KissMeData/065130/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	160615	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4810	150	2	3.22	227694945	47653	95.30	4660	4865	4615	6050	3265	4660	4778.19	4.35	0	2293	4960	4810	4735	4585	4510	4772	4547	89	1390	500	3260	5	1	17189982	827	6.54	0.38	12	0.28	735.00	12647.00	11580	20230816	-58.46	4615	20240731	4.23	8370	-42.53	20240215	4615	4.23	20240731	11580	-58.46	20230816	4615	4.23	20240731	1.20	N	065130	500	89 억		748304	N	N	0	N	00	N
3	20240731	150621	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4820	160	2	3.43	223881605	46861	93.71	4660	4865	4615	6050	3265	4660	4777.57	4.35	0	2255	4960	4810	4735	4585	4510	4772	4547	89	1390	500	3260	5	1	17189982	829	6.56	0.38	12	0.27	735.00	12647.00	11580	20230816	-58.38	4615	20240731	4.44	8370	-42.41	20240215	4615	4.44	20240731	11580	-58.38	20230816	4615	4.44	20240731	1.20	N	065130	500	89 억		748304	N	N	0	N	00	N
4	20240731	140622	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4775	115	2	2.47	191998475	40224	80.44	4660	4865	4615	6050	3265	4660	4773.23	4.35	0	-2179	4960	4810	4735	4585	4510	4772	4547	89	1390	500	3260	5	1	17189982	821	6.50	0.38	12	0.23	735.00	12647.00	11580	20230816	-58.77	4615	20240731	3.47	8370	-42.95	20240215	4615	3.47	20240731	11580	-58.77	20230816	4615	3.47	20240731	1.20	N	065130	500	89 억		748304	N	N	0	N	00	N
5	20240731	130620	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4775	115	2	2.47	178721010	37434	74.86	4660	4865	4615	6050	3265	4660	4774.30	4.35	0	-2910	4960	4810	4735	4585	4510	4772	4547	89	1390	500	3260	5	1	17189982	821	6.50	0.38	12	0.22	735.00	12647.00	11580	20230816	-58.77	4615	20240731	3.47	8370	-42.95	20240215	4615	3.47	20240731	11580	-58.77	20230816	4615	3.47	20240731	1.20	N	065130	500	89 억		748304	N	N	0	N	00	N
6	20240731	120621	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4680	20	2	0.43	153200715	32041	64.08	4660	4865	4615	6050	3265	4660	4781.40	4.35	0	-3212	4960	4810	4735	4585	4510	4772	4547	89	1390	500	3260	5	1	17189982	804	6.37	0.37	12	0.19	735.00	12647.00	11580	20230816	-59.59	4615	20240731	1.41	8370	-44.09	20240215	4615	1.41	20240731	11580	-59.59	20230816	4615	1.41	20240731	1.20	N	065130	500	89 억		748304	N	N	0	N	00	N
7	20240731	110622	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4695	35	2	0.75	138007890	28788	57.57	4660	4865	4615	6050	3265	4660	4793.94	4.35	0	-4299	4960	4810	4735	4585	4510	4772	4547	89	1390	500	3260	5	1	17189982	807	6.39	0.37	12	0.17	735.00	12647.00	11580	20230816	-59.46	4615	20240731	1.73	8370	-43.91	20240215	4615	1.73	20240731	11580	-59.46	20230816	4615	1.73	20240731	1.20	N	065130	500	89 억		748304	N	N	0	N	00	N
8	20240731	100621	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4800	140	2	3.00	122324730	25460	50.91	4660	4865	4615	6050	3265	4660	4804.58	4.35	0	-2544	4960	4810	4735	4585	4510	4772	4547	89	1390	500	3260	5	1	17189982	825	6.53	0.38	12	0.15	735.00	12647.00	11580	20230816	-58.55	4615	20240731	4.01	8370	-42.65	20240215	4615	4.01	20240731	11580	-58.55	20230816	4615	4.01	20240731	1.20	N	065130	500	89 억		748304	N	N	0	N	00	N
9	20240731	090615	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4660	0	3	0.00	3056710	656	1.31	4660	4660	4655	6050	3265	4660	4659.62	4.35	0	9	4960	4810	4735	4585	4510	4772	4547	89	1390	500	3260	5	1	17189982	801	6.34	0.37	12	0.00	735.00	12647.00	11580	20230816	-59.76	4655	20240731	0.11	8370	-44.32	20240215	4655	0.11	20240731	11580	-59.76	20230816	4655	0.11	20240731	1.20	N	065130	500	89 억		748304	N	N	0	N	00	N
10	20240730	160604	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4660	-145	5	-3.02	235387390	49994	311.30	4780	4885	4660	6240	3365	4805	4708.31	4.50	0	-25329	4928	4866	4818	4756	4708	4842	4732	89	1435	500	3360	5	1	17189982	801	6.34	0.37	12	0.29	735.00	12647.00	11580	20230816	-59.76	4660	20240730	0.00	8370	-44.32	20240215	4660	0.00	20240730	11580	-59.76	20230816	4660	0.00	20240730	1.21	N	065130	500	89 억		773633	N	N	0	N	00	N
11	20240730	150614	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4680	-125	5	-2.60	225989115	47978	298.74	4780	4885	4665	6240	3365	4805	4710.27	4.50	0	-24700	4928	4866	4818	4756	4708	4842	4732	89	1435	500	3360	5	1	17189982	804	6.37	0.37	12	0.28	735.00	12647.00	11580	20230816	-59.59	4665	20240730	0.32	8370	-44.09	20240215	4665	0.32	20240730	11580	-59.59	20230816	4665	0.32	20240730	1.21	N	065130	500	89 억		773633	N	N	0	N	00	N
12	20240730	140607	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4685	-120	5	-2.50	202743885	43005	267.78	4780	4885	4670	6240	3365	4805	4714.43	4.50	0	-23624	4928	4866	4818	4756	4708	4842	4732	89	1435	500	3360	5	1	17189982	805	6.37	0.37	12	0.25	735.00	12647.00	11580	20230816	-59.54	4670	20240730	0.32	8370	-44.03	20240215	4670	0.32	20240730	11580	-59.54	20230816	4670	0.32	20240730	1.21	N	065130	500	89 억		773633	N	N	0	N	00	N
13	20240730	130612	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4720	-85	5	-1.77	149782500	31691	197.33	4780	4885	4680	6240	3365	4805	4726.34	4.50	0	-15413	4928	4866	4818	4756	4708	4842	4732	89	1435	500	3360	5	1	17189982	811	6.42	0.37	12	0.18	735.00	12647.00	11580	20230816	-59.24	4680	20240730	0.85	8370	-43.61	20240215	4680	0.85	20240730	11580	-59.24	20230816	4680	0.85	20240730	1.21	N	065130	500	89 억		773633	N	N	0	N	00	N
14	20240730	120606	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4710	-95	5	-1.98	136855810	28944	180.22	4780	4885	4680	6240	3365	4805	4728.30	4.50	0	-13499	4928	4866	4818	4756	4708	4842	4732	89	1435	500	3360	5	1	17189982	810	6.41	0.37	12	0.17	735.00	12647.00	11580	20230816	-59.33	4680	20240730	0.64	8370	-43.73	20240215	4680	0.64	20240730	11580	-59.33	20230816	4680	0.64	20240730	1.21	N	065130	500	89 억		773633	N	N	0	N	00	N
15	20240730	110612	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4740	-65	5	-1.35	63144520	13272	82.64	4780	4885	4725	6240	3365	4805	4757.72	4.50	0	-9870	4928	4866	4818	4756	4708	4842	4732	89	1435	500	3360	5	1	17189982	815	6.45	0.37	12	0.08	735.00	12647.00	11580	20230816	-59.07	4725	20240730	0.32	8370	-43.37	20240215	4725	0.32	20240730	11580	-59.07	20230816	4725	0.32	20240730	1.21	N	065130	500	89 억		773633	N	N	0	N	00	N
16	20240730	100614	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4735	-70	5	-1.46	53319340	11196	69.71	4780	4885	4725	6240	3365	4805	4762.36	4.50	0	-8700	4928	4866	4818	4756	4708	4842	4732	89	1435	500	3360	5	1	17189982	814	6.44	0.37	12	0.07	735.00	12647.00	11580	20230816	-59.11	4725	20240730	0.21	8370	-43.43	20240215	4725	0.21	20240730	11580	-59.11	20230816	4725	0.21	20240730	1.21	N	065130	500	89 억		773633	N	N	0	N	00	N
17	20240730	090615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4865	60	2	1.25	2423735	507	3.16	4780	4885	4780	6240	3365	4805	4780.54	4.50	0	-77	4928	4866	4818	4756	4708	4842	4732	89	1435	500	3360	5	1	17189982	836	6.62	0.38	12	0.00	735.00	12647.00	11580	20230816	-57.99	4770	20240729	1.99	8370	-41.88	20240215	4770	1.99	20240729	11580	-57.99	20230816	4770	1.99	20240729	1.21	N	065130	500	89 억		773633	N	N	0	N	00	N
18	20240729	160604	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4805	-10	5	-0.21	77067780	16060	40.10	4815	4880	4770	6250	3375	4815	4798.70	4.50	0	762	4968	4891	4838	4761	4708	4880	4750	89	1435	500	3370	5	1	17189982	826	6.54	0.38	12	0.09	735.00	12647.00	11580	20230816	-58.51	4770	20240729	0.73	8370	-42.59	20240215	4770	0.73	20240729	11580	-58.51	20230816	4770	0.73	20240729	1.19	N	065130	500	89 억		772872	N	N	0	N	00	N
19	20240729	150612	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4810	-5	5	-0.10	72178070	15043	37.56	4815	4880	4770	6250	3375	4815	4798.12	4.50	0	695	4968	4891	4838	4761	4708	4880	4750	89	1435	500	3370	5	1	17189982	827	6.54	0.38	12	0.09	735.00	12647.00	11580	20230816	-58.46	4770	20240729	0.84	8370	-42.53	20240215	4770	0.84	20240729	11580	-58.46	20230816	4770	0.84	20240729	1.19	N	065130	500	89 억		772872	N	N	0	N	00	N
20	20240729	140615	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4825	10	2	0.21	64314510	13411	33.49	4815	4880	4770	6250	3375	4815	4795.65	4.50	0	305	4968	4891	4838	4761	4708	4880	4750	89	1435	500	3370	5	1	17189982	829	6.56	0.38	12	0.08	735.00	12647.00	11580	20230816	-58.33	4770	20240729	1.15	8370	-42.35	20240215	4770	1.15	20240729	11580	-58.33	20230816	4770	1.15	20240729	1.19	N	065130	500	89 억		772872	N	N	0	N	00	N
21	20240729	130618	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4790	-25	5	-0.52	60059060	12527	31.28	4815	4880	4770	6250	3375	4815	4794.37	4.50	0	336	4968	4891	4838	4761	4708	4880	4750	89	1435	500	3370	5	1	17189982	823	6.52	0.38	12	0.07	735.00	12647.00	11580	20230816	-58.64	4770	20240729	0.42	8370	-42.77	20240215	4770	0.42	20240729	11580	-58.64	20230816	4770	0.42	20240729	1.19	N	065130	500	89 억		772872	N	N	0	N	00	N
22	20240729	120611	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4790	-25	5	-0.52	47295715	9866	24.63	4815	4880	4770	6250	3375	4815	4793.81	4.50	0	-930	4968	4891	4838	4761	4708	4880	4750	89	1435	500	3370	5	1	17189982	823	6.52	0.38	12	0.06	735.00	12647.00	11580	20230816	-58.64	4770	20240729	0.42	8370	-42.77	20240215	4770	0.42	20240729	11580	-58.64	20230816	4770	0.42	20240729	1.19	N	065130	500	89 억		772872	N	N	0	N	00	N
23	20240729	110609	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4800	-15	5	-0.31	43268250	9025	22.53	4815	4880	4770	6250	3375	4815	4794.27	4.50	0	-959	4968	4891	4838	4761	4708	4880	4750	89	1435	500	3370	5	1	17189982	825	6.53	0.38	12	0.05	735.00	12647.00	11580	20230816	-58.55	4770	20240729	0.63	8370	-42.65	20240215	4770	0.63	20240729	11580	-58.55	20230816	4770	0.63	20240729	1.19	N	065130	500	89 억		772872	N	N	0	N	00	N
24	20240729	100606	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4795	-20	5	-0.42	25051295	5228	13.05	4815	4880	4770	6250	3375	4815	4791.75	4.50	0	-402	4968	4891	4838	4761	4708	4880	4750	89	1435	500	3370	5	1	17189982	824	6.52	0.38	12	0.03	735.00	12647.00	11580	20230816	-58.59	4770	20240729	0.52	8370	-42.71	20240215	4770	0.52	20240729	11580	-58.59	20230816	4770	0.52	20240729	1.19	N	065130	500	89 억		772872	N	N	0	N	00	N
