	4105	5330	2870	4100	4240.08	2.05	0	-3797	4280	4190	4140	4050	4000	4165	4025	50	1230	500	2540	5	1	9939614	426	-15.47	4.62	12	0.11	-277.00	928.00	23000	20240222	-81.37	4090	20240719	4.77	23000	-81.37	20240222	4090	4.77	20240719	23000	-81.37	20240222	4090	4.77	20240719	1.15	N	068100	500	49 억		203360	N	N	0	N	00	N
66	20240719	160557	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4100	-125	5	-2.96	240522020	58242	98.53	4185	4230	4090	5490	2960	4225	4129.77	2.09	0	-3959	4348	4286	4243	4181	4138	4265	4160	50	1265	500	2610	5	1	9939614	408	-14.80	4.42	12	0.59	-277.00	928.00	23000	20240222	-82.17	4090	20240719	0.24	23000	-82.17	20240222	4090	0.24	20240719	23000	-82.17	20240222	4090	0.24	20240719	1.13	N	068100	500	49 억		207321	N	N	0	N	00	N
67	20240719	150602	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4140	-85	5	-2.01	215996750	52267	88.42	4185	4230	4090	5490	2960	4225	4132.56	2.09	0	-3681	4348	4286	4243	4181	4138	4265	4160	50	1265	500	2610	5	1	9939614	412	-14.95	4.46	12	0.53	-277.00	928.00	23000	20240222	-82.00	4090	20240719	1.22	23000	-82.00	20240222	4090	1.22	20240719	23000	-82.00	20240222	4090	1.22	20240719	1.13	N	068100	500	49 억		207321	N	N	0	N	00	N
68	20240719	140607	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4140	-85	5	-2.01	200439890	48516	82.07	4185	4230	4090	5490	2960	4225	4131.42	2.09	0	-6029	4348	4286	4243	4181	4138	4265	4160	50	1265	500	2610	5	1	9939614	412	-14.95	4.46	12	0.49	-277.00	928.00	23000	20240222	-82.00	4090	20240719	1.22	23000	-82.00	20240222	4090	1.22	20240719	23000	-82.00	20240222	4090	1.22	20240719	1.13	N	068100	500	49 억		207321	N	N	0	N	00	N
69	20240719	130559	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4100	-125	5	-2.96	174076275	42107	71.23	4185	4230	4090	5490	2960	4225	4134.14	2.09	0	-6105	4348	4286	4243	4181	4138	4265	4160	50	1265	500	2610	5	1	9939614	408	-14.80	4.42	12	0.42	-277.00	928.00	23000	20240222	-82.17	4090	20240719	0.24	23000	-82.17	20240222	4090	0.24	20240719	23000	-82.17	20240222	4090	0.24	20240719	1.13	N	068100	500	49 억		207321	N	N	0	N	00	N
70	20240719	120559	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4140	-85	5	-2.01	104748890	25223	42.67	4185	4230	4115	5490	2960	4225	4152.91	2.09	0	-4073	4348	4286	4243	4181	4138	4265	4160	50	1265	500	2610	5	1	9939614	412	-14.95	4.46	12	0.25	-277.00	928.00	23000	20240222	-82.00	4115	20240719	0.61	23000	-82.00	20240222	4115	0.61	20240719	23000	-82.00	20240222	4115	0.61	20240719	1.13	N	068100	500	49 억		207321	N	N	0	N	00	N
71	20240719	110603	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4180	-45	5	-1.07	42302605	10130	17.14	4185	4230	4120	5490	2960	4225	4175.97	2.09	0	-583	4348	4286	4243	4181	4138	4265	4160	50	1265	500	2610	5	1	9939614	415	-15.09	4.50	12	0.10	-277.00	928.00	23000	20240222	-81.83	4120	20240719	1.46	23000	-81.83	20240222	4120	1.46	20240719	23000	-81.83	20240222	4120	1.46	20240719	1.13	N	068100	500	49 억		207321	N	N	0	N	00	N
72	20240719	100513	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4225	0	3	0.00	32991300	7905	13.37	4185	4230	4120	5490	2960	4225	4173.47	2.09	0	-113	4348	4286	4243	4181	4138	4265	4160	50	1265	500	2610	5	1	9939614	420	-15.25	4.55	12	0.08	-277.00	928.00	23000	20240222	-81.63	4120	20240719	2.55	23000	-81.63	20240222	4120	2.55	20240719	23000	-81.63	20240222	4120	2.55	20240719	1.13	N	068100	500	49 억		207321	N	N	0	N	00	N
73	20240719	090612	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4225	0	3	0.00	11321875	2722	4.60	4185	4225	4120	5490	2960	4225	4159.40	2.09	0	336	4348	4286	4243	4181	4138	4265	4160	50	1265	500	2610	5	1	9939614	420	-15.25	4.55	12	0.03	-277.00	928.00	23000	20240222	-81.63	4120	20240719	2.55	23000	-81.63	20240222	4120	2.55	20240719	23000	-81.63	20240222	4120	2.55	20240719	1.13	N	068100	500	49 억		207321	N	N	0	N	00	N
74	20240718	160551	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4225	-95	5	-2.20	249415935	59024	210.74	4270	4305	4200	5610	3025	4320	4225.68	2.04	0	4488	4433	4376	4323	4266	4213	4375	4265	50	1290	500	2670	5	1	9939614	420	-15.25	4.55	12	0.59	-277.00	928.00	23000	20240222	-81.63	4200	20240718	0.60	23000	-81.63	20240222	4200	0.60	20240718	23000	-81.63	20240222	4200	0.60	20240718	1.16	N	068100	500	49 억		202833	N	N	0	N	00	N
75	20240718	150559	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4215	-105	5	-2.43	230475220	54533	194.71	4270	4305	4200	5610	3025	4320	4226.34	2.04	0	5215	4433	4376	4323	4266	4213	4375	4265	50	1290	500	2670	5	1	9939614	419	-15.22	4.54	12	0.55	-277.00	928.00	23000	20240222	-81.67	4200	20240718	0.36	23000	-81.67	20240222	4200	0.36	20240718	23000	-81.67	20240222	4200	0.36	20240718	1.16	N	068100	500	49 억		202833	N	N	0	N	00	N
76	20240718	140555	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4220	-100	5	-2.31	199783915	47243	168.68	4270	4305	4200	5610	3025	4320	4228.86	2.04	0	4937	4433	4376	4323	4266	4213	4375	4265	50	1290	500	2670	5	1	9939614	419	-15.23	4.55	12	0.48	-277.00	928.00	23000	20240222	-81.65	4200	20240718	0.48	23000	-81.65	20240222	4200	0.48	20240718	23000	-81.65	20240222	4200	0.48	20240718	1.16	N	068100	500	49 억		202833	N	N	0	N	00	N
77	20240718	130555	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4220	-100	5	-2.31	164987530	38987	139.20	4270	4305	4205	5610	3025	4320	4231.86	2.04	0	5679	4433	4376	4323	4266	4213	4375	4265	50	1290	500	2670	5	1	9939614	419	-15.23	4.55	12	0.39	-277.00	928.00	23000	20240222	-81.65	4205	20240718	0.36	23000	-81.65	20240222	4205	0.36	20240718	23000	-81.65	20240222	4205	0.36	20240718	1.16	N	068100	500	49 억		202833	N	N	0	N	00	N
78	20240718	120556	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4245	-75	5	-1.74	149638015	35359	126.25	4270	4305	4205	5610	3025	4320	4231.96	2.04	0	5184	4433	4376	4323	4266	4213	4375	4265	50	1290	500	2670	5	1	9939614	422	-15.32	4.57	12	0.36	-277.00	928.00	23000	20240222	-81.54	4205	20240718	0.95	23000	-81.54	20240222	4205	0.95	20240718	23000	-81.54	20240222	4205	0.95	20240718	1.16	N	068100	500	49 억		202833	N	N	0	N	00	N
79	20240718	110558	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4210	-110	5	-2.55	134099900	31683	113.12	4270	4305	4205	5610	3025	4320	4232.55	2.04	0	5352	4433	4376	4323	4266	4213	4375	4265	50	1290	500	2670	5	1	9939614	418	-15.20	4.54	12	0.32	-277.00	928.00	23000	20240222	-81.70	4205	20240718	0.12	23000	-81.70	20240222	4205	0.12	20240718	23000	-81.70	20240222	4205	0.12	20240718	1.16	N	068100	500	49 억		202833	N	N	0	N	00	N
