KissMeData/105760/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	160809	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8410	80	2	0.96	670920120	80716	93.82	8390	8490	8170	10820	5840	8330	8311.86	3.08	0	28989	8890	8610	8460	8180	8030	8535	8105	47	2490	500	5160	10	1	9355485	787	8.72	1.63	12	0.86	964.00	5170.00	56300	20240129	-85.06	8170	20240731	2.94	56300	-85.06	20240129	8170	2.94	20240731	56300	-85.06	20240129	8170	2.94	20240731	3.19	N	105760	500	46 억		288044	N	N	0	N	00	N
3	20240731	150820	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8430	100	2	1.20	648133130	78006	90.67	8390	8490	8170	10820	5840	8330	8308.76	3.08	0	27706	8890	8610	8460	8180	8030	8535	8105	47	2490	500	5160	10	1	9355485	789	8.74	1.63	12	0.83	964.00	5170.00	56300	20240129	-85.03	8170	20240731	3.18	56300	-85.03	20240129	8170	3.18	20240731	56300	-85.03	20240129	8170	3.18	20240731	3.19	N	105760	500	46 억		288044	N	N	0	N	00	N
4	20240731	140820	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8300	-30	5	-0.36	454107680	54895	63.80	8390	8390	8170	10820	5840	8330	8272.29	3.08	0	9426	8890	8610	8460	8180	8030	8535	8105	47	2490	500	5160	10	1	9355485	777	8.61	1.61	12	0.59	964.00	5170.00	56300	20240129	-85.26	8170	20240731	1.59	56300	-85.26	20240129	8170	1.59	20240731	56300	-85.26	20240129	8170	1.59	20240731	3.19	N	105760	500	46 억		288044	N	N	0	N	00	N
5	20240731	130817	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8330	0	3	0.00	394101250	47672	55.41	8390	8390	8170	10820	5840	8330	8266.93	3.08	0	8811	8890	8610	8460	8180	8030	8535	8105	47	2490	500	5160	10	1	9355485	779	8.64	1.61	12	0.51	964.00	5170.00	56300	20240129	-85.20	8170	20240731	1.96	56300	-85.20	20240129	8170	1.96	20240731	56300	-85.20	20240129	8170	1.96	20240731	3.19	N	105760	500	46 억		288044	N	N	0	N	00	N
6	20240731	120816	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8220	-110	5	-1.32	289634990	35063	40.75	8390	8390	8170	10820	5840	8330	8260.40	3.08	0	3713	8890	8610	8460	8180	8030	8535	8105	47	2490	500	5160	10	1	9355485	769	8.53	1.59	12	0.37	964.00	5170.00	56300	20240129	-85.40	8170	20240731	0.61	56300	-85.40	20240129	8170	0.61	20240731	56300	-85.40	20240129	8170	0.61	20240731	3.19	N	105760	500	46 억		288044	N	N	0	N	00	N
7	20240731	110818	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8250	-80	5	-0.96	199547480	24079	27.99	8390	8390	8210	10820	5840	8330	8287.19	3.08	0	4019	8890	8610	8460	8180	8030	8535	8105	47	2490	500	5160	10	1	9355485	772	8.56	1.60	12	0.26	964.00	5170.00	56300	20240129	-85.35	8210	20240731	0.49	56300	-85.35	20240129	8210	0.49	20240731	56300	-85.35	20240129	8210	0.49	20240731	3.19	N	105760	500	46 억		288044	N	N	0	N	00	N
8	20240731	100817	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8300	-30	5	-0.36	157944600	19040	22.13	8390	8390	8210	10820	5840	8330	8295.40	3.08	0	3011	8890	8610	8460	8180	8030	8535	8105	47	2490	500	5160	10	1	9355485	777	8.61	1.61	12	0.20	964.00	5170.00	56300	20240129	-85.26	8210	20240731	1.10	56300	-85.26	20240129	8210	1.10	20240731	56300	-85.26	20240129	8210	1.10	20240731	3.19	N	105760	500	46 억		288044	N	N	0	N	00	N
9	20240731	090813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8300	-30	5	-0.36	47566460	5713	6.64	8390	8390	8260	10820	5840	8330	8326.00	3.08	0	-613	8890	8610	8460	8180	8030	8535	8105	47	2490	500	5160	10	1	9355485	777	8.61	1.61	12	0.06	964.00	5170.00	56300	20240129	-85.26	8230	20240725	0.85	56300	-85.26	20240129	8230	0.85	20240725	56300	-85.26	20240129	8230	0.85	20240725	3.19	N	105760	500	46 억		288044	N	N	0	N	00	N
10	20240730	160755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8330	-410	5	-4.69	716835820	84895	81.14	8700	8740	8310	11360	6120	8740	8443.88	3.51	0	-25682	9553	9146	8843	8436	8133	9350	8640	47	2620	500	5410	10	1	9355485	779	8.64	1.61	12	0.91	964.00	5170.00	56300	20240129	-85.20	8230	20240725	1.22	56300	-85.20	20240129	8230	1.22	20240725	56300	-85.20	20240129	8230	1.22	20240725	3.09	N	105760	500	46 억		328561	N	N	0	N	00	N
11	20240730	150809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8350	-390	5	-4.46	670471400	79328	75.82	8700	8740	8310	11360	6120	8740	8451.89	3.51	0	-24452	9553	9146	8843	8436	8133	9350	8640	47	2620	500	5410	10	1	9355485	781	8.66	1.62	12	0.85	964.00	5170.00	56300	20240129	-85.17	8230	20240725	1.46	56300	-85.17	20240129	8230	1.46	20240725	56300	-85.17	20240129	8230	1.46	20240725	3.09	N	105760	500	46 억		328561	N	N	0	N	00	N
12	20240730	140800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8400	-340	5	-3.89	534727120	63062	60.27	8700	8740	8340	11360	6120	8740	8479.39	3.51	0	-19512	9553	9146	8843	8436	8133	9350	8640	47	2620	500	5410	10	1	9355485	786	8.71	1.62	12	0.67	964.00	5170.00	56300	20240129	-85.08	8230	20240725	2.07	56300	-85.08	20240129	8230	2.07	20240725	56300	-85.08	20240129	8230	2.07	20240725	3.09	N	105760	500	46 억		328561	N	N	0	N	00	N
13	20240730	130807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8370	-370	5	-4.23	458854430	53988	51.60	8700	8740	8350	11360	6120	8740	8499.19	3.51	0	-16198	9553	9146	8843	8436	8133	9350	8640	47	2620	500	5410	10	1	9355485	783	8.68	1.62	12	0.58	964.00	5170.00	56300	20240129	-85.13	8230	20240725	1.70	56300	-85.13	20240129	8230	1.70	20240725	56300	-85.13	20240129	8230	1.70	20240725	3.09	N	105760	500	46 억		328561	N	N	0	N	00	N
14	20240730	120759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8430	-310	5	-3.55	397238610	46632	44.57	8700	8740	8400	11360	6120	8740	8518.58	3.51	0	-15286	9553	9146	8843	8436	8133	9350	8640	47	2620	500	5410	10	1	9355485	789	8.74	1.63	12	0.50	964.00	5170.00	56300	20240129	-85.03	8230	20240725	2.43	56300	-85.03	20240129	8230	2.43	20240725	56300	-85.03	20240129	8230	2.43	20240725	3.09	N	105760	500	46 억		328561	N	N	0	N	00	N
15	20240730	110807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8450	-290	5	-3.32	303706830	35521	33.95	8700	8740	8440	11360	6120	8740	8550.06	3.51	0	-10028	9553	9146	8843	8436	8133	9350	8640	47	2620	500	5410	10	1	9355485	791	8.77	1.63	12	0.38	964.00	5170.00	56300	20240129	-84.99	8230	20240725	2.67	56300	-84.99	20240129	8230	2.67	20240725	56300	-84.99	20240129	8230	2.67	20240725	3.09	N	105760	500	46 억		328561	N	N	0	N	00	N
16	20240730	100808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	-210	5	-2.40	174451990	20283	19.38	8700	8740	8520	11360	6120	8740	8600.90	3.51	0	-5317	9553	9146	8843	8436	8133	9350	8640	47	2620	500	5410	10	1	9355485	798	8.85	1.65	12	0.22	964.00	5170.00	56300	20240129	-84.85	8230	20240725	3.65	56300	-84.85	20240129	8230	3.65	20240725	56300	-84.85	20240129	8230	3.65	20240725	3.09	N	105760	500	46 억		328561	N	N	0	N	00	N
17	20240730	090813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8660	-80	5	-0.92	24175580	2785	2.66	8700	8740	8660	11360	6120	8740	8680.64	3.51	0	-1895	9553	9146	8843	8436	8133	9350	8640	47	2620	500	5410	10	1	9355485	810	8.98	1.68	12	0.03	964.00	5170.00	56300	20240129	-84.62	8230	20240725	5.22	56300	-84.62	20240129	8230	5.22	20240725	56300	-84.62	20240129	8230	5.22	20240725	3.09	N	105760	500	46 억		328561	N	N	0	N	00	N
18	20240729	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8740	70	2	0.81	917610590	104440	176.31	8670	9250	8540	11270	6070	8670	8786.01	3.46	0	20406	8943	8806	8593	8456	8243	8875	8525	47	2600	500	5370	10	1	9355485	818	9.07	1.69	12	1.12	964.00	5170.00	56300	20240129	-84.48	8230	20240725	6.20	56300	-84.48	20240129	8230	6.20	20240725	56300	-84.48	20240129	8230	6.20	20240725	3.06	N	105760	500	46 억		323639	N	N	0	N	00	N
19	20240729	150807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8700	30	2	0.35	896132490	101977	172.15	8670	9250	8540	11270	6070	8670	8787.59	3.46	0	20580	8943	8806	8593	8456	8243	8875	8525	47	2600	500	5370	10	1	9355485	814	9.02	1.68	12	1.09	964.00	5170.00	56300	20240129	-84.55	8230	20240725	5.71	56300	-84.55	20240129	8230	5.71	20240725	56300	-84.55	20240129	8230	5.71	20240725	3.06	N	105760	500	46 억		323639	N	N	0	N	00	N
20	20240729	140812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8730	60	2	0.69	806213470	91612	154.65	8670	9250	8540	11270	6070	8670	8800.30	3.46	0	16690	8943	8806	8593	8456	8243	8875	8525	47	2600	500	5370	10	1	9355485	817	9.06	1.69	12	0.98	964.00	5170.00	56300	20240129	-84.49	8230	20240725	6.08	56300	-84.49	20240129	8230	6.08	20240725	56300	-84.49	20240129	8230	6.08	20240725	3.06	N	105760	500	46 억		323639	N	N	0	N	00	N
21	20240729	130812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8640	-30	5	-0.35	692438430	78515	132.54	8670	9250	8540	11270	6070	8670	8819.19	3.46	0	12883	8943	8806	8593	8456	8243	8875	8525	47	2600	500	5370	10	1	9355485	808	8.96	1.67	12	0.84	964.00	5170.00	56300	20240129	-84.65	8230	20240725	4.98	56300	-84.65	20240129	8230	4.98	20240725	56300	-84.65	20240129	8230	4.98	20240725	3.06	N	105760	500	46 억		323639	N	N	0	N	00	N
22	20240729	120808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8610	-60	5	-0.69	643771200	72867	123.01	8670	9250	8540	11270	6070	8670	8834.88	3.46	0	10567	8943	8806	8593	8456	8243	8875	8525	47	2600	500	5370	10	1	9355485	806	8.93	1.67	12	0.78	964.00	5170.00	56300	20240129	-84.71	8230	20240725	4.62	56300	-84.71	20240129	8230	4.62	20240725	56300	-84.71	20240129	8230	4.62	20240725	3.06	N	105760	500	46 억		323639	N	N	0	N	00	N
23	20240729	110800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8730	60	2	0.69	519652140	58502	98.76	8670	9250	8670	11270	6070	8670	8882.64	3.46	0	13877	8943	8806	8593	8456	8243	8875	8525	47	2600	500	5370	10	1	9355485	817	9.06	1.69	12	0.63	964.00	5170.00	56300	20240129	-84.49	8230	20240725	6.08	56300	-84.49	20240129	8230	6.08	20240725	56300	-84.49	20240129	8230	6.08	20240725	3.06	N	105760	500	46 억		323639	N	N	0	N	00	N
24	20240729	100758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8770	100	2	1.15	457351640	51407	86.78	8670	9250	8670	11270	6070	8670	8896.68	3.46	0	12537	8943	8806	8593	8456	8243	8875	8525	47	2600	500	5370	10	1	9355485	820	9.10	1.70	12	0.55	964.00	5170.00	56300	20240129	-84.42	8230	20240725	6.56	56300	-84.42	20240129	8230	6.56	20240725	56300	-84.42	20240129	8230	6.56	20240725	3.06	N	105760	500	46 억		323639	N	N	0	N	00	N
