KissMeData/412540/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	161301	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10700	-140	5	-1.29	1080852220	102169	39.25	10800	10800	10470	14090	7590	10840	10578.91	0.41	0	21004	12273	11556	11143	10426	10013	11350	10220	103	3250	500	7580	10	1	20600665	2204	-41.80	3.91	12	0.50	-256.00	2737.00	41200	20240430	-74.03	10470	20240731	2.20	41200	-74.03	20240430	10470	2.20	20240731	41200	-74.03	20240430	10470	2.20	20240731	0.42	N	412540	500	103 억		84432	N	N	0	N	00	N
3	20240731	151319	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10720	-120	5	-1.11	1062620670	100466	38.60	10800	10800	10470	14090	7590	10840	10576.92	0.41	0	20056	12273	11556	11143	10426	10013	11350	10220	103	3250	500	7580	10	1	20600665	2208	-41.88	3.92	12	0.49	-256.00	2737.00	41200	20240430	-73.98	10470	20240731	2.39	41200	-73.98	20240430	10470	2.39	20240731	41200	-73.98	20240430	10470	2.39	20240731	0.42	N	412540	500	103 억		84432	N	N	0	N	00	N
4	20240731	141319	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10590	-250	5	-2.31	935276750	88535	34.01	10800	10800	10470	14090	7590	10840	10563.92	0.41	0	15780	12273	11556	11143	10426	10013	11350	10220	103	3250	500	7580	10	1	20600665	2182	-41.37	3.87	12	0.43	-256.00	2737.00	41200	20240430	-74.30	10470	20240731	1.15	41200	-74.30	20240430	10470	1.15	20240731	41200	-74.30	20240430	10470	1.15	20240731	0.42	N	412540	500	103 억		84432	N	N	0	N	00	N
5	20240731	131314	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10560	-280	5	-2.58	825802370	78195	30.04	10800	10800	10470	14090	7590	10840	10560.81	0.41	0	11488	12273	11556	11143	10426	10013	11350	10220	103	3250	500	7580	10	1	20600665	2175	-41.25	3.86	12	0.38	-256.00	2737.00	41200	20240430	-74.37	10470	20240731	0.86	41200	-74.37	20240430	10470	0.86	20240731	41200	-74.37	20240430	10470	0.86	20240731	0.42	N	412540	500	103 억		84432	N	N	0	N	00	N
6	20240731	121313	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10510	-330	5	-3.04	727957180	68882	26.46	10800	10800	10490	14090	7590	10840	10568.18	0.41	0	9674	12273	11556	11143	10426	10013	11350	10220	103	3250	500	7580	10	1	20600665	2165	-41.05	3.84	12	0.33	-256.00	2737.00	41200	20240430	-74.49	10490	20240731	0.19	41200	-74.49	20240430	10490	0.19	20240731	41200	-74.49	20240430	10490	0.19	20240731	0.42	N	412540	500	103 억		84432	N	N	0	N	00	N
7	20240731	111315	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10540	-300	5	-2.77	653576800	61806	23.74	10800	10800	10490	14090	7590	10840	10574.65	0.41	0	11936	12273	11556	11143	10426	10013	11350	10220	103	3250	500	7580	10	1	20600665	2171	-41.17	3.85	12	0.30	-256.00	2737.00	41200	20240430	-74.42	10490	20240731	0.48	41200	-74.42	20240430	10490	0.48	20240731	41200	-74.42	20240430	10490	0.48	20240731	0.42	N	412540	500	103 억		84432	N	N	0	N	00	N
8	20240731	101312	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10600	-240	5	-2.21	526571230	49788	19.13	10800	10800	10490	14090	7590	10840	10576.27	0.41	0	8435	12273	11556	11143	10426	10013	11350	10220	103	3250	500	7580	10	1	20600665	2184	-41.41	3.87	12	0.24	-256.00	2737.00	41200	20240430	-74.27	10490	20240731	1.05	41200	-74.27	20240430	10490	1.05	20240731	41200	-74.27	20240430	10490	1.05	20240731	0.42	N	412540	500	103 억		84432	N	N	0	N	00	N
9	20240731	091310	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10630	-210	5	-1.94	105771000	9898	3.80	10800	10800	10620	14090	7590	10840	10686.10	0.41	0	-759	12273	11556	11143	10426	10013	11350	10220	103	3250	500	7580	10	1	20600665	2190	-41.52	3.88	12	0.05	-256.00	2737.00	41200	20240430	-74.20	10620	20240731	0.09	41200	-74.20	20240430	10620	0.09	20240731	41200	-74.20	20240430	10620	0.09	20240731	0.42	N	412540	500	103 억		84432	N	N	0	N	00	N
10	20240730	161239	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10840	-410	5	-3.64	2937709430	259534	473.41	11040	11860	10730	14620	7880	11250	11320.37	0.51	0	-20655	11450	11350	11180	11080	10910	11400	11130	103	3370	500	7870	10	1	20600665	2233	-42.34	3.96	12	1.26	-256.00	2737.00	41200	20240430	-73.69	10730	20240730	1.03	41200	-73.69	20240430	10730	1.03	20240730	41200	-73.69	20240430	10730	1.03	20240730	0.40	N	412540	500	103 억		104952	N	N	0	N	00	N
11	20240730	151306	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10870	-380	5	-3.38	2894744750	255575	466.19	11040	11860	10730	14620	7880	11250	11326.40	0.51	0	-20454	11450	11350	11180	11080	10910	11400	11130	103	3370	500	7870	10	1	20600665	2239	-42.46	3.97	12	1.24	-256.00	2737.00	41200	20240430	-73.62	10730	20240730	1.30	41200	-73.62	20240430	10730	1.30	20240730	41200	-73.62	20240430	10730	1.30	20240730	0.40	N	412540	500	103 억		104952	N	N	0	N	00	N
12	20240730	141248	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11010	-240	5	-2.13	2720840570	239673	437.18	11040	11860	10730	14620	7880	11250	11352.30	0.51	0	-18444	11450	11350	11180	11080	10910	11400	11130	103	3370	500	7870	10	1	20600665	2268	-43.01	4.02	12	1.16	-256.00	2737.00	41200	20240430	-73.28	10730	20240730	2.61	41200	-73.28	20240430	10730	2.61	20240730	41200	-73.28	20240430	10730	2.61	20240730	0.40	N	412540	500	103 억		104952	N	N	0	N	00	N
13	20240730	131255	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11020	-230	5	-2.04	2674347270	235455	429.49	11040	11860	10730	14620	7880	11250	11358.21	0.51	0	-17407	11450	11350	11180	11080	10910	11400	11130	103	3370	500	7870	10	1	20600665	2270	-43.05	4.03	12	1.14	-256.00	2737.00	41200	20240430	-73.25	10730	20240730	2.70	41200	-73.25	20240430	10730	2.70	20240730	41200	-73.25	20240430	10730	2.70	20240730	0.40	N	412540	500	103 억		104952	N	N	0	N	00	N
14	20240730	121245	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11090	-160	5	-1.42	2536744810	223006	406.78	11040	11860	10730	14620	7880	11250	11375.23	0.51	0	-15528	11450	11350	11180	11080	10910	11400	11130	103	3370	500	7870	10	1	20600665	2285	-43.32	4.05	12	1.08	-256.00	2737.00	41200	20240430	-73.08	10730	20240730	3.36	41200	-73.08	20240430	10730	3.36	20240730	41200	-73.08	20240430	10730	3.36	20240730	0.40	N	412540	500	103 억		104952	N	N	0	N	00	N
15	20240730	111255	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11130	-120	5	-1.07	2427353350	213165	388.83	11040	11860	10730	14620	7880	11250	11387.20	0.51	0	-16035	11450	11350	11180	11080	10910	11400	11130	103	3370	500	7870	10	1	20600665	2293	-43.48	4.07	12	1.03	-256.00	2737.00	41200	20240430	-72.99	10730	20240730	3.73	41200	-72.99	20240430	10730	3.73	20240730	41200	-72.99	20240430	10730	3.73	20240730	0.40	N	412540	500	103 억		104952	N	N	0	N	00	N
16	20240730	101303	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11500	250	2	2.22	2078341150	182416	332.74	11040	11860	10730	14620	7880	11250	11393.41	0.51	0	-10602	11450	11350	11180	11080	10910	11400	11130	103	3370	500	7870	10	1	20600665	2369	-44.92	4.20	12	0.89	-256.00	2737.00	41200	20240430	-72.09	10730	20240730	7.18	41200	-72.09	20240430	10730	7.18	20240730	41200	-72.09	20240430	10730	7.18	20240730	0.40	N	412540	500	103 억		104952	N	N	0	N	00	N
17	20240730	091311	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10780	-470	5	-4.18	291756940	26698	48.70	11040	11110	10770	14620	7880	11250	10928.04	0.51	0	-8766	11450	11350	11180	11080	10910	11400	11130	103	3370	500	7870	10	1	20600665	2221	-42.11	3.94	12	0.13	-256.00	2737.00	41200	20240430	-73.83	10770	20240730	0.09	41200	-73.83	20240430	10770	0.09	20240730	41200	-73.83	20240430	10770	0.09	20240730	0.40	N	412540	500	103 억		104952	N	N	0	N	00	N
18	20240729	161237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11250	50	2	0.45	605999600	54443	99.56	11200	11280	11010	14560	7840	11200	11130.73	0.47	0	7335	11540	11370	11160	10990	10780	11265	10885	103	3360	500	7840	10	1	20600665	2318	-43.95	4.11	12	0.26	-256.00	2737.00	41200	20240430	-72.69	10810	20240725	4.07	41200	-72.69	20240430	10810	4.07	20240725	41200	-72.69	20240430	10810	4.07	20240725	0.41	N	412540	500	103 억		97430	N	N	0	N	00	N
19	20240729	151255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11190	-10	5	-0.09	565243110	50813	92.92	11200	11280	11010	14560	7840	11200	11123.91	0.47	0	7737	11540	11370	11160	10990	10780	11265	10885	103	3360	500	7840	10	1	20600665	2305	-43.71	4.09	12	0.25	-256.00	2737.00	41200	20240430	-72.84	10810	20240725	3.52	41200	-72.84	20240430	10810	3.52	20240725	41200	-72.84	20240430	10810	3.52	20240725	0.41	N	412540	500	103 억		97430	N	N	0	N	00	N
20	20240729	141304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11180	-20	5	-0.18	516693780	46467	84.97	11200	11280	11010	14560	7840	11200	11119.50	0.47	0	5969	11540	11370	11160	10990	10780	11265	10885	103	3360	500	7840	10	1	20600665	2303	-43.67	4.08	12	0.23	-256.00	2737.00	41200	20240430	-72.86	10810	20240725	3.42	41200	-72.86	20240430	10810	3.42	20240725	41200	-72.86	20240430	10810	3.42	20240725	0.41	N	412540	500	103 억		97430	N	N	0	N	00	N
21	20240729	131301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11110	-90	5	-0.80	424130310	38153	69.77	11200	11280	11010	14560	7840	11200	11116.46	0.47	0	2367	11540	11370	11160	10990	10780	11265	10885	103	3360	500	7840	10	1	20600665	2289	-43.40	4.06	12	0.19	-256.00	2737.00	41200	20240430	-73.03	10810	20240725	2.78	41200	-73.03	20240430	10810	2.78	20240725	41200	-73.03	20240430	10810	2.78	20240725	0.41	N	412540	500	103 억		97430	N	N	0	N	00	N
22	20240729	121302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11060	-140	5	-1.25	344518760	30950	56.60	11200	11280	11010	14560	7840	11200	11131.35	0.47	0	1087	11540	11370	11160	10990	10780	11265	10885	103	3360	500	7840	10	1	20600665	2278	-43.20	4.04	12	0.15	-256.00	2737.00	41200	20240430	-73.16	10810	20240725	2.31	41200	-73.16	20240430	10810	2.31	20240725	41200	-73.16	20240430	10810	2.31	20240725	0.41	N	412540	500	103 억		97430	N	N	0	N	00	N
23	20240729	111250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11060	-140	5	-1.25	255459330	22881	41.84	11200	11280	11020	14560	7840	11200	11164.62	0.47	0	3963	11540	11370	11160	10990	10780	11265	10885	103	3360	500	7840	10	1	20600665	2278	-43.20	4.04	12	0.11	-256.00	2737.00	41200	20240430	-73.16	10810	20240725	2.31	41200	-73.16	20240430	10810	2.31	20240725	41200	-73.16	20240430	10810	2.31	20240725	0.41	N	412540	500	103 억		97430	N	N	0	N	00	N
24	20240729	101247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11210	10	2	0.09	183945650	16456	30.09	11200	11280	11020	14560	7840	11200	11177.96	0.47	0	6937	11540	11370	11160	10990	10780	11265	10885	103	3360	500	7840	10	1	20600665	2309	-43.79	4.10	12	0.08	-256.00	2737.00	41200	20240430	-72.79	10810	20240725	3.70	41200	-72.79	20240430	10810	3.70	20240725	41200	-72.79	20240430	10810	3.70	20240725	0.41	N	412540	500	103 억		97430	N	N	0	N	00	N