80	20240718	100601	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4260	-60	5	-1.39	106595170	25170	89.87	4270	4305	4205	5610	3025	4320	4235.01	2.04	0	4254	4433	4376	4323	4266	4213	4375	4265	50	1290	500	2670	5	1	9939614	423	-15.38	4.59	12	0.25	-277.00	928.00	23000	20240222	-81.48	4205	20240718	1.31	23000	-81.48	20240222	4205	1.31	20240718	23000	-81.48	20240222	4205	1.31	20240718	1.16	N	068100	500	49 억		202833	N	N	0	N	00	N
81	20240718	090601	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4250	-70	5	-1.62	32290520	7610	27.17	4270	4305	4205	5610	3025	4320	4243.16	2.04	0	-1059	4433	4376	4323	4266	4213	4375	4265	50	1290	500	2670	5	1	9939614	422	-15.34	4.58	12	0.08	-277.00	928.00	23000	20240222	-81.52	4205	20240718	1.07	23000	-81.52	20240222	4205	1.07	20240718	23000	-81.52	20240222	4205	1.07	20240718	1.16	N	068100	500	49 억		202833	N	N	0	N	00	N
82	20240717	160624	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4320	20	2	0.47	118914295	27648	66.03	4320	4380	4270	5590	3010	4300	4300.90	2.13	0	-8738	4460	4380	4325	4245	4190	4352	4217	50	1290	500	2660	5	1	9939614	429	-15.60	4.66	12	0.28	-277.00	928.00	23000	20240222	-81.22	4270	20240717	1.17	23000	-81.22	20240222	4270	1.17	20240717	23000	-81.22	20240222	4270	1.17	20240717	1.08	N	068100	500	49 억		211428	N	N	0	N	00	N
83	20240717	150628	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4295	-5	5	-0.12	111713165	25974	62.03	4320	4380	4270	5590	3010	4300	4300.96	2.13	0	-7828	4460	4380	4325	4245	4190	4352	4217	50	1290	500	2660	5	1	9939614	427	-15.51	4.63	12	0.26	-277.00	928.00	23000	20240222	-81.33	4270	20240717	0.59	23000	-81.33	20240222	4270	0.59	20240717	23000	-81.33	20240222	4270	0.59	20240717	1.08	N	068100	500	49 억		211428	N	N	0	N	00	N
84	20240717	140625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4305	5	2	0.12	81913915	19026	45.44	4320	4380	4275	5590	3010	4300	4305.37	2.13	0	-5291	4460	4380	4325	4245	4190	4352	4217	50	1290	500	2660	5	1	9939614	428	-15.54	4.64	12	0.19	-277.00	928.00	23000	20240222	-81.28	4270	20240716	0.82	23000	-81.28	20240222	4270	0.82	20240716	23000	-81.28	20240222	4270	0.82	20240716	1.08	N	068100	500	49 억		211428	N	N	0	N	00	N
85	20240717	130624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4315	15	2	0.35	68773450	15973	38.15	4320	4380	4275	5590	3010	4300	4305.61	2.13	0	-5294	4460	4380	4325	4245	4190	4352	4217	50	1290	500	2660	5	1	9939614	429	-15.58	4.65	12	0.16	-277.00	928.00	23000	20240222	-81.24	4270	20240716	1.05	23000	-81.24	20240222	4270	1.05	20240716	23000	-81.24	20240222	4270	1.05	20240716	1.08	N	068100	500	49 억		211428	N	N	0	N	00	N
86	20240717	120625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4305	5	2	0.12	56457015	13118	31.33	4320	4380	4275	5590	3010	4300	4303.78	2.13	0	-4462	4460	4380	4325	4245	4190	4352	4217	50	1290	500	2660	5	1	9939614	428	-15.54	4.64	12	0.13	-277.00	928.00	23000	20240222	-81.28	4270	20240716	0.82	23000	-81.28	20240222	4270	0.82	20240716	23000	-81.28	20240222	4270	0.82	20240716	1.08	N	068100	500	49 억		211428	N	N	0	N	00	N
87	20240717	110625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4305	5	2	0.12	41756780	9700	23.17	4320	4380	4275	5590	3010	4300	4304.82	2.13	0	-3698	4460	4380	4325	4245	4190	4352	4217	50	1290	500	2660	5	1	9939614	428	-15.54	4.64	12	0.10	-277.00	928.00	23000	20240222	-81.28	4270	20240716	0.82	23000	-81.28	20240222	4270	0.82	20240716	23000	-81.28	20240222	4270	0.82	20240716	1.08	N	068100	500	49 억		211428	N	N	0	N	00	N
88	20240717	100624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4310	10	2	0.23	22681790	5253	12.55	4320	4380	4300	5590	3010	4300	4317.87	2.13	0	-922	4460	4380	4325	4245	4190	4352	4217	50	1290	500	2660	5	1	9939614	428	-15.56	4.64	12	0.05	-277.00	928.00	23000	20240222	-81.26	4270	20240716	0.94	23000	-81.26	20240222	4270	0.94	20240716	23000	-81.26	20240222	4270	0.94	20240716	1.08	N	068100	500	49 억		211428	N	N	0	N	00	N
89	20240717	090514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4345	45	2	1.05	2563645	591	1.41	4320	4380	4320	5590	3010	4300	4337.81	2.13	0	6	4460	4380	4325	4245	4190	4352	4217	50	1290	500	2660	5	1	9939614	432	-15.69	4.68	12	0.01	-277.00	928.00	23000	20240222	-81.11	4270	20240716	1.76	23000	-81.11	20240222	4270	1.76	20240716	23000	-81.11	20240222	4270	1.76	20240716	1.08	N	068100	500	49 억		211428	N	N	0	N	00	N
90	20240716	160625	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4300	-20	5	-0.46	178815745	41391	80.13	4320	4405	4270	5610	3025	4320	4320.20	2.13	0	205	4436	4377	4346	4287	4256	4362	4272	50	1290	500	2670	5	1	9939614	427	-15.52	4.63	12	0.42	-277.00	928.00	23000	20240222	-81.30	4270	20240716	0.70	23000	-81.30	20240222	4270	0.70	20240716	23000	-81.30	20240222	4270	0.70	20240716	1.04	N	068100	500	49 억		211327	N	N	0	N	00	N
91	20240716	150631	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4330	10	2	0.23	139492575	32270	62.47	4320	4405	4270	5610	3025	4320	4322.67	2.13	0	-5135	4436	4377	4346	4287	4256	4362	4272	50	1290	500	2670	5	1	9939614	430	-15.63	4.67	12	0.32	-277.00	928.00	23000	20240222	-81.17	4270	20240716	1.41	23000	-81.17	20240222	4270	1.41	20240716	23000	-81.17	20240222	4270	1.41	20240716	1.04	N	068100	500	49 억		211327	N	N	0	N	00	N
92	20240716	140630	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4350	30	2	0.69	131326135	30389	58.83	4320	4405	4270	5610	3025	4320	4321.50	2.13	0	-5689	4436	4377	4346	4287	4256	4362	4272	50	1290	500	2670	5	1	9939614	432	-15.70	4.69	12	0.31	-277.00	928.00	23000	20240222	-81.09	4270	20240716	1.87	23000	-81.09	20240222	4270	1.87	20240716	23000	-81.09	20240222	4270	1.87	20240716	1.04	N	068100	500	49 억		211327	N	N	0	N	00	N
93	20240716	130630	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4320	0	3	0.00	103737825	24037	46.53	4320	4405	4270	5610	3025	4320	4315.75	2.13	0	-6693	4436	4377	4346	4287	4256	4362	4272	50	1290	500	2670	5	1	9939614	429	-15.60	4.66	12	0.24	-277.00	928.00	23000	20240222	-81.22	4270	20240716	1.17	23000	-81.22	20240222	4270	1.17	20240716	23000	-81.22	20240222	4270	1.17	20240716	1.04	N	068100	500	49 억		211327	N	N	0	N	00	N
94	20240716	120628	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4325	5	2	0.12	88181375	20427	39.55	4320	4405	4270	5610	3025	4320	4316.90	2.13	0	-6327	4436	4377	4346	4287	4256	4362	4272	50	1290	500	2670	5	1	9939614	430	-15.61	4.66	12	0.21	-277.00	928.00	23000	20240222	-81.20	4270	20240716	1.29	23000	-81.20	20240222	4270	1.29	20240716	23000	-81.20	20240222	4270	1.29	20240716	1.04	N	068100	500	49 억		211327	N	N	0	N	00	N
