KissMeData/089970/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	160726	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11840	590	2	5.24	1335821920	117700	115.38	11200	11880	10930	14620	7880	11250	11348.76	2.11	0	20874	11996	11622	11206	10832	10416	11415	10625	24	3370	100	7870	10	1	24075595	2851	-43.37	2.08	12	0.49	-273.00	5679.00	20950	20240613	-43.48	10790	20240730	9.73	20950	-43.48	20240613	10790	9.73	20240730	20950	-43.48	20240613	10790	9.73	20240730	2.40	N	089970	100	24 억		508058	N	N	126	N	00	N
3	20240731	150735	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11630	380	2	3.38	1261369770	111365	109.17	11200	11880	10930	14620	7880	11250	11326.45	2.11	0	21104	11996	11622	11206	10832	10416	11415	10625	24	3370	100	7870	10	1	24075595	2800	-42.60	2.05	12	0.46	-273.00	5679.00	20950	20240613	-44.49	10790	20240730	7.78	20950	-44.49	20240613	10790	7.78	20240730	20950	-44.49	20240613	10790	7.78	20240730	2.40	N	089970	100	24 억		508058	N	N	126	N	00	N
4	20240731	140735	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11450	200	2	1.78	921408390	82089	80.47	11200	11530	10930	14620	7880	11250	11224.50	2.11	0	5054	11996	11622	11206	10832	10416	11415	10625	24	3370	100	7870	10	1	24075595	2757	-41.94	2.02	12	0.34	-273.00	5679.00	20950	20240613	-45.35	10790	20240730	6.12	20950	-45.35	20240613	10790	6.12	20240730	20950	-45.35	20240613	10790	6.12	20240730	2.40	N	089970	100	24 억		508058	N	N	126	N	00	N
5	20240731	130733	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11400	150	2	1.33	727672020	65168	63.88	11200	11450	10930	14620	7880	11250	11166.09	2.11	0	3783	11996	11622	11206	10832	10416	11415	10625	24	3370	100	7870	10	1	24075595	2745	-41.76	2.01	12	0.27	-273.00	5679.00	20950	20240613	-45.58	10790	20240730	5.65	20950	-45.58	20240613	10790	5.65	20240730	20950	-45.58	20240613	10790	5.65	20240730	2.40	N	089970	100	24 억		508058	N	N	126	N	00	N
6	20240731	120733	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11100	-150	5	-1.33	573589310	51495	50.48	11200	11320	10930	14620	7880	11250	11138.74	2.11	0	-1806	11996	11622	11206	10832	10416	11415	10625	24	3370	100	7870	10	1	24075595	2672	-40.66	1.95	12	0.21	-273.00	5679.00	20950	20240613	-47.02	10790	20240730	2.87	20950	-47.02	20240613	10790	2.87	20240730	20950	-47.02	20240613	10790	2.87	20240730	2.40	N	089970	100	24 억		508058	N	N	126	N	00	N
7	20240731	110734	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10990	-260	5	-2.31	477953970	42852	42.01	11200	11320	10930	14620	7880	11250	11153.60	2.11	0	-4864	11996	11622	11206	10832	10416	11415	10625	24	3370	100	7870	10	1	24075595	2646	-40.26	1.94	12	0.18	-273.00	5679.00	20950	20240613	-47.54	10790	20240730	1.85	20950	-47.54	20240613	10790	1.85	20240730	20950	-47.54	20240613	10790	1.85	20240730	2.40	N	089970	100	24 억		508058	N	N	126	N	00	N
8	20240731	100732	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11260	10	2	0.09	252221330	22544	22.10	11200	11320	11100	14620	7880	11250	11187.96	2.11	0	10827	11996	11622	11206	10832	10416	11415	10625	24	3370	100	7870	10	1	24075595	2711	-41.25	1.98	12	0.09	-273.00	5679.00	20950	20240613	-46.25	10790	20240730	4.36	20950	-46.25	20240613	10790	4.36	20240730	20950	-46.25	20240613	10790	4.36	20240730	2.40	N	089970	100	24 억		508058	N	N	126	N	00	N
9	20240731	090729	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11200	-50	5	-0.44	18822750	1686	1.65	11200	11200	11100	14620	7880	11250	11164.15	2.11	0	299	11996	11622	11206	10832	10416	11415	10625	24	3370	100	7870	10	1	24075595	2696	-41.03	1.97	12	0.01	-273.00	5679.00	20950	20240613	-46.54	10790	20240730	3.80	20950	-46.54	20240613	10790	3.80	20240730	20950	-46.54	20240613	10790	3.80	20240730	2.40	N	089970	100	24 억		508058	N	N	126	N	00	N