25	20240729	091243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11140	-60	5	-0.54	69027060	6200	11.34	11200	11200	11020	14560	7840	11200	11132.87	0.47	0	2077	11540	11370	11160	10990	10780	11265	10885	103	3360	500	7840	10	1	20600665	2295	-43.52	4.07	12	0.03	-256.00	2737.00	41200	20240430	-72.96	10810	20240725	3.05	41200	-72.96	20240430	10810	3.05	20240725	41200	-72.96	20240430	10810	3.05	20240725	0.41	N	412540	500	103 억		97430	N	N	0	N	00	N
26	20240726	161225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11200	60	2	0.54	609002170	54527	40.57	11310	11330	10950	14480	7800	11140	11168.81	0.44	0	6236	12373	11756	11283	10666	10193	11520	10430	103	3340	500	7790	10	1	20600665	2307	-43.75	4.09	12	0.26	-256.00	2737.00	41200	20240430	-72.82	10810	20240725	3.61	41200	-72.82	20240430	10810	3.61	20240725	41200	-72.82	20240430	10810	3.61	20240725	0.42	N	412540	500	103 억		91292	N	N	0	N	00	N
27	20240726	151237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11140	0	3	0.00	557470410	49913	37.14	11310	11330	10950	14480	7800	11140	11168.84	0.44	0	5812	12373	11756	11283	10666	10193	11520	10430	103	3340	500	7790	10	1	20600665	2295	-43.52	4.07	12	0.24	-256.00	2737.00	41200	20240430	-72.96	10810	20240725	3.05	41200	-72.96	20240430	10810	3.05	20240725	41200	-72.96	20240430	10810	3.05	20240725	0.42	N	412540	500	103 억		91292	N	N	0	N	00	N
28	20240726	141237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11220	80	2	0.72	492624000	44106	32.82	11310	11330	10950	14480	7800	11140	11169.09	0.44	0	6772	12373	11756	11283	10666	10193	11520	10430	103	3340	500	7790	10	1	20600665	2311	-43.83	4.10	12	0.21	-256.00	2737.00	41200	20240430	-72.77	10810	20240725	3.79	41200	-72.77	20240430	10810	3.79	20240725	41200	-72.77	20240430	10810	3.79	20240725	0.42	N	412540	500	103 억		91292	N	N	0	N	00	N
29	20240726	131239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11280	140	2	1.26	457752970	41001	30.51	11310	11330	10950	14480	7800	11140	11164.43	0.44	0	6730	12373	11756	11283	10666	10193	11520	10430	103	3340	500	7790	10	1	20600665	2324	-44.06	4.12	12	0.20	-256.00	2737.00	41200	20240430	-72.62	10810	20240725	4.35	41200	-72.62	20240430	10810	4.35	20240725	41200	-72.62	20240430	10810	4.35	20240725	0.42	N	412540	500	103 억		91292	N	N	0	N	00	N
30	20240726	121244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11280	140	2	1.26	431587580	38683	28.78	11310	11330	10950	14480	7800	11140	11157.03	0.44	0	6696	12373	11756	11283	10666	10193	11520	10430	103	3340	500	7790	10	1	20600665	2324	-44.06	4.12	12	0.19	-256.00	2737.00	41200	20240430	-72.62	10810	20240725	4.35	41200	-72.62	20240430	10810	4.35	20240725	41200	-72.62	20240430	10810	4.35	20240725	0.42	N	412540	500	103 억		91292	N	N	0	N	00	N
31	20240726	111243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11220	80	2	0.72	341862900	30723	22.86	11310	11310	10950	14480	7800	11140	11127.26	0.44	0	3515	12373	11756	11283	10666	10193	11520	10430	103	3340	500	7790	10	1	20600665	2311	-43.83	4.10	12	0.15	-256.00	2737.00	41200	20240430	-72.77	10810	20240725	3.79	41200	-72.77	20240430	10810	3.79	20240725	41200	-72.77	20240430	10810	3.79	20240725	0.42	N	412540	500	103 억		91292	N	N	0	N	00	N
32	20240726	101235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11200	60	2	0.54	240555740	21634	16.10	11310	11310	10960	14480	7800	11140	11119.34	0.44	0	2614	12373	11756	11283	10666	10193	11520	10430	103	3340	500	7790	10	1	20600665	2307	-43.75	4.09	12	0.11	-256.00	2737.00	41200	20240430	-72.82	10810	20240725	3.61	41200	-72.82	20240430	10810	3.61	20240725	41200	-72.82	20240430	10810	3.61	20240725	0.42	N	412540	500	103 억		91292	N	N	0	N	00	N
33	20240726	091236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11190	50	2	0.45	41544310	3710	2.76	11310	11310	11120	14480	7800	11140	11197.93	0.44	0	-556	12373	11756	11283	10666	10193	11520	10430	103	3340	500	7790	10	1	20600665	2305	-43.71	4.09	12	0.02	-256.00	2737.00	41200	20240430	-72.84	10810	20240725	3.52	41200	-72.84	20240430	10810	3.52	20240725	41200	-72.84	20240430	10810	3.52	20240725	0.42	N	412540	500	103 억		91292	N	N	0	N	00	N
34	20240725	161232	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11140	-840	5	-7.01	1503563610	132880	169.41	11840	11900	10810	15570	8390	11980	11315.35	0.42	0	4618	12673	12326	12053	11706	11433	12500	11880	103	3590	500	8380	10	1	20600665	2295	-43.52	4.07	12	0.65	-256.00	2737.00	41200	20240430	-72.96	10810	20240725	3.05	41200	-72.96	20240430	10810	3.05	20240725	41200	-72.96	20240430	10810	3.05	20240725	0.43	N	412540	500	103 억		86672	N	N	0	N	00	N
35	20240725	151246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11060	-920	5	-7.68	1409080880	124374	158.57	11840	11900	10810	15570	8390	11980	11329.37	0.42	0	3527	12673	12326	12053	11706	11433	12500	11880	103	3590	500	8380	10	1	20600665	2278	-43.20	4.04	12	0.60	-256.00	2737.00	41200	20240430	-73.16	10810	20240725	2.31	41200	-73.16	20240430	10810	2.31	20240725	41200	-73.16	20240430	10810	2.31	20240725	0.43	N	412540	500	103 억		86672	N	N	0	N	00	N
36	20240725	141242	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11270	-710	5	-5.93	1157282420	101776	129.76	11840	11900	10810	15570	8390	11980	11370.86	0.42	0	2230	12673	12326	12053	11706	11433	12500	11880	103	3590	500	8380	10	1	20600665	2322	-44.02	4.12	12	0.49	-256.00	2737.00	41200	20240430	-72.65	10810	20240725	4.26	41200	-72.65	20240430	10810	4.26	20240725	41200	-72.65	20240430	10810	4.26	20240725	0.43	N	412540	500	103 억		86672	N	N	0	N	00	N
37	20240725	131234	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11280	-700	5	-5.84	1061885890	93310	118.96	11840	11900	10810	15570	8390	11980	11380.17	0.42	0	332	12673	12326	12053	11706	11433	12500	11880	103	3590	500	8380	10	1	20600665	2324	-44.06	4.12	12	0.45	-256.00	2737.00	41200	20240430	-72.62	10810	20240725	4.35	41200	-72.62	20240430	10810	4.35	20240725	41200	-72.62	20240430	10810	4.35	20240725	0.43	N	412540	500	103 억		86672	N	N	0	N	00	N
38	20240725	121240	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11290	-690	5	-5.76	997996940	87639	111.73	11840	11900	10810	15570	8390	11980	11387.57	0.42	0	-20	12673	12326	12053	11706	11433	12500	11880	103	3590	500	8380	10	1	20600665	2326	-44.10	4.12	12	0.43	-256.00	2737.00	41200	20240430	-72.60	10810	20240725	4.44	41200	-72.60	20240430	10810	4.44	20240725	41200	-72.60	20240430	10810	4.44	20240725	0.43	N	412540	500	103 억		86672	N	N	0	N	00	N
39	20240725	111238	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11250	-730	5	-6.09	897499280	78750	100.40	11840	11900	10810	15570	8390	11980	11396.79	0.42	0	-958	12673	12326	12053	11706	11433	12500	11880	103	3590	500	8380	10	1	20600665	2318	-43.95	4.11	12	0.38	-256.00	2737.00	41200	20240430	-72.69	10810	20240725	4.07	41200	-72.69	20240430	10810	4.07	20240725	41200	-72.69	20240430	10810	4.07	20240725	0.43	N	412540	500	103 억		86672	N	N	0	N	00	N
40	20240725	101230	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11240	-740	5	-6.18	776506450	68068	86.78	11840	11900	10810	15570	8390	11980	11407.78	0.42	0	937	12673	12326	12053	11706	11433	12500	11880	103	3590	500	8380	10	1	20600665	2316	-43.91	4.11	12	0.33	-256.00	2737.00	41200	20240430	-72.72	10810	20240725	3.98	41200	-72.72	20240430	10810	3.98	20240725	41200	-72.72	20240430	10810	3.98	20240725	0.43	N	412540	500	103 억		86672	N	N	0	N	00	N
41	20240725	091225	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11580	-400	5	-3.34	178093230	15238	19.43	11840	11900	11580	15570	8390	11980	11687.38	0.42	0	2390	12673	12326	12053	11706	11433	12500	11880	103	3590	500	8380	10	1	20600665	2386	-45.23	4.23	12	0.07	-256.00	2737.00	41200	20240430	-71.89	11580	20240725	0.00	41200	-71.89	20240430	11580	0.00	20240725	41200	-71.89	20240430	11580	0.00	20240725	0.43	N	412540	500	103 억		86672	N	N	0	N	00	N
42	20240724	161223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11980	130	2	1.10	920774530	76264	65.39	11830	12400	11780	15400	8300	11850	12073.83	0.37	0	9599	12796	12322	12076	11602	11356	12200	11480	103	3550	500	8290	10	1	20600665	2468	-46.80	4.38	12	0.37	-256.00	2737.00	41200	20240430	-70.92	11740	20240719	2.04	41200	-70.92	20240430	11740	2.04	20240719	41200	-70.92	20240430	11740	2.04	20240719	0.39	N	412540	500	103 억		76847	N	N	0	N	00	N
43	20240724	151242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12050	200	2	1.69	819013640	67783	58.12	11830	12400	11780	15400	8300	11850	12082.88	0.37	0	9361	12796	12322	12076	11602	11356	12200	11480	103	3550	500	8290	10	1	20600665	2482	-47.07	4.40	12	0.33	-256.00	2737.00	41200	20240430	-70.75	11740	20240719	2.64	41200	-70.75	20240430	11740	2.64	20240719	41200	-70.75	20240430	11740	2.64	20240719	0.39	N	412540	500	103 억		76847	N	N	0	N	00	N
44	20240724	141238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11990	140	2	1.18	743227640	61475	52.71	11830	12400	11780	15400	8300	11850	12089.92	0.37	0	7886	12796	12322	12076	11602	11356	12200	11480	103	3550	500	8290	10	1	20600665	2470	-46.84	4.38	12	0.30	-256.00	2737.00	41200	20240430	-70.90	11740	20240719	2.13	41200	-70.90	20240430	11740	2.13	20240719	41200	-70.90	20240430	11740	2.13	20240719	0.39	N	412540	500	103 억		76847	N	N	0	N	00	N
45	20240724	131240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12040	190	2	1.60	692847230	57273	49.11	11830	12400	11780	15400	8300	11850	12097.27	0.37	0	8580	12796	12322	12076	11602	11356	12200	11480	103	3550	500	8290	10	1	20600665	2480	-47.03	4.40	12	0.28	-256.00	2737.00	41200	20240430	-70.78	11740	20240719	2.56	41200	-70.78	20240430	11740	2.56	20240719	41200	-70.78	20240430	11740	2.56	20240719	0.39	N	412540	500	103 억		76847	N	N	0	N	00	N
46	20240724	121240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11950	100	2	0.84	636887610	52615	45.11	11830	12400	11780	15400	8300	11850	12104.68	0.37	0	10864	12796	12322	12076	11602	11356	12200	11480	103	3550	500	8290	10	1	20600665	2462	-46.68	4.37	12	0.26	-256.00	2737.00	41200	20240430	-71.00	11740	20240719	1.79	41200	-71.00	20240430	11740	1.79	20240719	41200	-71.00	20240430	11740	1.79	20240719	0.39	N	412540	500	103 억		76847	N	N	0	N	00	N
47	20240724	111237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12020	170	2	1.43	588358390	48552	41.63	11830	12400	11780	15400	8300	11850	12118.11	0.37	0	10072	12796	12322	12076	11602	11356	12200	11480	103	3550	500	8290	10	1	20600665	2476	-46.95	4.39	12	0.24	-256.00	2737.00	41200	20240430	-70.83	11740	20240719	2.39	41200	-70.83	20240430	11740	2.39	20240719	41200	-70.83	20240430	11740	2.39	20240719	0.39	N	412540	500	103 억		76847	N	N	0	N	00	N