95	20240716	110628	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4310	-10	5	-0.23	72541755	16797	32.52	4320	4405	4270	5610	3025	4320	4318.73	2.13	0	-5941	4436	4377	4346	4287	4256	4362	4272	50	1290	500	2670	5	1	9939614	428	-15.56	4.64	12	0.17	-277.00	928.00	23000	20240222	-81.26	4270	20240716	0.94	23000	-81.26	20240222	4270	0.94	20240716	23000	-81.26	20240222	4270	0.94	20240716	1.04	N	068100	500	49 억		211327	N	N	0	N	00	N
96	20240716	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4345	25	2	0.58	25129075	5771	11.17	4320	4405	4320	5610	3025	4320	4354.47	2.13	0	-1913	4436	4377	4346	4287	4256	4362	4272	50	1290	500	2670	5	1	9939614	432	-15.69	4.68	12	0.06	-277.00	928.00	23000	20240222	-81.11	4315	20240715	0.70	23000	-81.11	20240222	4315	0.70	20240715	23000	-81.11	20240222	4315	0.70	20240715	1.04	N	068100	500	49 억		211327	N	N	0	N	00	N
97	20240716	090626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4390	70	2	1.62	5792140	1329	2.57	4320	4405	4320	5610	3025	4320	4358.77	2.13	0	305	4436	4377	4346	4287	4256	4362	4272	50	1290	500	2670	5	1	9939614	436	-15.85	4.73	12	0.01	-277.00	928.00	23000	20240222	-80.91	4315	20240715	1.74	23000	-80.91	20240222	4315	1.74	20240715	23000	-80.91	20240222	4315	1.74	20240715	1.04	N	068100	500	49 억		211327	N	N	0	N	00	N
98	20240715	160618	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4320	-40	5	-0.92	224138250	51621	76.89	4370	4405	4315	5660	3055	4360	4342.00	2.13	0	83	4523	4441	4393	4311	4263	4417	4287	50	1300	500	2700	5	1	9939614	429	-15.60	4.66	12	0.52	-277.00	928.00	23000	20240222	-81.22	4315	20240715	0.12	23000	-81.22	20240222	4315	0.12	20240715	23000	-81.22	20240222	4315	0.12	20240715	0.99	N	068100	500	49 억		211365	N	N	0	N	00	N
99	20240715	150623	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4380	20	2	0.46	203282910	46840	69.77	4370	4405	4315	5660	3055	4360	4339.94	2.13	0	-1814	4523	4441	4393	4311	4263	4417	4287	50	1300	500	2700	5	1	9939614	435	-15.81	4.72	12	0.47	-277.00	928.00	23000	20240222	-80.96	4315	20240715	1.51	23000	-80.96	20240222	4315	1.51	20240715	23000	-80.96	20240222	4315	1.51	20240715	0.99	N	068100	500	49 억		211365	N	N	0	N	00	N
100	20240715	140621	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4355	-5	5	-0.11	127793655	29434	43.84	4370	4405	4315	5660	3055	4360	4341.70	2.13	0	-4948	4523	4441	4393	4311	4263	4417	4287	50	1300	500	2700	5	1	9939614	433	-15.72	4.69	12	0.30	-277.00	928.00	23000	20240222	-81.07	4315	20240715	0.93	23000	-81.07	20240222	4315	0.93	20240715	23000	-81.07	20240222	4315	0.93	20240715	0.99	N	068100	500	49 억		211365	N	N	0	N	00	N
101	20240715	130622	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4360	0	3	0.00	104130965	23999	35.75	4370	4405	4315	5660	3055	4360	4338.97	2.13	0	-5275	4523	4441	4393	4311	4263	4417	4287	50	1300	500	2700	5	1	9939614	433	-15.74	4.70	12	0.24	-277.00	928.00	23000	20240222	-81.04	4315	20240715	1.04	23000	-81.04	20240222	4315	1.04	20240715	23000	-81.04	20240222	4315	1.04	20240715	0.99	N	068100	500	49 억		211365	N	N	0	N	00	N
102	20240715	120622	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4375	15	2	0.34	91398375	21068	31.38	4370	4405	4315	5660	3055	4360	4338.26	2.13	0	-5077	4523	4441	4393	4311	4263	4417	4287	50	1300	500	2700	5	1	9939614	435	-15.79	4.71	12	0.21	-277.00	928.00	23000	20240222	-80.98	4315	20240715	1.39	23000	-80.98	20240222	4315	1.39	20240715	23000	-80.98	20240222	4315	1.39	20240715	0.99	N	068100	500	49 억		211365	N	N	0	N	00	N
103	20240715	110621	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4380	20	2	0.46	79970240	18433	27.46	4370	4405	4315	5660	3055	4360	4338.43	2.13	0	-5216	4523	4441	4393	4311	4263	4417	4287	50	1300	500	2700	5	1	9939614	435	-15.81	4.72	12	0.19	-277.00	928.00	23000	20240222	-80.96	4315	20240715	1.51	23000	-80.96	20240222	4315	1.51	20240715	23000	-80.96	20240222	4315	1.51	20240715	0.99	N	068100	500	49 억		211365	N	N	0	N	00	N
104	20240715	100622	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4335	-25	5	-0.57	63351210	14611	21.76	4370	4405	4315	5660	3055	4360	4335.86	2.13	0	-5806	4523	4441	4393	4311	4263	4417	4287	50	1300	500	2700	5	1	9939614	431	-15.65	4.67	12	0.15	-277.00	928.00	23000	20240222	-81.15	4315	20240715	0.46	23000	-81.15	20240222	4315	0.46	20240715	23000	-81.15	20240222	4315	0.46	20240715	0.99	N	068100	500	49 억		211365	N	N	0	N	00	N
105	20240715	090622	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4365	5	2	0.11	6700935	1536	2.29	4370	4405	4345	5660	3055	4360	4362.59	2.13	0	-516	4523	4441	4393	4311	4263	4417	4287	50	1300	500	2700	5	1	9939614	434	-15.76	4.70	12	0.02	-277.00	928.00	23000	20240222	-81.02	4345	20240715	0.46	23000	-81.02	20240222	4345	0.46	20240715	23000	-81.02	20240222	4345	0.46	20240715	0.99	N	068100	500	49 억		211365	N	N	0	N	00	N
106	20240712	160617	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4360	-85	5	-1.91	289912215	66000	176.78	4410	4475	4345	5770	3115	4445	4392.95	2.26	0	-13645	4515	4480	4450	4415	4385	4497	4432	50	1325	500	2750	5	1	9939614	433	-15.74	4.70	12	0.66	-277.00	928.00	23000	20240222	-81.04	4345	20240712	0.35	23000	-81.04	20240222	4345	0.35	20240712	23000	-81.04	20240222	4345	0.35	20240712	0.95	N	068100	500	49 억		224942	N	N	0	N	00	N
107	20240712	150621	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4385	-60	5	-1.35	263165950	59879	160.38	4410	4475	4345	5770	3115	4445	4394.96	2.26	0	-13367	4515	4480	4450	4415	4385	4497	4432	50	1325	500	2750	5	1	9939614	436	-15.83	4.73	12	0.60	-277.00	928.00	23000	20240222	-80.93	4345	20240712	0.92	23000	-80.93	20240222	4345	0.92	20240712	23000	-80.93	20240222	4345	0.92	20240712	0.95	N	068100	500	49 억		224942	N	N	0	N	00	N
108	20240712	140624	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4400	-45	5	-1.01	239604390	54501	145.98	4410	4475	4345	5770	3115	4445	4396.33	2.26	0	-12984	4515	4480	4450	4415	4385	4497	4432	50	1325	500	2750	5	1	9939614	437	-15.88	4.74	12	0.55	-277.00	928.00	23000	20240222	-80.87	4345	20240712	1.27	23000	-80.87	20240222	4345	1.27	20240712	23000	-80.87	20240222	4345	1.27	20240712	0.95	N	068100	500	49 억		224942	N	N	0	N	00	N
109	20240712	130619	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4405	-40	5	-0.90	223998130	50951	136.47	4410	4475	4345	5770	3115	4445	4396.34	2.26	0	-12914	4515	4480	4450	4415	4385	4497	4432	50	1325	500	2750	5	1	9939614	438	-15.90	4.75	12	0.51	-277.00	928.00	23000	20240222	-80.85	4345	20240712	1.38	23000	-80.85	20240222	4345	1.38	20240712	23000	-80.85	20240222	4345	1.38	20240712	0.95	N	068100	500	49 억		224942	N	N	0	N	00	N
110	20240712	120620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4395	-50	5	-1.12	106079300	23980	64.23	4410	4475	4390	5770	3115	4445	4423.66	2.26	0	-3046	4515	4480	4450	4415	4385	4497	4432	50	1325	500	2750	5	1	9939614	437	-15.87	4.74	12	0.24	-277.00	928.00	23000	20240222	-80.89	4380	20240705	0.34	23000	-80.89	20240222	4380	0.34	20240705	23000	-80.89	20240222	4380	0.34	20240705	0.95	N	068100	500	49 억		224942	N	N	0	N	00	N