25	20240729	090604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4875	60	2	1.25	645470	134	0.33	4815	4880	4815	6250	3375	4815	4816.94	4.50	0	-15	4968	4891	4838	4761	4708	4880	4750	89	1435	500	3370	5	1	17189982	838	6.63	0.39	12	0.00	735.00	12647.00	11580	20230816	-57.90	4780	20240725	1.99	8370	-41.76	20240215	4780	1.99	20240725	11580	-57.90	20230816	4780	1.99	20240725	1.19	N	065130	500	89 억		772872	N	N	0	N	00	N
26	20240726	160556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4815	0	3	0.00	192903220	40039	49.81	4815	4915	4785	6250	3375	4815	4817.88	4.45	0	4796	5051	4932	4856	4737	4661	4895	4700	89	1435	500	3370	5	1	17189982	828	6.55	0.38	12	0.23	735.00	12647.00	11580	20230816	-58.42	4780	20240725	0.73	8370	-42.47	20240215	4780	0.73	20240725	11580	-58.42	20230816	4780	0.73	20240725	1.15	N	065130	500	89 억		765745	N	N	0	N	00	N
27	20240726	150602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	10	2	0.21	182544115	37890	47.14	4815	4915	4785	6250	3375	4815	4817.74	4.45	0	4932	5051	4932	4856	4737	4661	4895	4700	89	1435	500	3370	5	1	17189982	829	6.56	0.38	12	0.22	735.00	12647.00	11580	20230816	-58.33	4780	20240725	0.94	8370	-42.35	20240215	4780	0.94	20240725	11580	-58.33	20230816	4780	0.94	20240725	1.15	N	065130	500	89 억		765745	N	N	0	N	00	N
28	20240726	140604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	10	2	0.21	132030315	27384	34.07	4815	4915	4785	6250	3375	4815	4821.44	4.45	0	1912	5051	4932	4856	4737	4661	4895	4700	89	1435	500	3370	5	1	17189982	829	6.56	0.38	12	0.16	735.00	12647.00	11580	20230816	-58.33	4780	20240725	0.94	8370	-42.35	20240215	4780	0.94	20240725	11580	-58.33	20230816	4780	0.94	20240725	1.15	N	065130	500	89 억		765745	N	N	0	N	00	N
29	20240726	130604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4830	15	2	0.31	120458935	24985	31.08	4815	4915	4785	6250	3375	4815	4821.25	4.45	0	933	5051	4932	4856	4737	4661	4895	4700	89	1435	500	3370	5	1	17189982	830	6.57	0.38	12	0.15	735.00	12647.00	11580	20230816	-58.29	4780	20240725	1.05	8370	-42.29	20240215	4780	1.05	20240725	11580	-58.29	20230816	4780	1.05	20240725	1.15	N	065130	500	89 억		765745	N	N	0	N	00	N
30	20240726	120607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4845	30	2	0.62	107826745	22373	27.83	4815	4915	4785	6250	3375	4815	4819.50	4.45	0	361	5051	4932	4856	4737	4661	4895	4700	89	1435	500	3370	5	1	17189982	833	6.59	0.38	12	0.13	735.00	12647.00	11580	20230816	-58.16	4780	20240725	1.36	8370	-42.11	20240215	4780	1.36	20240725	11580	-58.16	20230816	4780	1.36	20240725	1.15	N	065130	500	89 억		765745	N	N	0	N	00	N
31	20240726	110606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	10	2	0.21	66503085	13812	17.18	4815	4915	4785	6250	3375	4815	4814.88	4.45	0	-1738	5051	4932	4856	4737	4661	4895	4700	89	1435	500	3370	5	1	17189982	829	6.56	0.38	12	0.08	735.00	12647.00	11580	20230816	-58.33	4780	20240725	0.94	8370	-42.35	20240215	4780	0.94	20240725	11580	-58.33	20230816	4780	0.94	20240725	1.15	N	065130	500	89 억		765745	N	N	0	N	00	N
32	20240726	100605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4800	-15	5	-0.31	54303735	11292	14.05	4815	4910	4785	6250	3375	4815	4809.04	4.45	0	-2064	5051	4932	4856	4737	4661	4895	4700	89	1435	500	3370	5	1	17189982	825	6.53	0.38	12	0.07	735.00	12647.00	11580	20230816	-58.55	4780	20240725	0.42	8370	-42.65	20240215	4780	0.42	20240725	11580	-58.55	20230816	4780	0.42	20240725	1.15	N	065130	500	89 억		765745	N	N	0	N	00	N
33	20240726	090600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4820	5	2	0.10	8166785	1692	2.10	4815	4910	4815	6250	3375	4815	4826.71	4.45	0	1004	5051	4932	4856	4737	4661	4895	4700	89	1435	500	3370	5	1	17189982	829	6.56	0.38	12	0.01	735.00	12647.00	11580	20230816	-58.38	4780	20240725	0.84	8370	-42.41	20240215	4780	0.84	20240725	11580	-58.38	20230816	4780	0.84	20240725	1.15	N	065130	500	89 억		765745	N	N	0	N	00	N
34	20240725	160600	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4815	-165	5	-3.31	388981035	80382	291.52	4975	4975	4780	6470	3490	4980	4839.28	4.50	0	-7372	5213	5096	5023	4906	4833	5060	4870	89	1490	500	3480	5	1	17189982	828	6.55	0.38	12	0.47	735.00	12647.00	11580	20230816	-58.42	4780	20240725	0.73	8370	-42.47	20240215	4780	0.73	20240725	11580	-58.42	20230816	4780	0.73	20240725	1.15	N	065130	500	89 억		773199	N	N	0	N	00	N
35	20240725	150609	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4875	-105	5	-2.11	361552990	74691	270.88	4975	4975	4780	6470	3490	4980	4840.65	4.50	0	-7770	5213	5096	5023	4906	4833	5060	4870	89	1490	500	3480	5	1	17189982	838	6.63	0.39	12	0.43	735.00	12647.00	11580	20230816	-57.90	4780	20240725	1.99	8370	-41.76	20240215	4780	1.99	20240725	11580	-57.90	20230816	4780	1.99	20240725	1.15	N	065130	500	89 억		773199	N	N	0	N	00	N
36	20240725	140608	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4865	-115	5	-2.31	332349840	68679	249.08	4975	4975	4780	6470	3490	4980	4839.18	4.50	0	-11298	5213	5096	5023	4906	4833	5060	4870	89	1490	500	3480	5	1	17189982	836	6.62	0.38	12	0.40	735.00	12647.00	11580	20230816	-57.99	4780	20240725	1.78	8370	-41.88	20240215	4780	1.78	20240725	11580	-57.99	20230816	4780	1.78	20240725	1.15	N	065130	500	89 억		773199	N	N	0	N	00	N
37	20240725	130603	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4890	-90	5	-1.81	305957725	63283	229.51	4975	4975	4780	6470	3490	4980	4834.75	4.50	0	-14564	5213	5096	5023	4906	4833	5060	4870	89	1490	500	3480	5	1	17189982	841	6.65	0.39	12	0.37	735.00	12647.00	11580	20230816	-57.77	4780	20240725	2.30	8370	-41.58	20240215	4780	2.30	20240725	11580	-57.77	20230816	4780	2.30	20240725	1.15	N	065130	500	89 억		773199	N	N	0	N	00	N
38	20240725	120606	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4810	-170	5	-3.41	292744635	60570	219.67	4975	4975	4780	6470	3490	4980	4833.16	4.50	0	-16514	5213	5096	5023	4906	4833	5060	4870	89	1490	500	3480	5	1	17189982	827	6.54	0.38	12	0.35	735.00	12647.00	11580	20230816	-58.46	4780	20240725	0.63	8370	-42.53	20240215	4780	0.63	20240725	11580	-58.46	20230816	4780	0.63	20240725	1.15	N	065130	500	89 억		773199	N	N	0	N	00	N
39	20240725	110602	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4865	-115	5	-2.31	279274925	57797	209.61	4975	4975	4780	6470	3490	4980	4832.00	4.50	0	-15532	5213	5096	5023	4906	4833	5060	4870	89	1490	500	3480	5	1	17189982	836	6.62	0.38	12	0.34	735.00	12647.00	11580	20230816	-57.99	4780	20240725	1.78	8370	-41.88	20240215	4780	1.78	20240725	11580	-57.99	20230816	4780	1.78	20240725	1.15	N	065130	500	89 억		773199	N	N	0	N	00	N
40	20240725	100602	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4820	-160	5	-3.21	236198805	48846	177.15	4975	4975	4780	6470	3490	4980	4835.58	4.50	0	-16908	5213	5096	5023	4906	4833	5060	4870	89	1490	500	3480	5	1	17189982	829	6.56	0.38	12	0.28	735.00	12647.00	11580	20230816	-58.38	4780	20240725	0.84	8370	-42.41	20240215	4780	0.84	20240725	11580	-58.38	20230816	4780	0.84	20240725	1.15	N	065130	500	89 억		773199	N	N	0	N	00	N
41	20240725	090559	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4890	-90	5	-1.81	32414320	6574	23.84	4975	4975	4890	6470	3490	4980	4930.68	4.50	0	-591	5213	5096	5023	4906	4833	5060	4870	89	1490	500	3480	5	1	17189982	841	6.65	0.39	12	0.04	735.00	12647.00	11580	20230816	-57.77	4890	20240725	0.00	8370	-41.58	20240215	4890	0.00	20240725	11580	-57.77	20230816	4890	0.00	20240725	1.15	N	065130	500	89 억		773199	N	N	0	N	00	N
42	20240724	160557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	-20	5	-0.40	138078245	27573	91.27	5010	5140	4950	6500	3500	5000	5007.73	4.50	0	-627	5190	5095	5035	4940	4880	5142	4987	89	1500	500	3500	5	1	17189982	856	6.78	0.39	12	0.16	735.00	12647.00	11580	20230816	-56.99	4935	20240718	0.91	8370	-40.50	20240215	4935	0.91	20240718	11580	-56.99	20230816	4935	0.91	20240718	1.17	N	065130	500	89 억		773826	N	N	0	N	00	N
43	20240724	150606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	-5	5	-0.10	132371595	26428	87.48	5010	5140	4950	6500	3500	5000	5008.76	4.50	0	151	5190	5095	5035	4940	4880	5142	4987	89	1500	500	3500	5	1	17189982	859	6.80	0.39	12	0.15	735.00	12647.00	11580	20230816	-56.87	4935	20240718	1.22	8370	-40.32	20240215	4935	1.22	20240718	11580	-56.87	20230816	4935	1.22	20240718	1.17	N	065130	500	89 억		773826	N	N	0	N	00	N
44	20240724	140602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	-20	5	-0.40	126594450	25269	83.64	5010	5140	4950	6500	3500	5000	5009.87	4.50	0	218	5190	5095	5035	4940	4880	5142	4987	89	1500	500	3500	5	1	17189982	856	6.78	0.39	12	0.15	735.00	12647.00	11580	20230816	-56.99	4935	20240718	0.91	8370	-40.50	20240215	4935	0.91	20240718	11580	-56.99	20230816	4935	0.91	20240718	1.17	N	065130	500	89 억		773826	N	N	0	N	00	N
45	20240724	130607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	0	3	0.00	116214025	23186	76.75	5010	5140	4950	6500	3500	5000	5012.25	4.50	0	944	5190	5095	5035	4940	4880	5142	4987	89	1500	500	3500	10	1	17189982	859	6.80	0.40	12	0.13	735.00	12647.00	11580	20230816	-56.82	4935	20240718	1.32	8370	-40.26	20240215	4935	1.32	20240718	11580	-56.82	20230816	4935	1.32	20240718	1.17	N	065130	500	89 억		773826	N	N	0	N	00	N
46	20240724	120608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	10	2	0.20	115194615	22982	76.07	5010	5140	4950	6500	3500	5000	5012.38	4.50	0	1007	5190	5095	5035	4940	4880	5142	4987	89	1500	500	3500	10	1	17189982	861	6.82	0.40	12	0.13	735.00	12647.00	11580	20230816	-56.74	4935	20240718	1.52	8370	-40.14	20240215	4935	1.52	20240718	11580	-56.74	20230816	4935	1.52	20240718	1.17	N	065130	500	89 억		773826	N	N	0	N	00	N
47	20240724	110604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	10	2	0.20	103596990	20658	68.38	5010	5140	4950	6500	3500	5000	5014.86	4.50	0	1090	5190	5095	5035	4940	4880	5142	4987	89	1500	500	3500	10	1	17189982	861	6.82	0.40	12	0.12	735.00	12647.00	11580	20230816	-56.74	4935	20240718	1.52	8370	-40.14	20240215	4935	1.52	20240718	11580	-56.74	20230816	4935	1.52	20240718	1.17	N	065130	500	89 억		773826	N	N	0	N	00	N