48	20240724	101303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12100	250	2	2.11	508713920	41933	35.95	11830	12400	11780	15400	8300	11850	12131.59	0.37	0	10887	12796	12322	12076	11602	11356	12200	11480	103	3550	500	8290	10	1	20600665	2493	-47.27	4.42	12	0.20	-256.00	2737.00	41200	20240430	-70.63	11740	20240719	3.07	41200	-70.63	20240430	11740	3.07	20240719	41200	-70.63	20240430	11740	3.07	20240719	0.39	N	412540	500	103 억		76847	N	N	0	N	00	N
49	20240724	091225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11900	50	2	0.42	91005520	7700	6.60	11830	11970	11780	15400	8300	11850	11818.90	0.37	0	-1076	12796	12322	12076	11602	11356	12200	11480	103	3550	500	8290	10	1	20600665	2451	-46.48	4.35	12	0.04	-256.00	2737.00	41200	20240430	-71.12	11740	20240719	1.36	41200	-71.12	20240430	11740	1.36	20240719	41200	-71.12	20240430	11740	1.36	20240719	0.39	N	412540	500	103 억		76847	N	N	0	N	00	N
50	20240723	161216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11850	-440	5	-3.58	1385847320	114858	14.33	12280	12550	11830	15970	8610	12290	12066.95	0.37	0	387	14716	13502	12886	11672	11056	13195	11365	103	3680	500	8600	10	1	20600665	2441	-46.29	4.33	12	0.56	-256.00	2737.00	41200	20240430	-71.24	11740	20240719	0.94	41200	-71.24	20240430	11740	0.94	20240719	41200	-71.24	20240430	11740	0.94	20240719	0.39	N	412540	500	103 억		76415	N	N	0	N	00	N
51	20240723	151245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11850	-440	5	-3.58	1298639990	107502	13.41	12280	12550	11850	15970	8610	12290	12080.10	0.37	0	53	14716	13502	12886	11672	11056	13195	11365	103	3680	500	8600	10	1	20600665	2441	-46.29	4.33	12	0.52	-256.00	2737.00	41200	20240430	-71.24	11740	20240719	0.94	41200	-71.24	20240430	11740	0.94	20240719	41200	-71.24	20240430	11740	0.94	20240719	0.39	N	412540	500	103 억		76415	N	N	0	N	00	N
52	20240723	141220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11900	-390	5	-3.17	1105335670	91239	11.38	12280	12550	11890	15970	8610	12290	12114.69	0.37	0	-655	14716	13502	12886	11672	11056	13195	11365	103	3680	500	8600	10	1	20600665	2451	-46.48	4.35	12	0.44	-256.00	2737.00	41200	20240430	-71.12	11740	20240719	1.36	41200	-71.12	20240430	11740	1.36	20240719	41200	-71.12	20240430	11740	1.36	20240719	0.39	N	412540	500	103 억		76415	N	N	0	N	00	N
53	20240723	131216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11960	-330	5	-2.69	965839440	79534	9.92	12280	12550	11890	15970	8610	12290	12143.69	0.37	0	434	14716	13502	12886	11672	11056	13195	11365	103	3680	500	8600	10	1	20600665	2464	-46.72	4.37	12	0.39	-256.00	2737.00	41200	20240430	-70.97	11740	20240719	1.87	41200	-70.97	20240430	11740	1.87	20240719	41200	-70.97	20240430	11740	1.87	20240719	0.39	N	412540	500	103 억		76415	N	N	0	N	00	N
54	20240723	121226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11930	-360	5	-2.93	821611600	67440	8.41	12280	12550	11910	15970	8610	12290	12182.82	0.37	0	706	14716	13502	12886	11672	11056	13195	11365	103	3680	500	8600	10	1	20600665	2458	-46.60	4.36	12	0.33	-256.00	2737.00	41200	20240430	-71.04	11740	20240719	1.62	41200	-71.04	20240430	11740	1.62	20240719	41200	-71.04	20240430	11740	1.62	20240719	0.39	N	412540	500	103 억		76415	N	N	0	N	00	N
55	20240723	111223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11960	-330	5	-2.69	735526070	60240	7.51	12280	12550	11910	15970	8610	12290	12209.90	0.37	0	2367	14716	13502	12886	11672	11056	13195	11365	103	3680	500	8600	10	1	20600665	2464	-46.72	4.37	12	0.29	-256.00	2737.00	41200	20240430	-70.97	11740	20240719	1.87	41200	-70.97	20240430	11740	1.87	20240719	41200	-70.97	20240430	11740	1.87	20240719	0.39	N	412540	500	103 억		76415	N	N	0	N	00	N
56	20240723	101217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12170	-120	5	-0.98	431114460	34921	4.36	12280	12550	12110	15970	8610	12290	12345.46	0.37	0	-117	14716	13502	12886	11672	11056	13195	11365	103	3680	500	8600	10	1	20600665	2507	-47.54	4.45	12	0.17	-256.00	2737.00	41200	20240430	-70.46	11740	20240719	3.66	41200	-70.46	20240430	11740	3.66	20240719	41200	-70.46	20240430	11740	3.66	20240719	0.39	N	412540	500	103 억		76415	N	N	0	N	00	N
57	20240723	091230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12550	260	2	2.12	155772250	12520	1.56	12280	12550	12280	15970	8610	12290	12442.14	0.37	0	2599	14716	13502	12886	11672	11056	13195	11365	103	3680	500	8600	10	1	20600665	2585	-49.02	4.59	12	0.06	-256.00	2737.00	41200	20240430	-69.54	11740	20240719	6.90	41200	-69.54	20240430	11740	6.90	20240719	41200	-69.54	20240430	11740	6.90	20240719	0.39	N	412540	500	103 억		76415	N	N	0	N	00	N
58	20240722	161209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12290	210	2	1.74	10538489150	795560	786.98	13160	14100	12270	15700	8460	12080	13247.92	0.46	0	-17953	12320	12200	11970	11850	11620	12260	11910	103	3620	500	8450	10	1	20600665	2532	-48.01	4.49	12	3.86	-256.00	2737.00	41200	20240430	-70.17	11740	20240719	4.68	41200	-70.17	20240430	11740	4.68	20240719	41200	-70.17	20240430	11740	4.68	20240719	0.39	N	412540	500	103 억		94334	N	N	0	N	00	N
59	20240722	151222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12330	250	2	2.07	10436100170	787237	778.75	13160	14100	12270	15700	8460	12080	13256.62	0.46	0	-19024	12320	12200	11970	11850	11620	12260	11910	103	3620	500	8450	10	1	20600665	2540	-48.16	4.50	12	3.82	-256.00	2737.00	41200	20240430	-70.07	11740	20240719	5.03	41200	-70.07	20240430	11740	5.03	20240719	41200	-70.07	20240430	11740	5.03	20240719	0.39	N	412540	500	103 억		94334	N	N	0	N	00	N
60	20240722	141230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12300	220	2	1.82	10180719750	766511	758.25	13160	14100	12300	15700	8460	12080	13281.90	0.46	0	-21479	12320	12200	11970	11850	11620	12260	11910	103	3620	500	8450	10	1	20600665	2534	-48.05	4.49	12	3.72	-256.00	2737.00	41200	20240430	-70.15	11740	20240719	4.77	41200	-70.15	20240430	11740	4.77	20240719	41200	-70.15	20240430	11740	4.77	20240719	0.39	N	412540	500	103 억		94334	N	N	0	N	00	N
61	20240722	131224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12380	300	2	2.48	10010573400	752741	744.62	13160	14100	12340	15700	8460	12080	13298.83	0.46	0	-19340	12320	12200	11970	11850	11620	12260	11910	103	3620	500	8450	10	1	20600665	2550	-48.36	4.52	12	3.65	-256.00	2737.00	41200	20240430	-69.95	11740	20240719	5.45	41200	-69.95	20240430	11740	5.45	20240719	41200	-69.95	20240430	11740	5.45	20240719	0.39	N	412540	500	103 억		94334	N	N	0	N	00	N
62	20240722	121221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12550	470	2	3.89	9766724370	733070	725.17	13160	14100	12380	15700	8460	12080	13323.04	0.46	0	-17181	12320	12200	11970	11850	11620	12260	11910	103	3620	500	8450	10	1	20600665	2585	-49.02	4.59	12	3.56	-256.00	2737.00	41200	20240430	-69.54	11740	20240719	6.90	41200	-69.54	20240430	11740	6.90	20240719	41200	-69.54	20240430	11740	6.90	20240719	0.39	N	412540	500	103 억		94334	N	N	0	N	00	N
63	20240722	111220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12510	430	2	3.56	9405411120	704110	696.52	13160	14100	12470	15700	8460	12080	13357.87	0.46	0	-13973	12320	12200	11970	11850	11620	12260	11910	103	3620	500	8450	10	1	20600665	2577	-48.87	4.57	12	3.42	-256.00	2737.00	41200	20240430	-69.64	11740	20240719	6.56	41200	-69.64	20240430	11740	6.56	20240719	41200	-69.64	20240430	11740	6.56	20240719	0.39	N	412540	500	103 억		94334	N	N	0	N	00	N
64	20240722	101218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12830	750	2	6.21	8719093480	649730	642.72	13160	14100	12720	15700	8460	12080	13419.56	0.46	0	-12174	12320	12200	11970	11850	11620	12260	11910	103	3620	500	8450	10	1	20600665	2643	-50.12	4.69	12	3.15	-256.00	2737.00	41200	20240430	-68.86	11740	20240719	9.28	41200	-68.86	20240430	11740	9.28	20240719	41200	-68.86	20240430	11740	9.28	20240719	0.39	N	412540	500	103 억		94334	N	N	0	N	00	N
65	20240722	091222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13590	1510	2	12.50	3184703060	238841	236.27	13160	13800	12850	15700	8460	12080	13333.99	0.46	0	15851	12320	12200	11970	11850	11620	12260	11910	103	3620	500	8450	10	1	20600665	2800	-53.09	4.97	12	1.16	-256.00	2737.00	41200	20240430	-67.01	11740	20240719	15.76	41200	-67.01	20240430	11740	15.76	20240719	41200	-67.01	20240430	11740	15.76	20240719	0.39	N	412540	500	103 억		94334	N	N	0	N	00	N
66	20240719	161149	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12080	150	2	1.26	642516350	54124	59.95	11900	12090	11740	15500	8360	11930	11864.48	0.47	0	-1965	12423	12176	12013	11766	11603	12095	11685	103	3570	500	8350	10	1	20600665	2489	-47.19	4.41	12	0.26	-256.00	2737.00	41200	20240430	-70.68	11740	20240719	2.90	41200	-70.68	20240430	11740	2.90	20240719	41200	-70.68	20240430	11740	2.90	20240719	0.39	N	412540	500	103 억		96170	N	Y	0	N	00	N
67	20240719	151202	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12080	150	2	1.26	586357800	49473	54.80	11900	12090	11740	15500	8360	11930	11852.05	0.47	0	-2174	12423	12176	12013	11766	11603	12095	11685	103	3570	500	8350	10	1	20600665	2489	-47.19	4.41	12	0.24	-256.00	2737.00	41200	20240430	-70.68	11740	20240719	2.90	41200	-70.68	20240430	11740	2.90	20240719	41200	-70.68	20240430	11740	2.90	20240719	0.39	N	412540	500	103 억		96170	N	N	0	N	00	N
68	20240719	141204	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11850	-80	5	-0.67	469672130	39724	44.00	11900	12000	11740	15500	8360	11930	11823.34	0.47	0	-5435	12423	12176	12013	11766	11603	12095	11685	103	3570	500	8350	10	1	20600665	2441	-46.29	4.33	12	0.19	-256.00	2737.00	41200	20240430	-71.24	11740	20240719	0.94	41200	-71.24	20240430	11740	0.94	20240719	41200	-71.24	20240430	11740	0.94	20240719	0.39	N	412540	500	103 억		96170	N	N	0	N	00	N
69	20240719	131155	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11750	-180	5	-1.51	377315880	31896	35.33	11900	12000	11750	15500	8360	11930	11829.52	0.47	0	-6542	12423	12176	12013	11766	11603	12095	11685	103	3570	500	8350	10	1	20600665	2421	-45.90	4.29	12	0.15	-256.00	2737.00	41200	20240430	-71.48	11750	20240719	0.00	41200	-71.48	20240430	11750	0.00	20240719	41200	-71.48	20240430	11750	0.00	20240719	0.39	N	412540	500	103 억		96170	N	N	0	N	00	N
70	20240719	121153	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11770	-160	5	-1.34	315205530	26615	29.48	11900	12000	11750	15500	8360	11930	11843.10	0.47	0	-5827	12423	12176	12013	11766	11603	12095	11685	103	3570	500	8350	10	1	20600665	2425	-45.98	4.30	12	0.13	-256.00	2737.00	41200	20240430	-71.43	11750	20240719	0.17	41200	-71.43	20240430	11750	0.17	20240719	41200	-71.43	20240430	11750	0.17	20240719	0.39	N	412540	500	103 억		96170	N	N	0	N	00	N