111	20240712	110617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4410	-35	5	-0.79	65639325	14796	39.63	4410	4475	4410	5770	3115	4445	4436.29	2.26	0	90	4515	4480	4450	4415	4385	4497	4432	50	1325	500	2750	5	1	9939614	438	-15.92	4.75	12	0.15	-277.00	928.00	23000	20240222	-80.83	4380	20240705	0.68	23000	-80.83	20240222	4380	0.68	20240705	23000	-80.83	20240222	4380	0.68	20240705	0.95	N	068100	500	49 억		224942	N	N	0	N	00	N
112	20240712	100620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4425	-20	5	-0.45	31365290	7054	18.89	4410	4475	4410	5770	3115	4445	4446.45	2.26	0	636	4515	4480	4450	4415	4385	4497	4432	50	1325	500	2750	5	1	9939614	440	-15.97	4.77	12	0.07	-277.00	928.00	23000	20240222	-80.76	4380	20240705	1.03	23000	-80.76	20240222	4380	1.03	20240705	23000	-80.76	20240222	4380	1.03	20240705	0.95	N	068100	500	49 억		224942	N	N	0	N	00	N
113	20240712	090616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4410	-35	5	-0.79	1363810	309	0.83	4410	4445	4410	5770	3115	4445	4413.52	2.26	0	-2	4515	4480	4450	4415	4385	4497	4432	50	1325	500	2750	5	1	9939614	438	-15.92	4.75	12	0.00	-277.00	928.00	23000	20240222	-80.83	4380	20240705	0.68	23000	-80.83	20240222	4380	0.68	20240705	23000	-80.83	20240222	4380	0.68	20240705	0.95	N	068100	500	49 억		224942	N	N	0	N	00	N
114	20240711	160614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4445	-5	5	-0.11	164986875	37087	38.80	4420	4485	4420	5780	3115	4450	4448.66	2.28	0	-1479	4563	4506	4463	4406	4363	4485	4385	50	1330	500	2750	5	1	9939614	442	-16.05	4.79	12	0.37	-277.00	928.00	23000	20240222	-80.67	4380	20240705	1.48	23000	-80.67	20240222	4380	1.48	20240705	23000	-80.67	20240222	4380	1.48	20240705	1.20	N	068100	500	49 억		226421	N	N	0	N	00	N
115	20240711	150620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4440	-10	5	-0.22	146028700	32820	34.34	4420	4485	4420	5780	3115	4450	4449.38	2.28	0	-904	4563	4506	4463	4406	4363	4485	4385	50	1330	500	2750	5	1	9939614	441	-16.03	4.78	12	0.33	-277.00	928.00	23000	20240222	-80.70	4380	20240705	1.37	23000	-80.70	20240222	4380	1.37	20240705	23000	-80.70	20240222	4380	1.37	20240705	1.20	N	068100	500	49 억		226421	N	N	0	N	00	N
116	20240711	140619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	0	3	0.00	132630535	29804	31.18	4420	4485	4420	5780	3115	4450	4450.09	2.28	0	-760	4563	4506	4463	4406	4363	4485	4385	50	1330	500	2750	5	1	9939614	442	-16.06	4.80	12	0.30	-277.00	928.00	23000	20240222	-80.65	4380	20240705	1.60	23000	-80.65	20240222	4380	1.60	20240705	23000	-80.65	20240222	4380	1.60	20240705	1.20	N	068100	500	49 억		226421	N	N	0	N	00	N
117	20240711	130617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	0	3	0.00	111261140	24998	26.15	4420	4485	4420	5780	3115	4450	4450.80	2.28	0	1651	4563	4506	4463	4406	4363	4485	4385	50	1330	500	2750	5	1	9939614	442	-16.06	4.80	12	0.25	-277.00	928.00	23000	20240222	-80.65	4380	20240705	1.60	23000	-80.65	20240222	4380	1.60	20240705	23000	-80.65	20240222	4380	1.60	20240705	1.20	N	068100	500	49 억		226421	N	N	0	N	00	N
118	20240711	120618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4460	10	2	0.22	97481430	21903	22.92	4420	4485	4420	5780	3115	4450	4450.60	2.28	0	1785	4563	4506	4463	4406	4363	4485	4385	50	1330	500	2750	5	1	9939614	443	-16.10	4.81	12	0.22	-277.00	928.00	23000	20240222	-80.61	4380	20240705	1.83	23000	-80.61	20240222	4380	1.83	20240705	23000	-80.61	20240222	4380	1.83	20240705	1.20	N	068100	500	49 억		226421	N	N	0	N	00	N
119	20240711	110616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4465	15	2	0.34	66319040	14904	15.59	4420	4485	4420	5780	3115	4450	4449.75	2.28	0	4919	4563	4506	4463	4406	4363	4485	4385	50	1330	500	2750	5	1	9939614	444	-16.12	4.81	12	0.15	-277.00	928.00	23000	20240222	-80.59	4380	20240705	1.94	23000	-80.59	20240222	4380	1.94	20240705	23000	-80.59	20240222	4380	1.94	20240705	1.20	N	068100	500	49 억		226421	N	N	0	N	00	N
120	20240711	100616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	0	3	0.00	52117025	11716	12.26	4420	4485	4420	5780	3115	4450	4448.36	2.28	0	5043	4563	4506	4463	4406	4363	4485	4385	50	1330	500	2750	5	1	9939614	442	-16.06	4.80	12	0.12	-277.00	928.00	23000	20240222	-80.65	4380	20240705	1.60	23000	-80.65	20240222	4380	1.60	20240705	23000	-80.65	20240222	4380	1.60	20240705	1.20	N	068100	500	49 억		226421	N	N	0	N	00	N
121	20240711	090614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	20	2	0.45	16396465	3698	3.87	4420	4485	4420	5780	3115	4450	4433.87	2.28	0	2408	4563	4506	4463	4406	4363	4485	4385	50	1330	500	2750	5	1	9939614	444	-16.14	4.82	12	0.04	-277.00	928.00	23000	20240222	-80.57	4380	20240705	2.05	23000	-80.57	20240222	4380	2.05	20240705	23000	-80.57	20240222	4380	2.05	20240705	1.20	N	068100	500	49 억		226421	N	N	0	N	00	N
122	20240710	160614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	-85	5	-1.87	418892905	93983	42.75	4515	4520	4420	5890	3175	4535	4457.13	2.26	0	-122	4861	4697	4616	4452	4371	4657	4412	50	1355	500	2810	5	1	9939614	442	-16.06	4.80	12	0.95	-277.00	928.00	23000	20240222	-80.65	4380	20240705	1.60	23000	-80.65	20240222	4380	1.60	20240705	23000	-80.65	20240222	4380	1.60	20240705	0.81	N	068100	500	49 억		224550	N	N	0	N	00	N
123	20240710	150616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4475	-60	5	-1.32	394717565	88554	40.28	4515	4520	4420	5890	3175	4535	4457.37	2.26	0	-1406	4861	4697	4616	4452	4371	4657	4412	50	1355	500	2810	5	1	9939614	445	-16.16	4.82	12	0.89	-277.00	928.00	23000	20240222	-80.54	4380	20240705	2.17	23000	-80.54	20240222	4380	2.17	20240705	23000	-80.54	20240222	4380	2.17	20240705	0.81	N	068100	500	49 억		224550	N	N	0	N	00	N
124	20240710	140614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	-40	5	-0.88	377097755	84610	38.49	4515	4520	4420	5890	3175	4535	4456.89	2.26	0	-2174	4861	4697	4616	4452	4371	4657	4412	50	1355	500	2810	5	1	9939614	447	-16.23	4.84	12	0.85	-277.00	928.00	23000	20240222	-80.46	4380	20240705	2.63	23000	-80.46	20240222	4380	2.63	20240705	23000	-80.46	20240222	4380	2.63	20240705	0.81	N	068100	500	49 억		224550	N	N	0	N	00	N
125	20240710	130614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4430	-105	5	-2.32	310530540	69691	31.70	4515	4515	4420	5890	3175	4535	4455.82	2.26	0	-12135	4861	4697	4616	4452	4371	4657	4412	50	1355	500	2810	5	1	9939614	440	-15.99	4.77	12	0.70	-277.00	928.00	23000	20240222	-80.74	4380	20240705	1.14	23000	-80.74	20240222	4380	1.14	20240705	23000	-80.74	20240222	4380	1.14	20240705	0.81	N	068100	500	49 억		224550	N	N	0	N	00	N