48	20240724	100605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	70	2	1.40	76123070	15142	50.12	5010	5140	4990	6500	3500	5000	5027.28	4.50	0	1881	5190	5095	5035	4940	4880	5142	4987	89	1500	500	3500	10	1	17189982	872	6.90	0.40	12	0.09	735.00	12647.00	11580	20230816	-56.22	4935	20240718	2.74	8370	-39.43	20240215	4935	2.74	20240718	11580	-56.22	20230816	4935	2.74	20240718	1.17	N	065130	500	89 억		773826	N	N	0	N	00	N
49	20240724	090601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	20	2	0.40	3625550	717	2.37	5010	5090	5010	6500	3500	5000	5056.56	4.50	0	-430	5190	5095	5035	4940	4880	5142	4987	89	1500	500	3500	10	1	17189982	863	6.83	0.40	12	0.00	735.00	12647.00	11580	20230816	-56.65	4935	20240718	1.72	8370	-40.02	20240215	4935	1.72	20240718	11580	-56.65	20230816	4935	1.72	20240718	1.17	N	065130	500	89 억		773826	N	N	0	N	00	N
50	20240723	160553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	0	3	0.00	150661560	30171	91.47	4980	5130	4975	6500	3500	5000	4993.59	4.54	0	-7224	5183	5091	5028	4936	4873	5060	4905	89	1500	500	3500	10	1	17189982	859	6.80	0.40	12	0.18	735.00	12647.00	11580	20230816	-56.82	4935	20240718	1.32	8370	-40.26	20240215	4935	1.32	20240718	11580	-56.82	20230816	4935	1.32	20240718	1.18	N	065130	500	89 억		781050	N	N	0	N	00	N
51	20240723	150607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	20	2	0.40	124816770	25004	75.80	4980	5130	4975	6500	3500	5000	4991.87	4.54	0	-3190	5183	5091	5028	4936	4873	5060	4905	89	1500	500	3500	10	1	17189982	863	6.83	0.40	12	0.15	735.00	12647.00	11580	20230816	-56.65	4935	20240718	1.72	8370	-40.02	20240215	4935	1.72	20240718	11580	-56.65	20230816	4935	1.72	20240718	1.18	N	065130	500	89 억		781050	N	N	0	N	00	N
52	20240723	140556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	-20	5	-0.40	115929555	23228	70.42	4980	5130	4975	6500	3500	5000	4990.94	4.54	0	-2148	5183	5091	5028	4936	4873	5060	4905	89	1500	500	3500	5	1	17189982	856	6.78	0.39	12	0.14	735.00	12647.00	11580	20230816	-56.99	4935	20240718	0.91	8370	-40.50	20240215	4935	0.91	20240718	11580	-56.99	20230816	4935	0.91	20240718	1.18	N	065130	500	89 억		781050	N	N	0	N	00	N
53	20240723	130554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	0	3	0.00	51968785	10399	31.53	4980	5130	4980	6500	3500	5000	4997.48	4.54	0	-496	5183	5091	5028	4936	4873	5060	4905	89	1500	500	3500	10	1	17189982	859	6.80	0.40	12	0.06	735.00	12647.00	11580	20230816	-56.82	4935	20240718	1.32	8370	-40.26	20240215	4935	1.32	20240718	11580	-56.82	20230816	4935	1.32	20240718	1.18	N	065130	500	89 억		781050	N	N	0	N	00	N
54	20240723	120559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4990	-10	5	-0.20	41896525	8383	25.41	4980	5130	4980	6500	3500	5000	4997.80	4.54	0	239	5183	5091	5028	4936	4873	5060	4905	89	1500	500	3500	5	1	17189982	858	6.79	0.39	12	0.05	735.00	12647.00	11580	20230816	-56.91	4935	20240718	1.11	8370	-40.38	20240215	4935	1.11	20240718	11580	-56.91	20230816	4935	1.11	20240718	1.18	N	065130	500	89 억		781050	N	N	0	N	00	N
55	20240723	110602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	-15	5	-0.30	34288930	6858	20.79	4980	5130	4980	6500	3500	5000	4999.84	4.54	0	305	5183	5091	5028	4936	4873	5060	4905	89	1500	500	3500	5	1	17189982	857	6.78	0.39	12	0.04	735.00	12647.00	11580	20230816	-56.95	4935	20240718	1.01	8370	-40.44	20240215	4935	1.01	20240718	11580	-56.95	20230816	4935	1.01	20240718	1.18	N	065130	500	89 억		781050	N	N	0	N	00	N
56	20240723	100558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	40	2	0.80	17907010	3580	10.85	4980	5130	4980	6500	3500	5000	5001.96	4.54	0	1506	5183	5091	5028	4936	4873	5060	4905	89	1500	500	3500	10	1	17189982	866	6.86	0.40	12	0.02	735.00	12647.00	11580	20230816	-56.48	4935	20240718	2.13	8370	-39.78	20240215	4935	2.13	20240718	11580	-56.48	20230816	4935	2.13	20240718	1.18	N	065130	500	89 억		781050	N	N	0	N	00	N
57	20240723	090601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4990	-10	5	-0.20	12545940	2510	7.61	4980	5130	4980	6500	3500	5000	4998.38	4.54	0	1743	5183	5091	5028	4936	4873	5060	4905	89	1500	500	3500	5	1	17189982	858	6.79	0.39	12	0.01	735.00	12647.00	11580	20230816	-56.91	4935	20240718	1.11	8370	-40.38	20240215	4935	1.11	20240718	11580	-56.91	20230816	4935	1.11	20240718	1.18	N	065130	500	89 억		781050	N	N	0	N	00	N
58	20240722	160553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-60	5	-1.19	164551730	32787	116.79	5120	5120	4965	6570	3550	5060	5018.81	4.58	0	-7137	5183	5121	5048	4986	4913	5152	5017	89	1510	500	3540	10	1	17189982	859	6.80	0.40	12	0.19	735.00	12647.00	11580	20230816	-56.82	4935	20240718	1.32	8370	-40.26	20240215	4935	1.32	20240718	11580	-56.82	20230816	4935	1.32	20240718	1.15	N	065130	500	89 억		787687	N	N	0	N	00	N
59	20240722	150558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	-80	5	-1.58	153867100	30642	109.15	5120	5120	4965	6570	3550	5060	5021.44	4.58	0	-7030	5183	5121	5048	4986	4913	5152	5017	89	1510	500	3540	5	1	17189982	856	6.78	0.39	12	0.18	735.00	12647.00	11580	20230816	-56.99	4935	20240718	0.91	8370	-40.50	20240215	4935	0.91	20240718	11580	-56.99	20230816	4935	0.91	20240718	1.15	N	065130	500	89 억		787687	N	N	0	N	00	N
60	20240722	140559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-60	5	-1.19	143977235	28659	102.09	5120	5120	4965	6570	3550	5060	5023.81	4.58	0	-6986	5183	5121	5048	4986	4913	5152	5017	89	1510	500	3540	10	1	17189982	859	6.80	0.40	12	0.17	735.00	12647.00	11580	20230816	-56.82	4935	20240718	1.32	8370	-40.26	20240215	4935	1.32	20240718	11580	-56.82	20230816	4935	1.32	20240718	1.15	N	065130	500	89 억		787687	N	N	0	N	00	N
61	20240722	130555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4990	-70	5	-1.38	141273015	28118	100.16	5120	5120	4965	6570	3550	5060	5024.29	4.58	0	-7006	5183	5121	5048	4986	4913	5152	5017	89	1510	500	3540	5	1	17189982	858	6.79	0.39	12	0.16	735.00	12647.00	11580	20230816	-56.91	4935	20240718	1.11	8370	-40.38	20240215	4935	1.11	20240718	11580	-56.91	20230816	4935	1.11	20240718	1.15	N	065130	500	89 억		787687	N	N	0	N	00	N
62	20240722	120557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-50	5	-0.99	96545160	19146	68.20	5120	5120	4980	6570	3550	5060	5042.58	4.58	0	-4796	5183	5121	5048	4986	4913	5152	5017	89	1510	500	3540	10	1	17189982	861	6.82	0.40	12	0.11	735.00	12647.00	11580	20230816	-56.74	4935	20240718	1.52	8370	-40.14	20240215	4935	1.52	20240718	11580	-56.74	20230816	4935	1.52	20240718	1.15	N	065130	500	89 억		787687	N	N	0	N	00	N
63	20240722	110555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-20	5	-0.40	90476900	17935	63.89	5120	5120	4980	6570	3550	5060	5044.71	4.58	0	-4620	5183	5121	5048	4986	4913	5152	5017	89	1510	500	3540	10	1	17189982	866	6.86	0.40	12	0.10	735.00	12647.00	11580	20230816	-56.48	4935	20240718	2.13	8370	-39.78	20240215	4935	2.13	20240718	11580	-56.48	20230816	4935	2.13	20240718	1.15	N	065130	500	89 억		787687	N	N	0	N	00	N
64	20240722	100557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	20	2	0.40	75874870	15034	53.55	5120	5120	4980	6570	3550	5060	5046.89	4.58	0	-3961	5183	5121	5048	4986	4913	5152	5017	89	1510	500	3540	10	1	17189982	873	6.91	0.40	12	0.09	735.00	12647.00	11580	20230816	-56.13	4935	20240718	2.94	8370	-39.31	20240215	4935	2.94	20240718	11580	-56.13	20230816	4935	2.94	20240718	1.15	N	065130	500	89 억		787687	N	N	0	N	00	N
65	20240722	090554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	30	2	0.59	2348130	459	1.64	5120	5120	5090	6570	3550	5060	5115.75	4.58	0	-298	5183	5121	5048	4986	4913	5152	5017	89	1510	500	3540	10	1	17189982	875	6.93	0.40	12	0.00	735.00	12647.00	11580	20230816	-56.04	4935	20240718	3.14	8370	-39.19	20240215	4935	3.14	20240718	11580	-56.04	20230816	4935	3.14	20240718	1.15	N	065130	500	89 억		787687	N	N	0	N	00	N
66	20240719	160543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	40	2	0.80	141326125	28050	63.72	5020	5110	4975	6520	3520	5020	5038.36	4.52	0	9049	5156	5087	5011	4942	4866	5050	4905	89	1500	500	3510	10	1	17189982	870	6.88	0.40	12	0.16	735.00	12647.00	11580	20230816	-56.30	4935	20240718	2.53	8370	-39.55	20240215	4935	2.53	20240718	11580	-56.30	20230816	4935	2.53	20240718	1.17	N	065130	500	89 억		777607	N	N	0	N	00	N
67	20240719	150548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	40	2	0.80	138836735	27557	62.60	5020	5110	4975	6520	3520	5020	5038.17	4.52	0	8975	5156	5087	5011	4942	4866	5050	4905	89	1500	500	3510	10	1	17189982	870	6.88	0.40	12	0.16	735.00	12647.00	11580	20230816	-56.30	4935	20240718	2.53	8370	-39.55	20240215	4935	2.53	20240718	11580	-56.30	20230816	4935	2.53	20240718	1.17	N	065130	500	89 억		777607	N	N	0	N	00	N
68	20240719	140552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	50	2	1.00	88667485	17628	40.04	5020	5110	4975	6520	3520	5020	5029.92	4.52	0	1751	5156	5087	5011	4942	4866	5050	4905	89	1500	500	3510	10	1	17189982	872	6.90	0.40	12	0.10	735.00	12647.00	11580	20230816	-56.22	4935	20240718	2.74	8370	-39.43	20240215	4935	2.74	20240718	11580	-56.22	20230816	4935	2.74	20240718	1.17	N	065130	500	89 억		777607	N	N	0	N	00	N
69	20240719	130545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	0	3	0.00	73597235	14634	33.24	5020	5110	4975	6520	3520	5020	5029.19	4.52	0	-892	5156	5087	5011	4942	4866	5050	4905	89	1500	500	3510	10	1	17189982	863	6.83	0.40	12	0.09	735.00	12647.00	11580	20230816	-56.65	4935	20240718	1.72	8370	-40.02	20240215	4935	1.72	20240718	11580	-56.65	20230816	4935	1.72	20240718	1.17	N	065130	500	89 억		777607	N	N	0	N	00	N
70	20240719	120544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-10	5	-0.20	65970815	13112	29.78	5020	5110	4975	6520	3520	5020	5031.33	4.52	0	-1062	5156	5087	5011	4942	4866	5050	4905	89	1500	500	3510	10	1	17189982	861	6.82	0.40	12	0.08	735.00	12647.00	11580	20230816	-56.74	4935	20240718	1.52	8370	-40.14	20240215	4935	1.52	20240718	11580	-56.74	20230816	4935	1.52	20240718	1.17	N	065130	500	89 억		777607	N	N	0	N	00	N