71	20240719	111205	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11790	-140	5	-1.17	241666310	20371	22.56	11900	12000	11770	15500	8360	11930	11863.20	0.47	0	-5503	12423	12176	12013	11766	11603	12095	11685	103	3570	500	8350	10	1	20600665	2429	-46.05	4.31	12	0.10	-256.00	2737.00	41200	20240430	-71.38	11770	20240719	0.17	41200	-71.38	20240430	11770	0.17	20240719	41200	-71.38	20240430	11770	0.17	20240719	0.39	N	412540	500	103 억		96170	N	N	0	N	00	N
72	20240719	101151	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11950	20	2	0.17	123008360	10360	11.48	11900	12000	11770	15500	8360	11930	11873.31	0.47	0	-2546	12423	12176	12013	11766	11603	12095	11685	103	3570	500	8350	10	1	20600665	2462	-46.68	4.37	12	0.05	-256.00	2737.00	41200	20240430	-71.00	11770	20240719	1.53	41200	-71.00	20240430	11770	1.53	20240719	41200	-71.00	20240430	11770	1.53	20240719	0.39	N	412540	500	103 억		96170	N	N	0	N	00	N
73	20240719	091208	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11810	-120	5	-1.01	59598120	5044	5.59	11900	11920	11770	15500	8360	11930	11815.28	0.47	0	-713	12423	12176	12013	11766	11603	12095	11685	103	3570	500	8350	10	1	20600665	2433	-46.13	4.31	12	0.02	-256.00	2737.00	41200	20240430	-71.33	11770	20240719	0.34	41200	-71.33	20240430	11770	0.34	20240719	41200	-71.33	20240430	11770	0.34	20240719	0.39	N	412540	500	103 억		96170	N	N	0	N	00	N
74	20240718	161142	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11930	-360	5	-2.93	1076187970	89813	159.44	12160	12260	11850	15970	8610	12290	11982.57	0.41	0	11000	12730	12510	12380	12160	12030	12445	12095	103	3680	500	8600	10	1	20600665	2458	-46.60	4.36	12	0.44	-256.00	2737.00	41200	20240430	-71.04	11850	20240718	0.68	41200	-71.04	20240430	11850	0.68	20240718	41200	-71.04	20240430	11850	0.68	20240718	0.37	N	412540	500	103 억		85191	N	N	0	N	00	N
75	20240718	151154	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11950	-340	5	-2.77	1019885900	85100	151.07	12160	12260	11850	15970	8610	12290	11984.52	0.41	0	8507	12730	12510	12380	12160	12030	12445	12095	103	3680	500	8600	10	1	20600665	2462	-46.68	4.37	12	0.41	-256.00	2737.00	41200	20240430	-71.00	11850	20240718	0.84	41200	-71.00	20240430	11850	0.84	20240718	41200	-71.00	20240430	11850	0.84	20240718	0.37	N	412540	500	103 억		85191	N	N	0	N	00	N
76	20240718	141145	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11920	-370	5	-3.01	921777920	76881	136.48	12160	12260	11850	15970	8610	12290	11989.63	0.41	0	4132	12730	12510	12380	12160	12030	12445	12095	103	3680	500	8600	10	1	20600665	2456	-46.56	4.36	12	0.37	-256.00	2737.00	41200	20240430	-71.07	11850	20240718	0.59	41200	-71.07	20240430	11850	0.59	20240718	41200	-71.07	20240430	11850	0.59	20240718	0.37	N	412540	500	103 억		85191	N	N	0	N	00	N
77	20240718	131145	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11980	-310	5	-2.52	846659740	70582	125.30	12160	12260	11850	15970	8610	12290	11995.36	0.41	0	3189	12730	12510	12380	12160	12030	12445	12095	103	3680	500	8600	10	1	20600665	2468	-46.80	4.38	12	0.34	-256.00	2737.00	41200	20240430	-70.92	11850	20240718	1.10	41200	-70.92	20240430	11850	1.10	20240718	41200	-70.92	20240430	11850	1.10	20240718	0.37	N	412540	500	103 억		85191	N	N	0	N	00	N
78	20240718	121144	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11990	-300	5	-2.44	820680040	68414	121.45	12160	12260	11850	15970	8610	12290	11995.74	0.41	0	3233	12730	12510	12380	12160	12030	12445	12095	103	3680	500	8600	10	1	20600665	2470	-46.84	4.38	12	0.33	-256.00	2737.00	41200	20240430	-70.90	11850	20240718	1.18	41200	-70.90	20240430	11850	1.18	20240718	41200	-70.90	20240430	11850	1.18	20240718	0.37	N	412540	500	103 억		85191	N	N	0	N	00	N
79	20240718	111152	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11950	-340	5	-2.77	574619170	47779	84.82	12160	12260	11850	15970	8610	12290	12026.54	0.41	0	4086	12730	12510	12380	12160	12030	12445	12095	103	3680	500	8600	10	1	20600665	2462	-46.68	4.37	12	0.23	-256.00	2737.00	41200	20240430	-71.00	11850	20240718	0.84	41200	-71.00	20240430	11850	0.84	20240718	41200	-71.00	20240430	11850	0.84	20240718	0.37	N	412540	500	103 억		85191	N	N	0	N	00	N
80	20240718	101155	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12020	-270	5	-2.20	507651910	42201	74.91	12160	12260	11850	15970	8610	12290	12029.31	0.41	0	3736	12730	12510	12380	12160	12030	12445	12095	103	3680	500	8600	10	1	20600665	2476	-46.95	4.39	12	0.20	-256.00	2737.00	41200	20240430	-70.83	11850	20240718	1.43	41200	-70.83	20240430	11850	1.43	20240718	41200	-70.83	20240430	11850	1.43	20240718	0.37	N	412540	500	103 억		85191	N	N	0	N	00	N
81	20240718	091158	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11920	-370	5	-3.01	211724260	17628	31.29	12160	12260	11850	15970	8610	12290	12010.51	0.41	0	3910	12730	12510	12380	12160	12030	12445	12095	103	3680	500	8600	10	1	20600665	2456	-46.56	4.36	12	0.09	-256.00	2737.00	41200	20240430	-71.07	11850	20240718	0.59	41200	-71.07	20240430	11850	0.59	20240718	41200	-71.07	20240430	11850	0.59	20240718	0.37	N	412540	500	103 억		85191	N	N	0	N	00	N
82	20240717	161245	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12290	-220	5	-1.76	677076160	54856	43.63	12520	12600	12250	16260	8760	12510	12342.88	0.40	0	3034	13203	12856	12673	12326	12143	12765	12235	103	3750	500	8750	10	1	20600665	2532	-48.01	4.49	12	0.27	-256.00	2737.00	41200	20240430	-70.17	12250	20240717	0.33	41200	-70.17	20240430	12250	0.33	20240717	41200	-70.17	20240430	12250	0.33	20240717	0.37	N	412540	500	103 억		82154	N	N	0	N	00	N
83	20240717	151251	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12270	-240	5	-1.92	618334040	50069	39.82	12520	12600	12250	16260	8760	12510	12349.64	0.40	0	3267	13203	12856	12673	12326	12143	12765	12235	103	3750	500	8750	10	1	20600665	2528	-47.93	4.48	12	0.24	-256.00	2737.00	41200	20240430	-70.22	12250	20240717	0.16	41200	-70.22	20240430	12250	0.16	20240717	41200	-70.22	20240430	12250	0.16	20240717	0.37	N	412540	500	103 억		82154	N	N	0	N	00	N
84	20240717	141249	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12270	-240	5	-1.92	554958810	44902	35.71	12520	12600	12260	16260	8760	12510	12359.33	0.40	0	2900	13203	12856	12673	12326	12143	12765	12235	103	3750	500	8750	10	1	20600665	2528	-47.93	4.48	12	0.22	-256.00	2737.00	41200	20240430	-70.22	12260	20240717	0.08	41200	-70.22	20240430	12260	0.08	20240717	41200	-70.22	20240430	12260	0.08	20240717	0.37	N	412540	500	103 억		82154	N	N	0	N	00	N
85	20240717	131246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12270	-240	5	-1.92	478759570	38704	30.78	12520	12600	12270	16260	8760	12510	12369.77	0.40	0	2629	13203	12856	12673	12326	12143	12765	12235	103	3750	500	8750	10	1	20600665	2528	-47.93	4.48	12	0.19	-256.00	2737.00	41200	20240430	-70.22	12270	20240717	0.00	41200	-70.22	20240430	12270	0.00	20240717	41200	-70.22	20240430	12270	0.00	20240717	0.37	N	412540	500	103 억		82154	N	N	0	N	00	N
86	20240717	121247	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12330	-180	5	-1.44	407492780	32905	26.17	12520	12600	12270	16260	8760	12510	12383.92	0.40	0	2000	13203	12856	12673	12326	12143	12765	12235	103	3750	500	8750	10	1	20600665	2540	-48.16	4.50	12	0.16	-256.00	2737.00	41200	20240430	-70.07	12270	20240717	0.49	41200	-70.07	20240430	12270	0.49	20240717	41200	-70.07	20240430	12270	0.49	20240717	0.37	N	412540	500	103 억		82154	N	N	0	N	00	N
87	20240717	111250	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12300	-210	5	-1.68	380509870	30713	24.43	12520	12600	12270	16260	8760	12510	12389.21	0.40	0	1756	13203	12856	12673	12326	12143	12765	12235	103	3750	500	8750	10	1	20600665	2534	-48.05	4.49	12	0.15	-256.00	2737.00	41200	20240430	-70.15	12270	20240717	0.24	41200	-70.15	20240430	12270	0.24	20240717	41200	-70.15	20240430	12270	0.24	20240717	0.37	N	412540	500	103 억		82154	N	N	0	N	00	N
88	20240717	101253	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12380	-130	5	-1.04	215914680	17345	13.80	12520	12600	12370	16260	8760	12510	12448.24	0.40	0	1417	13203	12856	12673	12326	12143	12765	12235	103	3750	500	8750	10	1	20600665	2550	-48.36	4.52	12	0.08	-256.00	2737.00	41200	20240430	-69.95	12370	20240717	0.08	41200	-69.95	20240430	12370	0.08	20240717	41200	-69.95	20240430	12370	0.08	20240717	0.37	N	412540	500	103 억		82154	N	N	0	N	00	N
89	20240717	091025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12530	20	2	0.16	17453230	1393	1.11	12520	12600	12520	16260	8760	12510	12529.24	0.40	0	91	13203	12856	12673	12326	12143	12765	12235	103	3750	500	8750	10	1	20600665	2581	-48.95	4.58	12	0.01	-256.00	2737.00	41200	20240430	-69.59	12490	20240716	0.32	41200	-69.59	20240430	12490	0.32	20240716	41200	-69.59	20240430	12490	0.32	20240716	0.37	N	412540	500	103 억		82154	N	N	0	N	00	N
90	20240716	161250	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12510	-510	5	-3.92	1572544120	124470	174.75	12860	13020	12490	16920	9120	13020	12634.05	0.49	0	-18388	13526	13272	13146	12892	12766	13210	12830	103	3900	500	9110	10	1	20600665	2577	-48.87	4.57	12	0.60	-256.00	2737.00	41200	20240430	-69.64	12490	20240716	0.16	41200	-69.64	20240430	12490	0.16	20240716	41200	-69.64	20240430	12490	0.16	20240716	0.37	N	412540	500	103 억		100543	N	N	0	N	00	N
91	20240716	151304	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12500	-520	5	-3.99	1531875940	121218	170.18	12860	13020	12500	16920	9120	13020	12637.17	0.49	0	-18146	13526	13272	13146	12892	12766	13210	12830	103	3900	500	9110	10	1	20600665	2575	-48.83	4.57	12	0.59	-256.00	2737.00	41200	20240430	-69.66	12500	20240716	0.00	41200	-69.66	20240430	12500	0.00	20240716	41200	-69.66	20240430	12500	0.00	20240716	0.37	N	412540	500	103 억		100543	N	N	0	N	00	N
92	20240716	141258	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12540	-480	5	-3.69	1320172620	104301	146.43	12860	13020	12540	16920	9120	13020	12657.12	0.49	0	-16811	13526	13272	13146	12892	12766	13210	12830	103	3900	500	9110	10	1	20600665	2583	-48.98	4.58	12	0.51	-256.00	2737.00	41200	20240430	-69.56	12540	20240716	0.00	41200	-69.56	20240430	12540	0.00	20240716	41200	-69.56	20240430	12540	0.00	20240716	0.37	N	412540	500	103 억		100543	N	N	0	N	00	N
93	20240716	131259	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12570	-450	5	-3.46	1205294120	95154	133.59	12860	13020	12560	16920	9120	13020	12666.55	0.49	0	-16649	13526	13272	13146	12892	12766	13210	12830	103	3900	500	9110	10	1	20600665	2590	-49.10	4.59	12	0.46	-256.00	2737.00	41200	20240430	-69.49	12560	20240716	0.08	41200	-69.49	20240430	12560	0.08	20240716	41200	-69.49	20240430	12560	0.08	20240716	0.37	N	412540	500	103 억		100543	N	N	0	N	00	N