10	20240730	160713	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11250	-210	5	-1.83	1124140000	101928	193.79	11300	11580	10790	14890	8030	11460	11028.53	2.15	0	-3223	11773	11616	11363	11206	10953	11695	11285	24	3430	100	8020	10	1	24075595	2709	-41.21	1.98	12	0.42	-273.00	5679.00	20950	20240613	-46.30	10790	20240730	4.26	20950	-46.30	20240613	10790	4.26	20240730	20950	-46.30	20240613	10790	4.26	20240730	2.33	N	089970	100	24 억		516441	N	N	126	N	00	N
11	20240730	150725	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11180	-280	5	-2.44	1064799630	96641	183.74	11300	11580	10790	14890	8030	11460	11018.09	2.15	0	-3416	11773	11616	11363	11206	10953	11695	11285	24	3430	100	8020	10	1	24075595	2692	-40.95	1.97	12	0.40	-273.00	5679.00	20950	20240613	-46.63	10790	20240730	3.61	20950	-46.63	20240613	10790	3.61	20240730	20950	-46.63	20240613	10790	3.61	20240730	2.33	N	089970	100	24 억		516441	N	N	16	N	00	N
12	20240730	140716	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11240	-220	5	-1.92	1019011020	92555	175.97	11300	11580	10790	14890	8030	11460	11009.79	2.15	0	-3103	11773	11616	11363	11206	10953	11695	11285	24	3430	100	8020	10	1	24075595	2706	-41.17	1.98	12	0.38	-273.00	5679.00	20950	20240613	-46.35	10790	20240730	4.17	20950	-46.35	20240613	10790	4.17	20240730	20950	-46.35	20240613	10790	4.17	20240730	2.33	N	089970	100	24 억		516441	N	N	16	N	00	N
13	20240730	130723	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11150	-310	5	-2.71	941394790	85629	162.80	11300	11580	10790	14890	8030	11460	10993.88	2.15	0	-1198	11773	11616	11363	11206	10953	11695	11285	24	3430	100	8020	10	1	24075595	2684	-40.84	1.96	12	0.36	-273.00	5679.00	20950	20240613	-46.78	10790	20240730	3.34	20950	-46.78	20240613	10790	3.34	20240730	20950	-46.78	20240613	10790	3.34	20240730	2.33	N	089970	100	24 억		516441	N	N	16	N	00	N
14	20240730	120716	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11100	-360	5	-3.14	855018110	77827	147.97	11300	11580	10790	14890	8030	11460	10986.14	2.15	0	-1238	11773	11616	11363	11206	10953	11695	11285	24	3430	100	8020	10	1	24075595	2672	-40.66	1.95	12	0.32	-273.00	5679.00	20950	20240613	-47.02	10790	20240730	2.87	20950	-47.02	20240613	10790	2.87	20240730	20950	-47.02	20240613	10790	2.87	20240730	2.33	N	089970	100	24 억		516441	N	N	16	N	00	N
15	20240730	110724	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11040	-420	5	-3.66	780756210	71092	135.16	11300	11580	10790	14890	8030	11460	10982.34	2.15	0	2147	11773	11616	11363	11206	10953	11695	11285	24	3430	100	8020	10	1	24075595	2658	-40.44	1.94	12	0.30	-273.00	5679.00	20950	20240613	-47.30	10790	20240730	2.32	20950	-47.30	20240613	10790	2.32	20240730	20950	-47.30	20240613	10790	2.32	20240730	2.33	N	089970	100	24 억		516441	N	N	16	N	00	N
16	20240730	100724	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	10970	-490	5	-4.28	715917940	65184	123.93	11300	11580	10790	14890	8030	11460	10983.03	2.15	0	1055	11773	11616	11363	11206	10953	11695	11285	24	3430	100	8020	10	1	24075595	2641	-40.18	1.93	12	0.27	-273.00	5679.00	20950	20240613	-47.64	10790	20240730	1.67	20950	-47.64	20240613	10790	1.67	20240730	20950	-47.64	20240613	10790	1.67	20240730	2.33	N	089970	100	24 억		516441	N	N	16	N	00	N