71	20240719	110548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-20	5	-0.40	62605675	12440	28.26	5020	5110	4975	6520	3520	5020	5032.61	4.52	0	-597	5156	5087	5011	4942	4866	5050	4905	89	1500	500	3510	10	1	17189982	859	6.80	0.40	12	0.07	735.00	12647.00	11580	20230816	-56.82	4935	20240718	1.32	8370	-40.26	20240215	4935	1.32	20240718	11580	-56.82	20230816	4935	1.32	20240718	1.17	N	065130	500	89 억		777607	N	N	0	N	00	N
72	20240719	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	50	2	1.00	31678115	6304	14.32	5020	5110	4975	6520	3520	5020	5025.08	4.52	0	-67	5156	5087	5011	4942	4866	5050	4905	89	1500	500	3510	10	1	17189982	872	6.90	0.40	12	0.04	735.00	12647.00	11580	20230816	-56.22	4935	20240718	2.74	8370	-39.43	20240215	4935	2.74	20240718	11580	-56.22	20230816	4935	2.74	20240718	1.17	N	065130	500	89 억		777607	N	N	0	N	00	N
73	20240719	090557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	20	2	0.40	2338850	466	1.06	5020	5040	4995	6520	3520	5020	5018.99	4.52	0	-125	5156	5087	5011	4942	4866	5050	4905	89	1500	500	3510	10	1	17189982	866	6.86	0.40	12	0.00	735.00	12647.00	11580	20230816	-56.48	4935	20240718	2.13	8370	-39.78	20240215	4935	2.13	20240718	11580	-56.48	20230816	4935	2.13	20240718	1.17	N	065130	500	89 억		777607	N	N	0	N	00	N
74	20240718	160537	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5020	-60	5	-1.18	219723275	43993	70.64	5080	5080	4935	6600	3560	5080	4994.30	4.57	0	-7707	5280	5180	5130	5030	4980	5155	5005	89	1520	500	3550	10	1	17189982	863	6.83	0.40	12	0.26	735.00	12647.00	11580	20230816	-56.65	4935	20240718	1.72	8370	-40.02	20240215	4935	1.72	20240718	11580	-56.65	20230816	4935	1.72	20240718	1.17	N	065130	500	89 억		785299	N	N	0	N	00	N
75	20240718	150544	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4980	-100	5	-1.97	205138060	41075	65.96	5080	5080	4935	6600	3560	5080	4994.23	4.57	0	-9443	5280	5180	5130	5030	4980	5155	5005	89	1520	500	3550	5	1	17189982	856	6.78	0.39	12	0.24	735.00	12647.00	11580	20230816	-56.99	4935	20240718	0.91	8370	-40.50	20240215	4935	0.91	20240718	11580	-56.99	20230816	4935	0.91	20240718	1.17	N	065130	500	89 억		785299	N	N	0	N	00	N
76	20240718	140541	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4985	-95	5	-1.87	195345540	39108	62.80	5080	5080	4935	6600	3560	5080	4995.03	4.57	0	-9156	5280	5180	5130	5030	4980	5155	5005	89	1520	500	3550	5	1	17189982	857	6.78	0.39	12	0.23	735.00	12647.00	11580	20230816	-56.95	4935	20240718	1.01	8370	-40.44	20240215	4935	1.01	20240718	11580	-56.95	20230816	4935	1.01	20240718	1.17	N	065130	500	89 억		785299	N	N	0	N	00	N
77	20240718	130542	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4990	-90	5	-1.77	174457815	34916	56.07	5080	5080	4935	6600	3560	5080	4996.50	4.57	0	-8512	5280	5180	5130	5030	4980	5155	5005	89	1520	500	3550	5	1	17189982	858	6.79	0.39	12	0.20	735.00	12647.00	11580	20230816	-56.91	4935	20240718	1.11	8370	-40.38	20240215	4935	1.11	20240718	11580	-56.91	20230816	4935	1.11	20240718	1.17	N	065130	500	89 억		785299	N	N	0	N	00	N
78	20240718	120541	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4980	-100	5	-1.97	154831855	30981	49.75	5080	5080	4935	6600	3560	5080	4997.64	4.57	0	-8337	5280	5180	5130	5030	4980	5155	5005	89	1520	500	3550	5	1	17189982	856	6.78	0.39	12	0.18	735.00	12647.00	11580	20230816	-56.99	4935	20240718	0.91	8370	-40.50	20240215	4935	0.91	20240718	11580	-56.99	20230816	4935	0.91	20240718	1.17	N	065130	500	89 억		785299	N	N	0	N	00	N
79	20240718	110544	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5000	-80	5	-1.57	108886555	21772	34.96	5080	5080	4935	6600	3560	5080	5001.22	4.57	0	-4854	5280	5180	5130	5030	4980	5155	5005	89	1520	500	3550	10	1	17189982	859	6.80	0.40	12	0.13	735.00	12647.00	11580	20230816	-56.82	4935	20240718	1.32	8370	-40.26	20240215	4935	1.32	20240718	11580	-56.82	20230816	4935	1.32	20240718	1.17	N	065130	500	89 억		785299	N	N	0	N	00	N
80	20240718	100547	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5010	-70	5	-1.38	96678780	19334	31.05	5080	5080	4935	6600	3560	5080	5000.45	4.57	0	-3887	5280	5180	5130	5030	4980	5155	5005	89	1520	500	3550	10	1	17189982	861	6.82	0.40	12	0.11	735.00	12647.00	11580	20230816	-56.74	4935	20240718	1.52	8370	-40.14	20240215	4935	1.52	20240718	11580	-56.74	20230816	4935	1.52	20240718	1.17	N	065130	500	89 억		785299	N	N	0	N	00	N
81	20240718	090546	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5010	-70	5	-1.38	42355085	8447	13.56	5080	5080	4980	6600	3560	5080	5014.22	4.57	0	-2744	5280	5180	5130	5030	4980	5155	5005	89	1520	500	3550	10	1	17189982	861	6.82	0.40	12	0.05	735.00	12647.00	11580	20230816	-56.74	4980	20240718	0.60	8370	-40.14	20240215	4980	0.60	20240718	11580	-56.74	20230816	4980	0.60	20240718	1.17	N	065130	500	89 억		785299	N	N	0	N	00	N
82	20240717	160609	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5080	-130	5	-2.50	312580010	61147	137.29	5190	5230	5080	6770	3650	5210	5111.94	4.62	0	-9752	5436	5322	5256	5142	5076	5290	5110	89	1560	500	3640	10	1	17189982	873	6.91	0.40	12	0.36	735.00	12647.00	11580	20230816	-56.13	5080	20240717	0.00	8370	-39.31	20240215	5080	0.00	20240717	11580	-56.13	20230816	5080	0.00	20240717	1.16	N	065130	500	89 억		795012	N	N	0	N	00	N
83	20240717	150612	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5090	-120	5	-2.30	277751350	54302	121.92	5190	5230	5080	6770	3650	5210	5114.94	4.62	0	-5287	5436	5322	5256	5142	5076	5290	5110	89	1560	500	3640	10	1	17189982	875	6.93	0.40	12	0.32	735.00	12647.00	11580	20230816	-56.04	5080	20240717	0.20	8370	-39.19	20240215	5080	0.20	20240717	11580	-56.04	20230816	5080	0.20	20240717	1.16	N	065130	500	89 억		795012	N	N	0	N	00	N
84	20240717	140609	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5100	-110	5	-2.11	240849240	47052	105.64	5190	5230	5080	6770	3650	5210	5118.79	4.62	0	-4660	5436	5322	5256	5142	5076	5290	5110	89	1560	500	3640	10	1	17189982	877	6.94	0.40	12	0.27	735.00	12647.00	11580	20230816	-55.96	5080	20240717	0.39	8370	-39.07	20240215	5080	0.39	20240717	11580	-55.96	20230816	5080	0.39	20240717	1.16	N	065130	500	89 억		795012	N	N	0	N	00	N
85	20240717	130609	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5110	-100	5	-1.92	202898150	39611	88.93	5190	5230	5080	6770	3650	5210	5122.27	4.62	0	-5534	5436	5322	5256	5142	5076	5290	5110	89	1560	500	3640	10	1	17189982	878	6.95	0.40	12	0.23	735.00	12647.00	11580	20230816	-55.87	5080	20240717	0.59	8370	-38.95	20240215	5080	0.59	20240717	11580	-55.87	20230816	5080	0.59	20240717	1.16	N	065130	500	89 억		795012	N	N	0	N	00	N
86	20240717	120609	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5120	-90	5	-1.73	195888300	38240	85.86	5190	5230	5080	6770	3650	5210	5122.60	4.62	0	-5632	5436	5322	5256	5142	5076	5290	5110	89	1560	500	3640	10	1	17189982	880	6.97	0.40	12	0.22	735.00	12647.00	11580	20230816	-55.79	5080	20240717	0.79	8370	-38.83	20240215	5080	0.79	20240717	11580	-55.79	20230816	5080	0.79	20240717	1.16	N	065130	500	89 억		795012	N	N	0	N	00	N
87	20240717	110609	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5140	-70	5	-1.34	174177720	33997	76.33	5190	5230	5080	6770	3650	5210	5123.33	4.62	0	-6218	5436	5322	5256	5142	5076	5290	5110	89	1560	500	3640	10	1	17189982	884	6.99	0.41	12	0.20	735.00	12647.00	11580	20230816	-55.61	5080	20240717	1.18	8370	-38.59	20240215	5080	1.18	20240717	11580	-55.61	20230816	5080	1.18	20240717	1.16	N	065130	500	89 억		795012	N	N	0	N	00	N
88	20240717	100608	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5130	-80	5	-1.54	78210620	15170	34.06	5190	5230	5130	6770	3650	5210	5155.61	4.62	0	-4319	5436	5322	5256	5142	5076	5290	5110	89	1560	500	3640	10	1	17189982	882	6.98	0.41	12	0.09	735.00	12647.00	11580	20230816	-55.70	5130	20240717	0.00	8370	-38.71	20240215	5130	0.00	20240717	11580	-55.70	20230816	5130	0.00	20240717	1.16	N	065130	500	89 억		795012	N	N	0	N	00	N
89	20240717	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	20	2	0.38	3762560	723	1.62	5190	5230	5190	6770	3650	5210	5204.09	4.62	0	272	5436	5322	5256	5142	5076	5290	5110	89	1560	500	3640	10	1	17189982	899	7.12	0.41	12	0.00	735.00	12647.00	11580	20230816	-54.84	5130	20240703	1.95	8370	-37.51	20240215	5130	1.95	20240703	11580	-54.84	20230816	5130	1.95	20240703	1.16	N	065130	500	89 억		795012	N	N	0	N	00	N
90	20240716	160610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-160	5	-2.98	232376770	44403	303.13	5320	5370	5190	6980	3760	5370	5233.39	4.71	0	-14639	5683	5526	5413	5256	5143	5470	5200	89	1610	500	3750	10	1	17189982	896	7.09	0.41	12	0.26	735.00	12647.00	11580	20230816	-55.01	5130	20240703	1.56	8370	-37.75	20240215	5130	1.56	20240703	11580	-55.01	20230816	5130	1.56	20240703	1.15	N	065130	500	89 억		809647	N	N	0	N	00	N
91	20240716	150615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-140	5	-2.61	142591660	27148	185.34	5320	5370	5210	6980	3760	5370	5252.38	4.71	0	-11608	5683	5526	5413	5256	5143	5470	5200	89	1610	500	3750	10	1	17189982	899	7.12	0.41	12	0.16	735.00	12647.00	11580	20230816	-54.84	5130	20240703	1.95	8370	-37.51	20240215	5130	1.95	20240703	11580	-54.84	20230816	5130	1.95	20240703	1.15	N	065130	500	89 억		809647	N	N	0	N	00	N
92	20240716	140614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-140	5	-2.61	125260780	23839	162.75	5320	5370	5210	6980	3760	5370	5254.45	4.71	0	-9546	5683	5526	5413	5256	5143	5470	5200	89	1610	500	3750	10	1	17189982	899	7.12	0.41	12	0.14	735.00	12647.00	11580	20230816	-54.84	5130	20240703	1.95	8370	-37.51	20240215	5130	1.95	20240703	11580	-54.84	20230816	5130	1.95	20240703	1.15	N	065130	500	89 억		809647	N	N	0	N	00	N
93	20240716	130614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-120	5	-2.23	121288470	23080	157.56	5320	5370	5210	6980	3760	5370	5255.13	4.71	0	-9168	5683	5526	5413	5256	5143	5470	5200	89	1610	500	3750	10	1	17189982	902	7.14	0.42	12	0.13	735.00	12647.00	11580	20230816	-54.66	5130	20240703	2.34	8370	-37.28	20240215	5130	2.34	20240703	11580	-54.66	20230816	5130	2.34	20240703	1.15	N	065130	500	89 억		809647	N	N	0	N	00	N