94	20240716	121255	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12600	-420	5	-3.23	1068049670	84240	118.27	12860	13020	12560	16920	9120	13020	12678.40	0.49	0	-15687	13526	13272	13146	12892	12766	13210	12830	103	3900	500	9110	10	1	20600665	2596	-49.22	4.60	12	0.41	-256.00	2737.00	41200	20240430	-69.42	12560	20240716	0.32	41200	-69.42	20240430	12560	0.32	20240716	41200	-69.42	20240430	12560	0.32	20240716	0.37	N	412540	500	103 억		100543	N	N	0	N	00	N
95	20240716	111258	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12580	-440	5	-3.38	1024678430	80797	113.43	12860	13020	12560	16920	9120	13020	12681.88	0.49	0	-15571	13526	13272	13146	12892	12766	13210	12830	103	3900	500	9110	10	1	20600665	2592	-49.14	4.60	12	0.39	-256.00	2737.00	41200	20240430	-69.47	12560	20240716	0.16	41200	-69.47	20240430	12560	0.16	20240716	41200	-69.47	20240430	12560	0.16	20240716	0.37	N	412540	500	103 억		100543	N	N	0	N	00	N
96	20240716	101257	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12570	-450	5	-3.46	851295890	67005	94.07	12860	13020	12560	16920	9120	13020	12704.67	0.49	0	-15406	13526	13272	13146	12892	12766	13210	12830	103	3900	500	9110	10	1	20600665	2590	-49.10	4.59	12	0.33	-256.00	2737.00	41200	20240430	-69.49	12560	20240716	0.08	41200	-69.49	20240430	12560	0.08	20240716	41200	-69.49	20240430	12560	0.08	20240716	0.37	N	412540	500	103 억		100543	N	N	0	N	00	N
97	20240716	091255	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	12880	-140	5	-1.08	112385950	8719	12.24	12860	13020	12860	16920	9120	13020	12888.86	0.49	0	-80	13526	13272	13146	12892	12766	13210	12830	103	3900	500	9110	10	1	20600665	2653	-50.31	4.71	12	0.04	-256.00	2737.00	41200	20240430	-68.74	12860	20240716	0.16	41200	-68.74	20240430	12860	0.16	20240716	41200	-68.74	20240430	12860	0.16	20240716	0.37	N	412540	500	103 억		100543	N	N	0	N	00	N
98	20240715	161236	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13020	-300	5	-2.25	930257130	70893	131.22	13400	13400	13020	17310	9330	13320	13122.32	0.53	0	-8167	13613	13466	13343	13196	13073	13405	13135	103	3990	500	9320	10	1	20600665	2682	-50.86	4.76	12	0.34	-256.00	2737.00	41200	20240430	-68.40	13020	20240715	0.00	41200	-68.40	20240430	13020	0.00	20240715	41200	-68.40	20240430	13020	0.00	20240715	0.37	N	412540	500	103 억		108715	N	N	0	N	00	N
99	20240715	151245	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13050	-270	5	-2.03	857091800	65277	120.83	13400	13400	13020	17310	9330	13320	13130.07	0.53	0	-8215	13613	13466	13343	13196	13073	13405	13135	103	3990	500	9320	10	1	20600665	2688	-50.98	4.77	12	0.32	-256.00	2737.00	41200	20240430	-68.33	13020	20240715	0.23	41200	-68.33	20240430	13020	0.23	20240715	41200	-68.33	20240430	13020	0.23	20240715	0.37	N	412540	500	103 억		108715	N	N	0	N	00	N
100	20240715	141242	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13090	-230	5	-1.73	665993970	50639	93.73	13400	13400	13060	17310	9330	13320	13151.80	0.53	0	-8210	13613	13466	13343	13196	13073	13405	13135	103	3990	500	9320	10	1	20600665	2697	-51.13	4.78	12	0.25	-256.00	2737.00	41200	20240430	-68.23	13060	20240715	0.23	41200	-68.23	20240430	13060	0.23	20240715	41200	-68.23	20240430	13060	0.23	20240715	0.37	N	412540	500	103 억		108715	N	N	0	N	00	N
101	20240715	131244	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13100	-220	5	-1.65	545123540	41399	76.63	13400	13400	13100	17310	9330	13320	13167.55	0.53	0	-7566	13613	13466	13343	13196	13073	13405	13135	103	3990	500	9320	10	1	20600665	2699	-51.17	4.79	12	0.20	-256.00	2737.00	41200	20240430	-68.20	13100	20240715	0.00	41200	-68.20	20240430	13100	0.00	20240715	41200	-68.20	20240430	13100	0.00	20240715	0.37	N	412540	500	103 억		108715	N	N	0	N	00	N
102	20240715	121242	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13180	-140	5	-1.05	468229780	35540	65.78	13400	13400	13100	17310	9330	13320	13174.73	0.53	0	-6468	13613	13466	13343	13196	13073	13405	13135	103	3990	500	9320	10	1	20600665	2715	-51.48	4.82	12	0.17	-256.00	2737.00	41200	20240430	-68.01	13100	20240715	0.61	41200	-68.01	20240430	13100	0.61	20240715	41200	-68.01	20240430	13100	0.61	20240715	0.37	N	412540	500	103 억		108715	N	N	0	N	00	N
103	20240715	111243	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13100	-220	5	-1.65	437452280	33197	61.45	13400	13400	13100	17310	9330	13320	13177.46	0.53	0	-6774	13613	13466	13343	13196	13073	13405	13135	103	3990	500	9320	10	1	20600665	2699	-51.17	4.79	12	0.16	-256.00	2737.00	41200	20240430	-68.20	13100	20240715	0.00	41200	-68.20	20240430	13100	0.00	20240715	41200	-68.20	20240430	13100	0.00	20240715	0.37	N	412540	500	103 억		108715	N	N	0	N	00	N
104	20240715	101241	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13170	-150	5	-1.13	322199400	24412	45.19	13400	13400	13100	17310	9330	13320	13198.40	0.53	0	-7045	13613	13466	13343	13196	13073	13405	13135	103	3990	500	9320	10	1	20600665	2713	-51.45	4.81	12	0.12	-256.00	2737.00	41200	20240430	-68.03	13100	20240715	0.53	41200	-68.03	20240430	13100	0.53	20240715	41200	-68.03	20240430	13100	0.53	20240715	0.37	N	412540	500	103 억		108715	N	N	0	N	00	N
105	20240715	091243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13260	-60	5	-0.45	87239640	6568	12.16	13400	13400	13250	17310	9330	13320	13282.53	0.53	0	-652	13613	13466	13343	13196	13073	13405	13135	103	3990	500	9320	10	1	20600665	2732	-51.80	4.84	12	0.03	-256.00	2737.00	41200	20240430	-67.82	13100	20240704	1.22	41200	-67.82	20240430	13100	1.22	20240704	41200	-67.82	20240430	13100	1.22	20240704	0.37	N	412540	500	103 억		108715	N	N	0	N	00	N
106	20240712	161233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13320	-80	5	-0.60	712851900	53646	67.94	13340	13490	13220	17420	9380	13400	13288.06	0.53	0	-465	13960	13680	13540	13260	13120	13610	13190	103	4020	500	9380	10	1	20600665	2744	-52.03	4.87	12	0.26	-256.00	2737.00	41200	20240430	-67.67	13100	20240704	1.68	41200	-67.67	20240430	13100	1.68	20240704	41200	-67.67	20240430	13100	1.68	20240704	0.37	N	412540	500	103 억		109180	N	N	0	N	00	N
107	20240712	151240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13290	-110	5	-0.82	691022370	52006	65.87	13340	13490	13220	17420	9380	13400	13287.36	0.53	0	-505	13960	13680	13540	13260	13120	13610	13190	103	4020	500	9380	10	1	20600665	2738	-51.91	4.86	12	0.25	-256.00	2737.00	41200	20240430	-67.74	13100	20240704	1.45	41200	-67.74	20240430	13100	1.45	20240704	41200	-67.74	20240430	13100	1.45	20240704	0.37	N	412540	500	103 억		109180	N	N	0	N	00	N
108	20240712	141243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13260	-140	5	-1.04	592555110	44588	56.47	13340	13490	13220	17420	9380	13400	13289.56	0.53	0	-2457	13960	13680	13540	13260	13120	13610	13190	103	4020	500	9380	10	1	20600665	2732	-51.80	4.84	12	0.22	-256.00	2737.00	41200	20240430	-67.82	13100	20240704	1.22	41200	-67.82	20240430	13100	1.22	20240704	41200	-67.82	20240430	13100	1.22	20240704	0.37	N	412540	500	103 억		109180	N	N	0	N	00	N
109	20240712	131238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13250	-150	5	-1.12	493273030	37111	47.00	13340	13490	13220	17420	9380	13400	13291.83	0.53	0	-2532	13960	13680	13540	13260	13120	13610	13190	103	4020	500	9380	10	1	20600665	2730	-51.76	4.84	12	0.18	-256.00	2737.00	41200	20240430	-67.84	13100	20240704	1.15	41200	-67.84	20240430	13100	1.15	20240704	41200	-67.84	20240430	13100	1.15	20240704	0.37	N	412540	500	103 억		109180	N	N	0	N	00	N
110	20240712	121239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13280	-120	5	-0.90	391392760	29412	37.25	13340	13490	13220	17420	9380	13400	13307.25	0.53	0	-4576	13960	13680	13540	13260	13120	13610	13190	103	4020	500	9380	10	1	20600665	2736	-51.88	4.85	12	0.14	-256.00	2737.00	41200	20240430	-67.77	13100	20240704	1.37	41200	-67.77	20240430	13100	1.37	20240704	41200	-67.77	20240430	13100	1.37	20240704	0.37	N	412540	500	103 억		109180	N	N	0	N	00	N
111	20240712	111235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13280	-120	5	-0.90	296208520	22236	28.16	13340	13490	13220	17420	9380	13400	13321.12	0.53	0	-2950	13960	13680	13540	13260	13120	13610	13190	103	4020	500	9380	10	1	20600665	2736	-51.88	4.85	12	0.11	-256.00	2737.00	41200	20240430	-67.77	13100	20240704	1.37	41200	-67.77	20240430	13100	1.37	20240704	41200	-67.77	20240430	13100	1.37	20240704	0.37	N	412540	500	103 억		109180	N	N	0	N	00	N
112	20240712	101237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13270	-130	5	-0.97	238245700	17872	22.64	13340	13490	13220	17420	9380	13400	13330.67	0.53	0	-2362	13960	13680	13540	13260	13120	13610	13190	103	4020	500	9380	10	1	20600665	2734	-51.84	4.85	12	0.09	-256.00	2737.00	41200	20240430	-67.79	13100	20240704	1.30	41200	-67.79	20240430	13100	1.30	20240704	41200	-67.79	20240430	13100	1.30	20240704	0.37	N	412540	500	103 억		109180	N	N	0	N	00	N
113	20240712	091234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13450	50	2	0.37	62957240	4725	5.98	13340	13450	13250	17420	9380	13400	13324.28	0.53	0	-345	13960	13680	13540	13260	13120	13610	13190	103	4020	500	9380	10	1	20600665	2771	-52.54	4.91	12	0.02	-256.00	2737.00	41200	20240430	-67.35	13100	20240704	2.67	41200	-67.35	20240430	13100	2.67	20240704	41200	-67.35	20240430	13100	2.67	20240704	0.37	N	412540	500	103 억		109180	N	N	0	N	00	N
114	20240711	161228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13400	-300	5	-2.19	1062141470	78184	116.18	13820	13820	13400	17810	9590	13700	13586.37	0.56	0	-3770	14353	14026	13763	13436	13173	14190	13600	103	4110	500	9590	10	1	20600665	2760	-52.34	4.90	12	0.38	-256.00	2737.00	41200	20240430	-67.48	13100	20240704	2.29	41200	-67.48	20240430	13100	2.29	20240704	41200	-67.48	20240430	13100	2.29	20240704	0.36	N	412540	500	103 억		115672	N	N	0	N	00	N
115	20240711	151235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13420	-280	5	-2.04	991882640	72943	108.40	13820	13820	13400	17810	9590	13700	13598.05	0.56	0	-3116	14353	14026	13763	13436	13173	14190	13600	103	4110	500	9590	10	1	20600665	2765	-52.42	4.90	12	0.35	-256.00	2737.00	41200	20240430	-67.43	13100	20240704	2.44	41200	-67.43	20240430	13100	2.44	20240704	41200	-67.43	20240430	13100	2.44	20240704	0.36	N	412540	500	103 억		115672	N	N	0	N	00	N
116	20240711	141237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13510	-190	5	-1.39	715662500	52396	77.86	13820	13820	13480	17810	9590	13700	13658.72	0.56	0	-5721	14353	14026	13763	13436	13173	14190	13600	103	4110	500	9590	10	1	20600665	2783	-52.77	4.94	12	0.25	-256.00	2737.00	41200	20240430	-67.21	13100	20240704	3.13	41200	-67.21	20240430	13100	3.13	20240704	41200	-67.21	20240430	13100	3.13	20240704	0.36	N	412540	500	103 억		115672	N	N	0	N	00	N
