KissMeData/417010/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	161303	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9750	-150	5	-1.52	1182056190	122917	138.14	9900	9950	9480	12870	6930	9900	9616.33	2.75	0	477	10653	10276	10063	9686	9473	10465	9875	99	2970	500	6930	10	1	19724328	1923	37.64	3.75	12	0.62	259.00	2600.00	25900	20230725	-62.36	9480	20240731	2.85	16500	-40.91	20240625	9480	2.85	20240731	24650	-60.45	20230828	9480	2.85	20240731	2.43	N	417010	500	98 억		542110	N	N	5	N	00	N
3	20240731	151322	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9790	-110	5	-1.11	1160270570	120684	135.63	9900	9950	9480	12870	6930	9900	9614.12	2.75	0	332	10653	10276	10063	9686	9473	10465	9875	99	2970	500	6930	10	1	19724328	1931	37.80	3.77	12	0.61	259.00	2600.00	25900	20230725	-62.20	9480	20240731	3.27	16500	-40.67	20240625	9480	3.27	20240731	24650	-60.28	20230828	9480	3.27	20240731	2.43	N	417010	500	98 억		542110	N	N	5	N	00	N
4	20240731	141322	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9660	-240	5	-2.42	1047158150	109013	122.51	9900	9950	9480	12870	6930	9900	9605.80	2.75	0	-3887	10653	10276	10063	9686	9473	10465	9875	99	2970	500	6930	10	1	19724328	1905	37.30	3.72	12	0.55	259.00	2600.00	25900	20230725	-62.70	9480	20240731	1.90	16500	-41.45	20240625	9480	1.90	20240731	24650	-60.81	20230828	9480	1.90	20240731	2.43	N	417010	500	98 억		542110	N	N	5	N	00	N
5	20240731	131317	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9550	-350	5	-3.54	767000120	79628	89.49	9900	9950	9520	12870	6930	9900	9632.28	2.75	0	-4196	10653	10276	10063	9686	9473	10465	9875	99	2970	500	6930	10	1	19724328	1884	36.87	3.67	12	0.40	259.00	2600.00	25900	20230725	-63.13	9520	20240731	0.32	16500	-42.12	20240625	9520	0.32	20240731	24650	-61.26	20230828	9520	0.32	20240731	2.43	N	417010	500	98 억		542110	N	N	5	N	00	N
6	20240731	121316	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9570	-330	5	-3.33	541452330	55976	62.91	9900	9950	9530	12870	6930	9900	9672.93	2.75	0	-5461	10653	10276	10063	9686	9473	10465	9875	99	2970	500	6930	10	1	19724328	1888	36.95	3.68	12	0.28	259.00	2600.00	25900	20230725	-63.05	9530	20240731	0.42	16500	-42.00	20240625	9530	0.42	20240731	24650	-61.18	20230828	9530	0.42	20240731	2.43	N	417010	500	98 억		542110	N	N	5	N	00	N
7	20240731	111317	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9650	-250	5	-2.53	417432670	43030	48.36	9900	9950	9580	12870	6930	9900	9700.96	2.75	0	-5768	10653	10276	10063	9686	9473	10465	9875	99	2970	500	6930	10	1	19724328	1903	37.26	3.71	12	0.22	259.00	2600.00	25900	20230725	-62.74	9580	20240731	0.73	16500	-41.52	20240625	9580	0.73	20240731	24650	-60.85	20230828	9580	0.73	20240731	2.43	N	417010	500	98 억		542110	N	N	5	N	00	N
8	20240731	101315	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9740	-160	5	-1.62	255939080	26263	29.52	9900	9950	9640	12870	6930	9900	9745.22	2.75	0	-2291	10653	10276	10063	9686	9473	10465	9875	99	2970	500	6930	10	1	19724328	1921	37.61	3.75	12	0.13	259.00	2600.00	25900	20230725	-62.39	9640	20240731	1.04	16500	-40.97	20240625	9640	1.04	20240731	24650	-60.49	20230828	9640	1.04	20240731	2.43	N	417010	500	98 억		542110	N	N	5	N	00	N
9	20240731	091313	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9890	-10	5	-0.10	32068890	3240	3.64	9900	9950	9860	12870	6930	9900	9897.80	2.75	0	-1890	10653	10276	10063	9686	9473	10465	9875	99	2970	500	6930	10	1	19724328	1951	38.19	3.80	12	0.02	259.00	2600.00	25900	20230725	-61.81	9750	20240725	1.44	16500	-40.06	20240625	9750	1.44	20240725	24650	-59.88	20230828	9750	1.44	20240725	2.43	N	417010	500	98 억		542110	N	N	5	N	00	N
10	20240730	161241	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9900	-50	5	-0.50	887361010	87679	146.84	9850	10440	9850	12930	6970	9950	10120.62	2.80	0	-8241	10216	10082	9956	9822	9696	10150	9890	99	2980	500	6960	10	1	19724328	1953	38.22	3.81	12	0.44	259.00	2600.00	26550	20230724	-62.71	9750	20240725	1.54	16500	-40.00	20240625	9750	1.54	20240725	24650	-59.84	20230828	9750	1.54	20240725	2.44	N	417010	500	98 억		552197	N	N	5	N	00	N
11	20240730	151309	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9920	-30	5	-0.30	858141840	84728	141.89	9850	10440	9850	12930	6970	9950	10128.20	2.80	0	-8359	10216	10082	9956	9822	9696	10150	9890	99	2980	500	6960	10	1	19724328	1957	38.30	3.82	12	0.43	259.00	2600.00	26550	20230724	-62.64	9750	20240725	1.74	16500	-39.88	20240625	9750	1.74	20240725	24650	-59.76	20230828	9750	1.74	20240725	2.44	N	417010	500	98 억		552197	N	N	0	N	00	N
12	20240730	141250	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10030	80	2	0.80	760882180	74971	125.55	9850	10440	9850	12930	6970	9950	10149.02	2.80	0	-7751	10216	10082	9956	9822	9696	10150	9890	99	2980	500	6960	10	1	19724328	1978	38.73	3.86	12	0.38	259.00	2600.00	26550	20230724	-62.22	9750	20240725	2.87	16500	-39.21	20240625	9750	2.87	20240725	24650	-59.31	20230828	9750	2.87	20240725	2.44	N	417010	500	98 억		552197	N	N	0	N	00	N
13	20240730	131257	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10080	130	2	1.31	665810200	65474	109.65	9850	10440	9850	12930	6970	9950	10169.08	2.80	0	-7809	10216	10082	9956	9822	9696	10150	9890	99	2980	500	6960	10	1	19724328	1988	38.92	3.88	12	0.33	259.00	2600.00	26550	20230724	-62.03	9750	20240725	3.38	16500	-38.91	20240625	9750	3.38	20240725	24650	-59.11	20230828	9750	3.38	20240725	2.44	N	417010	500	98 억		552197	N	N	0	N	00	N
14	20240730	121248	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10100	150	2	1.51	614622450	60399	101.15	9850	10440	9850	12930	6970	9950	10176.04	2.80	0	-6578	10216	10082	9956	9822	9696	10150	9890	99	2980	500	6960	10	1	19724328	1992	39.00	3.88	12	0.31	259.00	2600.00	26550	20230724	-61.96	9750	20240725	3.59	16500	-38.79	20240625	9750	3.59	20240725	24650	-59.03	20230828	9750	3.59	20240725	2.44	N	417010	500	98 억		552197	N	N	0	N	00	N
15	20240730	111257	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10100	150	2	1.51	586315010	57600	96.46	9850	10440	9850	12930	6970	9950	10179.08	2.80	0	-6039	10216	10082	9956	9822	9696	10150	9890	99	2980	500	6960	10	1	19724328	1992	39.00	3.88	12	0.29	259.00	2600.00	26550	20230724	-61.96	9750	20240725	3.59	16500	-38.79	20240625	9750	3.59	20240725	24650	-59.03	20230828	9750	3.59	20240725	2.44	N	417010	500	98 억		552197	N	N	0	N	00	N
16	20240730	101306	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10210	260	2	2.61	518300150	50864	85.18	9850	10440	9850	12930	6970	9950	10189.92	2.80	0	-4954	10216	10082	9956	9822	9696	10150	9890	99	2980	500	6960	10	1	19724328	2014	39.42	3.93	12	0.26	259.00	2600.00	26550	20230724	-61.54	9750	20240725	4.72	16500	-38.12	20240625	9750	4.72	20240725	24650	-58.58	20230828	9750	4.72	20240725	2.44	N	417010	500	98 억		552197	N	N	0	N	00	N
17	20240730	091314	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9990	40	2	0.40	109430740	11028	18.47	9850	10010	9850	12930	6970	9950	9922.99	2.80	0	-2077	10216	10082	9956	9822	9696	10150	9890	99	2980	500	6960	10	1	19724328	1970	38.57	3.84	12	0.06	259.00	2600.00	26550	20230724	-62.37	9750	20240725	2.46	16500	-39.45	20240625	9750	2.46	20240725	24650	-59.47	20230828	9750	2.46	20240725	2.44	N	417010	500	98 억		552197	N	N	0	N	00	N
18	20240729	161239	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9950	30	2	0.30	588616680	59335	101.02	9930	10090	9830	12890	6950	9920	9919.99	2.80	0	180	10173	10046	9923	9796	9673	10110	9860	99	2970	500	6940	10	1	19724328	1963	38.42	3.83	12	0.30	259.00	2600.00	27150	20230721	-63.35	9750	20240725	2.05	16500	-39.70	20240625	9750	2.05	20240725	24650	-59.63	20230828	9750	2.05	20240725	2.46	N	417010	500	98 억		551960	N	N	0	N	00	N
19	20240729	151258	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10000	80	2	0.81	570378870	57505	97.91	9930	10090	9830	12890	6950	9920	9918.77	2.80	0	314	10173	10046	9923	9796	9673	10110	9860	99	2970	500	6940	10	1	19724328	1972	38.61	3.85	12	0.29	259.00	2600.00	27150	20230721	-63.17	9750	20240725	2.56	16500	-39.39	20240625	9750	2.56	20240725	24650	-59.43	20230828	9750	2.56	20240725	2.46	N	417010	500	98 억		551960	N	N	0	N	00	N
20	20240729	141307	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9930	10	2	0.10	451646120	45536	77.53	9930	10090	9830	12890	6950	9920	9918.44	2.80	0	-2537	10173	10046	9923	9796	9673	10110	9860	99	2970	500	6940	10	1	19724328	1959	38.34	3.82	12	0.23	259.00	2600.00	27150	20230721	-63.43	9750	20240725	1.85	16500	-39.82	20240625	9750	1.85	20240725	24650	-59.72	20230828	9750	1.85	20240725	2.46	N	417010	500	98 억		551960	N	N	0	N	00	N
21	20240729	131304	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9890	-30	5	-0.30	413699500	41705	71.01	9930	10090	9830	12890	6950	9920	9919.66	2.80	0	-2707	10173	10046	9923	9796	9673	10110	9860	99	2970	500	6940	10	1	19724328	1951	38.19	3.80	12	0.21	259.00	2600.00	27150	20230721	-63.57	9750	20240725	1.44	16500	-40.06	20240625	9750	1.44	20240725	24650	-59.88	20230828	9750	1.44	20240725	2.46	N	417010	500	98 억		551960	N	N	0	N	00	N
22	20240729	121304	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9870	-50	5	-0.50	351488520	35407	60.28	9930	10090	9830	12890	6950	9920	9927.09	2.80	0	-3275	10173	10046	9923	9796	9673	10110	9860	99	2970	500	6940	10	1	19724328	1947	38.11	3.80	12	0.18	259.00	2600.00	27150	20230721	-63.65	9750	20240725	1.23	16500	-40.18	20240625	9750	1.23	20240725	24650	-59.96	20230828	9750	1.23	20240725	2.46	N	417010	500	98 억		551960	N	N	0	N	00	N
23	20240729	111253	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9880	-40	5	-0.40	286122130	28779	49.00	9930	10090	9880	12890	6950	9920	9942.05	2.80	0	-2798	10173	10046	9923	9796	9673	10110	9860	99	2970	500	6940	10	1	19724328	1949	38.15	3.80	12	0.15	259.00	2600.00	27150	20230721	-63.61	9750	20240725	1.33	16500	-40.12	20240625	9750	1.33	20240725	24650	-59.92	20230828	9750	1.33	20240725	2.46	N	417010	500	98 억		551960	N	N	0	N	00	N
24	20240729	101249	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9980	60	2	0.60	158977650	15941	27.14	9930	10090	9890	12890	6950	9920	9972.88	2.80	0	-3298	10173	10046	9923	9796	9673	10110	9860	99	2970	500	6940	10	1	19724328	1968	38.53	3.84	12	0.08	259.00	2600.00	27150	20230721	-63.24	9750	20240725	2.36	16500	-39.52	20240625	9750	2.36	20240725	24650	-59.51	20230828	9750	2.36	20240725	2.46	N	417010	500	98 억		551960	N	N	0	N	00	N