17	20240730	090726	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11170	-290	5	-2.53	65673700	5826	11.08	11300	11580	11170	14890	8030	11460	11272.52	2.15	0	-1677	11773	11616	11363	11206	10953	11695	11285	24	3430	100	8020	10	1	24075595	2689	-40.92	1.97	12	0.02	-273.00	5679.00	20950	20240613	-46.68	11050	20240725	1.09	20950	-46.68	20240613	11050	1.09	20240725	20950	-46.68	20240613	11050	1.09	20240725	2.33	N	089970	100	24 억		516441	N	N	16	N	00	N
18	20240729	160714	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11460	190	2	1.69	593175050	52398	47.59	11270	11520	11110	14650	7890	11270	11320.53	2.18	0	-8769	11583	11426	11243	11086	10903	11505	11165	24	3380	100	7880	10	1	24075595	2759	-41.98	2.02	12	0.22	-273.00	5679.00	21000	20230721	-45.43	11050	20240725	3.71	20950	-45.30	20240613	11050	3.71	20240725	20950	-45.30	20240613	11050	3.71	20240725	2.34	N	089970	100	24 억		524349	N	N	16	N	00	N
19	20240729	150722	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11400	130	2	1.15	558857250	49397	44.86	11270	11520	11110	14650	7890	11270	11313.59	2.18	0	-7201	11583	11426	11243	11086	10903	11505	11165	24	3380	100	7880	10	1	24075595	2745	-41.76	2.01	12	0.21	-273.00	5679.00	21000	20230721	-45.71	11050	20240725	3.17	20950	-45.58	20240613	11050	3.17	20240725	20950	-45.58	20240613	11050	3.17	20240725	2.34	N	089970	100	24 억		524349	N	N	0	N	00	N
20	20240729	140728	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11410	140	2	1.24	436998580	38763	35.21	11270	11420	11110	14650	7890	11270	11273.60	2.18	0	-2211	11583	11426	11243	11086	10903	11505	11165	24	3380	100	7880	10	1	24075595	2747	-41.79	2.01	12	0.16	-273.00	5679.00	21000	20230721	-45.67	11050	20240725	3.26	20950	-45.54	20240613	11050	3.26	20240725	20950	-45.54	20240613	11050	3.26	20240725	2.34	N	089970	100	24 억		524349	N	N	0	N	00	N
21	20240729	130728	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11360	90	2	0.80	402326230	35718	32.44	11270	11420	11110	14650	7890	11270	11263.96	2.18	0	-2455	11583	11426	11243	11086	10903	11505	11165	24	3380	100	7880	10	1	24075595	2735	-41.61	2.00	12	0.15	-273.00	5679.00	21000	20230721	-45.90	11050	20240725	2.81	20950	-45.78	20240613	11050	2.81	20240725	20950	-45.78	20240613	11050	2.81	20240725	2.34	N	089970	100	24 억		524349	N	N	0	N	00	N
22	20240729	120721	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11300	30	2	0.27	358572520	31855	28.93	11270	11420	11110	14650	7890	11270	11256.40	2.18	0	-2242	11583	11426	11243	11086	10903	11505	11165	24	3380	100	7880	10	1	24075595	2721	-41.39	1.99	12	0.13	-273.00	5679.00	21000	20230721	-46.19	11050	20240725	2.26	20950	-46.06	20240613	11050	2.26	20240725	20950	-46.06	20240613	11050	2.26	20240725	2.34	N	089970	100	24 억		524349	N	N	0	N	00	N
23	20240729	110717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11240	-30	5	-0.27	268481010	23861	21.67	11270	11420	11110	14650	7890	11270	11251.88	2.18	0	-864	11583	11426	11243	11086	10903	11505	11165	24	3380	100	7880	10	1	24075595	2706	-41.17	1.98	12	0.10	-273.00	5679.00	21000	20230721	-46.48	11050	20240725	1.72	20950	-46.35	20240613	11050	1.72	20240725	20950	-46.35	20240613	11050	1.72	20240725	2.34	N	089970	100	24 억		524349	N	N	0	N	00	N
24	20240729	100715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11270	0	3	0.00	186342770	16565	15.05	11270	11420	11110	14650	7890	11270	11249.19	2.18	0	546	11583	11426	11243	11086	10903	11505	11165	24	3380	100	7880	10	1	24075595	2713	-41.28	1.98	12	0.07	-273.00	5679.00	21000	20230721	-46.33	11050	20240725	1.99	20950	-46.21	20240613	11050	1.99	20240725	20950	-46.21	20240613	11050	1.99	20240725	2.34	N	089970	100	24 억		524349	N	N	0	N	00	N