117	20240711	131234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13600	-100	5	-0.73	584704570	42720	63.48	13820	13820	13590	17810	9590	13700	13686.90	0.56	0	-4585	14353	14026	13763	13436	13173	14190	13600	103	4110	500	9590	10	1	20600665	2802	-53.12	4.97	12	0.21	-256.00	2737.00	41200	20240430	-66.99	13100	20240704	3.82	41200	-66.99	20240430	13100	3.82	20240704	41200	-66.99	20240430	13100	3.82	20240704	0.36	N	412540	500	103 억		115672	N	N	0	N	00	N
118	20240711	121232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13710	10	2	0.07	463634370	33832	50.28	13820	13820	13650	17810	9590	13700	13704.02	0.56	0	-105	14353	14026	13763	13436	13173	14190	13600	103	4110	500	9590	10	1	20600665	2824	-53.55	5.01	12	0.16	-256.00	2737.00	41200	20240430	-66.72	13100	20240704	4.66	41200	-66.72	20240430	13100	4.66	20240704	41200	-66.72	20240430	13100	4.66	20240704	0.36	N	412540	500	103 억		115672	N	N	0	N	00	N
119	20240711	111229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13720	20	2	0.15	367086650	26785	39.80	13820	13820	13650	17810	9590	13700	13704.93	0.56	0	372	14353	14026	13763	13436	13173	14190	13600	103	4110	500	9590	10	1	20600665	2826	-53.59	5.01	12	0.13	-256.00	2737.00	41200	20240430	-66.70	13100	20240704	4.73	41200	-66.70	20240430	13100	4.73	20240704	41200	-66.70	20240430	13100	4.73	20240704	0.36	N	412540	500	103 억		115672	N	N	0	N	00	N
120	20240711	101231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13680	-20	5	-0.15	233201450	17006	25.27	13820	13820	13650	17810	9590	13700	13712.89	0.56	0	-950	14353	14026	13763	13436	13173	14190	13600	103	4110	500	9590	10	1	20600665	2818	-53.44	5.00	12	0.08	-256.00	2737.00	41200	20240430	-66.80	13100	20240704	4.43	41200	-66.80	20240430	13100	4.43	20240704	41200	-66.80	20240430	13100	4.43	20240704	0.36	N	412540	500	103 억		115672	N	N	0	N	00	N
121	20240711	091228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13770	70	2	0.51	80203390	5842	8.68	13820	13820	13680	17810	9590	13700	13728.76	0.56	0	-118	14353	14026	13763	13436	13173	14190	13600	103	4110	500	9590	10	1	20600665	2837	-53.79	5.03	12	0.03	-256.00	2737.00	41200	20240430	-66.58	13100	20240704	5.11	41200	-66.58	20240430	13100	5.11	20240704	41200	-66.58	20240430	13100	5.11	20240704	0.36	N	412540	500	103 억		115672	N	N	0	N	00	N
122	20240710	161222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13700	20	2	0.15	925325800	66709	52.80	13680	14090	13500	17780	9580	13680	13871.17	0.58	0	-4560	14386	14032	13846	13492	13306	13940	13400	103	4100	500	9570	10	1	20600665	2822	-53.52	5.01	12	0.32	-256.00	2737.00	41200	20240430	-66.75	13100	20240704	4.58	41200	-66.75	20240430	13100	4.58	20240704	41200	-66.75	20240430	13100	4.58	20240704	0.36	N	412540	500	103 억		120206	N	N	0	N	00	N
123	20240710	151229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13770	90	2	0.66	858403000	61831	48.94	13680	14090	13500	17780	9580	13680	13883.05	0.58	0	-3726	14386	14032	13846	13492	13306	13940	13400	103	4100	500	9570	10	1	20600665	2837	-53.79	5.03	12	0.30	-256.00	2737.00	41200	20240430	-66.58	13100	20240704	5.11	41200	-66.58	20240430	13100	5.11	20240704	41200	-66.58	20240430	13100	5.11	20240704	0.36	N	412540	500	103 억		120206	N	N	0	N	00	N
124	20240710	141228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13820	140	2	1.02	750431410	54010	42.75	13680	14090	13500	17780	9580	13680	13894.30	0.58	0	-434	14386	14032	13846	13492	13306	13940	13400	103	4100	500	9570	10	1	20600665	2847	-53.98	5.05	12	0.26	-256.00	2737.00	41200	20240430	-66.46	13100	20240704	5.50	41200	-66.46	20240430	13100	5.50	20240704	41200	-66.46	20240430	13100	5.50	20240704	0.36	N	412540	500	103 억		120206	N	N	0	N	00	N
125	20240710	131228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13920	240	2	1.75	622706500	44769	35.44	13680	14090	13500	17780	9580	13680	13909.32	0.58	0	679	14386	14032	13846	13492	13306	13940	13400	103	4100	500	9570	10	1	20600665	2868	-54.38	5.09	12	0.22	-256.00	2737.00	41200	20240430	-66.21	13100	20240704	6.26	41200	-66.21	20240430	13100	6.26	20240704	41200	-66.21	20240430	13100	6.26	20240704	0.36	N	412540	500	103 억		120206	N	N	0	N	00	N
126	20240710	121224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13990	310	2	2.27	548962460	39479	31.25	13680	14090	13500	17780	9580	13680	13905.18	0.58	0	972	14386	14032	13846	13492	13306	13940	13400	103	4100	500	9570	10	1	20600665	2882	-54.65	5.11	12	0.19	-256.00	2737.00	41200	20240430	-66.04	13100	20240704	6.79	41200	-66.04	20240430	13100	6.79	20240704	41200	-66.04	20240430	13100	6.79	20240704	0.36	N	412540	500	103 억		120206	N	N	0	N	00	N
127	20240710	111226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13970	290	2	2.12	459046740	33039	26.15	13680	14090	13500	17780	9580	13680	13894.09	0.58	0	-279	14386	14032	13846	13492	13306	13940	13400	103	4100	500	9570	10	1	20600665	2878	-54.57	5.10	12	0.16	-256.00	2737.00	41200	20240430	-66.09	13100	20240704	6.64	41200	-66.09	20240430	13100	6.64	20240704	41200	-66.09	20240430	13100	6.64	20240704	0.36	N	412540	500	103 억		120206	N	N	0	N	00	N
128	20240710	101222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13900	220	2	1.61	260473230	18811	14.89	13680	14090	13500	17780	9580	13680	13846.86	0.58	0	-4235	14386	14032	13846	13492	13306	13940	13400	103	4100	500	9570	10	1	20600665	2863	-54.30	5.08	12	0.09	-256.00	2737.00	41200	20240430	-66.26	13100	20240704	6.11	41200	-66.26	20240430	13100	6.11	20240704	41200	-66.26	20240430	13100	6.11	20240704	0.36	N	412540	500	103 억		120206	N	N	0	N	00	N
129	20240710	091228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13850	170	2	1.24	100118060	7229	5.72	13680	14090	13500	17780	9580	13680	13849.50	0.58	0	-1259	14386	14032	13846	13492	13306	13940	13400	103	4100	500	9570	10	1	20600665	2853	-54.10	5.06	12	0.04	-256.00	2737.00	41200	20240430	-66.38	13100	20240704	5.73	41200	-66.38	20240430	13100	5.73	20240704	41200	-66.38	20240430	13100	5.73	20240704	0.36	N	412540	500	103 억		120206	N	N	0	N	00	N
130	20240709	161218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13680	80	2	0.59	1729663510	124037	177.07	13750	14200	13660	17680	9520	13600	13945.48	0.60	0	-3749	14040	13820	13540	13320	13040	13930	13430	103	4080	500	9520	10	1	20600665	2818	-53.44	5.00	12	0.60	-256.00	2737.00	41200	20240430	-66.80	13100	20240704	4.43	41200	-66.80	20240430	13100	4.43	20240704	41200	-66.80	20240430	13100	4.43	20240704	0.35	N	412540	500	103 억		124023	N	N	0	N	00	N
131	20240709	151226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13720	120	2	0.88	1662636990	119140	170.08	13750	14200	13700	17680	9520	13600	13955.32	0.60	0	-3172	14040	13820	13540	13320	13040	13930	13430	103	4080	500	9520	10	1	20600665	2826	-53.59	5.01	12	0.58	-256.00	2737.00	41200	20240430	-66.70	13100	20240704	4.73	41200	-66.70	20240430	13100	4.73	20240704	41200	-66.70	20240430	13100	4.73	20240704	0.35	N	412540	500	103 억		124023	N	N	0	N	00	N
132	20240709	141226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13750	150	2	1.10	1564111280	111959	159.82	13750	14200	13710	17680	9520	13600	13970.39	0.60	0	-2772	14040	13820	13540	13320	13040	13930	13430	103	4080	500	9520	10	1	20600665	2833	-53.71	5.02	12	0.54	-256.00	2737.00	41200	20240430	-66.63	13100	20240704	4.96	41200	-66.63	20240430	13100	4.96	20240704	41200	-66.63	20240430	13100	4.96	20240704	0.35	N	412540	500	103 억		124023	N	N	0	N	00	N
133	20240709	131230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13820	220	2	1.62	1432341550	102404	146.18	13750	14200	13710	17680	9520	13600	13987.16	0.60	0	755	14040	13820	13540	13320	13040	13930	13430	103	4080	500	9520	10	1	20600665	2847	-53.98	5.05	12	0.50	-256.00	2737.00	41200	20240430	-66.46	13100	20240704	5.50	41200	-66.46	20240430	13100	5.50	20240704	41200	-66.46	20240430	13100	5.50	20240704	0.35	N	412540	500	103 억		124023	N	N	0	N	00	N
134	20240709	121231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13840	240	2	1.76	1367487890	97714	139.49	13750	14200	13710	17680	9520	13600	13994.80	0.60	0	2376	14040	13820	13540	13320	13040	13930	13430	103	4080	500	9520	10	1	20600665	2851	-54.06	5.06	12	0.47	-256.00	2737.00	41200	20240430	-66.41	13100	20240704	5.65	41200	-66.41	20240430	13100	5.65	20240704	41200	-66.41	20240430	13100	5.65	20240704	0.35	N	412540	500	103 억		124023	N	N	0	N	00	N
135	20240709	111231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13890	290	2	2.13	1247745410	89079	127.16	13750	14200	13710	17680	9520	13600	14007.18	0.60	0	3177	14040	13820	13540	13320	13040	13930	13430	103	4080	500	9520	10	1	20600665	2861	-54.26	5.07	12	0.43	-256.00	2737.00	41200	20240430	-66.29	13100	20240704	6.03	41200	-66.29	20240430	13100	6.03	20240704	41200	-66.29	20240430	13100	6.03	20240704	0.35	N	412540	500	103 억		124023	N	N	0	N	00	N
136	20240709	101226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14030	430	2	3.16	911920750	65018	92.82	13750	14200	13710	17680	9520	13600	14025.67	0.60	0	5122	14040	13820	13540	13320	13040	13930	13430	103	4080	500	9520	10	1	20600665	2890	-54.80	5.13	12	0.32	-256.00	2737.00	41200	20240430	-65.95	13100	20240704	7.10	41200	-65.95	20240430	13100	7.10	20240704	41200	-65.95	20240430	13100	7.10	20240704	0.35	N	412540	500	103 억		124023	N	N	0	N	00	N
137	20240709	091223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14020	420	2	3.09	257025440	18494	26.40	13750	14100	13710	17680	9520	13600	13897.77	0.60	0	8750	14040	13820	13540	13320	13040	13930	13430	103	4080	500	9520	10	1	20600665	2888	-54.77	5.12	12	0.09	-256.00	2737.00	41200	20240430	-65.97	13100	20240704	7.02	41200	-65.97	20240430	13100	7.02	20240704	41200	-65.97	20240430	13100	7.02	20240704	0.35	N	412540	500	103 억		124023	N	N	0	N	00	N
138	20240708	161216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13600	240	2	1.80	940959490	69540	104.50	13260	13760	13260	17360	9360	13360	13531.03	0.54	0	13968	13566	13462	13286	13182	13006	13515	13235	103	4000	500	9350	10	1	20600665	2802	-53.12	4.97	12	0.34	-256.00	2737.00	41200	20240430	-66.99	13100	20240704	3.82	41200	-66.99	20240430	13100	3.82	20240704	41200	-66.99	20240430	13100	3.82	20240704	0.36	N	412540	500	103 억		110248	N	N	0	N	00	N
139	20240708	151218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13650	290	2	2.17	886165940	65515	98.45	13260	13760	13260	17360	9360	13360	13526.15	0.54	0	12864	13566	13462	13286	13182	13006	13515	13235	103	4000	500	9350	10	1	20600665	2812	-53.32	4.99	12	0.32	-256.00	2737.00	41200	20240430	-66.87	13100	20240704	4.20	41200	-66.87	20240430	13100	4.20	20240704	41200	-66.87	20240430	13100	4.20	20240704	0.36	N	412540	500	103 억		110248	N	N	0	N	00	N