25	20240729	090758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8800	130	2	1.50	277443170	30984	52.30	8670	9250	8670	11270	6070	8670	8954.40	3.46	0	6060	8943	8806	8593	8456	8243	8875	8525	47	2600	500	5370	10	1	9355485	823	9.13	1.70	12	0.33	964.00	5170.00	56300	20240129	-84.37	8230	20240725	6.93	56300	-84.37	20240129	8230	6.93	20240725	56300	-84.37	20240129	8230	6.93	20240725	3.06	N	105760	500	46 억		323639	N	N	0	N	00	N
26	20240726	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8670	90	2	1.05	499217450	58556	72.20	8580	8730	8380	11150	6010	8580	8525.47	3.63	0	665	8813	8696	8463	8346	8113	8755	8405	47	2570	500	5310	10	1	9355485	811	8.99	1.68	12	0.63	964.00	5170.00	56300	20240129	-84.60	8230	20240725	5.35	56300	-84.60	20240129	8230	5.35	20240725	56300	-84.60	20240129	8230	5.35	20240725	3.05	N	105760	500	46 억		339993	N	N	0	N	00	N
27	20240726	150755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8600	20	2	0.23	481295320	56488	69.65	8580	8730	8380	11150	6010	8580	8520.31	3.63	0	981	8813	8696	8463	8346	8113	8755	8405	47	2570	500	5310	10	1	9355485	805	8.92	1.66	12	0.60	964.00	5170.00	56300	20240129	-84.72	8230	20240725	4.50	56300	-84.72	20240129	8230	4.50	20240725	56300	-84.72	20240129	8230	4.50	20240725	3.05	N	105760	500	46 억		339993	N	N	0	N	00	N
28	20240726	140755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8590	10	2	0.12	338622310	39952	49.26	8580	8610	8380	11150	6010	8580	8475.73	3.63	0	-1692	8813	8696	8463	8346	8113	8755	8405	47	2570	500	5310	10	1	9355485	804	8.91	1.66	12	0.43	964.00	5170.00	56300	20240129	-84.74	8230	20240725	4.37	56300	-84.74	20240129	8230	4.37	20240725	56300	-84.74	20240129	8230	4.37	20240725	3.05	N	105760	500	46 억		339993	N	N	0	N	00	N
29	20240726	130755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8480	-100	5	-1.17	270007050	31915	39.35	8580	8610	8380	11150	6010	8580	8460.19	3.63	0	-3244	8813	8696	8463	8346	8113	8755	8405	47	2570	500	5310	10	1	9355485	793	8.80	1.64	12	0.34	964.00	5170.00	56300	20240129	-84.94	8230	20240725	3.04	56300	-84.94	20240129	8230	3.04	20240725	56300	-84.94	20240129	8230	3.04	20240725	3.05	N	105760	500	46 억		339993	N	N	0	N	00	N
30	20240726	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8450	-130	5	-1.52	189443810	22428	27.65	8580	8610	8380	11150	6010	8580	8446.75	3.63	0	-1389	8813	8696	8463	8346	8113	8755	8405	47	2570	500	5310	10	1	9355485	791	8.77	1.63	12	0.24	964.00	5170.00	56300	20240129	-84.99	8230	20240725	2.67	56300	-84.99	20240129	8230	2.67	20240725	56300	-84.99	20240129	8230	2.67	20240725	3.05	N	105760	500	46 억		339993	N	N	0	N	00	N
31	20240726	110757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8450	-130	5	-1.52	149756600	17719	21.85	8580	8610	8380	11150	6010	8580	8451.75	3.63	0	-2696	8813	8696	8463	8346	8113	8755	8405	47	2570	500	5310	10	1	9355485	791	8.77	1.63	12	0.19	964.00	5170.00	56300	20240129	-84.99	8230	20240725	2.67	56300	-84.99	20240129	8230	2.67	20240725	56300	-84.99	20240129	8230	2.67	20240725	3.05	N	105760	500	46 억		339993	N	N	0	N	00	N
32	20240726	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8450	-130	5	-1.52	105290720	12440	15.34	8580	8610	8380	11150	6010	8580	8463.88	3.63	0	-3255	8813	8696	8463	8346	8113	8755	8405	47	2570	500	5310	10	1	9355485	791	8.77	1.63	12	0.13	964.00	5170.00	56300	20240129	-84.99	8230	20240725	2.67	56300	-84.99	20240129	8230	2.67	20240725	56300	-84.99	20240129	8230	2.67	20240725	3.05	N	105760	500	46 억		339993	N	N	0	N	00	N
33	20240726	090749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	-40	5	-0.47	16034340	1874	2.31	8580	8610	8520	11150	6010	8580	8556.21	3.63	0	509	8813	8696	8463	8346	8113	8755	8405	47	2570	500	5310	10	1	9355485	799	8.86	1.65	12	0.02	964.00	5170.00	56300	20240129	-84.83	8230	20240725	3.77	56300	-84.83	20240129	8230	3.77	20240725	56300	-84.83	20240129	8230	3.77	20240725	3.05	N	105760	500	46 억		339993	N	N	0	N	00	N
34	20240725	160750	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8580	50	2	0.59	671917790	80224	134.26	8340	8580	8230	11080	5980	8530	8375.18	3.65	0	14151	8803	8666	8543	8406	8283	8735	8475	47	2550	500	5280	10	1	9355485	803	8.90	1.66	12	0.86	964.00	5170.00	56300	20240129	-84.76	8230	20240725	4.25	56300	-84.76	20240129	8230	4.25	20240725	56300	-84.76	20240129	8230	4.25	20240725	3.05	N	105760	500	46 억		341050	N	N	0	N	00	N
35	20240725	150801	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8460	-70	5	-0.82	634509460	75857	126.95	8340	8570	8230	11080	5980	8530	8364.52	3.65	0	14330	8803	8666	8543	8406	8283	8735	8475	47	2550	500	5280	10	1	9355485	791	8.78	1.64	12	0.81	964.00	5170.00	56300	20240129	-84.97	8230	20240725	2.79	56300	-84.97	20240129	8230	2.79	20240725	56300	-84.97	20240129	8230	2.79	20240725	3.05	N	105760	500	46 억		341050	N	N	0	N	00	N
36	20240725	140800	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8470	-60	5	-0.70	547110790	65582	109.75	8340	8500	8230	11080	5980	8530	8342.36	3.65	0	14924	8803	8666	8543	8406	8283	8735	8475	47	2550	500	5280	10	1	9355485	792	8.79	1.64	12	0.70	964.00	5170.00	56300	20240129	-84.96	8230	20240725	2.92	56300	-84.96	20240129	8230	2.92	20240725	56300	-84.96	20240129	8230	2.92	20240725	3.05	N	105760	500	46 억		341050	N	N	0	N	00	N
37	20240725	130753	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8360	-170	5	-1.99	460558680	55347	92.62	8340	8450	8230	11080	5980	8530	8321.25	3.65	0	7135	8803	8666	8543	8406	8283	8735	8475	47	2550	500	5280	10	1	9355485	782	8.67	1.62	12	0.59	964.00	5170.00	56300	20240129	-85.15	8230	20240725	1.58	56300	-85.15	20240129	8230	1.58	20240725	56300	-85.15	20240129	8230	1.58	20240725	3.05	N	105760	500	46 억		341050	N	N	0	N	00	N
38	20240725	120758	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8380	-150	5	-1.76	397757070	47859	80.09	8340	8450	8230	11080	5980	8530	8310.96	3.65	0	2625	8803	8666	8543	8406	8283	8735	8475	47	2550	500	5280	10	1	9355485	784	8.69	1.62	12	0.51	964.00	5170.00	56300	20240129	-85.12	8230	20240725	1.82	56300	-85.12	20240129	8230	1.82	20240725	56300	-85.12	20240129	8230	1.82	20240725	3.05	N	105760	500	46 억		341050	N	N	0	N	00	N
39	20240725	110753	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8290	-240	5	-2.81	340203520	40961	68.55	8340	8450	8230	11080	5980	8530	8305.48	3.65	0	-2575	8803	8666	8543	8406	8283	8735	8475	47	2550	500	5280	10	1	9355485	776	8.60	1.60	12	0.44	964.00	5170.00	56300	20240129	-85.28	8230	20240725	0.73	56300	-85.28	20240129	8230	0.73	20240725	56300	-85.28	20240129	8230	0.73	20240725	3.05	N	105760	500	46 억		341050	N	N	0	N	00	N
40	20240725	100751	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8280	-250	5	-2.93	281717050	33915	56.76	8340	8450	8230	11080	5980	8530	8306.48	3.65	0	-2416	8803	8666	8543	8406	8283	8735	8475	47	2550	500	5280	10	1	9355485	775	8.59	1.60	12	0.36	964.00	5170.00	56300	20240129	-85.29	8230	20240725	0.61	56300	-85.29	20240129	8230	0.61	20240725	56300	-85.29	20240129	8230	0.61	20240725	3.05	N	105760	500	46 억		341050	N	N	0	N	00	N
41	20240725	090749	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8370	-160	5	-1.88	82365910	9873	16.52	8340	8450	8290	11080	5980	8530	8342.31	3.65	0	-2183	8803	8666	8543	8406	8283	8735	8475	47	2550	500	5280	10	1	9355485	783	8.68	1.62	12	0.11	964.00	5170.00	56300	20240129	-85.13	8290	20240725	0.97	56300	-85.13	20240129	8290	0.97	20240725	56300	-85.13	20240129	8290	0.97	20240725	3.05	N	105760	500	46 억		341050	N	N	0	N	00	N
42	20240724	160745	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8530	-60	5	-0.70	498507810	58264	120.19	8520	8680	8420	11160	6020	8590	8556.02	3.66	0	13763	8903	8746	8643	8486	8383	8695	8435	47	2570	500	5320	10	1	9355485	798	8.85	1.65	12	0.62	964.00	5170.00	56300	20240129	-84.85	8420	20240724	1.31	56300	-84.85	20240129	8420	1.31	20240724	56300	-84.85	20240129	8420	1.31	20240724	2.99	N	105760	500	46 억		342291	N	N	0	N	00	N
43	20240724	150757	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8550	-40	5	-0.47	478529100	55925	115.36	8520	8680	8420	11160	6020	8590	8556.62	3.66	0	13675	8903	8746	8643	8486	8383	8695	8435	47	2570	500	5320	10	1	9355485	800	8.87	1.65	12	0.60	964.00	5170.00	56300	20240129	-84.81	8420	20240724	1.54	56300	-84.81	20240129	8420	1.54	20240724	56300	-84.81	20240129	8420	1.54	20240724	2.99	N	105760	500	46 억		342291	N	N	0	N	00	N
44	20240724	140752	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8490	-100	5	-1.16	401050990	46843	96.63	8520	8680	8420	11160	6020	8590	8561.60	3.66	0	8197	8903	8746	8643	8486	8383	8695	8435	47	2570	500	5320	10	1	9355485	794	8.81	1.64	12	0.50	964.00	5170.00	56300	20240129	-84.92	8420	20240724	0.83	56300	-84.92	20240129	8420	0.83	20240724	56300	-84.92	20240129	8420	0.83	20240724	2.99	N	105760	500	46 억		342291	N	N	0	N	00	N
45	20240724	130757	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8580	-10	5	-0.12	347822840	40601	83.75	8520	8680	8420	11160	6020	8590	8566.85	3.66	0	6890	8903	8746	8643	8486	8383	8695	8435	47	2570	500	5320	10	1	9355485	803	8.90	1.66	12	0.43	964.00	5170.00	56300	20240129	-84.76	8420	20240724	1.90	56300	-84.76	20240129	8420	1.90	20240724	56300	-84.76	20240129	8420	1.90	20240724	2.99	N	105760	500	46 억		342291	N	N	0	N	00	N
46	20240724	120756	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8620	30	2	0.35	315909090	36879	76.07	8520	8680	8420	11160	6020	8590	8566.10	3.66	0	5799	8903	8746	8643	8486	8383	8695	8435	47	2570	500	5320	10	1	9355485	806	8.94	1.67	12	0.39	964.00	5170.00	56300	20240129	-84.69	8420	20240724	2.38	56300	-84.69	20240129	8420	2.38	20240724	56300	-84.69	20240129	8420	2.38	20240724	2.99	N	105760	500	46 억		342291	N	N	0	N	00	N
47	20240724	110753	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8630	40	2	0.47	267498890	31247	64.46	8520	8680	8420	11160	6020	8590	8560.79	3.66	0	3933	8903	8746	8643	8486	8383	8695	8435	47	2570	500	5320	10	1	9355485	807	8.95	1.67	12	0.33	964.00	5170.00	56300	20240129	-84.67	8420	20240724	2.49	56300	-84.67	20240129	8420	2.49	20240724	56300	-84.67	20240129	8420	2.49	20240724	2.99	N	105760	500	46 억		342291	N	N	0	N	00	N