25	20240729	090715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11150	-120	5	-1.06	70797720	6299	5.72	11270	11420	11110	14650	7890	11270	11239.52	2.18	0	377	11583	11426	11243	11086	10903	11505	11165	24	3380	100	7880	10	1	24075595	2684	-40.84	1.96	12	0.03	-273.00	5679.00	21000	20230721	-46.90	11050	20240725	0.90	20950	-46.78	20240613	11050	0.90	20240725	20950	-46.78	20240613	11050	0.90	20240725	2.34	N	089970	100	24 억		524349	N	N	0	N	00	N
26	20240726	160704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11270	70	2	0.62	1233474610	109915	72.54	11100	11400	11060	14560	7840	11200	11222.08	2.28	0	-20000	11540	11370	11210	11040	10880	11290	10960	24	3360	100	7840	10	1	24075595	2713	-41.28	1.98	12	0.46	-273.00	5679.00	21000	20230721	-46.33	11050	20240725	1.99	20950	-46.21	20240613	11050	1.99	20240725	20950	-46.21	20240613	11050	1.99	20240725	2.35	N	089970	100	24 억		548885	N	N	2	N	00	N
27	20240726	150712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11300	100	2	0.89	1162697410	103646	68.40	11100	11400	11060	14560	7840	11200	11217.97	2.28	0	-19512	11540	11370	11210	11040	10880	11290	10960	24	3360	100	7840	10	1	24075595	2721	-41.39	1.99	12	0.43	-273.00	5679.00	21000	20230721	-46.19	11050	20240725	2.26	20950	-46.06	20240613	11050	2.26	20240725	20950	-46.06	20240613	11050	2.26	20240725	2.35	N	089970	100	24 억		548885	N	N	2	N	00	N
28	20240726	140712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11350	150	2	1.34	991208200	88515	58.41	11100	11400	11060	14560	7840	11200	11198.19	2.28	0	-10577	11540	11370	11210	11040	10880	11290	10960	24	3360	100	7840	10	1	24075595	2733	-41.58	2.00	12	0.37	-273.00	5679.00	21000	20230721	-45.95	11050	20240725	2.71	20950	-45.82	20240613	11050	2.71	20240725	20950	-45.82	20240613	11050	2.71	20240725	2.35	N	089970	100	24 억		548885	N	N	2	N	00	N
29	20240726	130713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11310	110	2	0.98	862636600	77161	50.92	11100	11400	11060	14560	7840	11200	11179.70	2.28	0	-9119	11540	11370	11210	11040	10880	11290	10960	24	3360	100	7840	10	1	24075595	2723	-41.43	1.99	12	0.32	-273.00	5679.00	21000	20230721	-46.14	11050	20240725	2.35	20950	-46.01	20240613	11050	2.35	20240725	20950	-46.01	20240613	11050	2.35	20240725	2.35	N	089970	100	24 억		548885	N	N	2	N	00	N
30	20240726	120716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11300	100	2	0.89	831439590	74407	49.10	11100	11400	11060	14560	7840	11200	11174.21	2.28	0	-7910	11540	11370	11210	11040	10880	11290	10960	24	3360	100	7840	10	1	24075595	2721	-41.39	1.99	12	0.31	-273.00	5679.00	21000	20230721	-46.19	11050	20240725	2.26	20950	-46.06	20240613	11050	2.26	20240725	20950	-46.06	20240613	11050	2.26	20240725	2.35	N	089970	100	24 억		548885	N	N	2	N	00	N
31	20240726	110715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11250	50	2	0.45	783182600	70131	46.28	11100	11400	11060	14560	7840	11200	11167.42	2.28	0	-8227	11540	11370	11210	11040	10880	11290	10960	24	3360	100	7840	10	1	24075595	2709	-41.21	1.98	12	0.29	-273.00	5679.00	21000	20230721	-46.43	11050	20240725	1.81	20950	-46.30	20240613	11050	1.81	20240725	20950	-46.30	20240613	11050	1.81	20240725	2.35	N	089970	100	24 억		548885	N	N	2	N	00	N
32	20240726	100713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11190	-10	5	-0.09	551626790	49518	32.68	11100	11280	11060	14560	7840	11200	11139.92	2.28	0	367	11540	11370	11210	11040	10880	11290	10960	24	3360	100	7840	10	1	24075595	2694	-40.99	1.97	12	0.21	-273.00	5679.00	21000	20230721	-46.71	11050	20240725	1.27	20950	-46.59	20240613	11050	1.27	20240725	20950	-46.59	20240613	11050	1.27	20240725	2.35	N	089970	100	24 억		548885	N	N	2	N	00	N