140	20240708	141221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13710	350	2	2.62	790454380	58515	87.93	13260	13760	13260	17360	9360	13360	13508.58	0.54	0	14099	13566	13462	13286	13182	13006	13515	13235	103	4000	500	9350	10	1	20600665	2824	-53.55	5.01	12	0.28	-256.00	2737.00	41200	20240430	-66.72	13100	20240704	4.66	41200	-66.72	20240430	13100	4.66	20240704	41200	-66.72	20240430	13100	4.66	20240704	0.36	N	412540	500	103 억		110248	N	N	0	N	00	N
141	20240708	131216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13640	280	2	2.10	601170430	44658	67.11	13260	13660	13260	17360	9360	13360	13461.65	0.54	0	10331	13566	13462	13286	13182	13006	13515	13235	103	4000	500	9350	10	1	20600665	2810	-53.28	4.98	12	0.22	-256.00	2737.00	41200	20240430	-66.89	13100	20240704	4.12	41200	-66.89	20240430	13100	4.12	20240704	41200	-66.89	20240430	13100	4.12	20240704	0.36	N	412540	500	103 억		110248	N	N	0	N	00	N
142	20240708	121218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13590	230	2	1.72	536314130	39890	59.95	13260	13660	13260	17360	9360	13360	13444.83	0.54	0	9460	13566	13462	13286	13182	13006	13515	13235	103	4000	500	9350	10	1	20600665	2800	-53.09	4.97	12	0.19	-256.00	2737.00	41200	20240430	-67.01	13100	20240704	3.74	41200	-67.01	20240430	13100	3.74	20240704	41200	-67.01	20240430	13100	3.74	20240704	0.36	N	412540	500	103 억		110248	N	N	0	N	00	N
143	20240708	111216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13490	130	2	0.97	420249450	31337	47.09	13260	13660	13260	17360	9360	13360	13410.65	0.54	0	5040	13566	13462	13286	13182	13006	13515	13235	103	4000	500	9350	10	1	20600665	2779	-52.70	4.93	12	0.15	-256.00	2737.00	41200	20240430	-67.26	13100	20240704	2.98	41200	-67.26	20240430	13100	2.98	20240704	41200	-67.26	20240430	13100	2.98	20240704	0.36	N	412540	500	103 억		110248	N	N	0	N	00	N
144	20240708	101215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13400	40	2	0.30	225411850	16922	25.43	13260	13430	13260	17360	9360	13360	13320.64	0.54	0	2589	13566	13462	13286	13182	13006	13515	13235	103	4000	500	9350	10	1	20600665	2760	-52.34	4.90	12	0.08	-256.00	2737.00	41200	20240430	-67.48	13100	20240704	2.29	41200	-67.48	20240430	13100	2.29	20240704	41200	-67.48	20240430	13100	2.29	20240704	0.36	N	412540	500	103 억		110248	N	N	0	N	00	N
145	20240708	091215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13330	-30	5	-0.22	57949970	4364	6.56	13260	13360	13260	17360	9360	13360	13279.09	0.54	0	976	13566	13462	13286	13182	13006	13515	13235	103	4000	500	9350	10	1	20600665	2746	-52.07	4.87	12	0.02	-256.00	2737.00	41200	20240430	-67.65	13100	20240704	1.76	41200	-67.65	20240430	13100	1.76	20240704	41200	-67.65	20240430	13100	1.76	20240704	0.36	N	412540	500	103 억		110248	N	N	0	N	00	N
146	20240705	161209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13360	220	2	1.67	868047520	65562	79.79	13150	13390	13110	17080	9200	13140	13239.88	0.49	0	9387	13566	13352	13226	13012	12886	13290	12950	103	3940	500	9190	10	1	20600665	2752	-52.19	4.88	12	0.32	-256.00	2737.00	41200	20240430	-67.57	13100	20240704	1.98	41200	-67.57	20240430	13100	1.98	20240704	41200	-67.57	20240430	13100	1.98	20240704	0.37	N	412540	500	103 억		100997	N	N	0	N	00	N
147	20240705	151213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13320	180	2	1.37	763602490	57733	70.26	13150	13330	13110	17080	9200	13140	13226.45	0.49	0	4660	13566	13352	13226	13012	12886	13290	12950	103	3940	500	9190	10	1	20600665	2744	-52.03	4.87	12	0.28	-256.00	2737.00	41200	20240430	-67.67	13100	20240704	1.68	41200	-67.67	20240430	13100	1.68	20240704	41200	-67.67	20240430	13100	1.68	20240704	0.37	N	412540	500	103 억		100997	N	N	0	N	00	N
148	20240705	141215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13300	160	2	1.22	681695950	51566	62.76	13150	13330	13110	17080	9200	13140	13219.87	0.49	0	2922	13566	13352	13226	13012	12886	13290	12950	103	3940	500	9190	10	1	20600665	2740	-51.95	4.86	12	0.25	-256.00	2737.00	41200	20240430	-67.72	13100	20240704	1.53	41200	-67.72	20240430	13100	1.53	20240704	41200	-67.72	20240430	13100	1.53	20240704	0.37	N	412540	500	103 억		100997	N	N	0	N	00	N
149	20240705	131212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13280	140	2	1.07	598367190	45306	55.14	13150	13320	13110	17080	9200	13140	13207.24	0.49	0	2448	13566	13352	13226	13012	12886	13290	12950	103	3940	500	9190	10	1	20600665	2736	-51.88	4.85	12	0.22	-256.00	2737.00	41200	20240430	-67.77	13100	20240704	1.37	41200	-67.77	20240430	13100	1.37	20240704	41200	-67.77	20240430	13100	1.37	20240704	0.37	N	412540	500	103 억		100997	N	N	0	N	00	N
150	20240705	121213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13260	120	2	0.91	471202270	35735	43.49	13150	13310	13110	17080	9200	13140	13186.02	0.49	0	1877	13566	13352	13226	13012	12886	13290	12950	103	3940	500	9190	10	1	20600665	2732	-51.80	4.84	12	0.17	-256.00	2737.00	41200	20240430	-67.82	13100	20240704	1.22	41200	-67.82	20240430	13100	1.22	20240704	41200	-67.82	20240430	13100	1.22	20240704	0.37	N	412540	500	103 억		100997	N	N	0	N	00	N
151	20240705	111209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13300	160	2	1.22	365646890	27777	33.81	13150	13300	13110	17080	9200	13140	13163.66	0.49	0	1991	13566	13352	13226	13012	12886	13290	12950	103	3940	500	9190	10	1	20600665	2740	-51.95	4.86	12	0.13	-256.00	2737.00	41200	20240430	-67.72	13100	20240704	1.53	41200	-67.72	20240430	13100	1.53	20240704	41200	-67.72	20240430	13100	1.53	20240704	0.37	N	412540	500	103 억		100997	N	N	0	N	00	N
152	20240705	101209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13200	60	2	0.46	229866110	17473	21.27	13150	13230	13110	17080	9200	13140	13155.50	0.49	0	1735	13566	13352	13226	13012	12886	13290	12950	103	3940	500	9190	10	1	20600665	2719	-51.56	4.82	12	0.08	-256.00	2737.00	41200	20240430	-67.96	13100	20240704	0.76	41200	-67.96	20240430	13100	0.76	20240704	41200	-67.96	20240430	13100	0.76	20240704	0.37	N	412540	500	103 억		100997	N	N	0	N	00	N
153	20240705	091212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13150	10	2	0.08	44784500	3403	4.14	13150	13230	13140	17080	9200	13140	13160.30	0.49	0	-164	13566	13352	13226	13012	12886	13290	12950	103	3940	500	9190	10	1	20600665	2709	-51.37	4.80	12	0.02	-256.00	2737.00	41200	20240430	-68.08	13100	20240704	0.38	41200	-68.08	20240430	13100	0.38	20240704	41200	-68.08	20240430	13100	0.38	20240704	0.37	N	412540	500	103 억		100997	N	N	0	N	00	N
154	20240704	161205	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13140	-110	5	-0.83	1067962070	80774	81.55	13250	13440	13100	17220	9280	13250	13221.63	0.46	0	6012	13903	13576	13413	13086	12923	13495	13005	103	3970	500	9270	10	1	20600665	2707	-51.33	4.80	12	0.39	-256.00	2737.00	41200	20240430	-68.11	13100	20240704	0.31	41200	-68.11	20240430	13100	0.31	20240704	41200	-68.11	20240430	13100	0.31	20240704	0.36	N	412540	500	103 억		94962	N	N	0	N	00	N
155	20240704	151210	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13140	-110	5	-0.83	1028791520	77793	78.54	13250	13440	13100	17220	9280	13250	13224.73	0.46	0	6464	13903	13576	13413	13086	12923	13495	13005	103	3970	500	9270	10	1	20600665	2707	-51.33	4.80	12	0.38	-256.00	2737.00	41200	20240430	-68.11	13100	20240704	0.31	41200	-68.11	20240430	13100	0.31	20240704	41200	-68.11	20240430	13100	0.31	20240704	0.36	N	412540	500	103 억		94962	N	N	0	N	00	N
156	20240704	141208	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13230	-20	5	-0.15	842343420	63604	64.21	13250	13440	13160	17220	9280	13250	13243.56	0.46	0	5306	13903	13576	13413	13086	12923	13495	13005	103	3970	500	9270	10	1	20600665	2725	-51.68	4.83	12	0.31	-256.00	2737.00	41200	20240430	-67.89	13160	20240704	0.53	41200	-67.89	20240430	13160	0.53	20240704	41200	-67.89	20240430	13160	0.53	20240704	0.36	N	412540	500	103 억		94962	N	N	0	N	00	N
157	20240704	131208	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13220	-30	5	-0.23	596297600	44971	45.40	13250	13440	13160	17220	9280	13250	13259.60	0.46	0	4582	13903	13576	13413	13086	12923	13495	13005	103	3970	500	9270	10	1	20600665	2723	-51.64	4.83	12	0.22	-256.00	2737.00	41200	20240430	-67.91	13160	20240704	0.46	41200	-67.91	20240430	13160	0.46	20240704	41200	-67.91	20240430	13160	0.46	20240704	0.36	N	412540	500	103 억		94962	N	N	0	N	00	N
158	20240704	121208	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13220	-30	5	-0.23	545029950	41103	41.50	13250	13440	13160	17220	9280	13250	13260.10	0.46	0	4919	13903	13576	13413	13086	12923	13495	13005	103	3970	500	9270	10	1	20600665	2723	-51.64	4.83	12	0.20	-256.00	2737.00	41200	20240430	-67.91	13160	20240704	0.46	41200	-67.91	20240430	13160	0.46	20240704	41200	-67.91	20240430	13160	0.46	20240704	0.36	N	412540	500	103 억		94962	N	N	0	N	00	N
159	20240704	111206	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13250	0	3	0.00	500725040	37756	38.12	13250	13440	13160	17220	9280	13250	13262.13	0.46	0	4919	13903	13576	13413	13086	12923	13495	13005	103	3970	500	9270	10	1	20600665	2730	-51.76	4.84	12	0.18	-256.00	2737.00	41200	20240430	-67.84	13160	20240704	0.68	41200	-67.84	20240430	13160	0.68	20240704	41200	-67.84	20240430	13160	0.68	20240704	0.36	N	412540	500	103 억		94962	N	N	0	N	00	N
160	20240704	101207	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13230	-20	5	-0.15	426734780	32169	32.48	13250	13440	13160	17220	9280	13250	13265.40	0.46	0	4885	13903	13576	13413	13086	12923	13495	13005	103	3970	500	9270	10	1	20600665	2725	-51.68	4.83	12	0.16	-256.00	2737.00	41200	20240430	-67.89	13160	20240704	0.53	41200	-67.89	20240430	13160	0.53	20240704	41200	-67.89	20240430	13160	0.53	20240704	0.36	N	412540	500	103 억		94962	N	N	0	N	00	N
161	20240704	091209	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13420	170	2	1.28	108936880	8174	8.25	13250	13440	13250	17220	9280	13250	13327.24	0.46	0	1124	13903	13576	13413	13086	12923	13495	13005	103	3970	500	9270	10	1	20600665	2765	-52.42	4.90	12	0.04	-256.00	2737.00	41200	20240430	-67.43	13250	20240704	1.28	41200	-67.43	20240430	13250	1.28	20240704	41200	-67.43	20240430	13250	1.28	20240704	0.36	N	412540	500	103 억		94962	N	N	0	N	00	N
162	20240703	161202	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13250	-100	5	-0.75	1301541800	97104	112.46	13420	13740	13250	17350	9350	13350	13405.16	0.55	0	-18192	14163	13756	13543	13136	12923	13650	13030	103	4000	500	9340	10	1	20600665	2730	-51.76	4.84	12	0.47	-256.00	2737.00	41200	20240430	-67.84	13250	20240703	0.00	41200	-67.84	20240430	13250	0.00	20240703	41200	-67.84	20240430	13250	0.00	20240703	0.37	N	412540	500	103 억		113373	N	N	0	N	00	N