94	20240716	120612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-110	5	-2.05	77596680	14722	100.51	5320	5370	5230	6980	3760	5370	5270.80	4.71	0	-8247	5683	5526	5413	5256	5143	5470	5200	89	1610	500	3750	10	1	17189982	904	7.16	0.42	12	0.09	735.00	12647.00	11580	20230816	-54.58	5130	20240703	2.53	8370	-37.16	20240215	5130	2.53	20240703	11580	-54.58	20230816	5130	2.53	20240703	1.15	N	065130	500	89 억		809647	N	N	0	N	00	N
95	20240716	110612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-110	5	-2.05	66924490	12687	86.61	5320	5370	5240	6980	3760	5370	5275.04	4.71	0	-7147	5683	5526	5413	5256	5143	5470	5200	89	1610	500	3750	10	1	17189982	904	7.16	0.42	12	0.07	735.00	12647.00	11580	20230816	-54.58	5130	20240703	2.53	8370	-37.16	20240215	5130	2.53	20240703	11580	-54.58	20230816	5130	2.53	20240703	1.15	N	065130	500	89 억		809647	N	N	0	N	00	N
96	20240716	100613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-100	5	-1.86	45312930	8573	58.53	5320	5370	5260	6980	3760	5370	5285.54	4.71	0	-3999	5683	5526	5413	5256	5143	5470	5200	89	1610	500	3750	10	1	17189982	906	7.17	0.42	12	0.05	735.00	12647.00	11580	20230816	-54.49	5130	20240703	2.73	8370	-37.04	20240215	5130	2.73	20240703	11580	-54.49	20230816	5130	2.73	20240703	1.15	N	065130	500	89 억		809647	N	N	0	N	00	N
97	20240716	090611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	0	3	0.00	282010	53	0.36	5320	5370	5320	6980	3760	5370	5320.94	4.71	0	-7	5683	5526	5413	5256	5143	5470	5200	89	1610	500	3750	10	1	17189982	923	7.31	0.42	12	0.00	735.00	12647.00	11580	20230816	-53.63	5130	20240703	4.68	8370	-35.84	20240215	5130	4.68	20240703	11580	-53.63	20230816	5130	4.68	20240703	1.15	N	065130	500	89 억		809647	N	N	0	N	00	N
98	20240715	160602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	-20	5	-0.37	78100530	14638	30.70	5400	5570	5300	7000	3780	5390	5335.41	4.74	0	-4635	5676	5532	5426	5282	5176	5605	5355	89	1610	500	3770	10	1	17189982	923	7.31	0.42	12	0.09	735.00	12647.00	11580	20230816	-53.63	5130	20240703	4.68	8370	-35.84	20240215	5130	4.68	20240703	11580	-53.63	20230816	5130	4.68	20240703	1.14	N	065130	500	89 억		814264	N	N	0	N	00	N
99	20240715	150607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	-10	5	-0.19	76525160	14344	30.09	5400	5570	5300	7000	3780	5390	5334.99	4.74	0	-4511	5676	5532	5426	5282	5176	5605	5355	89	1610	500	3770	10	1	17189982	925	7.32	0.43	12	0.08	735.00	12647.00	11580	20230816	-53.54	5130	20240703	4.87	8370	-35.72	20240215	5130	4.87	20240703	11580	-53.54	20230816	5130	4.87	20240703	1.14	N	065130	500	89 억		814264	N	N	0	N	00	N
100	20240715	140606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-70	5	-1.30	70133600	13148	27.58	5400	5570	5300	7000	3780	5390	5334.16	4.74	0	-3889	5676	5532	5426	5282	5176	5605	5355	89	1610	500	3770	10	1	17189982	915	7.24	0.42	12	0.08	735.00	12647.00	11580	20230816	-54.06	5130	20240703	3.70	8370	-36.44	20240215	5130	3.70	20240703	11580	-54.06	20230816	5130	3.70	20240703	1.14	N	065130	500	89 억		814264	N	N	0	N	00	N
101	20240715	130606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-60	5	-1.11	54463310	10205	21.41	5400	5570	5300	7000	3780	5390	5336.92	4.74	0	-2364	5676	5532	5426	5282	5176	5605	5355	89	1610	500	3770	10	1	17189982	916	7.25	0.42	12	0.06	735.00	12647.00	11580	20230816	-53.97	5130	20240703	3.90	8370	-36.32	20240215	5130	3.90	20240703	11580	-53.97	20230816	5130	3.90	20240703	1.14	N	065130	500	89 억		814264	N	N	0	N	00	N
102	20240715	120606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-50	5	-0.93	43579910	8160	17.12	5400	5570	5300	7000	3780	5390	5340.68	4.74	0	-2317	5676	5532	5426	5282	5176	5605	5355	89	1610	500	3770	10	1	17189982	918	7.27	0.42	12	0.05	735.00	12647.00	11580	20230816	-53.89	5130	20240703	4.09	8370	-36.20	20240215	5130	4.09	20240703	11580	-53.89	20230816	5130	4.09	20240703	1.14	N	065130	500	89 억		814264	N	N	0	N	00	N
103	20240715	110606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-80	5	-1.48	41069780	7690	16.13	5400	5570	5300	7000	3780	5390	5340.67	4.74	0	-1953	5676	5532	5426	5282	5176	5605	5355	89	1610	500	3770	10	1	17189982	913	7.22	0.42	12	0.04	735.00	12647.00	11580	20230816	-54.15	5130	20240703	3.51	8370	-36.56	20240215	5130	3.51	20240703	11580	-54.15	20230816	5130	3.51	20240703	1.14	N	065130	500	89 억		814264	N	N	0	N	00	N
104	20240715	100606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-40	5	-0.74	36050880	6750	14.16	5400	5570	5300	7000	3780	5390	5340.87	4.74	0	-1277	5676	5532	5426	5282	5176	5605	5355	89	1610	500	3770	10	1	17189982	920	7.28	0.42	12	0.04	735.00	12647.00	11580	20230816	-53.80	5130	20240703	4.29	8370	-36.08	20240215	5130	4.29	20240703	11580	-53.80	20230816	5130	4.29	20240703	1.14	N	065130	500	89 억		814264	N	N	0	N	00	N
105	20240715	090606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	-10	5	-0.19	8154100	1511	3.17	5400	5570	5340	7000	3780	5390	5396.49	4.74	0	390	5676	5532	5426	5282	5176	5605	5355	89	1610	500	3770	10	1	17189982	925	7.32	0.43	12	0.01	735.00	12647.00	11580	20230816	-53.54	5130	20240703	4.87	8370	-35.72	20240215	5130	4.87	20240703	11580	-53.54	20230816	5130	4.87	20240703	1.14	N	065130	500	89 억		814264	N	N	0	N	00	N
106	20240712	160601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	20	2	0.37	257460770	47571	121.77	5370	5570	5320	6980	3760	5370	5412.14	4.75	0	-2100	5476	5422	5356	5302	5236	5450	5330	89	1610	500	3750	10	1	17189982	927	7.33	0.43	12	0.28	735.00	12647.00	11580	20230816	-53.45	5130	20240703	5.07	8370	-35.60	20240215	5130	5.07	20240703	11580	-53.45	20230816	5130	5.07	20240703	1.14	N	065130	500	89 억		816248	N	N	0	N	00	N
107	20240712	150605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-40	5	-0.74	247163080	45645	116.84	5370	5570	5320	6980	3760	5370	5414.90	4.75	0	-1478	5476	5422	5356	5302	5236	5450	5330	89	1610	500	3750	10	1	17189982	916	7.25	0.42	12	0.27	735.00	12647.00	11580	20230816	-53.97	5130	20240703	3.90	8370	-36.32	20240215	5130	3.90	20240703	11580	-53.97	20230816	5130	3.90	20240703	1.14	N	065130	500	89 억		816248	N	N	0	N	00	N
108	20240712	140608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-30	5	-0.56	230256520	42477	108.73	5370	5570	5320	6980	3760	5370	5420.73	4.75	0	-1357	5476	5422	5356	5302	5236	5450	5330	89	1610	500	3750	10	1	17189982	918	7.27	0.42	12	0.25	735.00	12647.00	11580	20230816	-53.89	5130	20240703	4.09	8370	-36.20	20240215	5130	4.09	20240703	11580	-53.89	20230816	5130	4.09	20240703	1.14	N	065130	500	89 억		816248	N	N	0	N	00	N
109	20240712	130604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	10	2	0.19	77047570	14379	36.81	5370	5410	5320	6980	3760	5370	5358.34	4.75	0	-1389	5476	5422	5356	5302	5236	5450	5330	89	1610	500	3750	10	1	17189982	925	7.32	0.43	12	0.08	735.00	12647.00	11580	20230816	-53.54	5130	20240703	4.87	8370	-35.72	20240215	5130	4.87	20240703	11580	-53.54	20230816	5130	4.87	20240703	1.14	N	065130	500	89 억		816248	N	N	0	N	00	N
110	20240712	120604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	20	2	0.37	61862170	11567	29.61	5370	5410	5320	6980	3760	5370	5348.16	4.75	0	-84	5476	5422	5356	5302	5236	5450	5330	89	1610	500	3750	10	1	17189982	927	7.33	0.43	12	0.07	735.00	12647.00	11580	20230816	-53.45	5130	20240703	5.07	8370	-35.60	20240215	5130	5.07	20240703	11580	-53.45	20230816	5130	5.07	20240703	1.14	N	065130	500	89 억		816248	N	N	0	N	00	N
111	20240712	110602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	0	3	0.00	41597480	7771	19.89	5370	5410	5320	6980	3760	5370	5352.91	4.75	0	-375	5476	5422	5356	5302	5236	5450	5330	89	1610	500	3750	10	1	17189982	923	7.31	0.42	12	0.05	735.00	12647.00	11580	20230816	-53.63	5130	20240703	4.68	8370	-35.84	20240215	5130	4.68	20240703	11580	-53.63	20230816	5130	4.68	20240703	1.14	N	065130	500	89 억		816248	N	N	0	N	00	N
112	20240712	100604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-40	5	-0.74	34247520	6396	16.37	5370	5410	5320	6980	3760	5370	5354.52	4.75	0	278	5476	5422	5356	5302	5236	5450	5330	89	1610	500	3750	10	1	17189982	916	7.25	0.42	12	0.04	735.00	12647.00	11580	20230816	-53.97	5130	20240703	3.90	8370	-36.32	20240215	5130	3.90	20240703	11580	-53.97	20230816	5130	3.90	20240703	1.14	N	065130	500	89 억		816248	N	N	0	N	00	N
113	20240712	090601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	40	2	0.74	2224230	414	1.06	5370	5410	5360	6980	3760	5370	5372.54	4.75	0	196	5476	5422	5356	5302	5236	5450	5330	89	1610	500	3750	10	1	17189982	930	7.36	0.43	12	0.00	735.00	12647.00	11580	20230816	-53.28	5130	20240703	5.46	8370	-35.36	20240215	5130	5.46	20240703	11580	-53.28	20230816	5130	5.46	20240703	1.14	N	065130	500	89 억		816248	N	N	0	N	00	N
114	20240711	160559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	70	2	1.32	208550560	39022	192.83	5320	5410	5290	6890	3710	5300	5344.44	4.79	0	-7613	5460	5380	5300	5220	5140	5340	5180	89	1590	500	3710	10	1	17189982	923	7.31	0.42	12	0.23	735.00	12647.00	11580	20230816	-53.63	5130	20240703	4.68	8370	-35.84	20240215	5130	4.68	20240703	11580	-53.63	20230816	5130	4.68	20240703	1.14	N	065130	500	89 억		823875	N	N	0	N	00	N
115	20240711	150604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	100	2	1.89	205604200	38473	190.11	5320	5410	5290	6890	3710	5300	5344.12	4.79	0	-7554	5460	5380	5300	5220	5140	5340	5180	89	1590	500	3710	10	1	17189982	928	7.35	0.43	12	0.22	735.00	12647.00	11580	20230816	-53.37	5130	20240703	5.26	8370	-35.48	20240215	5130	5.26	20240703	11580	-53.37	20230816	5130	5.26	20240703	1.14	N	065130	500	89 억		823875	N	N	0	N	00	N
116	20240711	140604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-10	5	-0.19	117748960	22131	109.36	5320	5370	5290	6890	3710	5300	5320.54	4.79	0	-4596	5460	5380	5300	5220	5140	5340	5180	89	1590	500	3710	10	1	17189982	909	7.20	0.42	12	0.13	735.00	12647.00	11580	20230816	-54.32	5130	20240703	3.12	8370	-36.80	20240215	5130	3.12	20240703	11580	-54.32	20230816	5130	3.12	20240703	1.14	N	065130	500	89 억		823875	N	N	0	N	00	N