33	20240726	090707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11180	-20	5	-0.18	34555290	3105	2.05	11100	11200	11100	14560	7840	11200	11128.92	2.28	0	-47	11540	11370	11210	11040	10880	11290	10960	24	3360	100	7840	10	1	24075595	2692	-40.95	1.97	12	0.01	-273.00	5679.00	21000	20230721	-46.76	11050	20240725	1.18	20950	-46.63	20240613	11050	1.18	20240725	20950	-46.63	20240613	11050	1.18	20240725	2.35	N	089970	100	24 억		548885	N	N	2	N	00	N
34	20240725	160709	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11200	-410	5	-3.53	1689533930	151169	96.83	11260	11380	11050	15090	8130	11610	11176.45	2.28	0	5398	12743	12176	11763	11196	10783	11970	10990	24	3480	100	8120	10	1	24075595	2696	-41.03	1.97	12	0.63	-273.00	5679.00	21000	20230721	-46.67	11050	20240725	1.36	20950	-46.54	20240613	11050	1.36	20240725	20950	-46.54	20240613	11050	1.36	20240725	2.54	N	089970	100	24 억		548402	N	N	2	N	00	N
35	20240725	150718	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11190	-420	5	-3.62	1612231200	144257	92.40	11260	11380	11050	15090	8130	11610	11176.10	2.28	0	3025	12743	12176	11763	11196	10783	11970	10990	24	3480	100	8120	10	1	24075595	2694	-40.99	1.97	12	0.60	-273.00	5679.00	21000	20230721	-46.71	11050	20240725	1.27	20950	-46.59	20240613	11050	1.27	20240725	20950	-46.59	20240613	11050	1.27	20240725	2.54	N	089970	100	24 억		548402	N	N	438	N	00	N
36	20240725	140718	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11250	-360	5	-3.10	1394867070	124867	79.98	11260	11380	11050	15090	8130	11610	11170.82	2.28	0	1011	12743	12176	11763	11196	10783	11970	10990	24	3480	100	8120	10	1	24075595	2709	-41.21	1.98	12	0.52	-273.00	5679.00	21000	20230721	-46.43	11050	20240725	1.81	20950	-46.30	20240613	11050	1.81	20240725	20950	-46.30	20240613	11050	1.81	20240725	2.54	N	089970	100	24 억		548402	N	N	438	N	00	N
37	20240725	130711	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11210	-400	5	-3.45	1276522020	114312	73.22	11260	11380	11050	15090	8130	11610	11167.00	2.28	0	-3363	12743	12176	11763	11196	10783	11970	10990	24	3480	100	8120	10	1	24075595	2699	-41.06	1.97	12	0.47	-273.00	5679.00	21000	20230721	-46.62	11050	20240725	1.45	20950	-46.49	20240613	11050	1.45	20240725	20950	-46.49	20240613	11050	1.45	20240725	2.54	N	089970	100	24 억		548402	N	N	438	N	00	N
38	20240725	120715	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11200	-410	5	-3.53	1162343410	104159	66.72	11260	11380	11050	15090	8130	11610	11159.32	2.28	0	-8327	12743	12176	11763	11196	10783	11970	10990	24	3480	100	8120	10	1	24075595	2696	-41.03	1.97	12	0.43	-273.00	5679.00	21000	20230721	-46.67	11050	20240725	1.36	20950	-46.54	20240613	11050	1.36	20240725	20950	-46.54	20240613	11050	1.36	20240725	2.54	N	089970	100	24 억		548402	N	N	438	N	00	N
39	20240725	110710	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11160	-450	5	-3.88	1044620520	93641	59.98	11260	11380	11050	15090	8130	11610	11155.59	2.28	0	-15345	12743	12176	11763	11196	10783	11970	10990	24	3480	100	8120	10	1	24075595	2687	-40.88	1.97	12	0.39	-273.00	5679.00	21000	20230721	-46.86	11050	20240725	1.00	20950	-46.73	20240613	11050	1.00	20240725	20950	-46.73	20240613	11050	1.00	20240725	2.54	N	089970	100	24 억		548402	N	N	438	N	00	N