25	20240729	091245	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10050	130	2	1.31	35837670	3591	6.11	9930	10060	9930	12890	6950	9920	9979.86	2.80	0	-177	10173	10046	9923	9796	9673	10110	9860	99	2970	500	6940	10	1	19724328	1982	38.80	3.87	12	0.02	259.00	2600.00	27150	20230721	-62.98	9750	20240725	3.08	16500	-39.09	20240625	9750	3.08	20240725	24650	-59.23	20230828	9750	3.08	20240725	2.46	N	417010	500	98 억		551960	N	N	0	N	00	N
26	20240726	161228	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9920	-60	5	-0.60	566055280	56988	50.55	9910	10050	9800	12970	6990	9980	9932.94	2.79	0	2929	10373	10176	9963	9766	9553	10070	9660	99	2990	500	6980	10	1	19724328	1957	38.30	3.82	12	0.29	259.00	2600.00	27150	20230721	-63.46	9750	20240725	1.74	16500	-39.88	20240625	9750	1.74	20240725	24700	-59.84	20230726	9750	1.74	20240725	2.49	N	417010	500	98 억		550319	N	N	0	N	00	N
27	20240726	151240	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9970	-10	5	-0.10	530940380	53457	47.42	9910	10050	9800	12970	6990	9980	9932.10	2.79	0	3286	10373	10176	9963	9766	9553	10070	9660	99	2990	500	6980	10	1	19724328	1967	38.49	3.83	12	0.27	259.00	2600.00	27150	20230721	-63.28	9750	20240725	2.26	16500	-39.58	20240625	9750	2.26	20240725	24700	-59.64	20230726	9750	2.26	20240725	2.49	N	417010	500	98 억		550319	N	N	0	N	00	N
28	20240726	141240	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9980	0	3	0.00	425815390	42886	38.04	9910	10050	9800	12970	6990	9980	9929.01	2.79	0	1367	10373	10176	9963	9766	9553	10070	9660	99	2990	500	6980	10	1	19724328	1968	38.53	3.84	12	0.22	259.00	2600.00	27150	20230721	-63.24	9750	20240725	2.36	16500	-39.52	20240625	9750	2.36	20240725	24700	-59.60	20230726	9750	2.36	20240725	2.49	N	417010	500	98 억		550319	N	N	0	N	00	N
29	20240726	131242	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9960	-20	5	-0.20	381165850	38408	34.07	9910	10050	9800	12970	6990	9980	9924.13	2.79	0	2516	10373	10176	9963	9766	9553	10070	9660	99	2990	500	6980	10	1	19724328	1965	38.46	3.83	12	0.19	259.00	2600.00	27150	20230721	-63.31	9750	20240725	2.15	16500	-39.64	20240625	9750	2.15	20240725	24700	-59.68	20230726	9750	2.15	20240725	2.49	N	417010	500	98 억		550319	N	N	0	N	00	N
30	20240726	121247	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9960	-20	5	-0.20	355976050	35885	31.83	9910	10050	9800	12970	6990	9980	9919.91	2.79	0	2994	10373	10176	9963	9766	9553	10070	9660	99	2990	500	6980	10	1	19724328	1965	38.46	3.83	12	0.18	259.00	2600.00	27150	20230721	-63.31	9750	20240725	2.15	16500	-39.64	20240625	9750	2.15	20240725	24700	-59.68	20230726	9750	2.15	20240725	2.49	N	417010	500	98 억		550319	N	N	0	N	00	N
31	20240726	111246	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9940	-40	5	-0.40	286546430	28931	25.66	9910	10050	9800	12970	6990	9980	9904.48	2.79	0	1420	10373	10176	9963	9766	9553	10070	9660	99	2990	500	6980	10	1	19724328	1961	38.38	3.82	12	0.15	259.00	2600.00	27150	20230721	-63.39	9750	20240725	1.95	16500	-39.76	20240625	9750	1.95	20240725	24700	-59.76	20230726	9750	1.95	20240725	2.49	N	417010	500	98 억		550319	N	N	0	N	00	N
32	20240726	101238	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9960	-20	5	-0.20	217715780	21972	19.49	9910	10050	9800	12970	6990	9980	9908.78	2.79	0	-1380	10373	10176	9963	9766	9553	10070	9660	99	2990	500	6980	10	1	19724328	1965	38.46	3.83	12	0.11	259.00	2600.00	27150	20230721	-63.31	9750	20240725	2.15	16500	-39.64	20240625	9750	2.15	20240725	24700	-59.68	20230726	9750	2.15	20240725	2.49	N	417010	500	98 억		550319	N	N	0	N	00	N
33	20240726	091238	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10030	50	2	0.50	62815580	6305	5.59	9910	10050	9860	12970	6990	9980	9962.82	2.79	0	2478	10373	10176	9963	9766	9553	10070	9660	99	2990	500	6980	10	1	19724328	1978	38.73	3.86	12	0.03	259.00	2600.00	27150	20230721	-63.06	9750	20240725	2.87	16500	-39.21	20240625	9750	2.87	20240725	24700	-59.39	20230726	9750	2.87	20240725	2.49	N	417010	500	98 억		550319	N	N	0	N	00	N
34	20240725	161235	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9980	-390	5	-3.76	1103581050	110783	83.16	10110	10160	9750	13480	7260	10370	9961.65	2.71	0	10173	10903	10636	10443	10176	9983	10540	10080	99	3110	500	7250	10	1	19724328	1968	38.53	3.84	12	0.56	259.00	2600.00	28600	20230719	-65.10	9750	20240725	2.36	16500	-39.52	20240625	9750	2.36	20240725	25900	-61.47	20230725	9750	2.36	20240725	2.60	N	417010	500	98 억		534742	N	N	1	N	00	N
35	20240725	151249	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10050	-320	5	-3.09	1060775150	106500	79.95	10110	10160	9750	13480	7260	10370	9960.33	2.71	0	9443	10903	10636	10443	10176	9983	10540	10080	99	3110	500	7250	10	1	19724328	1982	38.80	3.87	12	0.54	259.00	2600.00	28600	20230719	-64.86	9750	20240725	3.08	16500	-39.09	20240625	9750	3.08	20240725	25900	-61.20	20230725	9750	3.08	20240725	2.60	N	417010	500	98 억		534742	N	N	1	N	00	N
36	20240725	141245	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10040	-330	5	-3.18	943317630	94785	71.15	10110	10160	9750	13480	7260	10370	9952.18	2.71	0	9162	10903	10636	10443	10176	9983	10540	10080	99	3110	500	7250	10	1	19724328	1980	38.76	3.86	12	0.48	259.00	2600.00	28600	20230719	-64.90	9750	20240725	2.97	16500	-39.15	20240625	9750	2.97	20240725	25900	-61.24	20230725	9750	2.97	20240725	2.60	N	417010	500	98 억		534742	N	N	1	N	00	N
37	20240725	131237	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10000	-370	5	-3.57	862536460	86737	65.11	10110	10160	9750	13480	7260	10370	9944.27	2.71	0	7093	10903	10636	10443	10176	9983	10540	10080	99	3110	500	7250	10	1	19724328	1972	38.61	3.85	12	0.44	259.00	2600.00	28600	20230719	-65.03	9750	20240725	2.56	16500	-39.39	20240625	9750	2.56	20240725	25900	-61.39	20230725	9750	2.56	20240725	2.60	N	417010	500	98 억		534742	N	N	1	N	00	N
38	20240725	121242	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10020	-350	5	-3.38	806216040	81112	60.89	10110	10160	9750	13480	7260	10370	9939.54	2.71	0	5482	10903	10636	10443	10176	9983	10540	10080	99	3110	500	7250	10	1	19724328	1976	38.69	3.85	12	0.41	259.00	2600.00	28600	20230719	-64.97	9750	20240725	2.77	16500	-39.27	20240625	9750	2.77	20240725	25900	-61.31	20230725	9750	2.77	20240725	2.60	N	417010	500	98 억		534742	N	N	1	N	00	N
39	20240725	111240	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9990	-380	5	-3.66	719830460	72503	54.43	10110	10160	9750	13480	7260	10370	9928.29	2.71	0	2000	10903	10636	10443	10176	9983	10540	10080	99	3110	500	7250	10	1	19724328	1970	38.57	3.84	12	0.37	259.00	2600.00	28600	20230719	-65.07	9750	20240725	2.46	16500	-39.45	20240625	9750	2.46	20240725	25900	-61.43	20230725	9750	2.46	20240725	2.60	N	417010	500	98 억		534742	N	N	1	N	00	N
40	20240725	101233	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	9860	-510	5	-4.92	589213240	59334	44.54	10110	10160	9750	13480	7260	10370	9930.45	2.71	0	-3626	10903	10636	10443	10176	9983	10540	10080	99	3110	500	7250	10	1	19724328	1945	38.07	3.79	12	0.30	259.00	2600.00	28600	20230719	-65.52	9750	20240725	1.13	16500	-40.24	20240625	9750	1.13	20240725	25900	-61.93	20230725	9750	1.13	20240725	2.60	N	417010	500	98 억		534742	N	N	1	N	00	N
41	20240725	091228	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10140	-230	5	-2.22	119464840	11853	8.90	10110	10160	10020	13480	7260	10370	10078.87	2.71	0	690	10903	10636	10443	10176	9983	10540	10080	99	3110	500	7250	10	1	19724328	2000	39.15	3.90	12	0.06	259.00	2600.00	28600	20230719	-64.55	10020	20240725	1.20	16500	-38.55	20240625	10020	1.20	20240725	25900	-60.85	20230725	10020	1.20	20240725	2.60	N	417010	500	98 억		534742	N	N	1	N	00	N
42	20240724	161226	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10370	-340	5	-3.17	1378111190	132135	169.66	10500	10710	10250	13920	7500	10710	10429.78	2.61	0	5774	11490	11100	10860	10470	10230	10980	10350	99	3210	500	7490	10	1	19724328	2045	40.04	3.99	12	0.67	259.00	2600.00	28600	20230719	-63.74	10250	20240724	1.17	16500	-37.15	20240625	10250	1.17	20240724	26550	-60.94	20230724	10250	1.17	20240724	2.59	N	417010	500	98 억		515644	N	N	1	N	00	N
43	20240724	151245	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10400	-310	5	-2.89	1318342400	126378	162.26	10500	10710	10250	13920	7500	10710	10431.74	2.61	0	5662	11490	11100	10860	10470	10230	10980	10350	99	3210	500	7490	10	1	19724328	2051	40.15	4.00	12	0.64	259.00	2600.00	28600	20230719	-63.64	10250	20240724	1.46	16500	-36.97	20240625	10250	1.46	20240724	26550	-60.83	20230724	10250	1.46	20240724	2.59	N	417010	500	98 억		515644	N	N	0	N	00	N
44	20240724	141240	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10400	-310	5	-2.89	1142501580	109464	140.55	10500	10710	10250	13920	7500	10710	10437.24	2.61	0	-1475	11490	11100	10860	10470	10230	10980	10350	99	3210	500	7490	10	1	19724328	2051	40.15	4.00	12	0.55	259.00	2600.00	28600	20230719	-63.64	10250	20240724	1.46	16500	-36.97	20240625	10250	1.46	20240724	26550	-60.83	20230724	10250	1.46	20240724	2.59	N	417010	500	98 억		515644	N	N	0	N	00	N
45	20240724	131243	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10430	-280	5	-2.61	1000866810	95771	122.97	10500	10710	10250	13920	7500	10710	10450.63	2.61	0	-6330	11490	11100	10860	10470	10230	10980	10350	99	3210	500	7490	10	1	19724328	2057	40.27	4.01	12	0.49	259.00	2600.00	28600	20230719	-63.53	10250	20240724	1.76	16500	-36.79	20240625	10250	1.76	20240724	26550	-60.72	20230724	10250	1.76	20240724	2.59	N	417010	500	98 억		515644	N	N	0	N	00	N
46	20240724	121243	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10260	-450	5	-4.20	907044160	86673	111.28	10500	10710	10250	13920	7500	10710	10465.13	2.61	0	-7810	11490	11100	10860	10470	10230	10980	10350	99	3210	500	7490	10	1	19724328	2024	39.61	3.95	12	0.44	259.00	2600.00	28600	20230719	-64.13	10250	20240724	0.10	16500	-37.82	20240625	10250	0.10	20240724	26550	-61.36	20230724	10250	0.10	20240724	2.59	N	417010	500	98 억		515644	N	N	0	N	00	N
47	20240724	111240	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10460	-250	5	-2.33	587370860	55746	71.58	10500	10710	10430	13920	7500	10710	10536.56	2.61	0	-4265	11490	11100	10860	10470	10230	10980	10350	99	3210	500	7490	10	1	19724328	2063	40.39	4.02	12	0.28	259.00	2600.00	28600	20230719	-63.43	10430	20240724	0.29	16500	-36.61	20240625	10430	0.29	20240724	26550	-60.60	20230724	10430	0.29	20240724	2.59	N	417010	500	98 억		515644	N	N	0	N	00	N
48	20240724	101306	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10580	-130	5	-1.21	386695540	36642	47.05	10500	10710	10490	13920	7500	10710	10553.34	2.61	0	3750	11490	11100	10860	10470	10230	10980	10350	99	3210	500	7490	10	1	19724328	2087	40.85	4.07	12	0.19	259.00	2600.00	28600	20230719	-63.01	10490	20240724	0.86	16500	-35.88	20240625	10490	0.86	20240724	26550	-60.15	20230724	10490	0.86	20240724	2.59	N	417010	500	98 억		515644	N	N	0	N	00	N