48	20240724	100816	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8600	10	2	0.12	177340620	20806	42.92	8520	8620	8420	11160	6020	8590	8523.53	3.66	0	1572	8903	8746	8643	8486	8383	8695	8435	47	2570	500	5320	10	1	9355485	805	8.92	1.66	12	0.22	964.00	5170.00	56300	20240129	-84.72	8420	20240724	2.14	56300	-84.72	20240129	8420	2.14	20240724	56300	-84.72	20240129	8420	2.14	20240724	2.99	N	105760	500	46 억		342291	N	N	0	N	00	N
49	20240724	090747	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8550	-40	5	-0.47	59897740	7069	14.58	8520	8570	8420	11160	6020	8590	8473.30	3.66	0	-1912	8903	8746	8643	8486	8383	8695	8435	47	2570	500	5320	10	1	9355485	800	8.87	1.65	12	0.08	964.00	5170.00	56300	20240129	-84.81	8420	20240724	1.54	56300	-84.81	20240129	8420	1.54	20240724	56300	-84.81	20240129	8420	1.54	20240724	2.99	N	105760	500	46 억		342291	N	N	0	N	00	N
50	20240723	160743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8590	-20	5	-0.23	412547950	47673	48.66	8610	8800	8540	11190	6030	8610	8653.74	3.69	0	12379	9203	8906	8713	8416	8223	8810	8320	47	2580	500	5330	10	1	9355485	804	8.91	1.66	12	0.51	964.00	5170.00	56300	20240129	-84.74	8520	20240722	0.82	56300	-84.74	20240129	8520	0.82	20240722	56300	-84.74	20240129	8520	0.82	20240722	2.94	N	105760	500	46 억		344965	N	N	0	N	00	N
51	20240723	150759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8570	-40	5	-0.46	394721560	45592	46.54	8610	8800	8550	11190	6030	8610	8657.69	3.69	0	12008	9203	8906	8713	8416	8223	8810	8320	47	2580	500	5330	10	1	9355485	802	8.89	1.66	12	0.49	964.00	5170.00	56300	20240129	-84.78	8520	20240722	0.59	56300	-84.78	20240129	8520	0.59	20240722	56300	-84.78	20240129	8520	0.59	20240722	2.94	N	105760	500	46 억		344965	N	N	0	N	00	N
52	20240723	140746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8610	0	3	0.00	346424150	39961	40.79	8610	8800	8550	11190	6030	8610	8669.06	3.69	0	9675	9203	8906	8713	8416	8223	8810	8320	47	2580	500	5330	10	1	9355485	806	8.93	1.67	12	0.43	964.00	5170.00	56300	20240129	-84.71	8520	20240722	1.06	56300	-84.71	20240129	8520	1.06	20240722	56300	-84.71	20240129	8520	1.06	20240722	2.94	N	105760	500	46 억		344965	N	N	0	N	00	N
53	20240723	130742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8610	0	3	0.00	309262030	35639	36.38	8610	8800	8550	11190	6030	8610	8677.63	3.69	0	8338	9203	8906	8713	8416	8223	8810	8320	47	2580	500	5330	10	1	9355485	806	8.93	1.67	12	0.38	964.00	5170.00	56300	20240129	-84.71	8520	20240722	1.06	56300	-84.71	20240129	8520	1.06	20240722	56300	-84.71	20240129	8520	1.06	20240722	2.94	N	105760	500	46 억		344965	N	N	0	N	00	N
54	20240723	120748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8570	-40	5	-0.46	281231870	32368	33.04	8610	8800	8570	11190	6030	8610	8688.58	3.69	0	7934	9203	8906	8713	8416	8223	8810	8320	47	2580	500	5330	10	1	9355485	802	8.89	1.66	12	0.35	964.00	5170.00	56300	20240129	-84.78	8520	20240722	0.59	56300	-84.78	20240129	8520	0.59	20240722	56300	-84.78	20240129	8520	0.59	20240722	2.94	N	105760	500	46 억		344965	N	N	0	N	00	N
55	20240723	110750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8600	-10	5	-0.12	247998790	28500	29.09	8610	8800	8590	11190	6030	8610	8701.71	3.69	0	6894	9203	8906	8713	8416	8223	8810	8320	47	2580	500	5330	10	1	9355485	805	8.92	1.66	12	0.30	964.00	5170.00	56300	20240129	-84.72	8520	20240722	0.94	56300	-84.72	20240129	8520	0.94	20240722	56300	-84.72	20240129	8520	0.94	20240722	2.94	N	105760	500	46 억		344965	N	N	0	N	00	N
56	20240723	100746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8710	100	2	1.16	147314940	16836	17.19	8610	8800	8610	11190	6030	8610	8750.00	3.69	0	8456	9203	8906	8713	8416	8223	8810	8320	47	2580	500	5330	10	1	9355485	815	9.04	1.68	12	0.18	964.00	5170.00	56300	20240129	-84.53	8520	20240722	2.23	56300	-84.53	20240129	8520	2.23	20240722	56300	-84.53	20240129	8520	2.23	20240722	2.94	N	105760	500	46 억		344965	N	N	0	N	00	N
57	20240723	090751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8780	170	2	1.97	39693950	4551	4.65	8610	8790	8610	11190	6030	8610	8722.03	3.69	0	3414	9203	8906	8713	8416	8223	8810	8320	47	2580	500	5330	10	1	9355485	821	9.11	1.70	12	0.05	964.00	5170.00	56300	20240129	-84.40	8520	20240722	3.05	56300	-84.40	20240129	8520	3.05	20240722	56300	-84.40	20240129	8520	3.05	20240722	2.94	N	105760	500	46 억		344965	N	N	0	N	00	N
58	20240722	160740	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8610	-280	5	-3.15	846184250	97578	166.71	8870	9010	8520	11550	6230	8890	8671.88	3.85	0	-482	9070	8980	8890	8800	8710	9025	8845	47	2660	500	5510	10	1	9355485	806	8.93	1.67	12	1.04	964.00	5170.00	56300	20240129	-84.71	8520	20240722	1.06	56300	-84.71	20240129	8520	1.06	20240722	56300	-84.71	20240129	8520	1.06	20240722	2.77	N	105760	500	46 억		360291	N	N	0	N	00	N
59	20240722	150746	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8600	-290	5	-3.26	802232810	92470	157.99	8870	9010	8520	11550	6230	8890	8675.60	3.85	0	-1931	9070	8980	8890	8800	8710	9025	8845	47	2660	500	5510	10	1	9355485	805	8.92	1.66	12	0.99	964.00	5170.00	56300	20240129	-84.72	8520	20240722	0.94	56300	-84.72	20240129	8520	0.94	20240722	56300	-84.72	20240129	8520	0.94	20240722	2.77	N	105760	500	46 억		360291	N	N	0	N	00	N
60	20240722	140749	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8600	-290	5	-3.26	705683990	81206	138.74	8870	9010	8560	11550	6230	8890	8690.05	3.85	0	-3626	9070	8980	8890	8800	8710	9025	8845	47	2660	500	5510	10	1	9355485	805	8.92	1.66	12	0.87	964.00	5170.00	56300	20240129	-84.72	8560	20240722	0.47	56300	-84.72	20240129	8560	0.47	20240722	56300	-84.72	20240129	8560	0.47	20240722	2.77	N	105760	500	46 억		360291	N	N	0	N	00	N
61	20240722	130746	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8630	-260	5	-2.92	508821760	58285	99.58	8870	9010	8560	11550	6230	8890	8729.89	3.85	0	-13150	9070	8980	8890	8800	8710	9025	8845	47	2660	500	5510	10	1	9355485	807	8.95	1.67	12	0.62	964.00	5170.00	56300	20240129	-84.67	8560	20240722	0.82	56300	-84.67	20240129	8560	0.82	20240722	56300	-84.67	20240129	8560	0.82	20240722	2.77	N	105760	500	46 억		360291	N	N	0	N	00	N
62	20240722	120745	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8580	-310	5	-3.49	459865130	52600	89.87	8870	9010	8560	11550	6230	8890	8742.68	3.85	0	-13171	9070	8980	8890	8800	8710	9025	8845	47	2660	500	5510	10	1	9355485	803	8.90	1.66	12	0.56	964.00	5170.00	56300	20240129	-84.76	8560	20240722	0.23	56300	-84.76	20240129	8560	0.23	20240722	56300	-84.76	20240129	8560	0.23	20240722	2.77	N	105760	500	46 억		360291	N	N	0	N	00	N
63	20240722	110741	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8630	-260	5	-2.92	392419160	44754	76.46	8870	9010	8600	11550	6230	8890	8768.36	3.85	0	-12371	9070	8980	8890	8800	8710	9025	8845	47	2660	500	5510	10	1	9355485	807	8.95	1.67	12	0.48	964.00	5170.00	56300	20240129	-84.67	8600	20240722	0.35	56300	-84.67	20240129	8600	0.35	20240722	56300	-84.67	20240129	8600	0.35	20240722	2.77	N	105760	500	46 억		360291	N	N	0	N	00	N
64	20240722	100745	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8750	-140	5	-1.57	206169450	23265	39.75	8870	9010	8710	11550	6230	8890	8861.79	3.85	0	-6295	9070	8980	8890	8800	8710	9025	8845	47	2660	500	5510	10	1	9355485	819	9.08	1.69	12	0.25	964.00	5170.00	56300	20240129	-84.46	8710	20240722	0.46	56300	-84.46	20240129	8710	0.46	20240722	56300	-84.46	20240129	8710	0.46	20240722	2.77	N	105760	500	46 억		360291	N	N	0	N	00	N
65	20240722	090745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8900	10	2	0.11	16237240	1829	3.12	8870	8900	8870	11550	6230	8890	8877.66	3.85	0	-115	9070	8980	8890	8800	8710	9025	8845	47	2660	500	5510	10	1	9355485	833	9.23	1.72	12	0.02	964.00	5170.00	56300	20240129	-84.19	8800	20240719	1.14	56300	-84.19	20240129	8800	1.14	20240719	56300	-84.19	20240129	8800	1.14	20240719	2.77	N	105760	500	46 억		360291	N	N	0	N	00	N
66	20240719	160727	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8890	10	2	0.11	516064050	58132	46.24	8880	8980	8800	11540	6220	8880	8877.45	3.86	0	13939	9393	9136	8983	8726	8573	9060	8650	47	2660	500	5500	10	1	9355485	832	9.22	1.72	12	0.62	964.00	5170.00	56300	20240129	-84.21	8800	20240719	1.02	56300	-84.21	20240129	8800	1.02	20240719	56300	-84.21	20240129	8800	1.02	20240719	2.67	N	105760	500	46 억		361484	N	N	0	N	00	N
67	20240719	150733	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8880	0	3	0.00	495069050	55775	44.37	8880	8980	8800	11540	6220	8880	8876.18	3.86	0	12967	9393	9136	8983	8726	8573	9060	8650	47	2660	500	5500	10	1	9355485	831	9.21	1.72	12	0.60	964.00	5170.00	56300	20240129	-84.23	8800	20240719	0.91	56300	-84.23	20240129	8800	0.91	20240719	56300	-84.23	20240129	8800	0.91	20240719	2.67	N	105760	500	46 억		361484	N	N	0	N	00	N
68	20240719	140737	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8930	50	2	0.56	433646710	48873	38.88	8880	8980	8800	11540	6220	8880	8872.93	3.86	0	8765	9393	9136	8983	8726	8573	9060	8650	47	2660	500	5500	10	1	9355485	835	9.26	1.73	12	0.52	964.00	5170.00	56300	20240129	-84.14	8800	20240719	1.48	56300	-84.14	20240129	8800	1.48	20240719	56300	-84.14	20240129	8800	1.48	20240719	2.67	N	105760	500	46 억		361484	N	N	0	N	00	N
69	20240719	130728	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8830	-50	5	-0.56	383097160	43177	34.35	8880	8980	8800	11540	6220	8880	8872.71	3.86	0	4662	9393	9136	8983	8726	8573	9060	8650	47	2660	500	5500	10	1	9355485	826	9.16	1.71	12	0.46	964.00	5170.00	56300	20240129	-84.32	8800	20240719	0.34	56300	-84.32	20240129	8800	0.34	20240719	56300	-84.32	20240129	8800	0.34	20240719	2.67	N	105760	500	46 억		361484	N	N	0	N	00	N
70	20240719	120728	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8870	-10	5	-0.11	291907240	32845	26.13	8880	8980	8810	11540	6220	8880	8887.43	3.86	0	4365	9393	9136	8983	8726	8573	9060	8650	47	2660	500	5500	10	1	9355485	830	9.20	1.72	12	0.35	964.00	5170.00	56300	20240129	-84.25	8810	20240719	0.68	56300	-84.25	20240129	8810	0.68	20240719	56300	-84.25	20240129	8810	0.68	20240719	2.67	N	105760	500	46 억		361484	N	N	0	N	00	N