40	20240725	100709	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11190	-420	5	-3.62	860913850	77131	49.41	11260	11380	11050	15090	8130	11610	11161.71	2.28	0	-15137	12743	12176	11763	11196	10783	11970	10990	24	3480	100	8120	10	1	24075595	2694	-40.99	1.97	12	0.32	-273.00	5679.00	21000	20230721	-46.71	11050	20240725	1.27	20950	-46.59	20240613	11050	1.27	20240725	20950	-46.59	20240613	11050	1.27	20240725	2.54	N	089970	100	24 억		548402	N	N	438	N	00	N
41	20240725	090707	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11250	-360	5	-3.10	223326430	19895	12.74	11260	11380	11140	15090	8130	11610	11225.25	2.28	0	2330	12743	12176	11763	11196	10783	11970	10990	24	3480	100	8120	10	1	24075595	2709	-41.21	1.98	12	0.08	-273.00	5679.00	21000	20230721	-46.43	11140	20240725	0.99	20950	-46.30	20240613	11140	0.99	20240725	20950	-46.30	20240613	11140	0.99	20240725	2.54	N	089970	100	24 억		548402	N	N	438	N	00	N
42	20240724	160703	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11610	-190	5	-1.61	1802391740	155529	37.67	11680	12330	11350	15340	8260	11800	11588.76	2.37	0	-18148	13193	12496	11933	11236	10673	12215	10955	24	3540	100	8260	10	1	24075595	2795	-42.53	2.04	12	0.65	-273.00	5679.00	21000	20230721	-44.71	11350	20240724	2.29	20950	-44.58	20240613	11350	2.29	20240724	20950	-44.58	20240613	11350	2.29	20240724	2.57	N	089970	100	24 억		571759	N	N	438	N	00	N
43	20240724	150715	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11580	-220	5	-1.86	1656043860	142880	34.60	11680	12330	11350	15340	8260	11800	11590.45	2.37	0	-20788	13193	12496	11933	11236	10673	12215	10955	24	3540	100	8260	10	1	24075595	2788	-42.42	2.04	12	0.59	-273.00	5679.00	21000	20230721	-44.86	11350	20240724	2.03	20950	-44.73	20240613	11350	2.03	20240724	20950	-44.73	20240613	11350	2.03	20240724	2.57	N	089970	100	24 억		571759	N	N	1176	N	00	N
44	20240724	140710	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11540	-260	5	-2.20	1527801640	131786	31.92	11680	12330	11350	15340	8260	11800	11593.05	2.37	0	-26169	13193	12496	11933	11236	10673	12215	10955	24	3540	100	8260	10	1	24075595	2778	-42.27	2.03	12	0.55	-273.00	5679.00	21000	20230721	-45.05	11350	20240724	1.67	20950	-44.92	20240613	11350	1.67	20240724	20950	-44.92	20240613	11350	1.67	20240724	2.57	N	089970	100	24 억		571759	N	N	1176	N	00	N
45	20240724	130717	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11540	-260	5	-2.20	1344518360	115845	28.06	11680	12330	11350	15340	8260	11800	11606.18	2.37	0	-25102	13193	12496	11933	11236	10673	12215	10955	24	3540	100	8260	10	1	24075595	2778	-42.27	2.03	12	0.48	-273.00	5679.00	21000	20230721	-45.05	11350	20240724	1.67	20950	-44.92	20240613	11350	1.67	20240724	20950	-44.92	20240613	11350	1.67	20240724	2.57	N	089970	100	24 억		571759	N	N	1176	N	00	N
46	20240724	120715	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11720	-80	5	-0.68	864325620	75056	18.18	11680	11790	11350	15340	8260	11800	11515.74	2.37	0	-9672	13193	12496	11933	11236	10673	12215	10955	24	3540	100	8260	10	1	24075595	2822	-42.93	2.06	12	0.31	-273.00	5679.00	21000	20230721	-44.19	11350	20240724	3.26	20950	-44.06	20240613	11350	3.26	20240724	20950	-44.06	20240613	11350	3.26	20240724	2.57	N	089970	100	24 억		571759	N	N	1176	N	00	N
47	20240724	110712	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11530	-270	5	-2.29	715529640	62316	15.09	11680	11790	11350	15340	8260	11800	11482.28	2.37	0	-6803	13193	12496	11933	11236	10673	12215	10955	24	3540	100	8260	10	1	24075595	2776	-42.23	2.03	12	0.26	-273.00	5679.00	21000	20230721	-45.10	11350	20240724	1.59	20950	-44.96	20240613	11350	1.59	20240724	20950	-44.96	20240613	11350	1.59	20240724	2.57	N	089970	100	24 억		571759	N	N	1176	N	00	N