49	20240724	091228	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10610	-100	5	-0.93	196171950	18630	23.92	10500	10630	10490	13920	7500	10710	10529.90	2.61	0	3490	11490	11100	10860	10470	10230	10980	10350	99	3210	500	7490	10	1	19724328	2093	40.97	4.08	12	0.09	259.00	2600.00	28600	20230719	-62.90	10490	20240724	1.14	16500	-35.70	20240625	10490	1.14	20240724	26550	-60.04	20230724	10490	1.14	20240724	2.59	N	417010	500	98 억		515644	N	N	0	N	00	N
50	20240723	161219	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10710	-350	5	-3.16	836401930	77405	67.87	11150	11250	10620	14370	7750	11060	10805.69	2.56	0	10980	12073	11566	11243	10736	10413	11405	10575	99	3310	500	7740	10	1	19724328	2112	41.35	4.12	12	0.39	259.00	2600.00	28600	20230719	-62.55	10620	20240723	0.85	16500	-35.09	20240625	10620	0.85	20240723	26550	-59.66	20230724	10620	0.85	20240723	2.64	N	417010	500	98 억		504298	N	N	0	N	00	N
51	20240723	151248	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10800	-260	5	-2.35	811341720	75068	65.82	11150	11250	10620	14370	7750	11060	10808.09	2.56	0	10936	12073	11566	11243	10736	10413	11405	10575	99	3310	500	7740	10	1	19724328	2130	41.70	4.15	12	0.38	259.00	2600.00	28600	20230719	-62.24	10620	20240723	1.69	16500	-34.55	20240625	10620	1.69	20240723	26550	-59.32	20230724	10620	1.69	20240723	2.64	N	417010	500	98 억		504298	N	N	0	N	00	N
52	20240723	141222	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10720	-340	5	-3.07	710124170	65659	57.57	11150	11250	10620	14370	7750	11060	10815.34	2.56	0	10043	12073	11566	11243	10736	10413	11405	10575	99	3310	500	7740	10	1	19724328	2114	41.39	4.12	12	0.33	259.00	2600.00	28600	20230719	-62.52	10620	20240723	0.94	16500	-35.03	20240625	10620	0.94	20240723	26550	-59.62	20230724	10620	0.94	20240723	2.64	N	417010	500	98 억		504298	N	N	0	N	00	N
53	20240723	131219	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10800	-260	5	-2.35	646771720	59743	52.39	11150	11250	10620	14370	7750	11060	10825.90	2.56	0	8584	12073	11566	11243	10736	10413	11405	10575	99	3310	500	7740	10	1	19724328	2130	41.70	4.15	12	0.30	259.00	2600.00	28600	20230719	-62.24	10620	20240723	1.69	16500	-34.55	20240625	10620	1.69	20240723	26550	-59.32	20230724	10620	1.69	20240723	2.64	N	417010	500	98 억		504298	N	N	0	N	00	N
54	20240723	121229	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10660	-400	5	-3.62	557512350	51392	45.06	11150	11250	10620	14370	7750	11060	10848.23	2.56	0	7078	12073	11566	11243	10736	10413	11405	10575	99	3310	500	7740	10	1	19724328	2103	41.16	4.10	12	0.26	259.00	2600.00	28600	20230719	-62.73	10620	20240723	0.38	16500	-35.39	20240625	10620	0.38	20240723	26550	-59.85	20230724	10620	0.38	20240723	2.64	N	417010	500	98 억		504298	N	N	0	N	00	N
55	20240723	111225	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10740	-320	5	-2.89	504579990	46450	40.73	11150	11250	10620	14370	7750	11060	10862.86	2.56	0	7155	12073	11566	11243	10736	10413	11405	10575	99	3310	500	7740	10	1	19724328	2118	41.47	4.13	12	0.24	259.00	2600.00	28600	20230719	-62.45	10620	20240723	1.13	16500	-34.91	20240625	10620	1.13	20240723	26550	-59.55	20230724	10620	1.13	20240723	2.64	N	417010	500	98 억		504298	N	N	0	N	00	N
56	20240723	101219	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10760	-300	5	-2.71	287117510	26081	22.87	11150	11250	10750	14370	7750	11060	11008.68	2.56	0	170	12073	11566	11243	10736	10413	11405	10575	99	3310	500	7740	10	1	19724328	2122	41.54	4.14	12	0.13	259.00	2600.00	28600	20230719	-62.38	10750	20240723	0.09	16500	-34.79	20240625	10750	0.09	20240723	26550	-59.47	20230724	10750	0.09	20240723	2.64	N	417010	500	98 억		504298	N	N	0	N	00	N
57	20240723	091232	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11130	70	2	0.63	82863740	7421	6.51	11150	11250	11080	14370	7750	11060	11166.12	2.56	0	2166	12073	11566	11243	10736	10413	11405	10575	99	3310	500	7740	10	1	19724328	2195	42.97	4.28	12	0.04	259.00	2600.00	28600	20230719	-61.08	10920	20240722	1.92	16500	-32.55	20240625	10920	1.92	20240722	26550	-58.08	20230724	10920	1.92	20240722	2.64	N	417010	500	98 억		504298	N	N	0	N	00	N
58	20240722	161212	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11060	-690	5	-5.87	1269514550	113105	194.08	11750	11750	10920	15270	8230	11750	11224.10	2.65	0	-16565	12036	11892	11706	11562	11376	11965	11635	99	3520	500	8220	10	1	19724328	2182	42.70	4.25	12	0.57	259.00	2600.00	28600	20230719	-61.33	10920	20240722	1.28	16500	-32.97	20240625	10920	1.28	20240722	26550	-58.34	20230724	10920	1.28	20240722	2.65	N	417010	500	98 억		522861	N	N	3	N	00	N
59	20240722	151225	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10950	-800	5	-6.81	1212519890	107933	185.21	11750	11750	10940	15270	8230	11750	11233.87	2.65	0	-16511	12036	11892	11706	11562	11376	11965	11635	99	3520	500	8220	10	1	19724328	2160	42.28	4.21	12	0.55	259.00	2600.00	28600	20230719	-61.71	10940	20240722	0.09	16500	-33.64	20240625	10940	0.09	20240722	26550	-58.76	20230724	10940	0.09	20240722	2.65	N	417010	500	98 억		522861	N	N	3	N	00	N
60	20240722	141233	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11020	-730	5	-6.21	992968460	87926	150.88	11750	11750	11000	15270	8230	11750	11293.08	2.65	0	-17674	12036	11892	11706	11562	11376	11965	11635	99	3520	500	8220	10	1	19724328	2174	42.55	4.24	12	0.45	259.00	2600.00	28600	20230719	-61.47	11000	20240722	0.18	16500	-33.21	20240625	11000	0.18	20240722	26550	-58.49	20230724	11000	0.18	20240722	2.65	N	417010	500	98 억		522861	N	N	3	N	00	N
61	20240722	131227	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11120	-630	5	-5.36	733072960	64440	110.58	11750	11750	11080	15270	8230	11750	11375.89	2.65	0	-14481	12036	11892	11706	11562	11376	11965	11635	99	3520	500	8220	10	1	19724328	2193	42.93	4.28	12	0.33	259.00	2600.00	28600	20230719	-61.12	11080	20240722	0.36	16500	-32.61	20240625	11080	0.36	20240722	26550	-58.12	20230724	11080	0.36	20240722	2.65	N	417010	500	98 억		522861	N	N	3	N	00	N
62	20240722	121223	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11260	-490	5	-4.17	561636460	49087	84.23	11750	11750	11190	15270	8230	11750	11441.47	2.65	0	-11951	12036	11892	11706	11562	11376	11965	11635	99	3520	500	8220	10	1	19724328	2221	43.47	4.33	12	0.25	259.00	2600.00	28600	20230719	-60.63	11190	20240722	0.63	16500	-31.76	20240625	11190	0.63	20240722	26550	-57.59	20230724	11190	0.63	20240722	2.65	N	417010	500	98 억		522861	N	N	3	N	00	N
63	20240722	111223	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11300	-450	5	-3.83	427310980	37139	63.73	11750	11750	11260	15270	8230	11750	11505.53	2.65	0	-9382	12036	11892	11706	11562	11376	11965	11635	99	3520	500	8220	10	1	19724328	2229	43.63	4.35	12	0.19	259.00	2600.00	28600	20230719	-60.49	11260	20240722	0.36	16500	-31.52	20240625	11260	0.36	20240722	26550	-57.44	20230724	11260	0.36	20240722	2.65	N	417010	500	98 억		522861	N	N	3	N	00	N
64	20240722	101221	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11440	-310	5	-2.64	294006300	25386	43.56	11750	11750	11390	15270	8230	11750	11581.24	2.65	0	-6028	12036	11892	11706	11562	11376	11965	11635	99	3520	500	8220	10	1	19724328	2256	44.17	4.40	12	0.13	259.00	2600.00	28600	20230719	-60.00	11390	20240722	0.44	16500	-30.67	20240625	11390	0.44	20240722	26550	-56.91	20230724	11390	0.44	20240722	2.65	N	417010	500	98 억		522861	N	N	3	N	00	N
65	20240722	091224	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11730	-20	5	-0.17	100389660	8601	14.76	11750	11750	11600	15270	8230	11750	11671.59	2.65	0	-5475	12036	11892	11706	11562	11376	11965	11635	99	3520	500	8220	10	1	19724328	2314	45.29	4.51	12	0.04	259.00	2600.00	28600	20230719	-58.99	11460	20240718	2.36	16500	-28.91	20240625	11460	2.36	20240718	26550	-55.82	20230724	11460	2.36	20240718	2.65	N	417010	500	98 억		522861	N	N	3	N	00	N
66	20240719	161151	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11750	180	2	1.56	672287720	57646	82.49	11520	11850	11520	15040	8100	11570	11662.25	2.65	0	57	11923	11746	11603	11426	11283	11675	11355	99	3470	500	8090	10	1	19724328	2318	45.37	4.52	12	0.29	259.00	2600.00	28600	20230719	-58.92	11460	20240718	2.53	16500	-28.79	20240625	11460	2.53	20240718	28600	-58.92	20230719	11460	2.53	20240718	2.64	N	417010	500	98 억		523506	N	N	3	N	00	N
67	20240719	151204	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11630	60	2	0.52	652927640	55996	80.12	11520	11850	11520	15040	8100	11570	11660.26	2.65	0	10	11923	11746	11603	11426	11283	11675	11355	99	3470	500	8090	10	1	19724328	2294	44.90	4.47	12	0.28	259.00	2600.00	28600	20230719	-59.34	11460	20240718	1.48	16500	-29.52	20240625	11460	1.48	20240718	28600	-59.34	20230719	11460	1.48	20240718	2.64	N	417010	500	98 억		523506	N	N	2	N	00	N
68	20240719	141206	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11600	30	2	0.26	583316550	50021	71.58	11520	11850	11520	15040	8100	11570	11661.43	2.65	0	251	11923	11746	11603	11426	11283	11675	11355	99	3470	500	8090	10	1	19724328	2288	44.79	4.46	12	0.25	259.00	2600.00	28600	20230719	-59.44	11460	20240718	1.22	16500	-29.70	20240625	11460	1.22	20240718	28600	-59.44	20230719	11460	1.22	20240718	2.64	N	417010	500	98 억		523506	N	N	2	N	00	N
69	20240719	131158	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11630	60	2	0.52	542454060	46502	66.54	11520	11850	11520	15040	8100	11570	11665.18	2.65	0	-464	11923	11746	11603	11426	11283	11675	11355	99	3470	500	8090	10	1	19724328	2294	44.90	4.47	12	0.24	259.00	2600.00	28600	20230719	-59.34	11460	20240718	1.48	16500	-29.52	20240625	11460	1.48	20240718	28600	-59.34	20230719	11460	1.48	20240718	2.64	N	417010	500	98 억		523506	N	N	2	N	00	N
70	20240719	121155	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11710	140	2	1.21	402163010	34425	49.26	11520	11850	11520	15040	8100	11570	11682.30	2.65	0	2636	11923	11746	11603	11426	11283	11675	11355	99	3470	500	8090	10	1	19724328	2310	45.21	4.50	12	0.17	259.00	2600.00	28600	20230719	-59.06	11460	20240718	2.18	16500	-29.03	20240625	11460	2.18	20240718	28600	-59.06	20230719	11460	2.18	20240718	2.64	N	417010	500	98 억		523506	N	N	2	N	00	N
71	20240719	111208	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11650	80	2	0.69	366341270	31360	44.87	11520	11850	11520	15040	8100	11570	11681.80	2.65	0	3471	11923	11746	11603	11426	11283	11675	11355	99	3470	500	8090	10	1	19724328	2298	44.98	4.48	12	0.16	259.00	2600.00	28600	20230719	-59.27	11460	20240718	1.66	16500	-29.39	20240625	11460	1.66	20240718	28600	-59.27	20230719	11460	1.66	20240718	2.64	N	417010	500	98 억		523506	N	N	2	N	00	N