117	20240711	130602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	10	2	0.19	75062110	14073	69.54	5320	5370	5310	6890	3710	5300	5333.77	4.79	0	-360	5460	5380	5300	5220	5140	5340	5180	89	1590	500	3710	10	1	17189982	913	7.22	0.42	12	0.08	735.00	12647.00	11580	20230816	-54.15	5130	20240703	3.51	8370	-36.56	20240215	5130	3.51	20240703	11580	-54.15	20230816	5130	3.51	20240703	1.14	N	065130	500	89 억		823875	N	N	0	N	00	N
118	20240711	120602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	20	2	0.38	72187050	13533	66.87	5320	5370	5310	6890	3710	5300	5334.15	4.79	0	57	5460	5380	5300	5220	5140	5340	5180	89	1590	500	3710	10	1	17189982	915	7.24	0.42	12	0.08	735.00	12647.00	11580	20230816	-54.06	5130	20240703	3.70	8370	-36.44	20240215	5130	3.70	20240703	11580	-54.06	20230816	5130	3.70	20240703	1.14	N	065130	500	89 억		823875	N	N	0	N	00	N
119	20240711	110601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	30	2	0.57	62153550	11651	57.57	5320	5370	5310	6890	3710	5300	5334.61	4.79	0	1347	5460	5380	5300	5220	5140	5340	5180	89	1590	500	3710	10	1	17189982	916	7.25	0.42	12	0.07	735.00	12647.00	11580	20230816	-53.97	5130	20240703	3.90	8370	-36.32	20240215	5130	3.90	20240703	11580	-53.97	20230816	5130	3.90	20240703	1.14	N	065130	500	89 억		823875	N	N	0	N	00	N
120	20240711	100601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	30	2	0.57	51414150	9644	47.66	5320	5370	5310	6890	3710	5300	5331.21	4.79	0	1673	5460	5380	5300	5220	5140	5340	5180	89	1590	500	3710	10	1	17189982	916	7.25	0.42	12	0.06	735.00	12647.00	11580	20230816	-53.97	5130	20240703	3.90	8370	-36.32	20240215	5130	3.90	20240703	11580	-53.97	20230816	5130	3.90	20240703	1.14	N	065130	500	89 억		823875	N	N	0	N	00	N
121	20240711	090558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	10	2	0.19	1531570	288	1.42	5320	5320	5310	6890	3710	5300	5317.95	4.79	0	-262	5460	5380	5300	5220	5140	5340	5180	89	1590	500	3710	10	1	17189982	913	7.22	0.42	12	0.00	735.00	12647.00	11580	20230816	-54.15	5130	20240703	3.51	8370	-36.56	20240215	5130	3.51	20240703	11580	-54.15	20230816	5130	3.51	20240703	1.14	N	065130	500	89 억		823875	N	N	0	N	00	N
122	20240710	160559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-90	5	-1.67	106339500	20175	76.31	5380	5380	5220	7000	3780	5390	5270.85	4.78	0	2954	5510	5450	5360	5300	5210	5480	5330	89	1610	500	3770	10	1	17189982	911	7.21	0.42	12	0.12	735.00	12647.00	11580	20230816	-54.23	5130	20240703	3.31	8370	-36.68	20240215	5130	3.31	20240703	11580	-54.23	20230816	5130	3.31	20240703	1.13	N	065130	500	89 억		820885	N	N	0	N	00	N
123	20240710	150601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-100	5	-1.86	102708930	19489	73.71	5380	5380	5220	7000	3780	5390	5270.10	4.78	0	3004	5510	5450	5360	5300	5210	5480	5330	89	1610	500	3770	10	1	17189982	909	7.20	0.42	12	0.11	735.00	12647.00	11580	20230816	-54.32	5130	20240703	3.12	8370	-36.80	20240215	5130	3.12	20240703	11580	-54.32	20230816	5130	3.12	20240703	1.13	N	065130	500	89 억		820885	N	N	0	N	00	N
124	20240710	140558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-130	5	-2.41	97939200	18586	70.30	5380	5380	5220	7000	3780	5390	5269.51	4.78	0	2596	5510	5450	5360	5300	5210	5480	5330	89	1610	500	3770	10	1	17189982	904	7.16	0.42	12	0.11	735.00	12647.00	11580	20230816	-54.58	5130	20240703	2.53	8370	-37.16	20240215	5130	2.53	20240703	11580	-54.58	20230816	5130	2.53	20240703	1.13	N	065130	500	89 억		820885	N	N	0	N	00	N
125	20240710	130559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-120	5	-2.23	80818380	15338	58.01	5380	5380	5220	7000	3780	5390	5269.16	4.78	0	2051	5510	5450	5360	5300	5210	5480	5330	89	1610	500	3770	10	1	17189982	906	7.17	0.42	12	0.09	735.00	12647.00	11580	20230816	-54.49	5130	20240703	2.73	8370	-37.04	20240215	5130	2.73	20240703	11580	-54.49	20230816	5130	2.73	20240703	1.13	N	065130	500	89 억		820885	N	N	0	N	00	N
126	20240710	120600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-110	5	-2.04	76343810	14491	54.81	5380	5380	5220	7000	3780	5390	5268.36	4.78	0	2152	5510	5450	5360	5300	5210	5480	5330	89	1610	500	3770	10	1	17189982	908	7.18	0.42	12	0.08	735.00	12647.00	11580	20230816	-54.40	5130	20240703	2.92	8370	-36.92	20240215	5130	2.92	20240703	11580	-54.40	20230816	5130	2.92	20240703	1.13	N	065130	500	89 억		820885	N	N	0	N	00	N
127	20240710	110600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-80	5	-1.48	66599800	12644	47.82	5380	5380	5220	7000	3780	5390	5267.30	4.78	0	2659	5510	5450	5360	5300	5210	5480	5330	89	1610	500	3770	10	1	17189982	913	7.22	0.42	12	0.07	735.00	12647.00	11580	20230816	-54.15	5130	20240703	3.51	8370	-36.56	20240215	5130	3.51	20240703	11580	-54.15	20230816	5130	3.51	20240703	1.13	N	065130	500	89 억		820885	N	N	0	N	00	N
128	20240710	100556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-80	5	-1.48	60937940	11575	43.78	5380	5380	5220	7000	3780	5390	5264.62	4.78	0	2995	5510	5450	5360	5300	5210	5480	5330	89	1610	500	3770	10	1	17189982	913	7.22	0.42	12	0.07	735.00	12647.00	11580	20230816	-54.15	5130	20240703	3.51	8370	-36.56	20240215	5130	3.51	20240703	11580	-54.15	20230816	5130	3.51	20240703	1.13	N	065130	500	89 억		820885	N	N	0	N	00	N
129	20240710	090558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-70	5	-1.30	2085990	389	1.47	5380	5380	5320	7000	3780	5390	5362.44	4.78	0	-82	5510	5450	5360	5300	5210	5480	5330	89	1610	500	3770	10	1	17189982	915	7.24	0.42	12	0.00	735.00	12647.00	11580	20230816	-54.06	5130	20240703	3.70	8370	-36.44	20240215	5130	3.70	20240703	11580	-54.06	20230816	5130	3.70	20240703	1.13	N	065130	500	89 억		820885	N	N	0	N	00	N
130	20240709	160557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	70	2	1.32	141718140	26415	130.52	5270	5420	5270	6910	3730	5320	5365.06	4.77	0	580	5480	5400	5290	5210	5100	5440	5250	89	1590	500	3720	10	1	17189982	927	7.33	0.43	12	0.15	735.00	12647.00	11580	20230816	-53.45	5130	20240703	5.07	8370	-35.60	20240215	5130	5.07	20240703	11580	-53.45	20230816	5130	5.07	20240703	1.13	N	065130	500	89 억		820546	N	N	0	N	00	N
131	20240709	150558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	70	2	1.32	131395260	24494	121.02	5270	5420	5270	6910	3730	5320	5364.39	4.77	0	1023	5480	5400	5290	5210	5100	5440	5250	89	1590	500	3720	10	1	17189982	927	7.33	0.43	12	0.14	735.00	12647.00	11580	20230816	-53.45	5130	20240703	5.07	8370	-35.60	20240215	5130	5.07	20240703	11580	-53.45	20230816	5130	5.07	20240703	1.13	N	065130	500	89 억		820546	N	N	0	N	00	N
132	20240709	140559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	90	2	1.69	125780940	23452	115.88	5270	5420	5270	6910	3730	5320	5363.34	4.77	0	1744	5480	5400	5290	5210	5100	5440	5250	89	1590	500	3720	10	1	17189982	930	7.36	0.43	12	0.14	735.00	12647.00	11580	20230816	-53.28	5130	20240703	5.46	8370	-35.36	20240215	5130	5.46	20240703	11580	-53.28	20230816	5130	5.46	20240703	1.13	N	065130	500	89 억		820546	N	N	0	N	00	N
133	20240709	130601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	70	2	1.32	103933880	19402	95.86	5270	5420	5270	6910	3730	5320	5356.86	4.77	0	2219	5480	5400	5290	5210	5100	5440	5250	89	1590	500	3720	10	1	17189982	927	7.33	0.43	12	0.11	735.00	12647.00	11580	20230816	-53.45	5130	20240703	5.07	8370	-35.60	20240215	5130	5.07	20240703	11580	-53.45	20230816	5130	5.07	20240703	1.13	N	065130	500	89 억		820546	N	N	0	N	00	N
134	20240709	120602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	40	2	0.75	93149270	17392	85.93	5270	5420	5270	6910	3730	5320	5355.87	4.77	0	1938	5480	5400	5290	5210	5100	5440	5250	89	1590	500	3720	10	1	17189982	921	7.29	0.42	12	0.10	735.00	12647.00	11580	20230816	-53.71	5130	20240703	4.48	8370	-35.96	20240215	5130	4.48	20240703	11580	-53.71	20230816	5130	4.48	20240703	1.13	N	065130	500	89 억		820546	N	N	0	N	00	N
135	20240709	110601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	30	2	0.56	87402450	16319	80.63	5270	5420	5270	6910	3730	5320	5355.87	4.77	0	1688	5480	5400	5290	5210	5100	5440	5250	89	1590	500	3720	10	1	17189982	920	7.28	0.42	12	0.09	735.00	12647.00	11580	20230816	-53.80	5130	20240703	4.29	8370	-36.08	20240215	5130	4.29	20240703	11580	-53.80	20230816	5130	4.29	20240703	1.13	N	065130	500	89 억		820546	N	N	0	N	00	N
136	20240709	100559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	60	2	1.13	64965160	12134	59.95	5270	5420	5270	6910	3730	5320	5353.98	4.77	0	135	5480	5400	5290	5210	5100	5440	5250	89	1590	500	3720	10	1	17189982	925	7.32	0.43	12	0.07	735.00	12647.00	11580	20230816	-53.54	5130	20240703	4.87	8370	-35.72	20240215	5130	4.87	20240703	11580	-53.54	20230816	5130	4.87	20240703	1.13	N	065130	500	89 억		820546	N	N	0	N	00	N
137	20240709	090558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	0	3	0.00	2599560	493	2.44	5270	5390	5270	6910	3730	5320	5272.94	4.77	0	155	5480	5400	5290	5210	5100	5440	5250	89	1590	500	3720	10	1	17189982	915	7.24	0.42	12	0.00	735.00	12647.00	11580	20230816	-54.06	5130	20240703	3.70	8370	-36.44	20240215	5130	3.70	20240703	11580	-54.06	20230816	5130	3.70	20240703	1.13	N	065130	500	89 억		820546	N	N	0	N	00	N
138	20240708	160554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	110	2	2.11	107439340	20228	59.89	5210	5370	5180	6770	3650	5210	5311.42	4.76	0	1802	5370	5290	5250	5170	5130	5270	5150	89	1560	500	3640	10	1	17189982	915	7.24	0.42	12	0.12	735.00	12647.00	11580	20230816	-54.06	5130	20240703	3.70	8370	-36.44	20240215	5130	3.70	20240703	11580	-54.06	20230816	5130	3.70	20240703	1.11	N	065130	500	89 억		818732	N	N	0	N	00	N
139	20240708	150556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	90	2	1.73	101673220	19140	56.67	5210	5370	5180	6770	3650	5210	5312.08	4.76	0	1092	5370	5290	5250	5170	5130	5270	5150	89	1560	500	3640	10	1	17189982	911	7.21	0.42	12	0.11	735.00	12647.00	11580	20230816	-54.23	5130	20240703	3.31	8370	-36.68	20240215	5130	3.31	20240703	11580	-54.23	20230816	5130	3.31	20240703	1.11	N	065130	500	89 억		818732	N	N	0	N	00	N