126	20240710	120615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	-85	5	-1.87	273859975	61425	27.94	4515	4515	4420	5890	3175	4535	4458.44	2.26	0	-13631	4861	4697	4616	4452	4371	4657	4412	50	1355	500	2810	5	1	9939614	442	-16.06	4.80	12	0.62	-277.00	928.00	23000	20240222	-80.65	4380	20240705	1.60	23000	-80.65	20240222	4380	1.60	20240705	23000	-80.65	20240222	4380	1.60	20240705	0.81	N	068100	500	49 억		224550	N	N	0	N	00	N
127	20240710	110615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4425	-110	5	-2.43	253416780	56819	25.84	4515	4515	4420	5890	3175	4535	4460.07	2.26	0	-13399	4861	4697	4616	4452	4371	4657	4412	50	1355	500	2810	5	1	9939614	440	-15.97	4.77	12	0.57	-277.00	928.00	23000	20240222	-80.76	4380	20240705	1.03	23000	-80.76	20240222	4380	1.03	20240705	23000	-80.76	20240222	4380	1.03	20240705	0.81	N	068100	500	49 억		224550	N	N	0	N	00	N
128	20240710	100611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4460	-75	5	-1.65	189578815	42414	19.29	4515	4515	4430	5890	3175	4535	4469.72	2.26	0	-12749	4861	4697	4616	4452	4371	4657	4412	50	1355	500	2810	5	1	9939614	443	-16.10	4.81	12	0.43	-277.00	928.00	23000	20240222	-80.61	4380	20240705	1.83	23000	-80.61	20240222	4380	1.83	20240705	23000	-80.61	20240222	4380	1.83	20240705	0.81	N	068100	500	49 억		224550	N	N	0	N	00	N
129	20240710	090613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	-55	5	-1.21	42697920	9482	4.31	4515	4515	4480	5890	3175	4535	4503.05	2.26	0	-4086	4861	4697	4616	4452	4371	4657	4412	50	1355	500	2810	5	1	9939614	445	-16.17	4.83	12	0.10	-277.00	928.00	23000	20240222	-80.52	4380	20240705	2.28	23000	-80.52	20240222	4380	2.28	20240705	23000	-80.52	20240222	4380	2.28	20240705	0.81	N	068100	500	49 억		224550	N	N	0	N	00	N
130	20240709	160612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	-75	5	-1.63	925732485	201169	6.86	4595	4780	4535	5990	3230	4610	4601.93	1.91	0	28032	5533	5071	4738	4276	3943	5302	4507	50	1380	500	2850	5	1	9939614	451	-16.37	4.89	12	2.02	-277.00	928.00	23000	20240222	-80.28	4380	20240705	3.54	23000	-80.28	20240222	4380	3.54	20240705	23000	-80.28	20240222	4380	3.54	20240705	0.86	N	068100	500	49 억		190284	N	N	0	N	00	N
131	20240709	150613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	-45	5	-0.98	878464970	190767	6.51	4595	4780	4535	5990	3230	4610	4604.91	1.91	0	29725	5533	5071	4738	4276	3943	5302	4507	50	1380	500	2850	5	1	9939614	454	-16.48	4.92	12	1.92	-277.00	928.00	23000	20240222	-80.15	4380	20240705	4.22	23000	-80.15	20240222	4380	4.22	20240705	23000	-80.15	20240222	4380	4.22	20240705	0.86	N	068100	500	49 억		190284	N	N	0	N	00	N
132	20240709	140614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4600	-10	5	-0.22	765801335	166128	5.67	4595	4780	4535	5990	3230	4610	4609.71	1.91	0	28329	5533	5071	4738	4276	3943	5302	4507	50	1380	500	2850	5	1	9939614	457	-16.61	4.96	12	1.67	-277.00	928.00	23000	20240222	-80.00	4380	20240705	5.02	23000	-80.00	20240222	4380	5.02	20240705	23000	-80.00	20240222	4380	5.02	20240705	0.86	N	068100	500	49 억		190284	N	N	0	N	00	N
133	20240709	130616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4635	25	2	0.54	713843630	154858	5.28	4595	4780	4535	5990	3230	4610	4609.67	1.91	0	30926	5533	5071	4738	4276	3943	5302	4507	50	1380	500	2850	5	1	9939614	461	-16.73	4.99	12	1.56	-277.00	928.00	23000	20240222	-79.85	4380	20240705	5.82	23000	-79.85	20240222	4380	5.82	20240705	23000	-79.85	20240222	4380	5.82	20240705	0.86	N	068100	500	49 억		190284	N	N	0	N	00	N
134	20240709	120617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4610	0	3	0.00	687942405	149244	5.09	4595	4780	4535	5990	3230	4610	4609.51	1.91	0	31490	5533	5071	4738	4276	3943	5302	4507	50	1380	500	2850	5	1	9939614	458	-16.64	4.97	12	1.50	-277.00	928.00	23000	20240222	-79.96	4380	20240705	5.25	23000	-79.96	20240222	4380	5.25	20240705	23000	-79.96	20240222	4380	5.25	20240705	0.86	N	068100	500	49 억		190284	N	N	0	N	00	N
135	20240709	110616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4630	20	2	0.43	513417540	111951	3.82	4595	4650	4535	5990	3230	4610	4586.08	1.91	0	36748	5533	5071	4738	4276	3943	5302	4507	50	1380	500	2850	5	1	9939614	460	-16.71	4.99	12	1.13	-277.00	928.00	23000	20240222	-79.87	4380	20240705	5.71	23000	-79.87	20240222	4380	5.71	20240705	23000	-79.87	20240222	4380	5.71	20240705	0.86	N	068100	500	49 억		190284	N	N	0	N	00	N
136	20240709	100615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4615	5	2	0.11	441326075	96294	3.28	4595	4650	4535	5990	3230	4610	4583.09	1.91	0	33520	5533	5071	4738	4276	3943	5302	4507	50	1380	500	2850	5	1	9939614	459	-16.66	4.97	12	0.97	-277.00	928.00	23000	20240222	-79.93	4380	20240705	5.37	23000	-79.93	20240222	4380	5.37	20240705	23000	-79.93	20240222	4380	5.37	20240705	0.86	N	068100	500	49 억		190284	N	N	0	N	00	N
137	20240709	090613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4600	-10	5	-0.22	148894145	32652	1.11	4595	4610	4535	5990	3230	4610	4559.94	1.91	0	16304	5533	5071	4738	4276	3943	5302	4507	50	1380	500	2850	5	1	9939614	457	-16.61	4.96	12	0.33	-277.00	928.00	23000	20240222	-80.00	4380	20240705	5.02	23000	-80.00	20240222	4380	5.02	20240705	23000	-80.00	20240222	4380	5.02	20240705	0.86	N	068100	500	49 억		190284	N	N	0	N	00	N
138	20240708	160609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4610	215	2	4.89	14410132255	2919575	6022.72	4405	5200	4405	5710	3080	4395	4935.80	2.12	0	-10193	4525	4460	4420	4355	4315	4492	4387	50	1315	500	2720	5	1	9939614	458	-16.64	4.97	12	29.37	-277.00	928.00	23000	20240222	-79.96	4380	20240705	5.25	23000	-79.96	20240222	4380	5.25	20240705	23000	-79.96	20240222	4380	5.25	20240705	0.85	N	068100	500	49 억		211155	N	N	0	N	00	N
139	20240708	150611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4670	275	2	6.26	14253892205	2885873	5953.20	4405	5200	4405	5710	3080	4395	4939.20	2.12	0	-13882	4525	4460	4420	4355	4315	4492	4387	50	1315	500	2720	5	1	9939614	464	-16.86	5.03	12	29.03	-277.00	928.00	23000	20240222	-79.70	4380	20240705	6.62	23000	-79.70	20240222	4380	6.62	20240705	23000	-79.70	20240222	4380	6.62	20240705	0.85	N	068100	500	49 억		211155	N	N	0	N	00	N
140	20240708	140613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4690	295	2	6.71	13981460245	2827556	5832.90	4405	5200	4405	5710	3080	4395	4944.72	2.12	0	-29323	4525	4460	4420	4355	4315	4492	4387	50	1315	500	2720	5	1	9939614	466	-16.93	5.05	12	28.45	-277.00	928.00	23000	20240222	-79.61	4380	20240705	7.08	23000	-79.61	20240222	4380	7.08	20240705	23000	-79.61	20240222	4380	7.08	20240705	0.85	N	068100	500	49 억		211155	N	N	0	N	00	N