72	20240719	101154	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11800	230	2	1.99	259618810	22248	31.83	11520	11850	11520	15040	8100	11570	11669.31	2.65	0	2825	11923	11746	11603	11426	11283	11675	11355	99	3470	500	8090	10	1	19724328	2327	45.56	4.54	12	0.11	259.00	2600.00	28600	20230719	-58.74	11460	20240718	2.97	16500	-28.48	20240625	11460	2.97	20240718	28600	-58.74	20230719	11460	2.97	20240718	2.64	N	417010	500	98 억		523506	N	N	2	N	00	N
73	20240719	091210	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11630	60	2	0.52	37520810	3250	4.65	11520	11640	11520	15040	8100	11570	11544.86	2.65	0	357	11923	11746	11603	11426	11283	11675	11355	99	3470	500	8090	10	1	19724328	2294	44.90	4.47	12	0.02	259.00	2600.00	28600	20230719	-59.34	11460	20240718	1.48	16500	-29.52	20240625	11460	1.48	20240718	28600	-59.34	20230719	11460	1.48	20240718	2.64	N	417010	500	98 억		523506	N	N	2	N	00	N
74	20240718	161145	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11570	-210	5	-1.78	806078110	69659	73.08	11640	11780	11460	15310	8250	11780	11571.48	2.66	0	117	12340	12060	11920	11640	11500	11990	11570	99	3530	500	8240	10	1	19724328	2282	44.67	4.45	12	0.35	259.00	2600.00	28600	20230719	-59.55	11460	20240718	0.96	16500	-29.88	20240625	11460	0.96	20240718	28600	-59.55	20230719	11460	0.96	20240718	2.79	N	417010	500	98 억		523769	N	N	2	N	00	N
75	20240718	151157	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11550	-230	5	-1.95	749290580	64739	67.92	11640	11780	11460	15310	8250	11780	11573.70	2.66	0	-605	12340	12060	11920	11640	11500	11990	11570	99	3530	500	8240	10	1	19724328	2278	44.59	4.44	12	0.33	259.00	2600.00	28600	20230719	-59.62	11460	20240718	0.79	16500	-30.00	20240625	11460	0.79	20240718	28600	-59.62	20230719	11460	0.79	20240718	2.79	N	417010	500	98 억		523769	N	N	4	N	00	N
76	20240718	141147	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11550	-230	5	-1.95	621087190	53642	56.28	11640	11780	11460	15310	8250	11780	11578.00	2.66	0	-2177	12340	12060	11920	11640	11500	11990	11570	99	3530	500	8240	10	1	19724328	2278	44.59	4.44	12	0.27	259.00	2600.00	28600	20230719	-59.62	11460	20240718	0.79	16500	-30.00	20240625	11460	0.79	20240718	28600	-59.62	20230719	11460	0.79	20240718	2.79	N	417010	500	98 억		523769	N	N	4	N	00	N
77	20240718	131147	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11640	-140	5	-1.19	546113950	47173	49.49	11640	11780	11460	15310	8250	11780	11576.40	2.66	0	1306	12340	12060	11920	11640	11500	11990	11570	99	3530	500	8240	10	1	19724328	2296	44.94	4.48	12	0.24	259.00	2600.00	28600	20230719	-59.30	11460	20240718	1.57	16500	-29.45	20240625	11460	1.57	20240718	28600	-59.30	20230719	11460	1.57	20240718	2.79	N	417010	500	98 억		523769	N	N	4	N	00	N
78	20240718	121147	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11620	-160	5	-1.36	518962940	44835	47.04	11640	11780	11460	15310	8250	11780	11574.49	2.66	0	1254	12340	12060	11920	11640	11500	11990	11570	99	3530	500	8240	10	1	19724328	2292	44.86	4.47	12	0.23	259.00	2600.00	28600	20230719	-59.37	11460	20240718	1.40	16500	-29.58	20240625	11460	1.40	20240718	28600	-59.37	20230719	11460	1.40	20240718	2.79	N	417010	500	98 억		523769	N	N	4	N	00	N
79	20240718	111155	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11640	-140	5	-1.19	458403650	39615	41.56	11640	11780	11460	15310	8250	11780	11570.94	2.66	0	2600	12340	12060	11920	11640	11500	11990	11570	99	3530	500	8240	10	1	19724328	2296	44.94	4.48	12	0.20	259.00	2600.00	28600	20230719	-59.30	11460	20240718	1.57	16500	-29.45	20240625	11460	1.57	20240718	28600	-59.30	20230719	11460	1.57	20240718	2.79	N	417010	500	98 억		523769	N	N	4	N	00	N
80	20240718	101157	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11560	-220	5	-1.87	405275700	35043	36.77	11640	11780	11460	15310	8250	11780	11564.48	2.66	0	973	12340	12060	11920	11640	11500	11990	11570	99	3530	500	8240	10	1	19724328	2280	44.63	4.45	12	0.18	259.00	2600.00	28600	20230719	-59.58	11460	20240718	0.87	16500	-29.94	20240625	11460	0.87	20240718	28600	-59.58	20230719	11460	0.87	20240718	2.79	N	417010	500	98 억		523769	N	N	4	N	00	N
81	20240718	091201	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11530	-250	5	-2.12	137569330	11824	12.41	11640	11780	11530	15310	8250	11780	11633.52	2.66	0	-3137	12340	12060	11920	11640	11500	11990	11570	99	3530	500	8240	10	1	19724328	2274	44.52	4.43	12	0.06	259.00	2600.00	28600	20230719	-59.69	11530	20240718	0.00	16500	-30.12	20240625	11530	0.00	20240718	28600	-59.69	20230719	11530	0.00	20240718	2.79	N	417010	500	98 억		523769	N	N	4	N	00	N
82	20240717	161247	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11780	-320	5	-2.64	1132896690	94631	69.72	12050	12200	11780	15730	8470	12100	11971.82	2.74	0	-16021	12713	12406	12213	11906	11713	12310	11810	99	3630	500	8470	10	1	19724328	2324	45.48	4.53	12	0.48	259.00	2600.00	28600	20230719	-58.81	11590	20240206	1.64	16500	-28.61	20240625	11590	1.64	20240206	28600	-58.81	20230719	11590	1.64	20240206	2.79	N	417010	500	98 억		539926	N	N	4	N	00	N
83	20240717	151254	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11820	-280	5	-2.31	1062215490	88639	65.30	12050	12200	11800	15730	8470	12100	11983.61	2.74	0	-14990	12713	12406	12213	11906	11713	12310	11810	99	3630	500	8470	10	1	19724328	2331	45.64	4.55	12	0.45	259.00	2600.00	28600	20230719	-58.67	11590	20240206	1.98	16500	-28.36	20240625	11590	1.98	20240206	28600	-58.67	20230719	11590	1.98	20240206	2.79	N	417010	500	98 억		539926	N	N	3	N	00	N
84	20240717	141251	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11970	-130	5	-1.07	788946980	65622	48.35	12050	12200	11870	15730	8470	12100	12022.60	2.74	0	-13464	12713	12406	12213	11906	11713	12310	11810	99	3630	500	8470	10	1	19724328	2361	46.22	4.60	12	0.33	259.00	2600.00	28600	20230719	-58.15	11590	20240206	3.28	16500	-27.45	20240625	11590	3.28	20240206	28600	-58.15	20230719	11590	3.28	20240206	2.79	N	417010	500	98 억		539926	N	N	3	N	00	N
85	20240717	131249	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12110	10	2	0.08	638014970	53063	39.09	12050	12200	11870	15730	8470	12100	12023.73	2.74	0	-6402	12713	12406	12213	11906	11713	12310	11810	99	3630	500	8470	10	1	19724328	2389	46.76	4.66	12	0.27	259.00	2600.00	28600	20230719	-57.66	11590	20240206	4.49	16500	-26.61	20240625	11590	4.49	20240206	28600	-57.66	20230719	11590	4.49	20240206	2.79	N	417010	500	98 억		539926	N	N	3	N	00	N
86	20240717	121250	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12070	-30	5	-0.25	582333110	48454	35.70	12050	12200	11870	15730	8470	12100	12018.27	2.74	0	-4090	12713	12406	12213	11906	11713	12310	11810	99	3630	500	8470	10	1	19724328	2381	46.60	4.64	12	0.25	259.00	2600.00	28600	20230719	-57.80	11590	20240206	4.14	16500	-26.85	20240625	11590	4.14	20240206	28600	-57.80	20230719	11590	4.14	20240206	2.79	N	417010	500	98 억		539926	N	N	3	N	00	N
87	20240717	111252	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12070	-30	5	-0.25	516368140	42990	31.67	12050	12200	11870	15730	8470	12100	12011.35	2.74	0	-1085	12713	12406	12213	11906	11713	12310	11810	99	3630	500	8470	10	1	19724328	2381	46.60	4.64	12	0.22	259.00	2600.00	28600	20230719	-57.80	11590	20240206	4.14	16500	-26.85	20240625	11590	4.14	20240206	28600	-57.80	20230719	11590	4.14	20240206	2.79	N	417010	500	98 억		539926	N	N	3	N	00	N
88	20240717	101256	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11970	-130	5	-1.07	262078760	21706	15.99	12050	12200	11970	15730	8470	12100	12074.02	2.74	0	-4743	12713	12406	12213	11906	11713	12310	11810	99	3630	500	8470	10	1	19724328	2361	46.22	4.60	12	0.11	259.00	2600.00	28600	20230719	-58.15	11590	20240206	3.28	16500	-27.45	20240625	11590	3.28	20240206	28600	-58.15	20230719	11590	3.28	20240206	2.79	N	417010	500	98 억		539926	N	N	3	N	00	N
89	20240717	091027	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12150	50	2	0.41	56989280	4708	3.47	12050	12180	12050	15730	8470	12100	12104.77	2.74	0	892	12713	12406	12213	11906	11713	12310	11810	99	3630	500	8470	10	1	19724328	2397	46.91	4.67	12	0.02	259.00	2600.00	28600	20230719	-57.52	11590	20240206	4.83	16500	-26.36	20240625	11590	4.83	20240206	28600	-57.52	20230719	11590	4.83	20240206	2.79	N	417010	500	98 억		539926	N	N	3	N	00	N
90	20240716	161252	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12100	-420	5	-3.35	1623561510	133371	202.07	12410	12520	12020	16270	8770	12520	12173.33	2.64	0	12476	12773	12646	12553	12426	12333	12600	12380	99	3750	500	8760	10	1	19724328	2387	46.72	4.65	12	0.68	259.00	2600.00	30000	20230710	-59.67	11590	20240206	4.40	16500	-26.67	20240625	11590	4.40	20240206	28600	-57.69	20230719	11590	4.40	20240206	2.81	N	417010	500	98 억		521637	N	N	3	N	00	N
91	20240716	151307	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12090	-430	5	-3.43	1584664540	130154	197.20	12410	12520	12020	16270	8770	12520	12175.30	2.64	0	12775	12773	12646	12553	12426	12333	12600	12380	99	3750	500	8760	10	1	19724328	2385	46.68	4.65	12	0.66	259.00	2600.00	30000	20230710	-59.70	11590	20240206	4.31	16500	-26.73	20240625	11590	4.31	20240206	28600	-57.73	20230719	11590	4.31	20240206	2.81	N	417010	500	98 억		521637	N	N	0	N	00	N
92	20240716	141301	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12100	-420	5	-3.35	1458767890	119740	181.42	12410	12520	12020	16270	8770	12520	12182.80	2.64	0	11896	12773	12646	12553	12426	12333	12600	12380	99	3750	500	8760	10	1	19724328	2387	46.72	4.65	12	0.61	259.00	2600.00	30000	20230710	-59.67	11590	20240206	4.40	16500	-26.67	20240625	11590	4.40	20240206	28600	-57.69	20230719	11590	4.40	20240206	2.81	N	417010	500	98 억		521637	N	N	0	N	00	N
93	20240716	131302	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12080	-440	5	-3.51	1349204230	110679	167.69	12410	12520	12020	16270	8770	12520	12190.25	2.64	0	10901	12773	12646	12553	12426	12333	12600	12380	99	3750	500	8760	10	1	19724328	2383	46.64	4.65	12	0.56	259.00	2600.00	30000	20230710	-59.73	11590	20240206	4.23	16500	-26.79	20240625	11590	4.23	20240206	28600	-57.76	20230719	11590	4.23	20240206	2.81	N	417010	500	98 억		521637	N	N	0	N	00	N
94	20240716	121258	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12150	-370	5	-2.96	1125203260	92171	139.65	12410	12520	12020	16270	8770	12520	12207.78	2.64	0	3859	12773	12646	12553	12426	12333	12600	12380	99	3750	500	8760	10	1	19724328	2397	46.91	4.67	12	0.47	259.00	2600.00	30000	20230710	-59.50	11590	20240206	4.83	16500	-26.36	20240625	11590	4.83	20240206	28600	-57.52	20230719	11590	4.83	20240206	2.81	N	417010	500	98 억		521637	N	N	0	N	00	N