48	20240724	100731	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11470	-330	5	-2.80	537975620	46937	11.37	11680	11790	11350	15340	8260	11800	11461.65	2.37	0	-7010	13193	12496	11933	11236	10673	12215	10955	24	3540	100	8260	10	1	24075595	2761	-42.01	2.02	12	0.19	-273.00	5679.00	21000	20230721	-45.38	11350	20240724	1.06	20950	-45.25	20240613	11350	1.06	20240724	20950	-45.25	20240613	11350	1.06	20240724	2.57	N	089970	100	24 억		571759	N	N	1176	N	00	N
49	20240724	090707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11550	-250	5	-2.12	79222070	6820	1.65	11680	11790	11510	15340	8260	11800	11616.14	2.37	0	102	13193	12496	11933	11236	10673	12215	10955	24	3540	100	8260	10	1	24075595	2781	-42.31	2.03	12	0.03	-273.00	5679.00	21000	20230721	-45.00	11370	20240723	1.58	20950	-44.87	20240613	11370	1.58	20240723	20950	-44.87	20240613	11370	1.58	20240723	2.57	N	089970	100	24 억		571759	N	N	1176	N	00	N
50	20240723	160700	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11800	-500	5	-4.07	4831225860	410622	197.54	12460	12630	11370	15990	8610	12300	11765.57	1.98	0	109003	13386	12842	12546	12002	11706	12695	11855	24	3690	100	8610	10	1	24075595	2841	-43.22	2.08	12	1.71	-273.00	5679.00	21000	20230721	-43.81	11370	20240723	3.78	20950	-43.68	20240613	11370	3.78	20240723	20950	-43.68	20240613	11370	3.78	20240723	2.59	N	089970	100	24 억		475651	N	N	1176	N	00	N
51	20240723	150717	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11830	-470	5	-3.82	4683835980	398130	191.53	12460	12630	11370	15990	8610	12300	11764.59	1.98	0	105567	13386	12842	12546	12002	11706	12695	11855	24	3690	100	8610	10	1	24075595	2848	-43.33	2.08	12	1.65	-273.00	5679.00	21000	20230721	-43.67	11370	20240723	4.05	20950	-43.53	20240613	11370	4.05	20240723	20950	-43.53	20240613	11370	4.05	20240723	2.59	N	089970	100	24 억		475651	N	N	267	N	00	N
52	20240723	140705	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11790	-510	5	-4.15	4361769910	370943	178.46	12460	12630	11370	15990	8610	12300	11758.60	1.98	0	99482	13386	12842	12546	12002	11706	12695	11855	24	3690	100	8610	10	1	24075595	2839	-43.19	2.08	12	1.54	-273.00	5679.00	21000	20230721	-43.86	11370	20240723	3.69	20950	-43.72	20240613	11370	3.69	20240723	20950	-43.72	20240613	11370	3.69	20240723	2.59	N	089970	100	24 억		475651	N	N	267	N	00	N
53	20240723	130701	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11730	-570	5	-4.63	4039777830	343632	165.32	12460	12630	11370	15990	8610	12300	11756.12	1.98	0	102580	13386	12842	12546	12002	11706	12695	11855	24	3690	100	8610	10	1	24075595	2824	-42.97	2.07	12	1.43	-273.00	5679.00	21000	20230721	-44.14	11370	20240723	3.17	20950	-44.01	20240613	11370	3.17	20240723	20950	-44.01	20240613	11370	3.17	20240723	2.59	N	089970	100	24 억		475651	N	N	267	N	00	N
54	20240723	120706	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11600	-700	5	-5.69	3260584200	276114	132.83	12460	12630	11370	15990	8610	12300	11808.83	1.98	0	96927	13386	12842	12546	12002	11706	12695	11855	24	3690	100	8610	10	1	24075595	2793	-42.49	2.04	12	1.15	-273.00	5679.00	21000	20230721	-44.76	11370	20240723	2.02	20950	-44.63	20240613	11370	2.02	20240723	20950	-44.63	20240613	11370	2.02	20240723	2.59	N	089970	100	24 억		475651	N	N	267	N	00	N