140	20240708	140557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	130	2	2.50	98897090	18618	55.13	5210	5370	5180	6770	3650	5210	5311.91	4.76	0	1267	5370	5290	5250	5170	5130	5270	5150	89	1560	500	3640	10	1	17189982	918	7.27	0.42	12	0.11	735.00	12647.00	11580	20230816	-53.89	5130	20240703	4.09	8370	-36.20	20240215	5130	4.09	20240703	11580	-53.89	20230816	5130	4.09	20240703	1.11	N	065130	500	89 억		818732	N	N	0	N	00	N
141	20240708	130554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	130	2	2.50	79861970	15045	44.55	5210	5370	5180	6770	3650	5210	5308.21	4.76	0	1240	5370	5290	5250	5170	5130	5270	5150	89	1560	500	3640	10	1	17189982	918	7.27	0.42	12	0.09	735.00	12647.00	11580	20230816	-53.89	5130	20240703	4.09	8370	-36.20	20240215	5130	4.09	20240703	11580	-53.89	20230816	5130	4.09	20240703	1.11	N	065130	500	89 억		818732	N	N	0	N	00	N
142	20240708	120556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	130	2	2.50	51991540	9837	29.13	5210	5350	5180	6770	3650	5210	5285.30	4.76	0	109	5370	5290	5250	5170	5130	5270	5150	89	1560	500	3640	10	1	17189982	918	7.27	0.42	12	0.06	735.00	12647.00	11580	20230816	-53.89	5130	20240703	4.09	8370	-36.20	20240215	5130	4.09	20240703	11580	-53.89	20230816	5130	4.09	20240703	1.11	N	065130	500	89 억		818732	N	N	0	N	00	N
143	20240708	110553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	100	2	1.92	37744480	7160	21.20	5210	5350	5180	6770	3650	5210	5271.58	4.76	0	-212	5370	5290	5250	5170	5130	5270	5150	89	1560	500	3640	10	1	17189982	913	7.22	0.42	12	0.04	735.00	12647.00	11580	20230816	-54.15	5130	20240703	3.51	8370	-36.56	20240215	5130	3.51	20240703	11580	-54.15	20230816	5130	3.51	20240703	1.11	N	065130	500	89 억		818732	N	N	0	N	00	N
144	20240708	100555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	140	2	2.69	28186960	5365	15.89	5210	5350	5180	6770	3650	5210	5253.86	4.76	0	54	5370	5290	5250	5170	5130	5270	5150	89	1560	500	3640	10	1	17189982	920	7.28	0.42	12	0.03	735.00	12647.00	11580	20230816	-53.80	5130	20240703	4.29	8370	-36.08	20240215	5130	4.29	20240703	11580	-53.80	20230816	5130	4.29	20240703	1.11	N	065130	500	89 억		818732	N	N	0	N	00	N
145	20240708	090554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-10	5	-0.19	1260340	242	0.72	5210	5310	5200	6770	3650	5210	5208.02	4.76	0	-86	5370	5290	5250	5170	5130	5270	5150	89	1560	500	3640	10	1	17189982	894	7.07	0.41	12	0.00	735.00	12647.00	11580	20230816	-55.09	5130	20240703	1.36	8370	-37.87	20240215	5130	1.36	20240703	11580	-55.09	20230816	5130	1.36	20240703	1.11	N	065130	500	89 억		818732	N	N	0	N	00	N
146	20240705	160552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-80	5	-1.51	177417960	33771	168.03	5330	5330	5210	6870	3710	5290	5253.56	4.73	0	6220	5416	5352	5266	5202	5116	5385	5235	89	1580	500	3700	10	1	17189982	896	7.09	0.41	12	0.20	735.00	12647.00	11580	20230816	-55.01	5130	20240703	1.56	8370	-37.75	20240215	5130	1.56	20240703	11580	-55.01	20230816	5130	1.56	20240703	1.11	N	065130	500	89 억		812506	N	N	0	N	00	N
147	20240705	150554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	-70	5	-1.32	168696180	32099	159.71	5330	5330	5210	6870	3710	5290	5255.50	4.73	0	6612	5416	5352	5266	5202	5116	5385	5235	89	1580	500	3700	10	1	17189982	897	7.10	0.41	12	0.19	735.00	12647.00	11580	20230816	-54.92	5130	20240703	1.75	8370	-37.63	20240215	5130	1.75	20240703	11580	-54.92	20230816	5130	1.75	20240703	1.11	N	065130	500	89 억		812506	N	N	0	N	00	N
148	20240705	140554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-20	5	-0.38	98989620	18754	93.31	5330	5330	5230	6870	3710	5290	5278.32	4.73	0	-309	5416	5352	5266	5202	5116	5385	5235	89	1580	500	3700	10	1	17189982	906	7.17	0.42	12	0.11	735.00	12647.00	11580	20230816	-54.49	5130	20240703	2.73	8370	-37.04	20240215	5130	2.73	20240703	11580	-54.49	20230816	5130	2.73	20240703	1.11	N	065130	500	89 억		812506	N	N	0	N	00	N
149	20240705	130554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	0	3	0.00	93366820	17688	88.01	5330	5330	5230	6870	3710	5290	5278.54	4.73	0	-295	5416	5352	5266	5202	5116	5385	5235	89	1580	500	3700	10	1	17189982	909	7.20	0.42	12	0.10	735.00	12647.00	11580	20230816	-54.32	5130	20240703	3.12	8370	-36.80	20240215	5130	3.12	20240703	11580	-54.32	20230816	5130	3.12	20240703	1.11	N	065130	500	89 억		812506	N	N	0	N	00	N
150	20240705	120554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	30	2	0.57	87862020	16652	82.85	5330	5330	5230	6870	3710	5290	5276.36	4.73	0	-218	5416	5352	5266	5202	5116	5385	5235	89	1580	500	3700	10	1	17189982	915	7.24	0.42	12	0.10	735.00	12647.00	11580	20230816	-54.06	5130	20240703	3.70	8370	-36.44	20240215	5130	3.70	20240703	11580	-54.06	20230816	5130	3.70	20240703	1.11	N	065130	500	89 억		812506	N	N	0	N	00	N
151	20240705	110552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-10	5	-0.19	79337030	15038	74.82	5330	5330	5230	6870	3710	5290	5275.77	4.73	0	-903	5416	5352	5266	5202	5116	5385	5235	89	1580	500	3700	10	1	17189982	908	7.18	0.42	12	0.09	735.00	12647.00	11580	20230816	-54.40	5130	20240703	2.92	8370	-36.92	20240215	5130	2.92	20240703	11580	-54.40	20230816	5130	2.92	20240703	1.11	N	065130	500	89 억		812506	N	N	0	N	00	N
152	20240705	100552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	30	2	0.57	29116560	5526	27.50	5330	5330	5230	6870	3710	5290	5269.01	4.73	0	-933	5416	5352	5266	5202	5116	5385	5235	89	1580	500	3700	10	1	17189982	915	7.24	0.42	12	0.03	735.00	12647.00	11580	20230816	-54.06	5130	20240703	3.70	8370	-36.44	20240215	5130	3.70	20240703	11580	-54.06	20230816	5130	3.70	20240703	1.11	N	065130	500	89 억		812506	N	N	0	N	00	N
153	20240705	090553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	30	2	0.57	425700	80	0.40	5330	5330	5320	6870	3710	5290	5321.25	4.73	0	-70	5416	5352	5266	5202	5116	5385	5235	89	1580	500	3700	10	1	17189982	915	7.24	0.42	12	0.00	735.00	12647.00	11580	20230816	-54.06	5130	20240703	3.70	8370	-36.44	20240215	5130	3.70	20240703	11580	-54.06	20230816	5130	3.70	20240703	1.11	N	065130	500	89 억		812506	N	N	0	N	00	N
154	20240704	160550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	40	2	0.76	104882660	20017	38.67	5180	5330	5180	6820	3680	5250	5239.68	4.74	0	-3234	5330	5290	5210	5170	5090	5310	5190	89	1570	500	3670	10	1	17189982	909	7.20	0.42	12	0.12	735.00	12647.00	11580	20230816	-54.32	5130	20240703	3.12	8370	-36.80	20240215	5130	3.12	20240703	11580	-54.32	20230816	5130	3.12	20240703	1.13	N	065130	500	89 억		815546	N	N	0	N	00	N
155	20240704	150552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	30	2	0.57	101593290	19394	37.47	5180	5330	5180	6820	3680	5250	5238.39	4.74	0	-2903	5330	5290	5210	5170	5090	5310	5190	89	1570	500	3670	10	1	17189982	908	7.18	0.42	12	0.11	735.00	12647.00	11580	20230816	-54.40	5130	20240703	2.92	8370	-36.92	20240215	5130	2.92	20240703	11580	-54.40	20230816	5130	2.92	20240703	1.13	N	065130	500	89 억		815546	N	N	0	N	00	N
156	20240704	140552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	50	2	0.95	96599020	18446	35.64	5180	5330	5180	6820	3680	5250	5236.85	4.74	0	-2687	5330	5290	5210	5170	5090	5310	5190	89	1570	500	3670	10	1	17189982	911	7.21	0.42	12	0.11	735.00	12647.00	11580	20230816	-54.23	5130	20240703	3.31	8370	-36.68	20240215	5130	3.31	20240703	11580	-54.23	20230816	5130	3.31	20240703	1.13	N	065130	500	89 억		815546	N	N	0	N	00	N
157	20240704	130552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	40	2	0.76	81810140	15650	30.24	5180	5330	5180	6820	3680	5250	5227.48	4.74	0	-858	5330	5290	5210	5170	5090	5310	5190	89	1570	500	3670	10	1	17189982	909	7.20	0.42	12	0.09	735.00	12647.00	11580	20230816	-54.32	5130	20240703	3.12	8370	-36.80	20240215	5130	3.12	20240703	11580	-54.32	20230816	5130	3.12	20240703	1.13	N	065130	500	89 억		815546	N	N	0	N	00	N
158	20240704	120551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-60	5	-1.14	54819720	10504	20.29	5180	5330	5180	6820	3680	5250	5218.94	4.74	0	267	5330	5290	5210	5170	5090	5310	5190	89	1570	500	3670	10	1	17189982	892	7.06	0.41	12	0.06	735.00	12647.00	11580	20230816	-55.18	5130	20240703	1.17	8370	-37.99	20240215	5130	1.17	20240703	11580	-55.18	20230816	5130	1.17	20240703	1.13	N	065130	500	89 억		815546	N	N	0	N	00	N
159	20240704	110550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-10	5	-0.19	39343270	7531	14.55	5180	5330	5180	6820	3680	5250	5224.18	4.74	0	149	5330	5290	5210	5170	5090	5310	5190	89	1570	500	3670	10	1	17189982	901	7.13	0.41	12	0.04	735.00	12647.00	11580	20230816	-54.75	5130	20240703	2.14	8370	-37.40	20240215	5130	2.14	20240703	11580	-54.75	20230816	5130	2.14	20240703	1.13	N	065130	500	89 억		815546	N	N	0	N	00	N
160	20240704	100551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-10	5	-0.19	22029110	4216	8.15	5180	5330	5180	6820	3680	5250	5225.12	4.74	0	-108	5330	5290	5210	5170	5090	5310	5190	89	1570	500	3670	10	1	17189982	901	7.13	0.41	12	0.02	735.00	12647.00	11580	20230816	-54.75	5130	20240703	2.14	8370	-37.40	20240215	5130	2.14	20240703	11580	-54.75	20230816	5130	2.14	20240703	1.13	N	065130	500	89 억		815546	N	N	0	N	00	N
161	20240704	090551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	0	3	0.00	2032080	392	0.76	5180	5250	5180	6820	3680	5250	5183.88	4.74	0	40	5330	5290	5210	5170	5090	5310	5190	89	1570	500	3670	10	1	17189982	902	7.14	0.42	12	0.00	735.00	12647.00	11580	20230816	-54.66	5130	20240703	2.34	8370	-37.28	20240215	5130	2.34	20240703	11580	-54.66	20230816	5130	2.34	20240703	1.13	N	065130	500	89 억		815546	N	N	0	N	00	N
162	20240703	160548	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5250	50	2	0.96	268299020	51748	101.75	5200	5250	5130	6760	3640	5200	5184.55	4.74	0	1054	5446	5322	5256	5132	5066	5290	5100	89	1560	500	3640	10	1	17189982	902	7.14	0.42	12	0.30	735.00	12647.00	11580	20230816	-54.66	5130	20240703	2.34	8370	-37.28	20240215	5130	2.34	20240703	11580	-54.66	20230816	5130	2.34	20240703	1.13	N	065130	500	89 억		814173	N	N	0	N	00	N