95	20240716	111300	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12120	-400	5	-3.19	1018984440	83442	126.43	12410	12520	12020	16270	8770	12520	12211.89	2.64	0	3174	12773	12646	12553	12426	12333	12600	12380	99	3750	500	8760	10	1	19724328	2391	46.80	4.66	12	0.42	259.00	2600.00	30000	20230710	-59.60	11590	20240206	4.57	16500	-26.55	20240625	11590	4.57	20240206	28600	-57.62	20230719	11590	4.57	20240206	2.81	N	417010	500	98 억		521637	N	N	0	N	00	N
96	20240716	101259	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12180	-340	5	-2.72	591672570	48150	72.95	12410	12520	12100	16270	8770	12520	12288.11	2.64	0	-2314	12773	12646	12553	12426	12333	12600	12380	99	3750	500	8760	10	1	19724328	2402	47.03	4.68	12	0.24	259.00	2600.00	30000	20230710	-59.40	11590	20240206	5.09	16500	-26.18	20240625	11590	5.09	20240206	28600	-57.41	20230719	11590	5.09	20240206	2.81	N	417010	500	98 억		521637	N	N	0	N	00	N
97	20240716	091258	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12400	-120	5	-0.96	97047320	7815	11.84	12410	12520	12360	16270	8770	12520	12418.08	2.64	0	-902	12773	12646	12553	12426	12333	12600	12380	99	3750	500	8760	10	1	19724328	2446	47.88	4.77	12	0.04	259.00	2600.00	30000	20230710	-58.67	11590	20240206	6.99	16500	-24.85	20240625	11590	6.99	20240206	28600	-56.64	20230719	11590	6.99	20240206	2.81	N	417010	500	98 억		521637	N	N	0	N	00	N
98	20240715	161239	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12520	-110	5	-0.87	824424780	65839	86.16	12670	12680	12460	16410	8850	12630	12521.83	2.66	0	-2375	12850	12740	12620	12510	12390	12680	12450	99	3780	500	8840	10	1	19724328	2469	48.34	4.82	12	0.33	259.00	2600.00	30000	20230710	-58.27	11590	20240206	8.02	16500	-24.12	20240625	11590	8.02	20240206	28600	-56.22	20230719	11590	8.02	20240206	2.84	N	417010	500	98 억		523959	N	N	0	N	00	N
99	20240715	151247	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12500	-130	5	-1.03	800048650	63890	83.61	12670	12680	12460	16410	8850	12630	12522.28	2.66	0	-2250	12850	12740	12620	12510	12390	12680	12450	99	3780	500	8840	10	1	19724328	2466	48.26	4.81	12	0.32	259.00	2600.00	30000	20230710	-58.33	11590	20240206	7.85	16500	-24.24	20240625	11590	7.85	20240206	28600	-56.29	20230719	11590	7.85	20240206	2.84	N	417010	500	98 억		523959	N	N	0	N	00	N
100	20240715	141244	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12530	-100	5	-0.79	733190290	58538	76.60	12670	12680	12460	16410	8850	12630	12525.03	2.66	0	-2500	12850	12740	12620	12510	12390	12680	12450	99	3780	500	8840	10	1	19724328	2471	48.38	4.82	12	0.30	259.00	2600.00	30000	20230710	-58.23	11590	20240206	8.11	16500	-24.06	20240625	11590	8.11	20240206	28600	-56.19	20230719	11590	8.11	20240206	2.84	N	417010	500	98 억		523959	N	N	0	N	00	N
101	20240715	131247	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12550	-80	5	-0.63	557256650	44447	58.16	12670	12680	12460	16410	8850	12630	12537.55	2.66	0	-4398	12850	12740	12620	12510	12390	12680	12450	99	3780	500	8840	10	1	19724328	2475	48.46	4.83	12	0.23	259.00	2600.00	30000	20230710	-58.17	11590	20240206	8.28	16500	-23.94	20240625	11590	8.28	20240206	28600	-56.12	20230719	11590	8.28	20240206	2.84	N	417010	500	98 억		523959	N	N	0	N	00	N
102	20240715	121245	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12570	-60	5	-0.48	518286800	41339	54.10	12670	12680	12460	16410	8850	12630	12537.48	2.66	0	-4522	12850	12740	12620	12510	12390	12680	12450	99	3780	500	8840	10	1	19724328	2479	48.53	4.83	12	0.21	259.00	2600.00	30000	20230710	-58.10	11590	20240206	8.46	16500	-23.82	20240625	11590	8.46	20240206	28600	-56.05	20230719	11590	8.46	20240206	2.84	N	417010	500	98 억		523959	N	N	0	N	00	N
103	20240715	111245	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12490	-140	5	-1.11	457432130	36480	47.74	12670	12680	12460	16410	8850	12630	12539.26	2.66	0	-4935	12850	12740	12620	12510	12390	12680	12450	99	3780	500	8840	10	1	19724328	2464	48.22	4.80	12	0.18	259.00	2600.00	30000	20230710	-58.37	11590	20240206	7.77	16500	-24.30	20240625	11590	7.77	20240206	28600	-56.33	20230719	11590	7.77	20240206	2.84	N	417010	500	98 억		523959	N	N	0	N	00	N
104	20240715	101244	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12530	-100	5	-0.79	283713780	22568	29.53	12670	12680	12500	16410	8850	12630	12571.51	2.66	0	-2260	12850	12740	12620	12510	12390	12680	12450	99	3780	500	8840	10	1	19724328	2471	48.38	4.82	12	0.11	259.00	2600.00	30000	20230710	-58.23	11590	20240206	8.11	16500	-24.06	20240625	11590	8.11	20240206	28600	-56.19	20230719	11590	8.11	20240206	2.84	N	417010	500	98 억		523959	N	N	0	N	00	N
105	20240715	091245	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12660	30	2	0.24	58768470	4647	6.08	12670	12680	12600	16410	8850	12630	12646.54	2.66	0	-639	12850	12740	12620	12510	12390	12680	12450	99	3780	500	8840	10	1	19724328	2497	48.88	4.87	12	0.02	259.00	2600.00	30000	20230710	-57.80	11590	20240206	9.23	16500	-23.27	20240625	11590	9.23	20240206	28600	-55.73	20230719	11590	9.23	20240206	2.84	N	417010	500	98 억		523959	N	N	0	N	00	N
106	20240712	161235	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12630	-170	5	-1.33	957597990	75850	85.80	12680	12730	12500	16640	8960	12800	12624.76	2.63	0	5358	13080	12940	12860	12720	12640	12900	12680	99	3840	500	8960	10	1	19724328	2491	48.76	4.86	12	0.38	259.00	2600.00	30000	20230710	-57.90	11590	20240206	8.97	16500	-23.45	20240625	11590	8.97	20240206	28600	-55.84	20230719	11590	8.97	20240206	2.96	N	417010	500	98 억		518601	N	N	1	N	00	N
107	20240712	151243	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12600	-200	5	-1.56	904744030	71661	81.06	12680	12730	12500	16640	8960	12800	12625.21	2.63	0	5553	13080	12940	12860	12720	12640	12900	12680	99	3840	500	8960	10	1	19724328	2485	48.65	4.85	12	0.36	259.00	2600.00	30000	20230710	-58.00	11590	20240206	8.71	16500	-23.64	20240625	11590	8.71	20240206	28600	-55.94	20230719	11590	8.71	20240206	2.96	N	417010	500	98 억		518601	N	N	1	N	00	N
108	20240712	141246	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12620	-180	5	-1.41	735948580	58267	65.91	12680	12730	12500	16640	8960	12800	12630.48	2.63	0	6084	13080	12940	12860	12720	12640	12900	12680	99	3840	500	8960	10	1	19724328	2489	48.73	4.85	12	0.30	259.00	2600.00	30000	20230710	-57.93	11590	20240206	8.89	16500	-23.52	20240625	11590	8.89	20240206	28600	-55.87	20230719	11590	8.89	20240206	2.96	N	417010	500	98 억		518601	N	N	1	N	00	N
109	20240712	131240	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12630	-170	5	-1.33	654061380	51787	58.58	12680	12730	12500	16640	8960	12800	12629.67	2.63	0	6083	13080	12940	12860	12720	12640	12900	12680	99	3840	500	8960	10	1	19724328	2491	48.76	4.86	12	0.26	259.00	2600.00	30000	20230710	-57.90	11590	20240206	8.97	16500	-23.45	20240625	11590	8.97	20240206	28600	-55.84	20230719	11590	8.97	20240206	2.96	N	417010	500	98 억		518601	N	N	1	N	00	N
110	20240712	121241	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12630	-170	5	-1.33	579613130	45894	51.91	12680	12730	12500	16640	8960	12800	12629.20	2.63	0	5354	13080	12940	12860	12720	12640	12900	12680	99	3840	500	8960	10	1	19724328	2491	48.76	4.86	12	0.23	259.00	2600.00	30000	20230710	-57.90	11590	20240206	8.97	16500	-23.45	20240625	11590	8.97	20240206	28600	-55.84	20230719	11590	8.97	20240206	2.96	N	417010	500	98 억		518601	N	N	1	N	00	N
111	20240712	111238	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12620	-180	5	-1.41	513590440	40668	46.00	12680	12730	12500	16640	8960	12800	12628.65	2.63	0	4447	13080	12940	12860	12720	12640	12900	12680	99	3840	500	8960	10	1	19724328	2489	48.73	4.85	12	0.21	259.00	2600.00	30000	20230710	-57.93	11590	20240206	8.89	16500	-23.52	20240625	11590	8.89	20240206	28600	-55.87	20230719	11590	8.89	20240206	2.96	N	417010	500	98 억		518601	N	N	1	N	00	N
112	20240712	101239	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12610	-190	5	-1.48	350116210	27699	31.33	12680	12730	12500	16640	8960	12800	12639.74	2.63	0	2284	13080	12940	12860	12720	12640	12900	12680	99	3840	500	8960	10	1	19724328	2487	48.69	4.85	12	0.14	259.00	2600.00	30000	20230710	-57.97	11590	20240206	8.80	16500	-23.58	20240625	11590	8.80	20240206	28600	-55.91	20230719	11590	8.80	20240206	2.96	N	417010	500	98 억		518601	N	N	1	N	00	N
113	20240712	091236	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12720	-80	5	-0.62	178931000	14198	16.06	12680	12720	12500	16640	8960	12800	12601.85	2.63	0	4662	13080	12940	12860	12720	12640	12900	12680	99	3840	500	8960	10	1	19724328	2509	49.11	4.89	12	0.07	259.00	2600.00	30000	20230710	-57.60	11590	20240206	9.75	16500	-22.91	20240625	11590	9.75	20240206	28600	-55.52	20230719	11590	9.75	20240206	2.96	N	417010	500	98 억		518601	N	N	1	N	00	N
114	20240711	161231	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12800	-160	5	-1.23	1126270320	87687	76.40	13000	13000	12780	16840	9080	12960	12844.24	2.65	0	-4141	13273	13116	13033	12876	12793	13075	12835	99	3880	500	9070	10	1	19724328	2525	49.42	4.92	12	0.44	259.00	2600.00	30000	20230710	-57.33	11590	20240206	10.44	16500	-22.42	20240625	11590	10.44	20240206	28600	-55.24	20230719	11590	10.44	20240206	2.91	N	417010	500	98 억		522595	N	N	1	N	00	N
115	20240711	151238	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12820	-140	5	-1.08	1029753260	80151	69.84	13000	13000	12780	16840	9080	12960	12847.65	2.65	0	-3845	13273	13116	13033	12876	12793	13075	12835	99	3880	500	9070	10	1	19724328	2529	49.50	4.93	12	0.41	259.00	2600.00	30000	20230710	-57.27	11590	20240206	10.61	16500	-22.30	20240625	11590	10.61	20240206	28600	-55.17	20230719	11590	10.61	20240206	2.91	N	417010	500	98 억		522595	N	N	3	N	00	N
116	20240711	141239	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12850	-110	5	-0.85	850056030	66145	57.63	13000	13000	12780	16840	9080	12960	12851.38	2.65	0	-3957	13273	13116	13033	12876	12793	13075	12835	99	3880	500	9070	10	1	19724328	2535	49.61	4.94	12	0.34	259.00	2600.00	30000	20230710	-57.17	11590	20240206	10.87	16500	-22.12	20240625	11590	10.87	20240206	28600	-55.07	20230719	11590	10.87	20240206	2.91	N	417010	500	98 억		522595	N	N	3	N	00	N
117	20240711	131237	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12870	-90	5	-0.69	740973140	57655	50.24	13000	13000	12780	16840	9080	12960	12851.82	2.65	0	-2316	13273	13116	13033	12876	12793	13075	12835	99	3880	500	9070	10	1	19724328	2539	49.69	4.95	12	0.29	259.00	2600.00	30000	20230710	-57.10	11590	20240206	11.04	16500	-22.00	20240625	11590	11.04	20240206	28600	-55.00	20230719	11590	11.04	20240206	2.91	N	417010	500	98 억		522595	N	N	3	N	00	N