141	20240708	130608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4925	530	2	12.06	12614375955	2542730	5245.34	4405	5200	4405	5710	3080	4395	4960.96	2.12	0	-34182	4525	4460	4420	4355	4315	4492	4387	50	1315	500	2720	5	1	9939614	490	-17.78	5.31	12	25.58	-277.00	928.00	23000	20240222	-78.59	4380	20240705	12.44	23000	-78.59	20240222	4380	12.44	20240705	23000	-78.59	20240222	4380	12.44	20240705	0.85	N	068100	500	49 억		211155	N	N	0	N	00	N
142	20240708	120611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4620	225	2	5.12	7101412305	1431709	2953.44	4405	5200	4405	5710	3080	4395	4960.09	2.12	0	-29098	4525	4460	4420	4355	4315	4492	4387	50	1315	500	2720	5	1	9939614	459	-16.68	4.98	12	14.40	-277.00	928.00	23000	20240222	-79.91	4380	20240705	5.48	23000	-79.91	20240222	4380	5.48	20240705	23000	-79.91	20240222	4380	5.48	20240705	0.85	N	068100	500	49 억		211155	N	N	0	N	00	N
143	20240708	110608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	245	2	5.57	6866579345	1381332	2849.52	4405	5200	4405	5710	3080	4395	4970.98	2.12	0	-36918	4525	4460	4420	4355	4315	4492	4387	50	1315	500	2720	5	1	9939614	461	-16.75	5.00	12	13.90	-277.00	928.00	23000	20240222	-79.83	4380	20240705	5.94	23000	-79.83	20240222	4380	5.94	20240705	23000	-79.83	20240222	4380	5.94	20240705	0.85	N	068100	500	49 억		211155	N	N	0	N	00	N
144	20240708	100609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4940	545	2	12.40	412322155	86442	178.32	4405	4960	4405	5710	3080	4395	4769.93	2.12	0	15392	4525	4460	4420	4355	4315	4492	4387	50	1315	500	2720	5	1	9939614	491	-17.83	5.32	12	0.87	-277.00	928.00	23000	20240222	-78.52	4380	20240705	12.79	23000	-78.52	20240222	4380	12.79	20240705	23000	-78.52	20240222	4380	12.79	20240705	0.85	N	068100	500	49 억		211155	N	N	0	N	00	N
145	20240708	090609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4440	45	2	1.02	1463830	331	0.68	4405	4455	4405	5710	3080	4395	4422.45	2.12	0	0	4525	4460	4420	4355	4315	4492	4387	50	1315	500	2720	5	1	9939614	441	-16.03	4.78	12	0.00	-277.00	928.00	23000	20240222	-80.70	4380	20240705	1.37	23000	-80.70	20240222	4380	1.37	20240705	23000	-80.70	20240222	4380	1.37	20240705	0.85	N	068100	500	49 억		211155	N	N	0	N	00	N
146	20240705	160606	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4395	10	2	0.23	214225260	48405	136.82	4380	4485	4380	5700	3070	4385	4425.71	2.07	0	4773	4525	4455	4420	4350	4315	4437	4332	50	1315	500	2710	5	1	9939614	437	-15.87	4.74	12	0.49	-277.00	928.00	23000	20240222	-80.89	4380	20240705	0.34	23000	-80.89	20240222	4380	0.34	20240705	23000	-80.89	20240222	4380	0.34	20240705	0.85	N	068100	500	49 억		206101	N	N	0	N	00	N
147	20240705	150609	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4430	45	2	1.03	203300895	45920	129.79	4380	4485	4380	5700	3070	4385	4427.28	2.07	0	4462	4525	4455	4420	4350	4315	4437	4332	50	1315	500	2710	5	1	9939614	440	-15.99	4.77	12	0.46	-277.00	928.00	23000	20240222	-80.74	4380	20240705	1.14	23000	-80.74	20240222	4380	1.14	20240705	23000	-80.74	20240222	4380	1.14	20240705	0.85	N	068100	500	49 억		206101	N	N	0	N	00	N
148	20240705	140609	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4435	50	2	1.14	172513990	38919	110.01	4380	4485	4380	5700	3070	4385	4432.64	2.07	0	2784	4525	4455	4420	4350	4315	4437	4332	50	1315	500	2710	5	1	9939614	441	-16.01	4.78	12	0.39	-277.00	928.00	23000	20240222	-80.72	4380	20240705	1.26	23000	-80.72	20240222	4380	1.26	20240705	23000	-80.72	20240222	4380	1.26	20240705	0.85	N	068100	500	49 억		206101	N	N	0	N	00	N
149	20240705	130609	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4455	70	2	1.60	150430355	33916	95.86	4380	4485	4380	5700	3070	4385	4435.38	2.07	0	2562	4525	4455	4420	4350	4315	4437	4332	50	1315	500	2710	5	1	9939614	443	-16.08	4.80	12	0.34	-277.00	928.00	23000	20240222	-80.63	4380	20240705	1.71	23000	-80.63	20240222	4380	1.71	20240705	23000	-80.63	20240222	4380	1.71	20240705	0.85	N	068100	500	49 억		206101	N	N	0	N	00	N
150	20240705	120608	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4450	65	2	1.48	105102570	23663	66.88	4380	4485	4380	5700	3070	4385	4441.64	2.07	0	2641	4525	4455	4420	4350	4315	4437	4332	50	1315	500	2710	5	1	9939614	442	-16.06	4.80	12	0.24	-277.00	928.00	23000	20240222	-80.65	4380	20240705	1.60	23000	-80.65	20240222	4380	1.60	20240705	23000	-80.65	20240222	4380	1.60	20240705	0.85	N	068100	500	49 억		206101	N	N	0	N	00	N
151	20240705	110606	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4485	100	2	2.28	90107770	20308	57.40	4380	4485	4380	5700	3070	4385	4437.06	2.07	0	3063	4525	4455	4420	4350	4315	4437	4332	50	1315	500	2710	5	1	9939614	446	-16.19	4.83	12	0.20	-277.00	928.00	23000	20240222	-80.50	4380	20240705	2.40	23000	-80.50	20240222	4380	2.40	20240705	23000	-80.50	20240222	4380	2.40	20240705	0.85	N	068100	500	49 억		206101	N	N	0	N	00	N
152	20240705	100607	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4445	60	2	1.37	38124740	8615	24.35	4380	4465	4380	5700	3070	4385	4425.39	2.07	0	1750	4525	4455	4420	4350	4315	4437	4332	50	1315	500	2710	5	1	9939614	442	-16.05	4.79	12	0.09	-277.00	928.00	23000	20240222	-80.67	4380	20240705	1.48	23000	-80.67	20240222	4380	1.48	20240705	23000	-80.67	20240222	4380	1.48	20240705	0.85	N	068100	500	49 억		206101	N	N	0	N	00	N
153	20240705	090608	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4465	80	2	1.82	5727370	1289	3.64	4380	4465	4380	5700	3070	4385	4443.27	2.07	0	-274	4525	4455	4420	4350	4315	4437	4332	50	1315	500	2710	5	1	9939614	444	-16.12	4.81	12	0.01	-277.00	928.00	23000	20240222	-80.59	4380	20240705	1.94	23000	-80.59	20240222	4380	1.94	20240705	23000	-80.59	20240222	4380	1.94	20240705	0.85	N	068100	500	49 억		206101	N	N	0	N	00	N
154	20240704	160604	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4385	-45	5	-1.02	154654740	34895	78.01	4430	4490	4385	5750	3105	4430	4432.14	2.08	0	-634	4703	4566	4498	4361	4293	4532	4327	50	1320	500	2740	5	1	9939614	436	-15.83	4.73	12	0.35	-277.00	928.00	23000	20240222	-80.93	4385	20240704	0.00	23000	-80.93	20240222	4385	0.00	20240704	23000	-80.93	20240222	4385	0.00	20240704	0.83	N	068100	500	49 억		206728	N	N	0	N	00	N
155	20240704	150607	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4400	-30	5	-0.68	142186420	32054	71.66	4430	4490	4390	5750	3105	4430	4435.84	2.08	0	130	4703	4566	4498	4361	4293	4532	4327	50	1320	500	2740	5	1	9939614	437	-15.88	4.74	12	0.32	-277.00	928.00	23000	20240222	-80.87	4390	20240704	0.23	23000	-80.87	20240222	4390	0.23	20240704	23000	-80.87	20240222	4390	0.23	20240704	0.83	N	068100	500	49 억		206728	N	N	0	N	00	N