71	20240719	110735	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8890	10	2	0.11	234103500	26303	20.92	8880	8980	8820	11540	6220	8880	8900.28	3.86	0	3707	9393	9136	8983	8726	8573	9060	8650	47	2660	500	5500	10	1	9355485	832	9.22	1.72	12	0.28	964.00	5170.00	56300	20240129	-84.21	8820	20240719	0.79	56300	-84.21	20240129	8820	0.79	20240719	56300	-84.21	20240129	8820	0.79	20240719	2.67	N	105760	500	46 억		361484	N	N	0	N	00	N
72	20240719	100644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8960	80	2	0.90	170528630	19156	15.24	8880	8980	8840	11540	6220	8880	8902.14	3.86	0	4721	9393	9136	8983	8726	8573	9060	8650	47	2660	500	5500	10	1	9355485	838	9.29	1.73	12	0.20	964.00	5170.00	56300	20240129	-84.09	8830	20240718	1.47	56300	-84.09	20240129	8830	1.47	20240718	56300	-84.09	20240129	8830	1.47	20240718	2.67	N	105760	500	46 억		361484	N	N	0	N	00	N
73	20240719	090741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8870	-10	5	-0.11	20173370	2273	1.81	8880	8900	8840	11540	6220	8880	8875.15	3.86	0	-614	9393	9136	8983	8726	8573	9060	8650	47	2660	500	5500	10	1	9355485	830	9.20	1.72	12	0.02	964.00	5170.00	56300	20240129	-84.25	8830	20240718	0.45	56300	-84.25	20240129	8830	0.45	20240718	56300	-84.25	20240129	8830	0.45	20240718	2.67	N	105760	500	46 억		361484	N	N	0	N	00	N
74	20240718	160720	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8880	-380	5	-4.10	1114996870	124984	134.00	9240	9240	8830	12030	6490	9260	8921.44	4.40	0	-35421	9653	9456	9323	9126	8993	9390	9060	47	2770	500	5740	10	1	9355485	831	9.21	1.72	12	1.34	964.00	5170.00	56300	20240129	-84.23	8830	20240718	0.57	56300	-84.23	20240129	8830	0.57	20240718	56300	-84.23	20240129	8830	0.57	20240718	2.53	N	105760	500	46 억		411903	N	N	0	N	00	N
75	20240718	150728	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8890	-370	5	-4.00	1064269920	119273	127.88	9240	9240	8830	12030	6490	9260	8922.94	4.40	0	-35340	9653	9456	9323	9126	8993	9390	9060	47	2770	500	5740	10	1	9355485	832	9.22	1.72	12	1.27	964.00	5170.00	56300	20240129	-84.21	8830	20240718	0.68	56300	-84.21	20240129	8830	0.68	20240718	56300	-84.21	20240129	8830	0.68	20240718	2.53	N	105760	500	46 억		411903	N	N	0	N	00	N
76	20240718	140723	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8870	-390	5	-4.21	936253990	104824	112.39	9240	9240	8850	12030	6490	9260	8931.64	4.40	0	-32553	9653	9456	9323	9126	8993	9390	9060	47	2770	500	5740	10	1	9355485	830	9.20	1.72	12	1.12	964.00	5170.00	56300	20240129	-84.25	8850	20240718	0.23	56300	-84.25	20240129	8850	0.23	20240718	56300	-84.25	20240129	8850	0.23	20240718	2.53	N	105760	500	46 억		411903	N	N	0	N	00	N
77	20240718	130723	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8890	-370	5	-4.00	878756570	98346	105.44	9240	9240	8850	12030	6490	9260	8935.32	4.40	0	-29638	9653	9456	9323	9126	8993	9390	9060	47	2770	500	5740	10	1	9355485	832	9.22	1.72	12	1.05	964.00	5170.00	56300	20240129	-84.21	8850	20240718	0.45	56300	-84.21	20240129	8850	0.45	20240718	56300	-84.21	20240129	8850	0.45	20240718	2.53	N	105760	500	46 억		411903	N	N	0	N	00	N
78	20240718	120725	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8880	-380	5	-4.10	810929760	90714	97.26	9240	9240	8850	12030	6490	9260	8939.37	4.40	0	-25896	9653	9456	9323	9126	8993	9390	9060	47	2770	500	5740	10	1	9355485	831	9.21	1.72	12	0.97	964.00	5170.00	56300	20240129	-84.23	8850	20240718	0.34	56300	-84.23	20240129	8850	0.34	20240718	56300	-84.23	20240129	8850	0.34	20240718	2.53	N	105760	500	46 억		411903	N	N	0	N	00	N
79	20240718	110729	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8900	-360	5	-3.89	683027600	76296	81.80	9240	9240	8860	12030	6490	9260	8952.29	4.40	0	-19348	9653	9456	9323	9126	8993	9390	9060	47	2770	500	5740	10	1	9355485	833	9.23	1.72	12	0.82	964.00	5170.00	56300	20240129	-84.19	8860	20240718	0.45	56300	-84.19	20240129	8860	0.45	20240718	56300	-84.19	20240129	8860	0.45	20240718	2.53	N	105760	500	46 억		411903	N	N	0	N	00	N
80	20240718	100731	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8910	-350	5	-3.78	418855760	46572	49.93	9240	9240	8900	12030	6490	9260	8993.66	4.40	0	-18900	9653	9456	9323	9126	8993	9390	9060	47	2770	500	5740	10	1	9355485	834	9.24	1.72	12	0.50	964.00	5170.00	56300	20240129	-84.17	8900	20240718	0.11	56300	-84.17	20240129	8900	0.11	20240718	56300	-84.17	20240129	8900	0.11	20240718	2.53	N	105760	500	46 억		411903	N	N	0	N	00	N
81	20240718	090730	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9120	-140	5	-1.51	123181130	13549	14.53	9240	9240	9040	12030	6490	9260	9091.39	4.40	0	-7800	9653	9456	9323	9126	8993	9390	9060	47	2770	500	5740	10	1	9355485	853	9.46	1.76	12	0.14	964.00	5170.00	56300	20240129	-83.80	9040	20240718	0.88	56300	-83.80	20240129	9040	0.88	20240718	56300	-83.80	20240129	9040	0.88	20240718	2.53	N	105760	500	46 억		411903	N	N	0	N	00	N
82	20240717	160800	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9260	-120	5	-1.28	869336780	93045	100.99	9410	9520	9190	12190	6570	9380	9343.30	4.92	0	-33465	9946	9662	9516	9232	9086	9590	9160	47	2810	500	5810	10	1	9355485	866	9.61	1.79	12	0.99	964.00	5170.00	56300	20240129	-83.55	9190	20240717	0.76	56300	-83.55	20240129	9190	0.76	20240717	56300	-83.55	20240129	9190	0.76	20240717	2.54	N	105760	500	46 억		460357	N	N	0	N	00	N
83	20240717	150804	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9240	-140	5	-1.49	811659000	86797	94.21	9410	9520	9200	12190	6570	9380	9351.23	4.92	0	-32182	9946	9662	9516	9232	9086	9590	9160	47	2810	500	5810	10	1	9355485	864	9.59	1.79	12	0.93	964.00	5170.00	56300	20240129	-83.59	9200	20240717	0.43	56300	-83.59	20240129	9200	0.43	20240717	56300	-83.59	20240129	9200	0.43	20240717	2.54	N	105760	500	46 억		460357	N	N	0	N	00	N
84	20240717	140801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9370	-10	5	-0.11	510278380	54281	58.92	9410	9520	9340	12190	6570	9380	9400.68	4.92	0	-14501	9946	9662	9516	9232	9086	9590	9160	47	2810	500	5810	10	1	9355485	877	9.72	1.81	12	0.58	964.00	5170.00	56300	20240129	-83.36	9320	20240704	0.54	56300	-83.36	20240129	9320	0.54	20240704	56300	-83.36	20240129	9320	0.54	20240704	2.54	N	105760	500	46 억		460357	N	N	0	N	00	N
85	20240717	130801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	20	2	0.21	290376650	30808	33.44	9410	9520	9370	12190	6570	9380	9425.37	4.92	0	4949	9946	9662	9516	9232	9086	9590	9160	47	2810	500	5810	10	1	9355485	879	9.75	1.82	12	0.33	964.00	5170.00	56300	20240129	-83.30	9320	20240704	0.86	56300	-83.30	20240129	9320	0.86	20240704	56300	-83.30	20240129	9320	0.86	20240704	2.54	N	105760	500	46 억		460357	N	N	0	N	00	N
86	20240717	120802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9390	10	2	0.11	261669870	27748	30.12	9410	9520	9370	12190	6570	9380	9430.22	4.92	0	4868	9946	9662	9516	9232	9086	9590	9160	47	2810	500	5810	10	1	9355485	878	9.74	1.82	12	0.30	964.00	5170.00	56300	20240129	-83.32	9320	20240704	0.75	56300	-83.32	20240129	9320	0.75	20240704	56300	-83.32	20240129	9320	0.75	20240704	2.54	N	105760	500	46 억		460357	N	N	0	N	00	N
87	20240717	110801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	20	2	0.21	197397290	20899	22.68	9410	9520	9370	12190	6570	9380	9445.30	4.92	0	5997	9946	9662	9516	9232	9086	9590	9160	47	2810	500	5810	10	1	9355485	879	9.75	1.82	12	0.22	964.00	5170.00	56300	20240129	-83.30	9320	20240704	0.86	56300	-83.30	20240129	9320	0.86	20240704	56300	-83.30	20240129	9320	0.86	20240704	2.54	N	105760	500	46 억		460357	N	N	0	N	00	N
88	20240717	100801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9460	80	2	0.85	131790750	13956	15.15	9410	9500	9370	12190	6570	9380	9443.30	4.92	0	2702	9946	9662	9516	9232	9086	9590	9160	47	2810	500	5810	10	1	9355485	885	9.81	1.83	12	0.15	964.00	5170.00	56300	20240129	-83.20	9320	20240704	1.50	56300	-83.20	20240129	9320	1.50	20240704	56300	-83.20	20240129	9320	1.50	20240704	2.54	N	105760	500	46 억		460357	N	N	0	N	00	N
89	20240717	090629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	20	2	0.21	7197270	766	0.83	9410	9410	9370	12190	6570	9380	9395.91	4.92	0	-327	9946	9662	9516	9232	9086	9590	9160	47	2810	500	5810	10	1	9355485	879	9.75	1.82	12	0.01	964.00	5170.00	56300	20240129	-83.30	9320	20240704	0.86	56300	-83.30	20240129	9320	0.86	20240704	56300	-83.30	20240129	9320	0.86	20240704	2.54	N	105760	500	46 억		460357	N	N	0	N	00	N
90	20240716	160803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9380	-290	5	-3.00	869234080	91652	111.83	9670	9800	9370	12570	6770	9670	9484.12	5.50	0	-39171	9963	9816	9613	9466	9263	9890	9540	47	2900	500	5990	10	1	9355485	878	9.73	1.81	12	0.98	964.00	5170.00	56300	20240129	-83.34	9320	20240704	0.64	56300	-83.34	20240129	9320	0.64	20240704	56300	-83.34	20240129	9320	0.64	20240704	2.53	N	105760	500	46 억		514304	N	N	0	N	00	N
91	20240716	150811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	-270	5	-2.79	814594400	85828	104.73	9670	9800	9390	12570	6770	9670	9491.01	5.50	0	-35910	9963	9816	9613	9466	9263	9890	9540	47	2900	500	5990	10	1	9355485	879	9.75	1.82	12	0.92	964.00	5170.00	56300	20240129	-83.30	9320	20240704	0.86	56300	-83.30	20240129	9320	0.86	20240704	56300	-83.30	20240129	9320	0.86	20240704	2.53	N	105760	500	46 억		514304	N	N	0	N	00	N
92	20240716	140808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9420	-250	5	-2.59	677537100	71255	86.95	9670	9800	9400	12570	6770	9670	9508.63	5.50	0	-32691	9963	9816	9613	9466	9263	9890	9540	47	2900	500	5990	10	1	9355485	881	9.77	1.82	12	0.76	964.00	5170.00	56300	20240129	-83.27	9320	20240704	1.07	56300	-83.27	20240129	9320	1.07	20240704	56300	-83.27	20240129	9320	1.07	20240704	2.53	N	105760	500	46 억		514304	N	N	0	N	00	N
93	20240716	130808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9440	-230	5	-2.38	600117910	63034	76.91	9670	9800	9400	12570	6770	9670	9520.54	5.50	0	-30986	9963	9816	9613	9466	9263	9890	9540	47	2900	500	5990	10	1	9355485	883	9.79	1.83	12	0.67	964.00	5170.00	56300	20240129	-83.23	9320	20240704	1.29	56300	-83.23	20240129	9320	1.29	20240704	56300	-83.23	20240129	9320	1.29	20240704	2.53	N	105760	500	46 억		514304	N	N	0	N	00	N