118	20240711	121235	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12880	-80	5	-0.62	688469560	53576	46.68	13000	13000	12780	16840	9080	12960	12850.31	2.65	0	-728	13273	13116	13033	12876	12793	13075	12835	99	3880	500	9070	10	1	19724328	2540	49.73	4.95	12	0.27	259.00	2600.00	30000	20230710	-57.07	11590	20240206	11.13	16500	-21.94	20240625	11590	11.13	20240206	28600	-54.97	20230719	11590	11.13	20240206	2.91	N	417010	500	98 억		522595	N	N	3	N	00	N
119	20240711	111232	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12840	-120	5	-0.93	601921520	46823	40.80	13000	13000	12780	16840	9080	12960	12855.23	2.65	0	-977	13273	13116	13033	12876	12793	13075	12835	99	3880	500	9070	10	1	19724328	2533	49.58	4.94	12	0.24	259.00	2600.00	30000	20230710	-57.20	11590	20240206	10.79	16500	-22.18	20240625	11590	10.79	20240206	28600	-55.10	20230719	11590	10.79	20240206	2.91	N	417010	500	98 억		522595	N	N	3	N	00	N
120	20240711	101234	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12810	-150	5	-1.16	444607260	34545	30.10	13000	13000	12800	16840	9080	12960	12870.35	2.65	0	-4614	13273	13116	13033	12876	12793	13075	12835	99	3880	500	9070	10	1	19724328	2527	49.46	4.93	12	0.18	259.00	2600.00	30000	20230710	-57.30	11590	20240206	10.53	16500	-22.36	20240625	11590	10.53	20240206	28600	-55.21	20230719	11590	10.53	20240206	2.91	N	417010	500	98 억		522595	N	N	3	N	00	N
121	20240711	091231	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12940	-20	5	-0.15	51357850	3969	3.46	13000	13000	12910	16840	9080	12960	12939.69	2.65	0	-1269	13273	13116	13033	12876	12793	13075	12835	99	3880	500	9070	10	1	19724328	2552	49.96	4.98	12	0.02	259.00	2600.00	30000	20230710	-56.87	11590	20240206	11.65	16500	-21.58	20240625	11590	11.65	20240206	28600	-54.76	20230719	11590	11.65	20240206	2.91	N	417010	500	98 억		522595	N	N	3	N	00	N
122	20240710	161225	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12960	-170	5	-1.29	1495187100	114644	137.46	13190	13190	12950	17060	9200	13130	13041.97	2.68	0	-5936	13470	13300	13190	13020	12910	13245	12965	99	3930	500	9190	10	1	19724328	2556	50.04	4.98	12	0.58	259.00	2600.00	30000	20230710	-56.80	11590	20240206	11.82	16500	-21.45	20240625	11590	11.82	20240206	30000	-56.80	20230710	11590	11.82	20240206	2.99	N	417010	500	98 억		528221	N	N	3	N	00	N
123	20240710	151231	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12970	-160	5	-1.22	1420678650	108896	130.56	13190	13190	12950	17060	9200	13130	13046.14	2.68	0	-5662	13470	13300	13190	13020	12910	13245	12965	99	3930	500	9190	10	1	19724328	2558	50.08	4.99	12	0.55	259.00	2600.00	30000	20230710	-56.77	11590	20240206	11.91	16500	-21.39	20240625	11590	11.91	20240206	30000	-56.77	20230710	11590	11.91	20240206	2.99	N	417010	500	98 억		528221	N	N	5	N	00	N
124	20240710	141231	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13010	-120	5	-0.91	1218114300	93301	111.87	13190	13190	12950	17060	9200	13130	13055.68	2.68	0	-2312	13470	13300	13190	13020	12910	13245	12965	99	3930	500	9190	10	1	19724328	2566	50.23	5.00	12	0.47	259.00	2600.00	30000	20230710	-56.63	11590	20240206	12.25	16500	-21.15	20240625	11590	12.25	20240206	30000	-56.63	20230710	11590	12.25	20240206	2.99	N	417010	500	98 억		528221	N	N	5	N	00	N
125	20240710	131230	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13000	-130	5	-0.99	1149335590	88015	105.53	13190	13190	12950	17060	9200	13130	13058.34	2.68	0	-1317	13470	13300	13190	13020	12910	13245	12965	99	3930	500	9190	10	1	19724328	2564	50.19	5.00	12	0.45	259.00	2600.00	30000	20230710	-56.67	11590	20240206	12.17	16500	-21.21	20240625	11590	12.17	20240206	30000	-56.67	20230710	11590	12.17	20240206	2.99	N	417010	500	98 억		528221	N	N	5	N	00	N
126	20240710	121227	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13010	-120	5	-0.91	1016290810	77797	93.28	13190	13190	12950	17060	9200	13130	13063.30	2.68	0	887	13470	13300	13190	13020	12910	13245	12965	99	3930	500	9190	10	1	19724328	2566	50.23	5.00	12	0.39	259.00	2600.00	30000	20230710	-56.63	11590	20240206	12.25	16500	-21.15	20240625	11590	12.25	20240206	30000	-56.63	20230710	11590	12.25	20240206	2.99	N	417010	500	98 억		528221	N	N	5	N	00	N
127	20240710	111229	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13090	-40	5	-0.30	535061840	40821	48.94	13190	13190	13070	17060	9200	13130	13107.47	2.68	0	-2922	13470	13300	13190	13020	12910	13245	12965	99	3930	500	9190	10	1	19724328	2582	50.54	5.03	12	0.21	259.00	2600.00	30000	20230710	-56.37	11590	20240206	12.94	16500	-20.67	20240625	11590	12.94	20240206	30000	-56.37	20230710	11590	12.94	20240206	2.99	N	417010	500	98 억		528221	N	N	5	N	00	N
128	20240710	101224	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13100	-30	5	-0.23	352376400	26882	32.23	13190	13190	13070	17060	9200	13130	13108.20	2.68	0	-2786	13470	13300	13190	13020	12910	13245	12965	99	3930	500	9190	10	1	19724328	2584	50.58	5.04	12	0.14	259.00	2600.00	30000	20230710	-56.33	11590	20240206	13.03	16500	-20.61	20240625	11590	13.03	20240206	30000	-56.33	20230710	11590	13.03	20240206	2.99	N	417010	500	98 억		528221	N	N	5	N	00	N
129	20240710	091230	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13100	-30	5	-0.23	83920920	6400	7.67	13190	13190	13080	17060	9200	13130	13112.43	2.68	0	-756	13470	13300	13190	13020	12910	13245	12965	99	3930	500	9190	10	1	19724328	2584	50.58	5.04	12	0.03	259.00	2600.00	30000	20230710	-56.33	11590	20240206	13.03	16500	-20.61	20240625	11590	13.03	20240206	30000	-56.33	20230710	11590	13.03	20240206	2.99	N	417010	500	98 억		528221	N	N	5	N	00	N
130	20240709	161221	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13130	-130	5	-0.98	1093006560	83091	112.95	13360	13360	13080	17230	9290	13260	13154.27	2.66	0	2633	13593	13426	13263	13096	12933	13510	13180	99	3970	500	9280	10	1	19724328	2590	50.69	5.05	12	0.42	259.00	2600.00	30000	20230710	-56.23	11590	20240206	13.29	16500	-20.42	20240625	11590	13.29	20240206	30000	-56.23	20230710	11590	13.29	20240206	2.99	N	417010	500	98 억		525630	N	N	5	N	00	N
131	20240709	151229	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13140	-120	5	-0.90	1052888490	80036	108.80	13360	13360	13080	17230	9290	13260	13155.13	2.66	0	2556	13593	13426	13263	13096	12933	13510	13180	99	3970	500	9280	10	1	19724328	2592	50.73	5.05	12	0.41	259.00	2600.00	30000	20230710	-56.20	11590	20240206	13.37	16500	-20.36	20240625	11590	13.37	20240206	30000	-56.20	20230710	11590	13.37	20240206	2.99	N	417010	500	98 억		525630	N	N	2	N	00	N
132	20240709	141228	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13150	-110	5	-0.83	982588990	74689	101.53	13360	13360	13080	17230	9290	13260	13155.68	2.66	0	2564	13593	13426	13263	13096	12933	13510	13180	99	3970	500	9280	10	1	19724328	2594	50.77	5.06	12	0.38	259.00	2600.00	30000	20230710	-56.17	11590	20240206	13.46	16500	-20.30	20240625	11590	13.46	20240206	30000	-56.17	20230710	11590	13.46	20240206	2.99	N	417010	500	98 억		525630	N	N	2	N	00	N
133	20240709	131233	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13200	-60	5	-0.45	821423600	62451	84.89	13360	13360	13080	17230	9290	13260	13153.01	2.66	0	924	13593	13426	13263	13096	12933	13510	13180	99	3970	500	9280	10	1	19724328	2604	50.97	5.08	12	0.32	259.00	2600.00	30000	20230710	-56.00	11590	20240206	13.89	16500	-20.00	20240625	11590	13.89	20240206	30000	-56.00	20230710	11590	13.89	20240206	2.99	N	417010	500	98 억		525630	N	N	2	N	00	N
134	20240709	121233	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13200	-60	5	-0.45	773119040	58793	79.92	13360	13360	13080	17230	9290	13260	13149.76	2.66	0	924	13593	13426	13263	13096	12933	13510	13180	99	3970	500	9280	10	1	19724328	2604	50.97	5.08	12	0.30	259.00	2600.00	30000	20230710	-56.00	11590	20240206	13.89	16500	-20.00	20240625	11590	13.89	20240206	30000	-56.00	20230710	11590	13.89	20240206	2.99	N	417010	500	98 억		525630	N	N	2	N	00	N
135	20240709	111234	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13120	-140	5	-1.06	577945860	43969	59.77	13360	13360	13080	17230	9290	13260	13144.28	2.66	0	3672	13593	13426	13263	13096	12933	13510	13180	99	3970	500	9280	10	1	19724328	2588	50.66	5.05	12	0.22	259.00	2600.00	30000	20230710	-56.27	11590	20240206	13.20	16500	-20.48	20240625	11590	13.20	20240206	30000	-56.27	20230710	11590	13.20	20240206	2.99	N	417010	500	98 억		525630	N	N	2	N	00	N
136	20240709	101229	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13160	-100	5	-0.75	346419250	26316	35.77	13360	13360	13100	17230	9290	13260	13163.66	2.66	0	4890	13593	13426	13263	13096	12933	13510	13180	99	3970	500	9280	10	1	19724328	2596	50.81	5.06	12	0.13	259.00	2600.00	30000	20230710	-56.13	11590	20240206	13.55	16500	-20.24	20240625	11590	13.55	20240206	30000	-56.13	20230710	11590	13.55	20240206	2.99	N	417010	500	98 억		525630	N	N	2	N	00	N
137	20240709	091226	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13170	-90	5	-0.68	72503060	5468	7.43	13360	13360	13170	17230	9290	13260	13259.52	2.66	0	-2944	13593	13426	13263	13096	12933	13510	13180	99	3970	500	9280	10	1	19724328	2598	50.85	5.07	12	0.03	259.00	2600.00	30000	20230710	-56.10	11590	20240206	13.63	16500	-20.18	20240625	11590	13.63	20240206	30000	-56.10	20230710	11590	13.63	20240206	2.99	N	417010	500	98 억		525630	N	N	2	N	00	N
138	20240708	161219	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13260	180	2	1.38	944630470	70897	81.46	13100	13430	13100	17000	9160	13080	13324.07	2.63	0	6121	13413	13246	13123	12956	12833	13330	13040	99	3920	500	9150	10	1	19724328	2615	51.20	5.10	12	0.36	259.00	2600.00	30000	20230710	-55.80	11590	20240206	14.41	16500	-19.64	20240625	11590	14.41	20240206	30000	-55.80	20230710	11590	14.41	20240206	3.01	N	417010	500	98 억		519590	N	N	2	N	00	N
139	20240708	151221	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13270	190	2	1.45	922689630	69243	79.56	13100	13430	13100	17000	9160	13080	13325.40	2.63	0	6019	13413	13246	13123	12956	12833	13330	13040	99	3920	500	9150	10	1	19724328	2617	51.24	5.10	12	0.35	259.00	2600.00	30000	20230710	-55.77	11590	20240206	14.50	16500	-19.58	20240625	11590	14.50	20240206	30000	-55.77	20230710	11590	14.50	20240206	3.01	N	417010	500	98 억		519590	N	N	4	N	00	N