156	20240704	140606	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4445	15	2	0.34	126081445	28395	63.48	4430	4490	4395	5750	3105	4430	4440.27	2.08	0	140	4703	4566	4498	4361	4293	4532	4327	50	1320	500	2740	5	1	9939614	442	-16.05	4.79	12	0.29	-277.00	928.00	23000	20240222	-80.67	4395	20240704	1.14	23000	-80.67	20240222	4395	1.14	20240704	23000	-80.67	20240222	4395	1.14	20240704	0.83	N	068100	500	49 억		206728	N	N	0	N	00	N
157	20240704	130607	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4415	-15	5	-0.34	118157065	26611	59.49	4430	4490	4395	5750	3105	4430	4440.16	2.08	0	1385	4703	4566	4498	4361	4293	4532	4327	50	1320	500	2740	5	1	9939614	439	-15.94	4.76	12	0.27	-277.00	928.00	23000	20240222	-80.80	4395	20240704	0.46	23000	-80.80	20240222	4395	0.46	20240704	23000	-80.80	20240222	4395	0.46	20240704	0.83	N	068100	500	49 억		206728	N	N	0	N	00	N
158	20240704	120606	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4485	55	2	1.24	83064490	18700	41.80	4430	4490	4395	5750	3105	4430	4441.95	2.08	0	1186	4703	4566	4498	4361	4293	4532	4327	50	1320	500	2740	5	1	9939614	446	-16.19	4.83	12	0.19	-277.00	928.00	23000	20240222	-80.50	4395	20240704	2.05	23000	-80.50	20240222	4395	2.05	20240704	23000	-80.50	20240222	4395	2.05	20240704	0.83	N	068100	500	49 억		206728	N	N	0	N	00	N
159	20240704	110605	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4440	10	2	0.23	53396430	12056	26.95	4430	4490	4395	5750	3105	4430	4429.03	2.08	0	-1260	4703	4566	4498	4361	4293	4532	4327	50	1320	500	2740	5	1	9939614	441	-16.03	4.78	12	0.12	-277.00	928.00	23000	20240222	-80.70	4395	20240704	1.02	23000	-80.70	20240222	4395	1.02	20240704	23000	-80.70	20240222	4395	1.02	20240704	0.83	N	068100	500	49 억		206728	N	N	0	N	00	N
160	20240704	100606	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4400	-30	5	-0.68	38088365	8609	19.25	4430	4490	4395	5750	3105	4430	4424.25	2.08	0	-1073	4703	4566	4498	4361	4293	4532	4327	50	1320	500	2740	5	1	9939614	437	-15.88	4.74	12	0.09	-277.00	928.00	23000	20240222	-80.87	4395	20240704	0.11	23000	-80.87	20240222	4395	0.11	20240704	23000	-80.87	20240222	4395	0.11	20240704	0.83	N	068100	500	49 억		206728	N	N	0	N	00	N
161	20240704	090606	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4430	0	3	0.00	9705835	2202	4.92	4430	4430	4400	5750	3105	4430	4407.74	2.08	0	-962	4703	4566	4498	4361	4293	4532	4327	50	1320	500	2740	5	1	9939614	440	-15.99	4.77	12	0.02	-277.00	928.00	23000	20240222	-80.74	4400	20240704	0.68	23000	-80.74	20240222	4400	0.68	20240704	23000	-80.74	20240222	4400	0.68	20240704	0.83	N	068100	500	49 억		206728	N	N	0	N	00	N
162	20240703	160603	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4430	-110	5	-2.42	198178380	44412	77.10	4635	4635	4430	5900	3180	4540	4462.27	2.13	0	-5115	4820	4680	4585	4445	4350	4632	4397	50	1360	500	2810	5	1	9939614	440	-15.99	4.77	12	0.45	-277.00	928.00	23000	20240222	-80.74	4430	20240703	0.00	23000	-80.74	20240222	4430	0.00	20240703	23000	-80.74	20240222	4430	0.00	20240703	0.81	N	068100	500	49 억		211824	N	N	0	N	00	N
163	20240703	150605	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4465	-75	5	-1.65	165615950	37071	64.36	4635	4635	4430	5900	3180	4540	4467.53	2.13	0	-4492	4820	4680	4585	4445	4350	4632	4397	50	1360	500	2810	5	1	9939614	444	-16.12	4.81	12	0.37	-277.00	928.00	23000	20240222	-80.59	4430	20240703	0.79	23000	-80.59	20240222	4430	0.79	20240703	23000	-80.59	20240222	4430	0.79	20240703	0.81	N	068100	500	49 억		211824	N	N	0	N	00	N
164	20240703	140605	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4440	-100	5	-2.20	141562570	31676	54.99	4635	4635	4430	5900	3180	4540	4469.08	2.13	0	-3707	4820	4680	4585	4445	4350	4632	4397	50	1360	500	2810	5	1	9939614	441	-16.03	4.78	12	0.32	-277.00	928.00	23000	20240222	-80.70	4430	20240703	0.23	23000	-80.70	20240222	4430	0.23	20240703	23000	-80.70	20240222	4430	0.23	20240703	0.81	N	068100	500	49 억		211824	N	N	0	N	00	N
165	20240703	130604	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4440	-100	5	-2.20	115544770	25816	44.82	4635	4635	4430	5900	3180	4540	4475.70	2.13	0	-3603	4820	4680	4585	4445	4350	4632	4397	50	1360	500	2810	5	1	9939614	441	-16.03	4.78	12	0.26	-277.00	928.00	23000	20240222	-80.70	4430	20240703	0.23	23000	-80.70	20240222	4430	0.23	20240703	23000	-80.70	20240222	4430	0.23	20240703	0.81	N	068100	500	49 억		211824	N	N	0	N	00	N
166	20240703	120603	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4470	-70	5	-1.54	79000765	17595	30.55	4635	4635	4450	5900	3180	4540	4489.96	2.13	0	-3525	4820	4680	4585	4445	4350	4632	4397	50	1360	500	2810	5	1	9939614	444	-16.14	4.82	12	0.18	-277.00	928.00	23000	20240222	-80.57	4450	20240703	0.45	23000	-80.57	20240222	4450	0.45	20240703	23000	-80.57	20240222	4450	0.45	20240703	0.81	N	068100	500	49 억		211824	N	N	0	N	00	N
167	20240703	110606	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4510	-30	5	-0.66	44015590	9759	16.94	4635	4635	4470	5900	3180	4540	4510.26	2.13	0	-3732	4820	4680	4585	4445	4350	4632	4397	50	1360	500	2810	5	1	9939614	448	-16.28	4.86	12	0.10	-277.00	928.00	23000	20240222	-80.39	4470	20240703	0.89	23000	-80.39	20240222	4470	0.89	20240703	23000	-80.39	20240222	4470	0.89	20240703	0.81	N	068100	500	49 억		211824	N	N	0	N	00	N
168	20240703	100606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	-20	5	-0.44	23741085	5241	9.10	4635	4635	4495	5900	3180	4540	4529.88	2.13	0	-2179	4820	4680	4585	4445	4350	4632	4397	50	1360	500	2810	5	1	9939614	449	-16.32	4.87	12	0.05	-277.00	928.00	23000	20240222	-80.35	4490	20240702	0.67	23000	-80.35	20240222	4490	0.67	20240702	23000	-80.35	20240222	4490	0.67	20240702	0.81	N	068100	500	49 억		211824	N	N	0	N	00	N
169	20240703	090603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	15	2	0.33	2338985	510	0.89	4635	4635	4540	5900	3180	4540	4586.25	2.13	0	-90	4820	4680	4585	4445	4350	4632	4397	50	1360	500	2810	5	1	9939614	453	-16.44	4.91	12	0.01	-277.00	928.00	23000	20240222	-80.20	4490	20240702	1.45	23000	-80.20	20240222	4490	1.45	20240702	23000	-80.20	20240222	4490	1.45	20240702	0.81	N	068100	500	49 억		211824	N	N	0	N	00	N
170	20240702	160602	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4540	-110	5	-2.37	258075395	56970	176.76	4650	4725	4490	6040	3255	4650	4529.58	2.14	0	104	4763	4706	4633	4576	4503	4735	4605	50	1390	500	2880	5	1	9939614	451	-16.39	4.89	12	0.57	-277.00	928.00	23000	20240222	-80.26	4490	20240702	1.11	23000	-80.26	20240222	4490	1.11	20240702	23000	-80.26	20240222	4490	1.11	20240702	0.82	N	068100	500	49 억		213075	N	N	0	N	00	N