94	20240716	120807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9450	-220	5	-2.28	528081000	55393	67.59	9670	9800	9400	12570	6770	9670	9533.35	5.50	0	-27701	9963	9816	9613	9466	9263	9890	9540	47	2900	500	5990	10	1	9355485	884	9.80	1.83	12	0.59	964.00	5170.00	56300	20240129	-83.21	9320	20240704	1.39	56300	-83.21	20240129	9320	1.39	20240704	56300	-83.21	20240129	9320	1.39	20240704	2.53	N	105760	500	46 억		514304	N	N	0	N	00	N
95	20240716	110806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9460	-210	5	-2.17	501910670	52623	64.21	9670	9800	9400	12570	6770	9670	9537.86	5.50	0	-27352	9963	9816	9613	9466	9263	9890	9540	47	2900	500	5990	10	1	9355485	885	9.81	1.83	12	0.56	964.00	5170.00	56300	20240129	-83.20	9320	20240704	1.50	56300	-83.20	20240129	9320	1.50	20240704	56300	-83.20	20240129	9320	1.50	20240704	2.53	N	105760	500	46 억		514304	N	N	0	N	00	N
96	20240716	100808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9430	-240	5	-2.48	328746850	34268	41.81	9670	9800	9430	12570	6770	9670	9593.41	5.50	0	-15339	9963	9816	9613	9466	9263	9890	9540	47	2900	500	5990	10	1	9355485	882	9.78	1.82	12	0.37	964.00	5170.00	56300	20240129	-83.25	9320	20240704	1.18	56300	-83.25	20240129	9320	1.18	20240704	56300	-83.25	20240129	9320	1.18	20240704	2.53	N	105760	500	46 억		514304	N	N	0	N	00	N
97	20240716	090805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9700	30	2	0.31	61174120	6276	7.66	9670	9800	9670	12570	6770	9670	9747.31	5.50	0	3279	9963	9816	9613	9466	9263	9890	9540	47	2900	500	5990	10	1	9355485	907	10.06	1.88	12	0.07	964.00	5170.00	56300	20240129	-82.77	9320	20240704	4.08	56300	-82.77	20240129	9320	4.08	20240704	56300	-82.77	20240129	9320	4.08	20240704	2.53	N	105760	500	46 억		514304	N	N	0	N	00	N
98	20240715	160754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9670	110	2	1.15	781296130	81309	140.31	9650	9760	9410	12420	6700	9560	9608.89	5.57	0	7448	9820	9690	9540	9410	9260	9755	9475	47	2860	500	5920	10	1	9355485	905	10.03	1.87	12	0.87	964.00	5170.00	56300	20240129	-82.82	9320	20240704	3.76	56300	-82.82	20240129	9320	3.76	20240704	56300	-82.82	20240129	9320	3.76	20240704	2.47	N	105760	500	46 억		521255	N	N	0	N	00	N
99	20240715	150800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9690	130	2	1.36	707029370	73645	127.09	9650	9760	9410	12420	6700	9560	9600.51	5.57	0	4938	9820	9690	9540	9410	9260	9755	9475	47	2860	500	5920	10	1	9355485	907	10.05	1.87	12	0.79	964.00	5170.00	56300	20240129	-82.79	9320	20240704	3.97	56300	-82.79	20240129	9320	3.97	20240704	56300	-82.79	20240129	9320	3.97	20240704	2.47	N	105760	500	46 억		521255	N	N	0	N	00	N
100	20240715	140758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9470	-90	5	-0.94	540381490	56313	97.18	9650	9760	9410	12420	6700	9560	9596.03	5.57	0	-2741	9820	9690	9540	9410	9260	9755	9475	47	2860	500	5920	10	1	9355485	886	9.82	1.83	12	0.60	964.00	5170.00	56300	20240129	-83.18	9320	20240704	1.61	56300	-83.18	20240129	9320	1.61	20240704	56300	-83.18	20240129	9320	1.61	20240704	2.47	N	105760	500	46 억		521255	N	N	0	N	00	N
101	20240715	130759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9480	-80	5	-0.84	493826710	51397	88.70	9650	9760	9410	12420	6700	9560	9608.08	5.57	0	-1394	9820	9690	9540	9410	9260	9755	9475	47	2860	500	5920	10	1	9355485	887	9.83	1.83	12	0.55	964.00	5170.00	56300	20240129	-83.16	9320	20240704	1.72	56300	-83.16	20240129	9320	1.72	20240704	56300	-83.16	20240129	9320	1.72	20240704	2.47	N	105760	500	46 억		521255	N	N	0	N	00	N
102	20240715	120758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9500	-60	5	-0.63	458117410	47634	82.20	9650	9760	9410	12420	6700	9560	9617.45	5.57	0	-1069	9820	9690	9540	9410	9260	9755	9475	47	2860	500	5920	10	1	9355485	889	9.85	1.84	12	0.51	964.00	5170.00	56300	20240129	-83.13	9320	20240704	1.93	56300	-83.13	20240129	9320	1.93	20240704	56300	-83.13	20240129	9320	1.93	20240704	2.47	N	105760	500	46 억		521255	N	N	0	N	00	N
103	20240715	110757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9490	-70	5	-0.73	401386840	41644	71.86	9650	9760	9490	12420	6700	9560	9638.53	5.57	0	-1430	9820	9690	9540	9410	9260	9755	9475	47	2860	500	5920	10	1	9355485	888	9.84	1.84	12	0.45	964.00	5170.00	56300	20240129	-83.14	9320	20240704	1.82	56300	-83.14	20240129	9320	1.82	20240704	56300	-83.14	20240129	9320	1.82	20240704	2.47	N	105760	500	46 억		521255	N	N	0	N	00	N
104	20240715	100757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9650	90	2	0.94	283078250	29254	50.48	9650	9760	9560	12420	6700	9560	9676.57	5.57	0	3788	9820	9690	9540	9410	9260	9755	9475	47	2860	500	5920	10	1	9355485	903	10.01	1.87	12	0.31	964.00	5170.00	56300	20240129	-82.86	9320	20240704	3.54	56300	-82.86	20240129	9320	3.54	20240704	56300	-82.86	20240129	9320	3.54	20240704	2.47	N	105760	500	46 억		521255	N	N	0	N	00	N
105	20240715	090759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9740	180	2	1.88	158324560	16318	28.16	9650	9760	9590	12420	6700	9560	9702.45	5.57	0	7468	9820	9690	9540	9410	9260	9755	9475	47	2860	500	5920	10	1	9355485	911	10.10	1.88	12	0.17	964.00	5170.00	56300	20240129	-82.70	9320	20240704	4.51	56300	-82.70	20240129	9320	4.51	20240704	56300	-82.70	20240129	9320	4.51	20240704	2.47	N	105760	500	46 억		521255	N	N	0	N	00	N
106	20240712	160751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9560	70	2	0.74	539934800	56825	123.63	9450	9670	9390	12330	6650	9490	9501.60	5.64	0	8915	9696	9592	9526	9422	9356	9560	9390	47	2840	500	5880	10	1	9355485	894	9.92	1.85	12	0.61	964.00	5170.00	56300	20240129	-83.02	9320	20240704	2.58	56300	-83.02	20240129	9320	2.58	20240704	56300	-83.02	20240129	9320	2.58	20240704	2.49	N	105760	500	46 억		527698	N	N	0	N	00	N
107	20240712	150758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9500	10	2	0.11	514106900	54105	117.71	9450	9670	9390	12330	6650	9490	9502.02	5.64	0	8623	9696	9592	9526	9422	9356	9560	9390	47	2840	500	5880	10	1	9355485	889	9.85	1.84	12	0.58	964.00	5170.00	56300	20240129	-83.13	9320	20240704	1.93	56300	-83.13	20240129	9320	1.93	20240704	56300	-83.13	20240129	9320	1.93	20240704	2.49	N	105760	500	46 억		527698	N	N	0	N	00	N
108	20240712	140800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9590	100	2	1.05	457504420	48139	104.73	9450	9670	9390	12330	6650	9490	9503.82	5.64	0	7559	9696	9592	9526	9422	9356	9560	9390	47	2840	500	5880	10	1	9355485	897	9.95	1.85	12	0.51	964.00	5170.00	56300	20240129	-82.97	9320	20240704	2.90	56300	-82.97	20240129	9320	2.90	20240704	56300	-82.97	20240129	9320	2.90	20240704	2.49	N	105760	500	46 억		527698	N	N	0	N	00	N
109	20240712	130754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9490	0	3	0.00	298134020	31496	68.52	9450	9530	9390	12330	6650	9490	9465.77	5.64	0	829	9696	9592	9526	9422	9356	9560	9390	47	2840	500	5880	10	1	9355485	888	9.84	1.84	12	0.34	964.00	5170.00	56300	20240129	-83.14	9320	20240704	1.82	56300	-83.14	20240129	9320	1.82	20240704	56300	-83.14	20240129	9320	1.82	20240704	2.49	N	105760	500	46 억		527698	N	N	0	N	00	N
110	20240712	120756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9490	0	3	0.00	249534380	26371	57.37	9450	9530	9390	12330	6650	9490	9462.45	5.64	0	-992	9696	9592	9526	9422	9356	9560	9390	47	2840	500	5880	10	1	9355485	888	9.84	1.84	12	0.28	964.00	5170.00	56300	20240129	-83.14	9320	20240704	1.82	56300	-83.14	20240129	9320	1.82	20240704	56300	-83.14	20240129	9320	1.82	20240704	2.49	N	105760	500	46 억		527698	N	N	0	N	00	N
111	20240712	110753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9460	-30	5	-0.32	200255480	21169	46.06	9450	9530	9390	12330	6650	9490	9459.85	5.64	0	-1574	9696	9592	9526	9422	9356	9560	9390	47	2840	500	5880	10	1	9355485	885	9.81	1.83	12	0.23	964.00	5170.00	56300	20240129	-83.20	9320	20240704	1.50	56300	-83.20	20240129	9320	1.50	20240704	56300	-83.20	20240129	9320	1.50	20240704	2.49	N	105760	500	46 억		527698	N	N	0	N	00	N
112	20240712	100756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9530	40	2	0.42	135131770	14287	31.08	9450	9530	9390	12330	6650	9490	9458.37	5.64	0	-3045	9696	9592	9526	9422	9356	9560	9390	47	2840	500	5880	10	1	9355485	892	9.89	1.84	12	0.15	964.00	5170.00	56300	20240129	-83.07	9320	20240704	2.25	56300	-83.07	20240129	9320	2.25	20240704	56300	-83.07	20240129	9320	2.25	20240704	2.49	N	105760	500	46 억		527698	N	N	0	N	00	N
113	20240712	090752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	-90	5	-0.95	34806800	3697	8.04	9450	9450	9390	12330	6650	9490	9414.88	5.64	0	-2839	9696	9592	9526	9422	9356	9560	9390	47	2840	500	5880	10	1	9355485	879	9.75	1.82	12	0.04	964.00	5170.00	56300	20240129	-83.30	9320	20240704	0.86	56300	-83.30	20240129	9320	0.86	20240704	56300	-83.30	20240129	9320	0.86	20240704	2.49	N	105760	500	46 억		527698	N	N	0	N	00	N
114	20240711	160749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9490	-80	5	-0.84	429421290	45013	94.54	9560	9630	9460	12440	6700	9570	9540.11	5.70	0	9717	9776	9672	9576	9472	9376	9625	9425	47	2870	500	5930	10	1	9355485	888	9.84	1.84	12	0.48	964.00	5170.00	56300	20240129	-83.14	9320	20240704	1.82	56300	-83.14	20240129	9320	1.82	20240704	56300	-83.14	20240129	9320	1.82	20240704	2.63	N	105760	500	46 억		533158	N	N	0	N	00	N
115	20240711	150755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9540	-30	5	-0.31	363339820	38045	79.91	9560	9630	9500	12440	6700	9570	9550.26	5.70	0	10016	9776	9672	9576	9472	9376	9625	9425	47	2870	500	5930	10	1	9355485	893	9.90	1.85	12	0.41	964.00	5170.00	56300	20240129	-83.06	9320	20240704	2.36	56300	-83.06	20240129	9320	2.36	20240704	56300	-83.06	20240129	9320	2.36	20240704	2.63	N	105760	500	46 억		533158	N	N	0	N	00	N
116	20240711	140754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9540	-30	5	-0.31	287959510	30125	63.27	9560	9630	9510	12440	6700	9570	9558.82	5.70	0	10089	9776	9672	9576	9472	9376	9625	9425	47	2870	500	5930	10	1	9355485	893	9.90	1.85	12	0.32	964.00	5170.00	56300	20240129	-83.06	9320	20240704	2.36	56300	-83.06	20240129	9320	2.36	20240704	56300	-83.06	20240129	9320	2.36	20240704	2.63	N	105760	500	46 억		533158	N	N	0	N	00	N