163	20240703	151206	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13360	10	2	0.07	1174293770	87522	101.36	13420	13740	13280	17350	9350	13350	13417.13	0.55	0	-18145	14163	13756	13543	13136	12923	13650	13030	103	4000	500	9340	10	1	20600665	2752	-52.19	4.88	12	0.42	-256.00	2737.00	41200	20240430	-67.57	13280	20240703	0.60	41200	-67.57	20240430	13280	0.60	20240703	41200	-67.57	20240430	13280	0.60	20240703	0.37	N	412540	500	103 억		113373	N	N	0	N	00	N
164	20240703	141206	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13390	40	2	0.30	1052184710	78431	90.83	13420	13740	13280	17350	9350	13350	13415.42	0.55	0	-15199	14163	13756	13543	13136	12923	13650	13030	103	4000	500	9340	10	1	20600665	2758	-52.30	4.89	12	0.38	-256.00	2737.00	41200	20240430	-67.50	13280	20240703	0.83	41200	-67.50	20240430	13280	0.83	20240703	41200	-67.50	20240430	13280	0.83	20240703	0.37	N	412540	500	103 억		113373	N	N	0	N	00	N
165	20240703	131205	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13320	-30	5	-0.22	744511880	55506	64.28	13420	13740	13280	17350	9350	13350	13413.18	0.55	0	-14474	14163	13756	13543	13136	12923	13650	13030	103	4000	500	9340	10	1	20600665	2744	-52.03	4.87	12	0.27	-256.00	2737.00	41200	20240430	-67.67	13280	20240703	0.30	41200	-67.67	20240430	13280	0.30	20240703	41200	-67.67	20240430	13280	0.30	20240703	0.37	N	412540	500	103 억		113373	N	N	0	N	00	N
166	20240703	121204	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13300	-50	5	-0.37	666568370	49655	57.51	13420	13740	13280	17350	9350	13350	13423.99	0.55	0	-12828	14163	13756	13543	13136	12923	13650	13030	103	4000	500	9340	10	1	20600665	2740	-51.95	4.86	12	0.24	-256.00	2737.00	41200	20240430	-67.72	13280	20240703	0.15	41200	-67.72	20240430	13280	0.15	20240703	41200	-67.72	20240430	13280	0.15	20240703	0.37	N	412540	500	103 억		113373	N	N	0	N	00	N
167	20240703	111207	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13340	-10	5	-0.07	522753230	38853	45.00	13420	13740	13300	17350	9350	13350	13454.64	0.55	0	-6831	14163	13756	13543	13136	12923	13650	13030	103	4000	500	9340	10	1	20600665	2748	-52.11	4.87	12	0.19	-256.00	2737.00	41200	20240430	-67.62	13300	20240703	0.30	41200	-67.62	20240430	13300	0.30	20240703	41200	-67.62	20240430	13300	0.30	20240703	0.37	N	412540	500	103 억		113373	N	N	0	N	00	N
168	20240703	101207	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13400	50	2	0.37	381443510	28271	32.74	13420	13740	13330	17350	9350	13350	13492.40	0.55	0	-4931	14163	13756	13543	13136	12923	13650	13030	103	4000	500	9340	10	1	20600665	2760	-52.34	4.90	12	0.14	-256.00	2737.00	41200	20240430	-67.48	13330	20240703	0.53	41200	-67.48	20240430	13330	0.53	20240703	41200	-67.48	20240430	13330	0.53	20240703	0.37	N	412540	500	103 억		113373	N	N	0	N	00	N
169	20240703	091203	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13450	100	2	0.75	65348450	4871	5.64	13420	13490	13330	17350	9350	13350	13415.82	0.55	0	-1325	14163	13756	13543	13136	12923	13650	13030	103	4000	500	9340	10	1	20600665	2771	-52.54	4.91	12	0.02	-256.00	2737.00	41200	20240430	-67.35	13330	20240703	0.90	41200	-67.35	20240430	13330	0.90	20240703	41200	-67.35	20240430	13330	0.90	20240703	0.37	N	412540	500	103 억		113373	N	N	0	N	00	N
170	20240702	161200	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13350	-500	5	-3.61	1158491430	85806	73.58	13860	13950	13330	18000	9700	13850	13501.77	0.71	0	-33296	14503	14176	13763	13436	13023	14340	13600	103	4150	500	9690	10	1	20600665	2750	-52.15	4.88	12	0.42	-256.00	2737.00	41200	20240430	-67.60	13330	20240702	0.15	41200	-67.60	20240430	13330	0.15	20240702	41200	-67.60	20240430	13330	0.15	20240702	0.36	N	412540	500	103 억		146260	N	N	0	N	00	N
171	20240702	151202	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13370	-480	5	-3.47	1096076610	81131	69.57	13860	13950	13330	18000	9700	13850	13509.96	0.71	0	-32556	14503	14176	13763	13436	13023	14340	13600	103	4150	500	9690	10	1	20600665	2754	-52.23	4.88	12	0.39	-256.00	2737.00	41200	20240430	-67.55	13330	20240702	0.30	41200	-67.55	20240430	13330	0.30	20240702	41200	-67.55	20240430	13330	0.30	20240702	0.36	N	412540	500	103 억		146260	N	N	0	N	00	N
172	20240702	141203	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13430	-420	5	-3.03	899169150	66397	56.94	13860	13950	13350	18000	9700	13850	13542.32	0.71	0	-29912	14503	14176	13763	13436	13023	14340	13600	103	4150	500	9690	10	1	20600665	2767	-52.46	4.91	12	0.32	-256.00	2737.00	41200	20240430	-67.40	13350	20240702	0.60	41200	-67.40	20240430	13350	0.60	20240702	41200	-67.40	20240430	13350	0.60	20240702	0.36	N	412540	500	103 억		146260	N	N	0	N	00	N
173	20240702	131203	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13360	-490	5	-3.54	785807450	57925	49.67	13860	13950	13350	18000	9700	13850	13565.95	0.71	0	-26278	14503	14176	13763	13436	13023	14340	13600	103	4150	500	9690	10	1	20600665	2752	-52.19	4.88	12	0.28	-256.00	2737.00	41200	20240430	-67.57	13350	20240702	0.07	41200	-67.57	20240430	13350	0.07	20240702	41200	-67.57	20240430	13350	0.07	20240702	0.36	N	412540	500	103 억		146260	N	N	0	N	00	N
174	20240702	121203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13440	-410	5	-2.96	639502760	46997	40.30	13860	13950	13380	18000	9700	13850	13607.31	0.71	0	-21069	14503	14176	13763	13436	13023	14340	13600	103	4150	500	9690	10	1	20600665	2769	-52.50	4.91	12	0.23	-256.00	2737.00	41200	20240430	-67.38	13350	20240701	0.67	41200	-67.38	20240430	13350	0.67	20240701	41200	-67.38	20240430	13350	0.67	20240701	0.36	N	412540	500	103 억		146260	N	N	0	N	00	N
175	20240702	111202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13400	-450	5	-3.25	564974030	41448	35.54	13860	13950	13400	18000	9700	13850	13630.91	0.71	0	-19644	14503	14176	13763	13436	13023	14340	13600	103	4150	500	9690	10	1	20600665	2760	-52.34	4.90	12	0.20	-256.00	2737.00	41200	20240430	-67.48	13350	20240701	0.37	41200	-67.48	20240430	13350	0.37	20240701	41200	-67.48	20240430	13350	0.37	20240701	0.36	N	412540	500	103 억		146260	N	N	0	N	00	N
176	20240702	101201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13530	-320	5	-2.31	349154960	25452	21.83	13860	13950	13520	18000	9700	13850	13718.17	0.71	0	-15204	14503	14176	13763	13436	13023	14340	13600	103	4150	500	9690	10	1	20600665	2787	-52.85	4.94	12	0.12	-256.00	2737.00	41200	20240430	-67.16	13350	20240701	1.35	41200	-67.16	20240430	13350	1.35	20240701	41200	-67.16	20240430	13350	1.35	20240701	0.36	N	412540	500	103 억		146260	N	N	0	N	00	N
177	20240702	091202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13740	-110	5	-0.79	59745370	4325	3.71	13860	13950	13730	18000	9700	13850	13813.96	0.71	0	277	14503	14176	13763	13436	13023	14340	13600	103	4150	500	9690	10	1	20600665	2831	-53.67	5.02	12	0.02	-256.00	2737.00	41200	20240430	-66.65	13350	20240701	2.92	41200	-66.65	20240430	13350	2.92	20240701	41200	-66.65	20240430	13350	2.92	20240701	0.36	N	412540	500	103 억		146260	N	N	0	N	00	N
178	20240701	161157	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13850	420	2	3.13	1597491830	115529	163.09	13500	14090	13350	17450	9410	13430	13827.61	0.54	0	34647	13883	13656	13543	13316	13203	13600	13260	103	4020	500	9400	10	1	20600665	2853	-54.10	5.06	12	0.56	-256.00	2737.00	41200	20240430	-66.38	13350	20240701	3.75	41200	-66.38	20240430	13350	3.75	20240701	41200	-66.38	20240430	13350	3.75	20240701	0.37	N	412540	500	103 억		111971	N	N	0	N	00	N
179	20240701	151200	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13940	510	2	3.80	1532439610	110837	156.47	13500	14090	13350	17450	9410	13430	13826.07	0.54	0	33422	13883	13656	13543	13316	13203	13600	13260	103	4020	500	9400	10	1	20600665	2872	-54.45	5.09	12	0.54	-256.00	2737.00	41200	20240430	-66.17	13350	20240701	4.42	41200	-66.17	20240430	13350	4.42	20240701	41200	-66.17	20240430	13350	4.42	20240701	0.37	N	412540	500	103 억		111971	N	N	0	N	00	N
180	20240701	141158	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13830	400	2	2.98	1437374760	104002	146.82	13500	14090	13350	17450	9410	13430	13820.65	0.54	0	32579	13883	13656	13543	13316	13203	13600	13260	103	4020	500	9400	10	1	20600665	2849	-54.02	5.05	12	0.50	-256.00	2737.00	41200	20240430	-66.43	13350	20240701	3.60	41200	-66.43	20240430	13350	3.60	20240701	41200	-66.43	20240430	13350	3.60	20240701	0.37	N	412540	500	103 억		111971	N	N	0	N	00	N
181	20240701	131158	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13930	500	2	3.72	1301046350	94184	132.96	13500	14090	13350	17450	9410	13430	13813.88	0.54	0	26539	13883	13656	13543	13316	13203	13600	13260	103	4020	500	9400	10	1	20600665	2870	-54.41	5.09	12	0.46	-256.00	2737.00	41200	20240430	-66.19	13350	20240701	4.34	41200	-66.19	20240430	13350	4.34	20240701	41200	-66.19	20240430	13350	4.34	20240701	0.37	N	412540	500	103 억		111971	N	N	0	N	00	N
182	20240701	121201	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14030	600	2	4.47	1141650650	82785	116.87	13500	14060	13350	17450	9410	13430	13790.55	0.54	0	21753	13883	13656	13543	13316	13203	13600	13260	103	4020	500	9400	10	1	20600665	2890	-54.80	5.13	12	0.40	-256.00	2737.00	41200	20240430	-65.95	13350	20240701	5.09	41200	-65.95	20240430	13350	5.09	20240701	41200	-65.95	20240430	13350	5.09	20240701	0.37	N	412540	500	103 억		111971	N	N	0	N	00	N
183	20240701	111155	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13900	470	2	3.50	952484860	69245	97.75	13500	13960	13350	17450	9410	13430	13755.29	0.54	0	17103	13883	13656	13543	13316	13203	13600	13260	103	4020	500	9400	10	1	20600665	2863	-54.30	5.08	12	0.34	-256.00	2737.00	41200	20240430	-66.26	13350	20240701	4.12	41200	-66.26	20240430	13350	4.12	20240701	41200	-66.26	20240430	13350	4.12	20240701	0.37	N	412540	500	103 억		111971	N	N	0	N	00	N
184	20240701	101154	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13800	370	2	2.76	625520810	45709	64.53	13500	13900	13350	17450	9410	13430	13684.85	0.54	0	4247	13883	13656	13543	13316	13203	13600	13260	103	4020	500	9400	10	1	20600665	2843	-53.91	5.04	12	0.22	-256.00	2737.00	41200	20240430	-66.50	13350	20240701	3.37	41200	-66.50	20240430	13350	3.37	20240701	41200	-66.50	20240430	13350	3.37	20240701	0.37	N	412540	500	103 억		111971	N	N	0	N	00	N
185	20240701	091152	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13400	-30	5	-0.22	48404220	3613	5.10	13500	13500	13350	17450	9410	13430	13397.24	0.54	0	-471	13883	13656	13543	13316	13203	13600	13260	103	4020	500	9400	10	1	20600665	2760	-52.34	4.90	12	0.02	-256.00	2737.00	41200	20240430	-67.48	13350	20240701	0.37	41200	-67.48	20240430	13350	0.37	20240701	41200	-67.48	20240430	13350	0.37	20240701	0.37	N	412540	500	103 억		111971	N	N	0	N	00	N