171	20240702	150603	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4520	-130	5	-2.80	241586925	53335	165.48	4650	4725	4490	6040	3255	4650	4529.14	2.14	0	257	4763	4706	4633	4576	4503	4735	4605	50	1390	500	2880	5	1	9939614	449	-16.32	4.87	12	0.54	-277.00	928.00	23000	20240222	-80.35	4490	20240702	0.67	23000	-80.35	20240222	4490	0.67	20240702	23000	-80.35	20240222	4490	0.67	20240702	0.82	N	068100	500	49 억		213075	N	N	0	N	00	N
172	20240702	140603	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4530	-120	5	-2.58	209697980	46262	143.54	4650	4725	4490	6040	3255	4650	4532.30	2.14	0	-628	4763	4706	4633	4576	4503	4735	4605	50	1390	500	2880	5	1	9939614	450	-16.35	4.88	12	0.47	-277.00	928.00	23000	20240222	-80.30	4490	20240702	0.89	23000	-80.30	20240222	4490	0.89	20240702	23000	-80.30	20240222	4490	0.89	20240702	0.82	N	068100	500	49 억		213075	N	N	0	N	00	N
173	20240702	130603	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4530	-120	5	-2.58	199807710	44076	136.75	4650	4725	4490	6040	3255	4650	4532.70	2.14	0	-666	4763	4706	4633	4576	4503	4735	4605	50	1390	500	2880	5	1	9939614	450	-16.35	4.88	12	0.44	-277.00	928.00	23000	20240222	-80.30	4490	20240702	0.89	23000	-80.30	20240222	4490	0.89	20240702	23000	-80.30	20240222	4490	0.89	20240702	0.82	N	068100	500	49 억		213075	N	N	0	N	00	N
174	20240702	120604	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4565	-85	5	-1.83	182417065	40232	124.83	4650	4725	4490	6040	3255	4650	4533.52	2.14	0	-1030	4763	4706	4633	4576	4503	4735	4605	50	1390	500	2880	5	1	9939614	454	-16.48	4.92	12	0.40	-277.00	928.00	23000	20240222	-80.15	4490	20240702	1.67	23000	-80.15	20240222	4490	1.67	20240702	23000	-80.15	20240222	4490	1.67	20240702	0.82	N	068100	500	49 억		213075	N	N	0	N	00	N
175	20240702	110602	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4515	-135	5	-2.90	112442260	24693	76.61	4650	4725	4495	6040	3255	4650	4552.79	2.14	0	-9198	4763	4706	4633	4576	4503	4735	4605	50	1390	500	2880	5	1	9939614	449	-16.30	4.87	12	0.25	-277.00	928.00	23000	20240222	-80.37	4495	20240702	0.44	23000	-80.37	20240222	4495	0.44	20240702	23000	-80.37	20240222	4495	0.44	20240702	0.82	N	068100	500	49 억		213075	N	N	0	N	00	N
176	20240702	100603	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4515	-135	5	-2.90	87555145	19169	59.48	4650	4725	4505	6040	3255	4650	4566.63	2.14	0	-6674	4763	4706	4633	4576	4503	4735	4605	50	1390	500	2880	5	1	9939614	449	-16.30	4.87	12	0.19	-277.00	928.00	23000	20240222	-80.37	4505	20240702	0.22	23000	-80.37	20240222	4505	0.22	20240702	23000	-80.37	20240222	4505	0.22	20240702	0.82	N	068100	500	49 억		213075	N	N	0	N	00	N
177	20240702	090604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4670	20	2	0.43	3672000	786	2.44	4650	4725	4650	6040	3255	4650	4679.64	2.14	0	-346	4763	4706	4633	4576	4503	4735	4605	50	1390	500	2880	5	1	9939614	464	-16.86	5.03	12	0.01	-277.00	928.00	23000	20240222	-79.70	4550	20240628	2.64	23000	-79.70	20240222	4550	2.64	20240628	23000	-79.70	20240222	4550	2.64	20240628	0.82	N	068100	500	49 억		213075	N	N	0	N	00	N
178	20240701	160601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	25	2	0.54	144851790	31329	131.50	4600	4690	4560	6010	3240	4625	4623.56	2.05	0	9202	4795	4710	4630	4545	4465	4752	4587	50	1385	500	2860	5	1	9939614	462	-16.79	5.01	12	0.32	-277.00	928.00	23000	20240222	-79.78	4550	20240628	2.20	23000	-79.78	20240222	4550	2.20	20240628	23000	-79.78	20240222	4550	2.20	20240628	0.80	N	068100	500	49 억		203930	N	N	0	N	00	N
179	20240701	150603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	25	2	0.54	130044740	28148	118.14	4600	4690	4560	6010	3240	4625	4620.03	2.05	0	7815	4795	4710	4630	4545	4465	4752	4587	50	1385	500	2860	5	1	9939614	462	-16.79	5.01	12	0.28	-277.00	928.00	23000	20240222	-79.78	4550	20240628	2.20	23000	-79.78	20240222	4550	2.20	20240628	23000	-79.78	20240222	4550	2.20	20240628	0.80	N	068100	500	49 억		203930	N	N	0	N	00	N
180	20240701	140601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4615	-10	5	-0.22	94925925	20578	86.37	4600	4690	4560	6010	3240	4625	4612.98	2.05	0	5538	4795	4710	4630	4545	4465	4752	4587	50	1385	500	2860	5	1	9939614	459	-16.66	4.97	12	0.21	-277.00	928.00	23000	20240222	-79.93	4550	20240628	1.43	23000	-79.93	20240222	4550	1.43	20240628	23000	-79.93	20240222	4550	1.43	20240628	0.80	N	068100	500	49 억		203930	N	N	0	N	00	N
181	20240701	130601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	15	2	0.32	81571220	17688	74.24	4600	4690	4560	6010	3240	4625	4611.67	2.05	0	5467	4795	4710	4630	4545	4465	4752	4587	50	1385	500	2860	5	1	9939614	461	-16.75	5.00	12	0.18	-277.00	928.00	23000	20240222	-79.83	4550	20240628	1.98	23000	-79.83	20240222	4550	1.98	20240628	23000	-79.83	20240222	4550	1.98	20240628	0.80	N	068100	500	49 억		203930	N	N	0	N	00	N
182	20240701	120603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	15	2	0.32	62695455	13612	57.13	4600	4690	4560	6010	3240	4625	4605.90	2.05	0	3068	4795	4710	4630	4545	4465	4752	4587	50	1385	500	2860	5	1	9939614	461	-16.75	5.00	12	0.14	-277.00	928.00	23000	20240222	-79.83	4550	20240628	1.98	23000	-79.83	20240222	4550	1.98	20240628	23000	-79.83	20240222	4550	1.98	20240628	0.80	N	068100	500	49 억		203930	N	N	0	N	00	N
183	20240701	110601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4635	10	2	0.22	55567695	12075	50.68	4600	4690	4560	6010	3240	4625	4601.88	2.05	0	1885	4795	4710	4630	4545	4465	4752	4587	50	1385	500	2860	5	1	9939614	461	-16.73	4.99	12	0.12	-277.00	928.00	23000	20240222	-79.85	4550	20240628	1.87	23000	-79.85	20240222	4550	1.87	20240628	23000	-79.85	20240222	4550	1.87	20240628	0.80	N	068100	500	49 억		203930	N	N	0	N	00	N
184	20240701	100600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4645	20	2	0.43	35234565	7685	32.26	4600	4690	4560	6010	3240	4625	4584.85	2.05	0	2634	4795	4710	4630	4545	4465	4752	4587	50	1385	500	2860	5	1	9939614	462	-16.77	5.01	12	0.08	-277.00	928.00	23000	20240222	-79.80	4550	20240628	2.09	23000	-79.80	20240222	4550	2.09	20240628	23000	-79.80	20240222	4550	2.09	20240628	0.80	N	068100	500	49 억		203930	N	N	0	N	00	N
185	20240701	090559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	-60	5	-1.30	6762940	1478	6.20	4600	4600	4560	6010	3240	4625	4575.74	2.05	0	-77	4795	4710	4630	4545	4465	4752	4587	50	1385	500	2860	5	1	9939614	454	-16.48	4.92	12	0.01	-277.00	928.00	23000	20240222	-80.15	4550	20240628	0.33	23000	-80.15	20240222	4550	0.33	20240628	23000	-80.15	20240222	4550	0.33	20240628	0.80	N	068100	500	49 억		203930	N	N	0	N	00	N