117	20240711	130752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9570	0	3	0.00	247898610	25927	54.45	9560	9630	9510	12440	6700	9570	9561.41	5.70	0	9854	9776	9672	9576	9472	9376	9625	9425	47	2870	500	5930	10	1	9355485	895	9.93	1.85	12	0.28	964.00	5170.00	56300	20240129	-83.00	9320	20240704	2.68	56300	-83.00	20240129	9320	2.68	20240704	56300	-83.00	20240129	9320	2.68	20240704	2.63	N	105760	500	46 억		533158	N	N	0	N	00	N
118	20240711	120752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9590	20	2	0.21	203657770	21294	44.72	9560	9630	9510	12440	6700	9570	9564.09	5.70	0	8776	9776	9672	9576	9472	9376	9625	9425	47	2870	500	5930	10	1	9355485	897	9.95	1.85	12	0.23	964.00	5170.00	56300	20240129	-82.97	9320	20240704	2.90	56300	-82.97	20240129	9320	2.90	20240704	56300	-82.97	20240129	9320	2.90	20240704	2.63	N	105760	500	46 억		533158	N	N	0	N	00	N
119	20240711	110750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9530	-40	5	-0.42	164046520	17150	36.02	9560	9630	9510	12440	6700	9570	9565.39	5.70	0	6422	9776	9672	9576	9472	9376	9625	9425	47	2870	500	5930	10	1	9355485	892	9.89	1.84	12	0.18	964.00	5170.00	56300	20240129	-83.07	9320	20240704	2.25	56300	-83.07	20240129	9320	2.25	20240704	56300	-83.07	20240129	9320	2.25	20240704	2.63	N	105760	500	46 억		533158	N	N	0	N	00	N
120	20240711	100751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9620	50	2	0.52	106676170	11142	23.40	9560	9630	9510	12440	6700	9570	9574.24	5.70	0	5183	9776	9672	9576	9472	9376	9625	9425	47	2870	500	5930	10	1	9355485	900	9.98	1.86	12	0.12	964.00	5170.00	56300	20240129	-82.91	9320	20240704	3.22	56300	-82.91	20240129	9320	3.22	20240704	56300	-82.91	20240129	9320	3.22	20240704	2.63	N	105760	500	46 억		533158	N	N	0	N	00	N
121	20240711	090749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9610	40	2	0.42	18032650	1880	3.95	9560	9610	9560	12440	6700	9570	9591.84	5.70	0	1570	9776	9672	9576	9472	9376	9625	9425	47	2870	500	5930	10	1	9355485	899	9.97	1.86	12	0.02	964.00	5170.00	56300	20240129	-82.93	9320	20240704	3.11	56300	-82.93	20240129	9320	3.11	20240704	56300	-82.93	20240129	9320	3.11	20240704	2.63	N	105760	500	46 억		533158	N	N	0	N	00	N
122	20240710	160748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9570	-90	5	-0.93	452781960	47509	64.92	9660	9680	9480	12550	6770	9660	9530.11	5.88	0	-1611	9906	9782	9676	9552	9446	9730	9500	47	2890	500	5980	10	1	9355485	895	9.93	1.85	12	0.51	964.00	5170.00	56300	20240129	-83.00	9320	20240704	2.68	56300	-83.00	20240129	9320	2.68	20240704	56300	-83.00	20240129	9320	2.68	20240704	2.65	N	105760	500	46 억		549933	N	N	0	N	00	N
123	20240710	150750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9600	-60	5	-0.62	423861880	44492	60.80	9660	9680	9480	12550	6770	9660	9526.70	5.88	0	-2624	9906	9782	9676	9552	9446	9730	9500	47	2890	500	5980	10	1	9355485	898	9.96	1.86	12	0.48	964.00	5170.00	56300	20240129	-82.95	9320	20240704	3.00	56300	-82.95	20240129	9320	3.00	20240704	56300	-82.95	20240129	9320	3.00	20240704	2.65	N	105760	500	46 억		549933	N	N	0	N	00	N
124	20240710	140748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9570	-90	5	-0.93	362540930	38080	52.04	9660	9680	9480	12550	6770	9660	9520.51	5.88	0	-5682	9906	9782	9676	9552	9446	9730	9500	47	2890	500	5980	10	1	9355485	895	9.93	1.85	12	0.41	964.00	5170.00	56300	20240129	-83.00	9320	20240704	2.68	56300	-83.00	20240129	9320	2.68	20240704	56300	-83.00	20240129	9320	2.68	20240704	2.65	N	105760	500	46 억		549933	N	N	0	N	00	N
125	20240710	130748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9500	-160	5	-1.66	324041600	34034	46.51	9660	9680	9480	12550	6770	9660	9521.11	5.88	0	-7015	9906	9782	9676	9552	9446	9730	9500	47	2890	500	5980	10	1	9355485	889	9.85	1.84	12	0.36	964.00	5170.00	56300	20240129	-83.13	9320	20240704	1.93	56300	-83.13	20240129	9320	1.93	20240704	56300	-83.13	20240129	9320	1.93	20240704	2.65	N	105760	500	46 억		549933	N	N	0	N	00	N
126	20240710	120748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9550	-110	5	-1.14	266566690	27993	38.25	9660	9680	9480	12550	6770	9660	9522.62	5.88	0	-7746	9906	9782	9676	9552	9446	9730	9500	47	2890	500	5980	10	1	9355485	893	9.91	1.85	12	0.30	964.00	5170.00	56300	20240129	-83.04	9320	20240704	2.47	56300	-83.04	20240129	9320	2.47	20240704	56300	-83.04	20240129	9320	2.47	20240704	2.65	N	105760	500	46 억		549933	N	N	0	N	00	N
127	20240710	110749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9510	-150	5	-1.55	230869920	24244	33.13	9660	9680	9480	12550	6770	9660	9522.77	5.88	0	-6599	9906	9782	9676	9552	9446	9730	9500	47	2890	500	5980	10	1	9355485	890	9.87	1.84	12	0.26	964.00	5170.00	56300	20240129	-83.11	9320	20240704	2.04	56300	-83.11	20240129	9320	2.04	20240704	56300	-83.11	20240129	9320	2.04	20240704	2.65	N	105760	500	46 억		549933	N	N	0	N	00	N
128	20240710	100744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9520	-140	5	-1.45	176611380	18541	25.34	9660	9680	9480	12550	6770	9660	9525.45	5.88	0	-6369	9906	9782	9676	9552	9446	9730	9500	47	2890	500	5980	10	1	9355485	891	9.88	1.84	12	0.20	964.00	5170.00	56300	20240129	-83.09	9320	20240704	2.15	56300	-83.09	20240129	9320	2.15	20240704	56300	-83.09	20240129	9320	2.15	20240704	2.65	N	105760	500	46 억		549933	N	N	0	N	00	N
129	20240710	090749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9530	-130	5	-1.35	31260810	3260	4.45	9660	9680	9530	12550	6770	9660	9589.21	5.88	0	-937	9906	9782	9676	9552	9446	9730	9500	47	2890	500	5980	10	1	9355485	892	9.89	1.84	12	0.03	964.00	5170.00	56300	20240129	-83.07	9320	20240704	2.25	56300	-83.07	20240129	9320	2.25	20240704	56300	-83.07	20240129	9320	2.25	20240704	2.65	N	105760	500	46 억		549933	N	N	0	N	00	N
130	20240709	160745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9660	-110	5	-1.13	703328580	72710	145.43	9800	9800	9570	12700	6840	9770	9673.07	5.99	0	4319	9996	9882	9696	9582	9396	9940	9640	47	2930	500	6050	10	1	9355485	904	10.02	1.87	12	0.78	964.00	5170.00	56300	20240129	-82.84	9320	20240704	3.65	56300	-82.84	20240129	9320	3.65	20240704	56300	-82.84	20240129	9320	3.65	20240704	2.58	N	105760	500	46 억		560216	N	N	0	N	00	N
131	20240709	150747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9590	-180	5	-1.84	660231250	68224	136.46	9800	9800	9570	12700	6840	9770	9677.40	5.99	0	4718	9996	9882	9696	9582	9396	9940	9640	47	2930	500	6050	10	1	9355485	897	9.95	1.85	12	0.73	964.00	5170.00	56300	20240129	-82.97	9320	20240704	2.90	56300	-82.97	20240129	9320	2.90	20240704	56300	-82.97	20240129	9320	2.90	20240704	2.58	N	105760	500	46 억		560216	N	N	0	N	00	N
132	20240709	140748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9640	-130	5	-1.33	540442150	55737	111.49	9800	9800	9600	12700	6840	9770	9696.29	5.99	0	4055	9996	9882	9696	9582	9396	9940	9640	47	2930	500	6050	10	1	9355485	902	10.00	1.86	12	0.60	964.00	5170.00	56300	20240129	-82.88	9320	20240704	3.43	56300	-82.88	20240129	9320	3.43	20240704	56300	-82.88	20240129	9320	3.43	20240704	2.58	N	105760	500	46 억		560216	N	N	0	N	00	N
133	20240709	130750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9730	-40	5	-0.41	372102420	38275	76.56	9800	9800	9650	12700	6840	9770	9721.81	5.99	0	2390	9996	9882	9696	9582	9396	9940	9640	47	2930	500	6050	10	1	9355485	910	10.09	1.88	12	0.41	964.00	5170.00	56300	20240129	-82.72	9320	20240704	4.40	56300	-82.72	20240129	9320	4.40	20240704	56300	-82.72	20240129	9320	4.40	20240704	2.58	N	105760	500	46 억		560216	N	N	0	N	00	N
134	20240709	120751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9670	-100	5	-1.02	319826290	32880	65.77	9800	9800	9650	12700	6840	9770	9727.08	5.99	0	4631	9996	9882	9696	9582	9396	9940	9640	47	2930	500	6050	10	1	9355485	905	10.03	1.87	12	0.35	964.00	5170.00	56300	20240129	-82.82	9320	20240704	3.76	56300	-82.82	20240129	9320	3.76	20240704	56300	-82.82	20240129	9320	3.76	20240704	2.58	N	105760	500	46 억		560216	N	N	0	N	00	N
135	20240709	110752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9710	-60	5	-0.61	232785040	23894	47.79	9800	9800	9670	12700	6840	9770	9742.41	5.99	0	6941	9996	9882	9696	9582	9396	9940	9640	47	2930	500	6050	10	1	9355485	908	10.07	1.88	12	0.26	964.00	5170.00	56300	20240129	-82.75	9320	20240704	4.18	56300	-82.75	20240129	9320	4.18	20240704	56300	-82.75	20240129	9320	4.18	20240704	2.58	N	105760	500	46 억		560216	N	N	0	N	00	N
136	20240709	100748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9760	-10	5	-0.10	160395350	16451	32.91	9800	9800	9670	12700	6840	9770	9749.88	5.99	0	4848	9996	9882	9696	9582	9396	9940	9640	47	2930	500	6050	10	1	9355485	913	10.12	1.89	12	0.18	964.00	5170.00	56300	20240129	-82.66	9320	20240704	4.72	56300	-82.66	20240129	9320	4.72	20240704	56300	-82.66	20240129	9320	4.72	20240704	2.58	N	105760	500	46 억		560216	N	N	0	N	00	N
137	20240709	090747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9700	-70	5	-0.72	33036890	3401	6.80	9800	9800	9670	12700	6840	9770	9713.88	5.99	0	-283	9996	9882	9696	9582	9396	9940	9640	47	2930	500	6050	10	1	9355485	907	10.06	1.88	12	0.04	964.00	5170.00	56300	20240129	-82.77	9320	20240704	4.08	56300	-82.77	20240129	9320	4.08	20240704	56300	-82.77	20240129	9320	4.08	20240704	2.58	N	105760	500	46 억		560216	N	N	0	N	00	N
138	20240708	160742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9770	140	2	1.45	484265130	49944	6.83	9700	9810	9510	12510	6750	9630	9696.16	5.94	0	20489	9896	9762	9556	9422	9216	9830	9490	47	2880	500	5970	10	1	9355485	914	10.13	1.89	12	0.53	964.00	5170.00	56300	20240129	-82.65	9320	20240704	4.83	56300	-82.65	20240129	9320	4.83	20240704	56300	-82.65	20240129	9320	4.83	20240704	2.55	N	105760	500	46 억		555744	N	N	0	N	00	N
139	20240708	150743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9790	160	2	1.66	457757210	47235	6.46	9700	9800	9510	12510	6750	9630	9691.06	5.94	0	19663	9896	9762	9556	9422	9216	9830	9490	47	2880	500	5970	10	1	9355485	916	10.16	1.89	12	0.50	964.00	5170.00	56300	20240129	-82.61	9320	20240704	5.04	56300	-82.61	20240129	9320	5.04	20240704	56300	-82.61	20240129	9320	5.04	20240704	2.55	N	105760	500	46 억		555744	N	N	0	N	00	N