140	20240708	141224	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13350	270	2	2.06	838901550	62939	72.32	13100	13430	13100	17000	9160	13080	13328.82	2.63	0	6288	13413	13246	13123	12956	12833	13330	13040	99	3920	500	9150	10	1	19724328	2633	51.54	5.13	12	0.32	259.00	2600.00	30000	20230710	-55.50	11590	20240206	15.19	16500	-19.09	20240625	11590	15.19	20240206	30000	-55.50	20230710	11590	15.19	20240206	3.01	N	417010	500	98 억		519590	N	N	4	N	00	N
141	20240708	131218	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13300	220	2	1.68	763701100	57287	65.82	13100	13430	13100	17000	9160	13080	13331.15	2.63	0	6494	13413	13246	13123	12956	12833	13330	13040	99	3920	500	9150	10	1	19724328	2623	51.35	5.12	12	0.29	259.00	2600.00	30000	20230710	-55.67	11590	20240206	14.75	16500	-19.39	20240625	11590	14.75	20240206	30000	-55.67	20230710	11590	14.75	20240206	3.01	N	417010	500	98 억		519590	N	N	4	N	00	N
142	20240708	121220	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13280	200	2	1.53	691436580	51858	59.58	13100	13430	13100	17000	9160	13080	13333.28	2.63	0	6302	13413	13246	13123	12956	12833	13330	13040	99	3920	500	9150	10	1	19724328	2619	51.27	5.11	12	0.26	259.00	2600.00	30000	20230710	-55.73	11590	20240206	14.58	16500	-19.52	20240625	11590	14.58	20240206	30000	-55.73	20230710	11590	14.58	20240206	3.01	N	417010	500	98 억		519590	N	N	4	N	00	N
143	20240708	111218	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13310	230	2	1.76	620760980	46544	53.48	13100	13430	13100	17000	9160	13080	13337.10	2.63	0	6765	13413	13246	13123	12956	12833	13330	13040	99	3920	500	9150	10	1	19724328	2625	51.39	5.12	12	0.24	259.00	2600.00	30000	20230710	-55.63	11590	20240206	14.84	16500	-19.33	20240625	11590	14.84	20240206	30000	-55.63	20230710	11590	14.84	20240206	3.01	N	417010	500	98 억		519590	N	N	4	N	00	N
144	20240708	101218	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13370	290	2	2.22	439545070	32976	37.89	13100	13400	13100	17000	9160	13080	13329.26	2.63	0	3687	13413	13246	13123	12956	12833	13330	13040	99	3920	500	9150	10	1	19724328	2637	51.62	5.14	12	0.17	259.00	2600.00	30000	20230710	-55.43	11590	20240206	15.36	16500	-18.97	20240625	11590	15.36	20240206	30000	-55.43	20230710	11590	15.36	20240206	3.01	N	417010	500	98 억		519590	N	N	4	N	00	N
145	20240708	091217	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13270	190	2	1.45	90204570	6789	7.80	13100	13400	13100	17000	9160	13080	13286.96	2.63	0	330	13413	13246	13123	12956	12833	13330	13040	99	3920	500	9150	10	1	19724328	2617	51.24	5.10	12	0.03	259.00	2600.00	30000	20230710	-55.77	11590	20240206	14.50	16500	-19.58	20240625	11590	14.50	20240206	30000	-55.77	20230710	11590	14.50	20240206	3.01	N	417010	500	98 억		519590	N	N	4	N	00	N
146	20240705	161212	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13080	30	2	0.23	1131090930	86439	95.15	13050	13290	13000	16960	9140	13050	13085.42	2.63	0	-40	13530	13290	13170	12930	12810	13230	12870	99	3910	500	9130	10	1	19724328	2580	50.50	5.03	12	0.44	259.00	2600.00	30000	20230710	-56.40	11590	20240206	12.86	16500	-20.73	20240625	11590	12.86	20240206	30000	-56.40	20230710	11590	12.86	20240206	3.03	N	417010	500	98 억		519621	N	N	4	N	00	N
147	20240705	151216	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13050	0	3	0.00	1083109210	82768	91.11	13050	13290	13000	16960	9140	13050	13086.09	2.63	0	296	13530	13290	13170	12930	12810	13230	12870	99	3910	500	9130	10	1	19724328	2574	50.39	5.02	12	0.42	259.00	2600.00	30000	20230710	-56.50	11590	20240206	12.60	16500	-20.91	20240625	11590	12.60	20240206	30000	-56.50	20230710	11590	12.60	20240206	3.03	N	417010	500	98 억		519621	N	N	4	N	00	N
148	20240705	141217	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13050	0	3	0.00	992163380	75800	83.44	13050	13290	13000	16960	9140	13050	13089.23	2.63	0	446	13530	13290	13170	12930	12810	13230	12870	99	3910	500	9130	10	1	19724328	2574	50.39	5.02	12	0.38	259.00	2600.00	30000	20230710	-56.50	11590	20240206	12.60	16500	-20.91	20240625	11590	12.60	20240206	30000	-56.50	20230710	11590	12.60	20240206	3.03	N	417010	500	98 억		519621	N	N	4	N	00	N
149	20240705	131215	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13070	20	2	0.15	944940840	72188	79.46	13050	13290	13000	16960	9140	13050	13090.00	2.63	0	623	13530	13290	13170	12930	12810	13230	12870	99	3910	500	9130	10	1	19724328	2578	50.46	5.03	12	0.37	259.00	2600.00	30000	20230710	-56.43	11590	20240206	12.77	16500	-20.79	20240625	11590	12.77	20240206	30000	-56.43	20230710	11590	12.77	20240206	3.03	N	417010	500	98 억		519621	N	N	4	N	00	N
150	20240705	121216	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13060	10	2	0.08	762577780	58214	64.08	13050	13290	13000	16960	9140	13050	13099.56	2.63	0	1439	13530	13290	13170	12930	12810	13230	12870	99	3910	500	9130	10	1	19724328	2576	50.42	5.02	12	0.30	259.00	2600.00	30000	20230710	-56.47	11590	20240206	12.68	16500	-20.85	20240625	11590	12.68	20240206	30000	-56.47	20230710	11590	12.68	20240206	3.03	N	417010	500	98 억		519621	N	N	4	N	00	N
151	20240705	111212	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13090	40	2	0.31	509767210	38973	42.90	13050	13220	13000	16960	9140	13050	13080.01	2.63	0	-884	13530	13290	13170	12930	12810	13230	12870	99	3910	500	9130	10	1	19724328	2582	50.54	5.03	12	0.20	259.00	2600.00	30000	20230710	-56.37	11590	20240206	12.94	16500	-20.67	20240625	11590	12.94	20240206	30000	-56.37	20230710	11590	12.94	20240206	3.03	N	417010	500	98 억		519621	N	N	4	N	00	N
152	20240705	101212	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13060	10	2	0.08	235844480	17963	19.77	13050	13220	13050	16960	9140	13050	13129.46	2.63	0	-2210	13530	13290	13170	12930	12810	13230	12870	99	3910	500	9130	10	1	19724328	2576	50.42	5.02	12	0.09	259.00	2600.00	30000	20230710	-56.47	11590	20240206	12.68	16500	-20.85	20240625	11590	12.68	20240206	30000	-56.47	20230710	11590	12.68	20240206	3.03	N	417010	500	98 억		519621	N	N	4	N	00	N
153	20240705	091214	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13100	50	2	0.38	52427390	3993	4.40	13050	13190	13050	16960	9140	13050	13129.82	2.63	0	492	13530	13290	13170	12930	12810	13230	12870	99	3910	500	9130	10	1	19724328	2584	50.58	5.04	12	0.02	259.00	2600.00	30000	20230710	-56.33	11590	20240206	13.03	16500	-20.61	20240625	11590	13.03	20240206	30000	-56.33	20230710	11590	13.03	20240206	3.03	N	417010	500	98 억		519621	N	N	4	N	00	N
154	20240704	161207	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13050	-140	5	-1.06	1180842120	89745	76.99	13410	13410	13050	17140	9240	13190	13157.79	2.65	0	-4011	13556	13372	13256	13072	12956	13315	13015	99	3950	500	9230	10	1	19724328	2574	50.39	5.02	12	0.45	259.00	2600.00	30000	20230710	-56.50	11590	20240206	12.60	16500	-20.91	20240625	11590	12.60	20240206	30000	-56.50	20230710	11590	12.60	20240206	3.05	N	417010	500	98 억		523584	N	N	4	N	00	N
155	20240704	151212	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13070	-120	5	-0.91	1082868330	82241	70.55	13410	13410	13050	17140	9240	13190	13167.01	2.65	0	-4037	13556	13372	13256	13072	12956	13315	13015	99	3950	500	9230	10	1	19724328	2578	50.46	5.03	12	0.42	259.00	2600.00	30000	20230710	-56.43	11590	20240206	12.77	16500	-20.79	20240625	11590	12.77	20240206	30000	-56.43	20230710	11590	12.77	20240206	3.05	N	417010	500	98 억		523584	N	N	3	N	00	N
156	20240704	141211	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13100	-90	5	-0.68	927108410	70341	60.34	13410	13410	13050	17140	9240	13190	13180.20	2.65	0	-4138	13556	13372	13256	13072	12956	13315	13015	99	3950	500	9230	10	1	19724328	2584	50.58	5.04	12	0.36	259.00	2600.00	30000	20230710	-56.33	11590	20240206	13.03	16500	-20.61	20240625	11590	13.03	20240206	30000	-56.33	20230710	11590	13.03	20240206	3.05	N	417010	500	98 억		523584	N	N	3	N	00	N
157	20240704	131211	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13090	-100	5	-0.76	855054920	64847	55.63	13410	13410	13050	17140	9240	13190	13185.73	2.65	0	-4138	13556	13372	13256	13072	12956	13315	13015	99	3950	500	9230	10	1	19724328	2582	50.54	5.03	12	0.33	259.00	2600.00	30000	20230710	-56.37	11590	20240206	12.94	16500	-20.67	20240625	11590	12.94	20240206	30000	-56.37	20230710	11590	12.94	20240206	3.05	N	417010	500	98 억		523584	N	N	3	N	00	N
158	20240704	121210	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13090	-100	5	-0.76	778128030	58970	50.59	13410	13410	13050	17140	9240	13190	13195.32	2.65	0	-3816	13556	13372	13256	13072	12956	13315	13015	99	3950	500	9230	10	1	19724328	2582	50.54	5.03	12	0.30	259.00	2600.00	30000	20230710	-56.37	11590	20240206	12.94	16500	-20.67	20240625	11590	12.94	20240206	30000	-56.37	20230710	11590	12.94	20240206	3.05	N	417010	500	98 억		523584	N	N	3	N	00	N
159	20240704	111208	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13070	-120	5	-0.91	610110320	46134	39.58	13410	13410	13050	17140	9240	13190	13224.74	2.65	0	-3468	13556	13372	13256	13072	12956	13315	13015	99	3950	500	9230	10	1	19724328	2578	50.46	5.03	12	0.23	259.00	2600.00	30000	20230710	-56.43	11590	20240206	12.77	16500	-20.79	20240625	11590	12.77	20240206	30000	-56.43	20230710	11590	12.77	20240206	3.05	N	417010	500	98 억		523584	N	N	3	N	00	N
160	20240704	101209	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13250	60	2	0.45	303419070	22798	19.56	13410	13410	13190	17140	9240	13190	13309.02	2.65	0	-1590	13556	13372	13256	13072	12956	13315	13015	99	3950	500	9230	10	1	19724328	2613	51.16	5.10	12	0.12	259.00	2600.00	30000	20230710	-55.83	11590	20240206	14.32	16500	-19.70	20240625	11590	14.32	20240206	30000	-55.83	20230710	11590	14.32	20240206	3.05	N	417010	500	98 억		523584	N	N	3	N	00	N
161	20240704	091211	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13330	140	2	1.06	88120580	6603	5.66	13410	13410	13230	17140	9240	13190	13345.54	2.65	0	-1250	13556	13372	13256	13072	12956	13315	13015	99	3950	500	9230	10	1	19724328	2629	51.47	5.13	12	0.03	259.00	2600.00	30000	20230710	-55.57	11590	20240206	15.01	16500	-19.21	20240625	11590	15.01	20240206	30000	-55.57	20230710	11590	15.01	20240206	3.05	N	417010	500	98 억		523584	N	N	3	N	00	N
162	20240703	161204	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13190	0	3	0.00	1496890450	113062	76.53	13370	13440	13140	17140	9240	13190	13239.76	2.63	0	5406	13936	13562	13366	12992	12796	13465	12895	99	3950	500	9230	10	1	19724328	2602	50.93	5.07	12	0.57	259.00	2600.00	30000	20230710	-56.03	11590	20240206	13.81	16500	-20.06	20240625	11590	13.81	20240206	30000	-56.03	20230710	11590	13.81	20240206	3.06	N	417010	500	98 억		518035	N	N	3	N	00	N