163	20240703	150550	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5210	10	2	0.19	247656010	47789	93.96	5200	5250	5130	6760	3640	5200	5182.25	4.74	0	-1490	5446	5322	5256	5132	5066	5290	5100	89	1560	500	3640	10	1	17189982	896	7.09	0.41	12	0.28	735.00	12647.00	11580	20230816	-55.01	5130	20240703	1.56	8370	-37.75	20240215	5130	1.56	20240703	11580	-55.01	20230816	5130	1.56	20240703	1.13	N	065130	500	89 억		814173	N	N	0	N	00	N
164	20240703	140550	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5190	-10	5	-0.19	235708600	45489	89.44	5200	5250	5130	6760	3640	5200	5181.63	4.74	0	-1977	5446	5322	5256	5132	5066	5290	5100	89	1560	500	3640	10	1	17189982	892	7.06	0.41	12	0.26	735.00	12647.00	11580	20230816	-55.18	5130	20240703	1.17	8370	-37.99	20240215	5130	1.17	20240703	11580	-55.18	20230816	5130	1.17	20240703	1.13	N	065130	500	89 억		814173	N	N	0	N	00	N
165	20240703	130549	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5180	-20	5	-0.38	145863280	28105	55.26	5200	5250	5150	6760	3640	5200	5189.91	4.74	0	-5285	5446	5322	5256	5132	5066	5290	5100	89	1560	500	3640	10	1	17189982	890	7.05	0.41	12	0.16	735.00	12647.00	11580	20230816	-55.27	5150	20240703	0.58	8370	-38.11	20240215	5150	0.58	20240703	11580	-55.27	20230816	5150	0.58	20240703	1.13	N	065130	500	89 억		814173	N	N	0	N	00	N
166	20240703	120548	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5170	-30	5	-0.58	122879930	23684	46.57	5200	5250	5150	6760	3640	5200	5188.27	4.74	0	-4796	5446	5322	5256	5132	5066	5290	5100	89	1560	500	3640	10	1	17189982	889	7.03	0.41	12	0.14	735.00	12647.00	11580	20230816	-55.35	5150	20240703	0.39	8370	-38.23	20240215	5150	0.39	20240703	11580	-55.35	20230816	5150	0.39	20240703	1.13	N	065130	500	89 억		814173	N	N	0	N	00	N
167	20240703	110551	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5200	0	3	0.00	106631400	20535	40.38	5200	5250	5150	6760	3640	5200	5192.64	4.74	0	-4768	5446	5322	5256	5132	5066	5290	5100	89	1560	500	3640	10	1	17189982	894	7.07	0.41	12	0.12	735.00	12647.00	11580	20230816	-55.09	5150	20240703	0.97	8370	-37.87	20240215	5150	0.97	20240703	11580	-55.09	20230816	5150	0.97	20240703	1.13	N	065130	500	89 억		814173	N	N	0	N	00	N
168	20240703	100551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	10	2	0.19	46755570	8972	17.64	5200	5250	5180	6760	3640	5200	5211.38	4.74	0	-2405	5446	5322	5256	5132	5066	5290	5100	89	1560	500	3640	10	1	17189982	896	7.09	0.41	12	0.05	735.00	12647.00	11580	20230816	-55.01	5150	20231113	1.17	8370	-37.75	20240215	5180	0.58	20240703	11580	-55.01	20230816	5150	1.17	20231113	1.13	N	065130	500	89 억		814173	N	N	0	N	00	N
169	20240703	090549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	10	2	0.19	6075820	1168	2.30	5200	5220	5200	6760	3640	5200	5202.05	4.74	0	488	5446	5322	5256	5132	5066	5290	5100	89	1560	500	3640	10	1	17189982	896	7.09	0.41	12	0.01	735.00	12647.00	11580	20230816	-55.01	5150	20231113	1.17	8370	-37.75	20240215	5190	0.39	20240702	11580	-55.01	20230816	5150	1.17	20231113	1.13	N	065130	500	89 억		814173	N	N	0	N	00	N
170	20240702	160547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-190	5	-3.53	267156090	50857	180.92	5330	5380	5190	7000	3780	5390	5253.61	4.80	0	-12120	5536	5462	5376	5302	5216	5500	5340	89	1610	500	3770	10	1	17189982	894	7.07	0.41	12	0.30	735.00	12647.00	11580	20230816	-55.09	5150	20231113	0.97	8370	-37.87	20240215	5190	0.19	20240702	11580	-55.09	20230816	5150	0.97	20231113	1.15	N	065130	500	89 억		825671	N	N	0	N	00	N
171	20240702	150549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-160	5	-2.97	253958060	48321	171.90	5330	5380	5190	7000	3780	5390	5255.09	4.80	0	-11348	5536	5462	5376	5302	5216	5500	5340	89	1610	500	3770	10	1	17189982	899	7.12	0.41	12	0.28	735.00	12647.00	11580	20230816	-54.84	5150	20231113	1.55	8370	-37.51	20240215	5190	0.77	20240702	11580	-54.84	20230816	5150	1.55	20231113	1.15	N	065130	500	89 억		825671	N	N	0	N	00	N
172	20240702	140549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-200	5	-3.71	240935960	45822	163.01	5330	5380	5190	7000	3780	5390	5257.51	4.80	0	-10960	5536	5462	5376	5302	5216	5500	5340	89	1610	500	3770	10	1	17189982	892	7.06	0.41	12	0.27	735.00	12647.00	11580	20230816	-55.18	5150	20231113	0.78	8370	-37.99	20240215	5190	0.00	20240702	11580	-55.18	20230816	5150	0.78	20231113	1.15	N	065130	500	89 억		825671	N	N	0	N	00	N
173	20240702	130548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-190	5	-3.53	202364790	38411	136.65	5330	5380	5200	7000	3780	5390	5267.77	4.80	0	-9738	5536	5462	5376	5302	5216	5500	5340	89	1610	500	3770	10	1	17189982	894	7.07	0.41	12	0.22	735.00	12647.00	11580	20230816	-55.09	5150	20231113	0.97	8370	-37.87	20240215	5200	0.00	20240702	11580	-55.09	20230816	5150	0.97	20231113	1.15	N	065130	500	89 억		825671	N	N	0	N	00	N
174	20240702	120549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-150	5	-2.78	142447250	26941	95.84	5330	5380	5230	7000	3780	5390	5286.61	4.80	0	-7383	5536	5462	5376	5302	5216	5500	5340	89	1610	500	3770	10	1	17189982	901	7.13	0.41	12	0.16	735.00	12647.00	11580	20230816	-54.75	5150	20231113	1.75	8370	-37.40	20240215	5230	0.19	20240702	11580	-54.75	20230816	5150	1.75	20231113	1.15	N	065130	500	89 억		825671	N	N	0	N	00	N
175	20240702	110548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-110	5	-2.04	112615810	21259	75.63	5330	5380	5230	7000	3780	5390	5296.44	4.80	0	-8235	5536	5462	5376	5302	5216	5500	5340	89	1610	500	3770	10	1	17189982	908	7.18	0.42	12	0.12	735.00	12647.00	11580	20230816	-54.40	5150	20231113	2.52	8370	-36.92	20240215	5230	0.96	20240702	11580	-54.40	20230816	5150	2.52	20231113	1.15	N	065130	500	89 억		825671	N	N	0	N	00	N
176	20240702	100548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-100	5	-1.86	70213630	13201	46.96	5330	5380	5270	7000	3780	5390	5317.72	4.80	0	-7425	5536	5462	5376	5302	5216	5500	5340	89	1610	500	3770	10	1	17189982	909	7.20	0.42	12	0.08	735.00	12647.00	11580	20230816	-54.32	5150	20231113	2.72	8370	-36.80	20240215	5230	1.15	20240624	11580	-54.32	20230816	5150	2.72	20231113	1.15	N	065130	500	89 억		825671	N	N	0	N	00	N
177	20240702	090550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	-10	5	-0.19	2616560	488	1.74	5330	5380	5330	7000	3780	5390	5342.22	4.80	0	-39	5536	5462	5376	5302	5216	5500	5340	89	1610	500	3770	10	1	17189982	925	7.32	0.43	12	0.00	735.00	12647.00	11580	20230816	-53.54	5150	20231113	4.47	8370	-35.72	20240215	5230	2.87	20240624	11580	-53.54	20230816	5150	4.47	20231113	1.15	N	065130	500	89 억		825671	N	N	0	N	00	N
178	20240701	160547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	80	2	1.51	145125900	27090	95.65	5310	5450	5290	6900	3720	5310	5357.17	4.85	0	-9079	5363	5336	5283	5256	5203	5350	5270	89	1590	500	3710	10	1	17189982	927	7.33	0.43	12	0.16	735.00	12647.00	11580	20230816	-53.45	5150	20231113	4.66	8370	-35.60	20240215	5230	3.06	20240624	11580	-53.45	20230816	5150	4.66	20231113	1.15	N	065130	500	89 억		833340	N	N	0	N	00	N
179	20240701	150548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	30	2	0.56	130901740	24441	86.30	5310	5450	5290	6900	3720	5310	5355.83	4.85	0	-8221	5363	5336	5283	5256	5203	5350	5270	89	1590	500	3710	10	1	17189982	918	7.27	0.42	12	0.14	735.00	12647.00	11580	20230816	-53.89	5150	20231113	3.69	8370	-36.20	20240215	5230	2.10	20240624	11580	-53.89	20230816	5150	3.69	20231113	1.15	N	065130	500	89 억		833340	N	N	0	N	00	N
180	20240701	140547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-10	5	-0.19	121612150	22697	80.14	5310	5450	5290	6900	3720	5310	5358.07	4.85	0	-8097	5363	5336	5283	5256	5203	5350	5270	89	1590	500	3710	10	1	17189982	911	7.21	0.42	12	0.13	735.00	12647.00	11580	20230816	-54.23	5150	20231113	2.91	8370	-36.68	20240215	5230	1.34	20240624	11580	-54.23	20230816	5150	2.91	20231113	1.15	N	065130	500	89 억		833340	N	N	0	N	00	N
181	20240701	130547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	0	3	0.00	108981160	20316	71.73	5310	5450	5290	6900	3720	5310	5364.30	4.85	0	-7826	5363	5336	5283	5256	5203	5350	5270	89	1590	500	3710	10	1	17189982	913	7.22	0.42	12	0.12	735.00	12647.00	11580	20230816	-54.15	5150	20231113	3.11	8370	-36.56	20240215	5230	1.53	20240624	11580	-54.15	20230816	5150	3.11	20231113	1.15	N	065130	500	89 억		833340	N	N	0	N	00	N
182	20240701	120548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	0	3	0.00	104532490	19479	68.78	5310	5450	5290	6900	3720	5310	5366.42	4.85	0	-7453	5363	5336	5283	5256	5203	5350	5270	89	1590	500	3710	10	1	17189982	913	7.22	0.42	12	0.11	735.00	12647.00	11580	20230816	-54.15	5150	20231113	3.11	8370	-36.56	20240215	5230	1.53	20240624	11580	-54.15	20230816	5150	3.11	20231113	1.15	N	065130	500	89 억		833340	N	N	0	N	00	N
183	20240701	110546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	20	2	0.38	73839850	13705	48.39	5310	5450	5290	6900	3720	5310	5387.80	4.85	0	-7533	5363	5336	5283	5256	5203	5350	5270	89	1590	500	3710	10	1	17189982	916	7.25	0.42	12	0.08	735.00	12647.00	11580	20230816	-53.97	5150	20231113	3.50	8370	-36.32	20240215	5230	1.91	20240624	11580	-53.97	20230816	5150	3.50	20231113	1.15	N	065130	500	89 억		833340	N	N	0	N	00	N
184	20240701	100546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	30	2	0.56	68576530	12718	44.91	5310	5450	5290	6900	3720	5310	5392.08	4.85	0	-7441	5363	5336	5283	5256	5203	5350	5270	89	1590	500	3710	10	1	17189982	918	7.27	0.42	12	0.07	735.00	12647.00	11580	20230816	-53.89	5150	20231113	3.69	8370	-36.20	20240215	5230	2.10	20240624	11580	-53.89	20230816	5150	3.69	20231113	1.15	N	065130	500	89 억		833340	N	N	0	N	00	N
185	20240701	090545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-20	5	-0.38	4184810	788	2.78	5310	5320	5290	6900	3720	5310	5310.67	4.85	0	-371	5363	5336	5283	5256	5203	5350	5270	89	1590	500	3710	10	1	17189982	909	7.20	0.42	12	0.00	735.00	12647.00	11580	20230816	-54.32	5150	20231113	2.72	8370	-36.80	20240215	5230	1.15	20240624	11580	-54.32	20230816	5150	2.72	20231113	1.15	N	065130	500	89 억		833340	N	N	0	N	00	N