140	20240708	140745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9780	150	2	1.56	369469770	38168	5.22	9700	9800	9510	12510	6750	9630	9680.09	5.94	0	15297	9896	9762	9556	9422	9216	9830	9490	47	2880	500	5970	10	1	9355485	915	10.15	1.89	12	0.41	964.00	5170.00	56300	20240129	-82.63	9320	20240704	4.94	56300	-82.63	20240129	9320	4.94	20240704	56300	-82.63	20240129	9320	4.94	20240704	2.55	N	105760	500	46 억		555744	N	N	0	N	00	N
141	20240708	130742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9710	80	2	0.83	257394200	26673	3.65	9700	9740	9510	12510	6750	9630	9649.99	5.94	0	7955	9896	9762	9556	9422	9216	9830	9490	47	2880	500	5970	10	1	9355485	908	10.07	1.88	12	0.29	964.00	5170.00	56300	20240129	-82.75	9320	20240704	4.18	56300	-82.75	20240129	9320	4.18	20240704	56300	-82.75	20240129	9320	4.18	20240704	2.55	N	105760	500	46 억		555744	N	N	0	N	00	N
142	20240708	120743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9660	30	2	0.31	200518850	20808	2.85	9700	9740	9510	12510	6750	9630	9636.62	5.94	0	4403	9896	9762	9556	9422	9216	9830	9490	47	2880	500	5970	10	1	9355485	904	10.02	1.87	12	0.22	964.00	5170.00	56300	20240129	-82.84	9320	20240704	3.65	56300	-82.84	20240129	9320	3.65	20240704	56300	-82.84	20240129	9320	3.65	20240704	2.55	N	105760	500	46 억		555744	N	N	0	N	00	N
143	20240708	110741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9650	20	2	0.21	174895360	18154	2.48	9700	9740	9510	12510	6750	9630	9633.98	5.94	0	3598	9896	9762	9556	9422	9216	9830	9490	47	2880	500	5970	10	1	9355485	903	10.01	1.87	12	0.19	964.00	5170.00	56300	20240129	-82.86	9320	20240704	3.54	56300	-82.86	20240129	9320	3.54	20240704	56300	-82.86	20240129	9320	3.54	20240704	2.55	N	105760	500	46 억		555744	N	N	0	N	00	N
144	20240708	100742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9620	-10	5	-0.10	108962770	11325	1.55	9700	9740	9510	12510	6750	9630	9621.44	5.94	0	1264	9896	9762	9556	9422	9216	9830	9490	47	2880	500	5970	10	1	9355485	900	9.98	1.86	12	0.12	964.00	5170.00	56300	20240129	-82.91	9320	20240704	3.22	56300	-82.91	20240129	9320	3.22	20240704	56300	-82.91	20240129	9320	3.22	20240704	2.55	N	105760	500	46 억		555744	N	N	0	N	00	N
145	20240708	090742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9710	80	2	0.83	32840680	3387	0.46	9700	9730	9630	12510	6750	9630	9696.10	5.94	0	-22	9896	9762	9556	9422	9216	9830	9490	47	2880	500	5970	10	1	9355485	908	10.07	1.88	12	0.04	964.00	5170.00	56300	20240129	-82.75	9320	20240704	4.18	56300	-82.75	20240129	9320	4.18	20240704	56300	-82.75	20240129	9320	4.18	20240704	2.55	N	105760	500	46 억		555744	N	N	0	N	00	N
146	20240705	160738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9630	290	2	3.10	692650480	72305	92.79	9430	9690	9350	12140	6540	9340	9579.51	2.24	0	17773	9766	9552	9436	9222	9106	9495	9165	47	2800	500	5790	10	1	9355485	901	9.99	1.86	12	0.77	964.00	5170.00	56300	20240129	-82.90	9320	20240704	3.33	56300	-82.90	20240129	9320	3.33	20240704	56300	-82.90	20240129	9320	3.33	20240704	2.51	N	105760	500	46 억		209358	N	N	0	N	00	N
147	20240705	150741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9630	290	2	3.10	668332810	69779	89.55	9430	9690	9350	12140	6540	9340	9577.85	2.24	0	17191	9766	9552	9436	9222	9106	9495	9165	47	2800	500	5790	10	1	9355485	901	9.99	1.86	12	0.75	964.00	5170.00	56300	20240129	-82.90	9320	20240704	3.33	56300	-82.90	20240129	9320	3.33	20240704	56300	-82.90	20240129	9320	3.33	20240704	2.51	N	105760	500	46 억		209358	N	N	0	N	00	N
148	20240705	140742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9570	230	2	2.46	605777010	63270	81.20	9430	9690	9350	12140	6540	9340	9574.47	2.24	0	14249	9766	9552	9436	9222	9106	9495	9165	47	2800	500	5790	10	1	9355485	895	9.93	1.85	12	0.68	964.00	5170.00	56300	20240129	-83.00	9320	20240704	2.68	56300	-83.00	20240129	9320	2.68	20240704	56300	-83.00	20240129	9320	2.68	20240704	2.51	N	105760	500	46 억		209358	N	N	0	N	00	N
149	20240705	130740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9660	320	2	3.43	572567420	59807	76.75	9430	9690	9350	12140	6540	9340	9573.59	2.24	0	13683	9766	9552	9436	9222	9106	9495	9165	47	2800	500	5790	10	1	9355485	904	10.02	1.87	12	0.64	964.00	5170.00	56300	20240129	-82.84	9320	20240704	3.65	56300	-82.84	20240129	9320	3.65	20240704	56300	-82.84	20240129	9320	3.65	20240704	2.51	N	105760	500	46 억		209358	N	N	0	N	00	N
150	20240705	120740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9530	190	2	2.03	522024480	54539	69.99	9430	9690	9350	12140	6540	9340	9571.58	2.24	0	10313	9766	9552	9436	9222	9106	9495	9165	47	2800	500	5790	10	1	9355485	892	9.89	1.84	12	0.58	964.00	5170.00	56300	20240129	-83.07	9320	20240704	2.25	56300	-83.07	20240129	9320	2.25	20240704	56300	-83.07	20240129	9320	2.25	20240704	2.51	N	105760	500	46 억		209358	N	N	0	N	00	N
151	20240705	110738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9630	290	2	3.10	333852220	34876	44.76	9430	9690	9350	12140	6540	9340	9572.55	2.24	0	11825	9766	9552	9436	9222	9106	9495	9165	47	2800	500	5790	10	1	9355485	901	9.99	1.86	12	0.37	964.00	5170.00	56300	20240129	-82.90	9320	20240704	3.33	56300	-82.90	20240129	9320	3.33	20240704	56300	-82.90	20240129	9320	3.33	20240704	2.51	N	105760	500	46 억		209358	N	N	0	N	00	N
152	20240705	100738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9600	260	2	2.78	210318880	22050	28.30	9430	9660	9350	12140	6540	9340	9538.27	2.24	0	10532	9766	9552	9436	9222	9106	9495	9165	47	2800	500	5790	10	1	9355485	898	9.96	1.86	12	0.24	964.00	5170.00	56300	20240129	-82.95	9320	20240704	3.00	56300	-82.95	20240129	9320	3.00	20240704	56300	-82.95	20240129	9320	3.00	20240704	2.51	N	105760	500	46 억		209358	N	N	0	N	00	N
153	20240705	090739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9420	80	2	0.86	14792290	1575	2.02	9430	9430	9350	12140	6540	9340	9391.93	2.24	0	-201	9766	9552	9436	9222	9106	9495	9165	47	2800	500	5790	10	1	9355485	881	9.77	1.82	12	0.02	964.00	5170.00	56300	20240129	-83.27	9320	20240704	1.07	56300	-83.27	20240129	9320	1.07	20240704	56300	-83.27	20240129	9320	1.07	20240704	2.51	N	105760	500	46 억		209358	N	N	0	N	00	N
154	20240704	160735	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9340	-260	5	-2.71	733356060	77581	214.40	9580	9650	9320	12480	6720	9600	9452.78	2.40	0	-15612	9973	9786	9683	9496	9393	9735	9445	47	2880	500	5950	10	1	9355485	874	9.69	1.81	12	0.83	964.00	5170.00	56300	20240129	-83.41	9320	20240704	0.21	56300	-83.41	20240129	9320	0.21	20240704	56300	-83.41	20240129	9320	0.21	20240704	2.42	N	105760	500	46 억		224543	N	N	0	N	00	N
155	20240704	150739	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9350	-250	5	-2.60	676990460	71552	197.74	9580	9650	9320	12480	6720	9600	9461.52	2.40	0	-13739	9973	9786	9683	9496	9393	9735	9445	47	2880	500	5950	10	1	9355485	875	9.70	1.81	12	0.76	964.00	5170.00	56300	20240129	-83.39	9320	20240704	0.32	56300	-83.39	20240129	9320	0.32	20240704	56300	-83.39	20240129	9320	0.32	20240704	2.42	N	105760	500	46 억		224543	N	N	0	N	00	N
156	20240704	140738	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9460	-140	5	-1.46	557007670	58767	162.41	9580	9650	9320	12480	6720	9600	9478.24	2.40	0	-14189	9973	9786	9683	9496	9393	9735	9445	47	2880	500	5950	10	1	9355485	885	9.81	1.83	12	0.63	964.00	5170.00	56300	20240129	-83.20	9320	20240704	1.50	56300	-83.20	20240129	9320	1.50	20240704	56300	-83.20	20240129	9320	1.50	20240704	2.42	N	105760	500	46 억		224543	N	N	0	N	00	N
157	20240704	130738	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9550	-50	5	-0.52	332926640	34959	96.61	9580	9650	9410	12480	6720	9600	9523.35	2.40	0	-8820	9973	9786	9683	9496	9393	9735	9445	47	2880	500	5950	10	1	9355485	893	9.91	1.85	12	0.37	964.00	5170.00	56300	20240129	-83.04	9410	20240704	1.49	56300	-83.04	20240129	9410	1.49	20240704	56300	-83.04	20240129	9410	1.49	20240704	2.42	N	105760	500	46 억		224543	N	N	0	N	00	N
158	20240704	120737	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9510	-90	5	-0.94	303919790	31914	88.20	9580	9650	9410	12480	6720	9600	9523.09	2.40	0	-6473	9973	9786	9683	9496	9393	9735	9445	47	2880	500	5950	10	1	9355485	890	9.87	1.84	12	0.34	964.00	5170.00	56300	20240129	-83.11	9410	20240704	1.06	56300	-83.11	20240129	9410	1.06	20240704	56300	-83.11	20240129	9410	1.06	20240704	2.42	N	105760	500	46 억		224543	N	N	0	N	00	N
159	20240704	110737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9570	-30	5	-0.31	164807620	17249	47.67	9580	9650	9510	12480	6720	9600	9554.62	2.40	0	-1334	9973	9786	9683	9496	9393	9735	9445	47	2880	500	5950	10	1	9355485	895	9.93	1.85	12	0.18	964.00	5170.00	56300	20240129	-83.00	9490	20240624	0.84	56300	-83.00	20240129	9490	0.84	20240624	56300	-83.00	20240129	9490	0.84	20240624	2.42	N	105760	500	46 억		224543	N	N	0	N	00	N
160	20240704	100737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9560	-40	5	-0.42	140296400	14686	40.59	9580	9650	9510	12480	6720	9600	9553.07	2.40	0	-1422	9973	9786	9683	9496	9393	9735	9445	47	2880	500	5950	10	1	9355485	894	9.92	1.85	12	0.16	964.00	5170.00	56300	20240129	-83.02	9490	20240624	0.74	56300	-83.02	20240129	9490	0.74	20240624	56300	-83.02	20240129	9490	0.74	20240624	2.42	N	105760	500	46 억		224543	N	N	0	N	00	N
161	20240704	090738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9580	-20	5	-0.21	22755710	2374	6.56	9580	9600	9550	12480	6720	9600	9585.39	2.40	0	287	9973	9786	9683	9496	9393	9735	9445	47	2880	500	5950	10	1	9355485	896	9.94	1.85	12	0.03	964.00	5170.00	56300	20240129	-82.98	9490	20240624	0.95	56300	-82.98	20240129	9490	0.95	20240624	56300	-82.98	20240129	9490	0.95	20240624	2.42	N	105760	500	46 억		224543	N	N	0	N	00	N
162	20240703	160734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9600	-170	5	-1.74	345355780	35709	93.65	9840	9870	9580	12700	6840	9770	9671.51	2.55	0	-14367	10103	9936	9833	9666	9563	9885	9615	47	2930	500	6050	10	1	9355485	898	9.96	1.86	12	0.38	964.00	5170.00	56300	20240129	-82.95	9490	20240624	1.16	56300	-82.95	20240129	9490	1.16	20240624	56300	-82.95	20240129	9490	1.16	20240624	2.47	N	105760	500	46 억		238906	N	N	0	N	00	N