163	20240703	151208	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13210	20	2	0.15	1418871200	107147	72.53	13370	13440	13140	17140	9240	13190	13242.29	2.63	0	5429	13936	13562	13366	12992	12796	13465	12895	99	3950	500	9230	10	1	19724328	2606	51.00	5.08	12	0.54	259.00	2600.00	30000	20230710	-55.97	11590	20240206	13.98	16500	-19.94	20240625	11590	13.98	20240206	30000	-55.97	20230710	11590	13.98	20240206	3.06	N	417010	500	98 억		518035	N	N	0	N	00	N
164	20240703	141209	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13220	30	2	0.23	1267659360	95689	64.77	13370	13440	13140	17140	9240	13190	13247.70	2.63	0	4697	13936	13562	13366	12992	12796	13465	12895	99	3950	500	9230	10	1	19724328	2608	51.04	5.08	12	0.49	259.00	2600.00	30000	20230710	-55.93	11590	20240206	14.06	16500	-19.88	20240625	11590	14.06	20240206	30000	-55.93	20230710	11590	14.06	20240206	3.06	N	417010	500	98 억		518035	N	N	0	N	00	N
165	20240703	131208	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13260	70	2	0.53	1182340860	89237	60.41	13370	13440	13140	17140	9240	13190	13249.45	2.63	0	4717	13936	13562	13366	12992	12796	13465	12895	99	3950	500	9230	10	1	19724328	2615	51.20	5.10	12	0.45	259.00	2600.00	30000	20230710	-55.80	11590	20240206	14.41	16500	-19.64	20240625	11590	14.41	20240206	30000	-55.80	20230710	11590	14.41	20240206	3.06	N	417010	500	98 억		518035	N	N	0	N	00	N
166	20240703	121207	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13190	0	3	0.00	1087791220	82094	55.57	13370	13440	13140	17140	9240	13190	13250.56	2.63	0	2576	13936	13562	13366	12992	12796	13465	12895	99	3950	500	9230	10	1	19724328	2602	50.93	5.07	12	0.42	259.00	2600.00	30000	20230710	-56.03	11590	20240206	13.81	16500	-20.06	20240625	11590	13.81	20240206	30000	-56.03	20230710	11590	13.81	20240206	3.06	N	417010	500	98 억		518035	N	N	0	N	00	N
167	20240703	111209	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13210	20	2	0.15	850632850	64068	43.37	13370	13440	13140	17140	9240	13190	13277.03	2.63	0	1509	13936	13562	13366	12992	12796	13465	12895	99	3950	500	9230	10	1	19724328	2606	51.00	5.08	12	0.32	259.00	2600.00	30000	20230710	-55.97	11590	20240206	13.98	16500	-19.94	20240625	11590	13.98	20240206	30000	-55.97	20230710	11590	13.98	20240206	3.06	N	417010	500	98 억		518035	N	N	0	N	00	N
168	20240703	101210	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13190	0	3	0.00	668139950	50211	33.99	13370	13440	13190	17140	9240	13190	13306.64	2.63	0	2981	13936	13562	13366	12992	12796	13465	12895	99	3950	500	9230	10	1	19724328	2602	50.93	5.07	12	0.25	259.00	2600.00	30000	20230710	-56.03	11590	20240206	13.81	16500	-20.06	20240625	11590	13.81	20240206	30000	-56.03	20230710	11590	13.81	20240206	3.06	N	417010	500	98 억		518035	N	N	0	N	00	N
169	20240703	091206	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13430	240	2	1.82	245086140	18365	12.43	13370	13430	13290	17140	9240	13190	13345.28	2.63	0	8030	13936	13562	13366	12992	12796	13465	12895	99	3950	500	9230	10	1	19724328	2649	51.85	5.17	12	0.09	259.00	2600.00	30000	20230710	-55.23	11590	20240206	15.88	16500	-18.61	20240625	11590	15.88	20240206	30000	-55.23	20230710	11590	15.88	20240206	3.06	N	417010	500	98 억		518035	N	N	0	N	00	N
170	20240702	161202	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13190	-540	5	-3.93	1929829290	144664	67.97	13540	13740	13170	17840	9620	13730	13339.90	2.66	0	-6987	14036	13882	13766	13612	13496	13960	13690	99	4110	500	9610	10	1	19724328	2602	50.93	5.07	12	0.73	259.00	2600.00	30000	20230710	-56.03	11590	20240206	13.81	16500	-20.06	20240625	11590	13.81	20240206	30000	-56.03	20230710	11590	13.81	20240206	3.11	N	417010	500	98 억		524719	N	N	0	N	00	N
171	20240702	151204	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13180	-550	5	-4.01	1805528980	135242	63.54	13540	13740	13170	17840	9620	13730	13349.42	2.66	0	-6495	14036	13882	13766	13612	13496	13960	13690	99	4110	500	9610	10	1	19724328	2600	50.89	5.07	12	0.69	259.00	2600.00	30000	20230710	-56.07	11590	20240206	13.72	16500	-20.12	20240625	11590	13.72	20240206	30000	-56.07	20230710	11590	13.72	20240206	3.11	N	417010	500	98 억		524719	N	N	0	N	00	N
172	20240702	141205	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13330	-400	5	-2.91	1394995090	104241	48.98	13540	13740	13220	17840	9620	13730	13381.29	2.66	0	-5581	14036	13882	13766	13612	13496	13960	13690	99	4110	500	9610	10	1	19724328	2629	51.47	5.13	12	0.53	259.00	2600.00	30000	20230710	-55.57	11590	20240206	15.01	16500	-19.21	20240625	11590	15.01	20240206	30000	-55.57	20230710	11590	15.01	20240206	3.11	N	417010	500	98 억		524719	N	N	0	N	00	N
173	20240702	131205	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13330	-400	5	-2.91	1294750960	96706	45.44	13540	13740	13220	17840	9620	13730	13387.35	2.66	0	-5329	14036	13882	13766	13612	13496	13960	13690	99	4110	500	9610	10	1	19724328	2629	51.47	5.13	12	0.49	259.00	2600.00	30000	20230710	-55.57	11590	20240206	15.01	16500	-19.21	20240625	11590	15.01	20240206	30000	-55.57	20230710	11590	15.01	20240206	3.11	N	417010	500	98 억		524719	N	N	0	N	00	N
174	20240702	121205	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13290	-440	5	-3.20	1193284420	89072	41.85	13540	13740	13220	17840	9620	13730	13395.61	2.66	0	-5276	14036	13882	13766	13612	13496	13960	13690	99	4110	500	9610	10	1	19724328	2621	51.31	5.11	12	0.45	259.00	2600.00	30000	20230710	-55.70	11590	20240206	14.67	16500	-19.45	20240625	11590	14.67	20240206	30000	-55.70	20230710	11590	14.67	20240206	3.11	N	417010	500	98 억		524719	N	N	0	N	00	N
175	20240702	111204	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13380	-350	5	-2.55	993220230	74052	34.79	13540	13740	13220	17840	9620	13730	13411.04	2.66	0	-4492	14036	13882	13766	13612	13496	13960	13690	99	4110	500	9610	10	1	19724328	2639	51.66	5.15	12	0.38	259.00	2600.00	30000	20230710	-55.40	11590	20240206	15.44	16500	-18.91	20240625	11590	15.44	20240206	30000	-55.40	20230710	11590	15.44	20240206	3.11	N	417010	500	98 억		524719	N	N	0	N	00	N
176	20240702	101203	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13280	-450	5	-3.28	856462380	63778	29.97	13540	13740	13220	17840	9620	13730	13427.23	2.66	0	-6376	14036	13882	13766	13612	13496	13960	13690	99	4110	500	9610	10	1	19724328	2619	51.27	5.11	12	0.32	259.00	2600.00	30000	20230710	-55.73	11590	20240206	14.58	16500	-19.52	20240625	11590	14.58	20240206	30000	-55.73	20230710	11590	14.58	20240206	3.11	N	417010	500	98 억		524719	N	N	0	N	00	N
177	20240702	091205	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13480	-250	5	-1.82	233383680	17225	8.09	13540	13740	13430	17840	9620	13730	13545.57	2.66	0	-1571	14036	13882	13766	13612	13496	13960	13690	99	4110	500	9610	10	1	19724328	2659	52.05	5.18	12	0.09	259.00	2600.00	30000	20230710	-55.07	11590	20240206	16.31	16500	-18.30	20240625	11590	16.31	20240206	30000	-55.07	20230710	11590	16.31	20240206	3.11	N	417010	500	98 억		524719	N	N	0	N	00	N
178	20240701	161159	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13730	120	2	0.88	2894474240	210084	70.95	13700	13920	13650	17690	9530	13610	13778.08	2.64	0	3871	14036	13822	13476	13262	12916	13930	13370	99	4080	500	9520	10	1	19724328	2708	53.01	5.28	12	1.07	259.00	2600.00	30000	20230710	-54.23	11590	20240206	18.46	16500	-16.79	20240625	11590	18.46	20240206	30000	-54.23	20230710	11590	18.46	20240206	3.01	N	417010	500	98 억		521151	N	N	4	N	00	N
179	20240701	151203	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13660	50	2	0.37	2752820910	199755	67.46	13700	13920	13650	17690	9530	13610	13781.14	2.64	0	4666	14036	13822	13476	13262	12916	13930	13370	99	4080	500	9520	10	1	19724328	2694	52.74	5.25	12	1.01	259.00	2600.00	30000	20230710	-54.47	11590	20240206	17.86	16500	-17.21	20240625	11590	17.86	20240206	30000	-54.47	20230710	11590	17.86	20240206	3.01	N	417010	500	98 억		521151	N	N	4	N	00	N
180	20240701	141200	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13680	70	2	0.51	2356420710	170873	57.71	13700	13920	13650	17690	9530	13610	13790.67	2.64	0	-389	14036	13822	13476	13262	12916	13930	13370	99	4080	500	9520	10	1	19724328	2698	52.82	5.26	12	0.87	259.00	2600.00	30000	20230710	-54.40	11590	20240206	18.03	16500	-17.09	20240625	11590	18.03	20240206	30000	-54.40	20230710	11590	18.03	20240206	3.01	N	417010	500	98 억		521151	N	N	4	N	00	N
181	20240701	131201	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13730	120	2	0.88	2177756420	157835	53.30	13700	13920	13650	17690	9530	13610	13797.89	2.64	0	2619	14036	13822	13476	13262	12916	13930	13370	99	4080	500	9520	10	1	19724328	2708	53.01	5.28	12	0.80	259.00	2600.00	30000	20230710	-54.23	11590	20240206	18.46	16500	-16.79	20240625	11590	18.46	20240206	30000	-54.23	20230710	11590	18.46	20240206	3.01	N	417010	500	98 억		521151	N	N	4	N	00	N
182	20240701	121203	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13790	180	2	1.32	1938861530	140429	47.42	13700	13920	13650	17690	9530	13610	13806.95	2.64	0	8837	14036	13822	13476	13262	12916	13930	13370	99	4080	500	9520	10	1	19724328	2720	53.24	5.30	12	0.71	259.00	2600.00	30000	20230710	-54.03	11590	20240206	18.98	16500	-16.42	20240625	11590	18.98	20240206	30000	-54.03	20230710	11590	18.98	20240206	3.01	N	417010	500	98 억		521151	N	N	4	N	00	N
183	20240701	111157	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13780	170	2	1.25	1779704400	128865	43.52	13700	13920	13650	17690	9530	13610	13810.89	2.64	0	8468	14036	13822	13476	13262	12916	13930	13370	99	4080	500	9520	10	1	19724328	2718	53.20	5.30	12	0.65	259.00	2600.00	30000	20230710	-54.07	11590	20240206	18.90	16500	-16.48	20240625	11590	18.90	20240206	30000	-54.07	20230710	11590	18.90	20240206	3.01	N	417010	500	98 억		521151	N	N	4	N	00	N
184	20240701	101156	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13800	190	2	1.40	1426776970	103367	34.91	13700	13920	13650	17690	9530	13610	13803.36	2.64	0	7008	14036	13822	13476	13262	12916	13930	13370	99	4080	500	9520	10	1	19724328	2722	53.28	5.31	12	0.52	259.00	2600.00	30000	20230710	-54.00	11590	20240206	19.07	16500	-16.36	20240625	11590	19.07	20240206	30000	-54.00	20230710	11590	19.07	20240206	3.01	N	417010	500	98 억		521151	N	N	4	N	00	N
185	20240701	091154	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13800	190	2	1.40	502908230	36537	12.34	13700	13880	13650	17690	9530	13610	13765.11	2.64	0	3472	14036	13822	13476	13262	12916	13930	13370	99	4080	500	9520	10	1	19724328	2722	53.28	5.31	12	0.19	259.00	2600.00	30000	20230710	-54.00	11590	20240206	19.07	16500	-16.36	20240625	11590	19.07	20240206	30000	-54.00	20230710	11590	19.07	20240206	3.01	N	417010	500	98 억		521151	N	N	4	N	00	N