163	20240703	150736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9600	-170	5	-1.74	323392310	33421	87.65	9840	9870	9580	12700	6840	9770	9676.32	2.55	0	-13501	10103	9936	9833	9666	9563	9885	9615	47	2930	500	6050	10	1	9355485	898	9.96	1.86	12	0.36	964.00	5170.00	56300	20240129	-82.95	9490	20240624	1.16	56300	-82.95	20240129	9490	1.16	20240624	56300	-82.95	20240129	9490	1.16	20240624	2.47	N	105760	500	46 억		238906	N	N	0	N	00	N
164	20240703	140736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9580	-190	5	-1.94	287259900	29653	77.77	9840	9870	9580	12700	6840	9770	9687.38	2.55	0	-12350	10103	9936	9833	9666	9563	9885	9615	47	2930	500	6050	10	1	9355485	896	9.94	1.85	12	0.32	964.00	5170.00	56300	20240129	-82.98	9490	20240624	0.95	56300	-82.98	20240129	9490	0.95	20240624	56300	-82.98	20240129	9490	0.95	20240624	2.47	N	105760	500	46 억		238906	N	N	0	N	00	N
165	20240703	130735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9620	-150	5	-1.54	245010510	25250	66.22	9840	9870	9600	12700	6840	9770	9703.39	2.55	0	-10947	10103	9936	9833	9666	9563	9885	9615	47	2930	500	6050	10	1	9355485	900	9.98	1.86	12	0.27	964.00	5170.00	56300	20240129	-82.91	9490	20240624	1.37	56300	-82.91	20240129	9490	1.37	20240624	56300	-82.91	20240129	9490	1.37	20240624	2.47	N	105760	500	46 억		238906	N	N	0	N	00	N
166	20240703	120735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9660	-110	5	-1.13	213624750	21985	57.66	9840	9870	9610	12700	6840	9770	9716.84	2.55	0	-8712	10103	9936	9833	9666	9563	9885	9615	47	2930	500	6050	10	1	9355485	904	10.02	1.87	12	0.23	964.00	5170.00	56300	20240129	-82.84	9490	20240624	1.79	56300	-82.84	20240129	9490	1.79	20240624	56300	-82.84	20240129	9490	1.79	20240624	2.47	N	105760	500	46 억		238906	N	N	0	N	00	N
167	20240703	110737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9660	-110	5	-1.13	145892770	14959	39.23	9840	9870	9650	12700	6840	9770	9752.84	2.55	0	-6744	10103	9936	9833	9666	9563	9885	9615	47	2930	500	6050	10	1	9355485	904	10.02	1.87	12	0.16	964.00	5170.00	56300	20240129	-82.84	9490	20240624	1.79	56300	-82.84	20240129	9490	1.79	20240624	56300	-82.84	20240129	9490	1.79	20240624	2.47	N	105760	500	46 억		238906	N	N	0	N	00	N
168	20240703	100737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9810	40	2	0.41	42743650	4360	11.43	9840	9870	9770	12700	6840	9770	9803.59	2.55	0	-137	10103	9936	9833	9666	9563	9885	9615	47	2930	500	6050	10	1	9355485	918	10.18	1.90	12	0.05	964.00	5170.00	56300	20240129	-82.58	9490	20240624	3.37	56300	-82.58	20240129	9490	3.37	20240624	56300	-82.58	20240129	9490	3.37	20240624	2.47	N	105760	500	46 억		238906	N	N	0	N	00	N
169	20240703	090734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9840	70	2	0.72	2302810	234	0.61	9840	9870	9840	12700	6840	9770	9841.07	2.55	0	-83	10103	9936	9833	9666	9563	9885	9615	47	2930	500	6050	10	1	9355485	921	10.21	1.90	12	0.00	964.00	5170.00	56300	20240129	-82.52	9490	20240624	3.69	56300	-82.52	20240129	9490	3.69	20240624	56300	-82.52	20240129	9490	3.69	20240624	2.47	N	105760	500	46 억		238906	N	N	0	N	00	N
170	20240702	160733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9770	-70	5	-0.71	372920730	37996	112.67	9830	10000	9730	12790	6890	9840	9814.86	2.72	0	-15746	10073	9956	9853	9736	9633	10015	9795	47	2950	500	6100	10	1	9355485	914	10.13	1.89	12	0.41	964.00	5170.00	56300	20240129	-82.65	9490	20240624	2.95	56300	-82.65	20240129	9490	2.95	20240624	56300	-82.65	20240129	9490	2.95	20240624	2.45	N	105760	500	46 억		254624	N	N	0	N	00	N
171	20240702	150733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9780	-60	5	-0.61	362351390	36914	109.46	9830	10000	9730	12790	6890	9840	9816.10	2.72	0	-15546	10073	9956	9853	9736	9633	10015	9795	47	2950	500	6100	10	1	9355485	915	10.15	1.89	12	0.39	964.00	5170.00	56300	20240129	-82.63	9490	20240624	3.06	56300	-82.63	20240129	9490	3.06	20240624	56300	-82.63	20240129	9490	3.06	20240624	2.45	N	105760	500	46 억		254624	N	N	0	N	00	N
172	20240702	140734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9750	-90	5	-0.91	341653640	34793	103.17	9830	10000	9750	12790	6890	9840	9819.61	2.72	0	-15452	10073	9956	9853	9736	9633	10015	9795	47	2950	500	6100	10	1	9355485	912	10.11	1.89	12	0.37	964.00	5170.00	56300	20240129	-82.68	9490	20240624	2.74	56300	-82.68	20240129	9490	2.74	20240624	56300	-82.68	20240129	9490	2.74	20240624	2.45	N	105760	500	46 억		254624	N	N	0	N	00	N
173	20240702	130734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9800	-40	5	-0.41	296500220	30172	89.47	9830	10000	9760	12790	6890	9840	9827.00	2.72	0	-14401	10073	9956	9853	9736	9633	10015	9795	47	2950	500	6100	10	1	9355485	917	10.17	1.90	12	0.32	964.00	5170.00	56300	20240129	-82.59	9490	20240624	3.27	56300	-82.59	20240129	9490	3.27	20240624	56300	-82.59	20240129	9490	3.27	20240624	2.45	N	105760	500	46 억		254624	N	N	0	N	00	N
174	20240702	120734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9860	20	2	0.20	227443870	23123	68.57	9830	10000	9770	12790	6890	9840	9836.26	2.72	0	-10287	10073	9956	9853	9736	9633	10015	9795	47	2950	500	6100	10	1	9355485	922	10.23	1.91	12	0.25	964.00	5170.00	56300	20240129	-82.49	9490	20240624	3.90	56300	-82.49	20240129	9490	3.90	20240624	56300	-82.49	20240129	9490	3.90	20240624	2.45	N	105760	500	46 억		254624	N	N	0	N	00	N
175	20240702	110733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9860	20	2	0.20	197722080	20102	59.61	9830	10000	9770	12790	6890	9840	9835.94	2.72	0	-9836	10073	9956	9853	9736	9633	10015	9795	47	2950	500	6100	10	1	9355485	922	10.23	1.91	12	0.21	964.00	5170.00	56300	20240129	-82.49	9490	20240624	3.90	56300	-82.49	20240129	9490	3.90	20240624	56300	-82.49	20240129	9490	3.90	20240624	2.45	N	105760	500	46 억		254624	N	N	0	N	00	N
176	20240702	100734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9790	-50	5	-0.51	171738420	17451	51.75	9830	10000	9770	12790	6890	9840	9841.18	2.72	0	-9868	10073	9956	9853	9736	9633	10015	9795	47	2950	500	6100	10	1	9355485	916	10.16	1.89	12	0.19	964.00	5170.00	56300	20240129	-82.61	9490	20240624	3.16	56300	-82.61	20240129	9490	3.16	20240624	56300	-82.61	20240129	9490	3.16	20240624	2.45	N	105760	500	46 억		254624	N	N	0	N	00	N
177	20240702	090735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9910	70	2	0.71	27774610	2795	8.29	9830	10000	9830	12790	6890	9840	9937.25	2.72	0	-780	10073	9956	9853	9736	9633	10015	9795	47	2950	500	6100	10	1	9355485	927	10.28	1.92	12	0.03	964.00	5170.00	56300	20240129	-82.40	9490	20240624	4.43	56300	-82.40	20240129	9490	4.43	20240624	56300	-82.40	20240129	9490	4.43	20240624	2.45	N	105760	500	46 억		254624	N	N	0	N	00	N
178	20240701	160731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9840	10	2	0.10	330072790	33478	41.68	9780	9970	9750	12770	6890	9830	9859.39	2.71	0	425	10283	10056	9853	9626	9423	10170	9740	47	2940	500	6090	10	1	9355485	921	10.21	1.90	12	0.36	964.00	5170.00	56300	20240129	-82.52	9490	20240624	3.69	56300	-82.52	20240129	9490	3.69	20240624	56300	-82.52	20240129	9490	3.69	20240624	2.44	N	105760	500	46 억		253958	N	N	0	N	00	N
179	20240701	150733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9900	70	2	0.71	311110290	31554	39.29	9780	9970	9750	12770	6890	9830	9859.61	2.71	0	-198	10283	10056	9853	9626	9423	10170	9740	47	2940	500	6090	10	1	9355485	926	10.27	1.91	12	0.34	964.00	5170.00	56300	20240129	-82.42	9490	20240624	4.32	56300	-82.42	20240129	9490	4.32	20240624	56300	-82.42	20240129	9490	4.32	20240624	2.44	N	105760	500	46 억		253958	N	N	0	N	00	N
180	20240701	140732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9910	80	2	0.81	286259190	29043	36.16	9780	9970	9750	12770	6890	9830	9856.39	2.71	0	15	10283	10056	9853	9626	9423	10170	9740	47	2940	500	6090	10	1	9355485	927	10.28	1.92	12	0.31	964.00	5170.00	56300	20240129	-82.40	9490	20240624	4.43	56300	-82.40	20240129	9490	4.43	20240624	56300	-82.40	20240129	9490	4.43	20240624	2.44	N	105760	500	46 억		253958	N	N	0	N	00	N
181	20240701	130732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9840	10	2	0.10	261335190	26520	33.02	9780	9970	9750	12770	6890	9830	9854.27	2.71	0	-29	10283	10056	9853	9626	9423	10170	9740	47	2940	500	6090	10	1	9355485	921	10.21	1.90	12	0.28	964.00	5170.00	56300	20240129	-82.52	9490	20240624	3.69	56300	-82.52	20240129	9490	3.69	20240624	56300	-82.52	20240129	9490	3.69	20240624	2.44	N	105760	500	46 억		253958	N	N	0	N	00	N
182	20240701	120733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9870	40	2	0.41	157560230	15952	19.86	9780	9970	9750	12770	6890	9830	9877.15	2.71	0	-1143	10283	10056	9853	9626	9423	10170	9740	47	2940	500	6090	10	1	9355485	923	10.24	1.91	12	0.17	964.00	5170.00	56300	20240129	-82.47	9490	20240624	4.00	56300	-82.47	20240129	9490	4.00	20240624	56300	-82.47	20240129	9490	4.00	20240624	2.44	N	105760	500	46 억		253958	N	N	0	N	00	N
183	20240701	110731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9880	50	2	0.51	144036090	14580	18.15	9780	9970	9750	12770	6890	9830	9879.02	2.71	0	-1113	10283	10056	9853	9626	9423	10170	9740	47	2940	500	6090	10	1	9355485	924	10.25	1.91	12	0.16	964.00	5170.00	56300	20240129	-82.45	9490	20240624	4.11	56300	-82.45	20240129	9490	4.11	20240624	56300	-82.45	20240129	9490	4.11	20240624	2.44	N	105760	500	46 억		253958	N	N	0	N	00	N
184	20240701	100730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9940	110	2	1.12	114361600	11571	14.41	9780	9970	9750	12770	6890	9830	9883.47	2.71	0	872	10283	10056	9853	9626	9423	10170	9740	47	2940	500	6090	10	1	9355485	930	10.31	1.92	12	0.12	964.00	5170.00	56300	20240129	-82.34	9490	20240624	4.74	56300	-82.34	20240129	9490	4.74	20240624	56300	-82.34	20240129	9490	4.74	20240624	2.44	N	105760	500	46 억		253958	N	N	0	N	00	N
185	20240701	090729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9920	90	2	0.92	33916510	3455	4.30	9780	9930	9750	12770	6890	9830	9816.65	2.71	0	703	10283	10056	9853	9626	9423	10170	9740	47	2940	500	6090	10	1	9355485	928	10.29	1.92	12	0.04	964.00	5170.00	56300	20240129	-82.38	9490	20240624	4.53	56300	-82.38	20240129	9490	4.53	20240624	56300	-82.38	20240129	9490	4.53	20240624	2.44	N	105760	500	46 억		253958	N	N	0	N	00	N