55	20240723	110709	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	11660	-640	5	-5.20	2639579960	222679	107.13	12460	12630	11370	15990	8610	12300	11853.74	1.98	0	101490	13386	12842	12546	12002	11706	12695	11855	24	3690	100	8610	10	1	24075595	2807	-42.71	2.05	12	0.92	-273.00	5679.00	21000	20230721	-44.48	11370	20240723	2.55	20950	-44.34	20240613	11370	2.55	20240723	20950	-44.34	20240613	11370	2.55	20240723	2.59	N	089970	100	24 억		475651	N	N	267	N	00	N
56	20240723	100705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12300	0	3	0.00	332138890	26632	12.81	12460	12630	12250	15990	8610	12300	12471.42	1.98	0	-8326	13386	12842	12546	12002	11706	12695	11855	24	3690	100	8610	10	1	24075595	2961	-45.05	2.17	12	0.11	-273.00	5679.00	21000	20230721	-41.43	11930	20231101	3.10	20950	-41.29	20240613	12250	0.41	20240723	20950	-41.29	20240613	11930	3.10	20231101	2.59	N	089970	100	24 억		475651	N	N	267	N	00	N
57	20240723	090710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12630	330	2	2.68	113952350	9067	4.36	12460	12630	12450	15990	8610	12300	12567.81	1.98	0	-3237	13386	12842	12546	12002	11706	12695	11855	24	3690	100	8610	10	1	24075595	3041	-46.26	2.22	12	0.04	-273.00	5679.00	21000	20230721	-39.86	11930	20231101	5.87	20950	-39.71	20240613	12250	3.10	20240722	20950	-39.71	20240613	11930	5.87	20231101	2.59	N	089970	100	24 억		475651	N	N	267	N	00	N
58	20240722	160659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12300	-800	5	-6.11	2582261660	206010	173.26	13010	13090	12250	17030	9170	13100	12534.70	1.94	0	7976	13966	13532	13296	12862	12626	13750	13080	24	3930	100	9170	10	1	24075595	2961	-45.05	2.17	12	0.86	-273.00	5679.00	21000	20230721	-41.43	11930	20231101	3.10	20950	-41.29	20240613	12250	0.41	20240722	20950	-41.29	20240613	11930	3.10	20231101	2.67	N	089970	100	24 억		467746	N	N	267	N	00	N
59	20240722	150706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12380	-720	5	-5.50	2447452880	195084	164.07	13010	13090	12250	17030	9170	13100	12545.64	1.94	0	4975	13966	13532	13296	12862	12626	13750	13080	24	3930	100	9170	10	1	24075595	2981	-45.35	2.18	12	0.81	-273.00	5679.00	21000	20230721	-41.05	11930	20231101	3.77	20950	-40.91	20240613	12250	1.06	20240722	20950	-40.91	20240613	11930	3.77	20231101	2.67	N	089970	100	24 억		467746	N	N	485	N	00	N
60	20240722	140707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12340	-760	5	-5.80	2277803380	181360	152.53	13010	13090	12250	17030	9170	13100	12559.57	1.94	0	-1146	13966	13532	13296	12862	12626	13750	13080	24	3930	100	9170	10	1	24075595	2971	-45.20	2.17	12	0.75	-273.00	5679.00	21000	20230721	-41.24	11930	20231101	3.44	20950	-41.10	20240613	12250	0.73	20240722	20950	-41.10	20240613	11930	3.44	20231101	2.67	N	089970	100	24 억		467746	N	N	485	N	00	N
61	20240722	130704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12330	-770	5	-5.88	2076718420	165077	138.83	13010	13090	12250	17030	9170	13100	12580.30	1.94	0	-6785	13966	13532	13296	12862	12626	13750	13080	24	3930	100	9170	10	1	24075595	2969	-45.16	2.17	12	0.69	-273.00	5679.00	21000	20230721	-41.29	11930	20231101	3.35	20950	-41.15	20240613	12250	0.65	20240722	20950	-41.15	20240613	11930	3.35	20231101	2.67	N	089970	100	24 억		467746	N	N	485	N	00	N
62	20240722	120705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12360	-740	5	-5.65	1729200720	136919	115.15	13010	13090	12320	17030	9170	13100	12629.37	1.94	0	-17897	13966	13532	13296	12862	12626	13750	13080	24	3930	100	9170	10	1	24075595	2976	-45.27	2.18	12	0.57	-273.00	5679.00	21000	20230721	-41.14	11930	20231101	3.60	20950	-41.00	20240613	12320	0.32	20240722	20950	-41.00	20240613	11930	3.60	20231101	2.67	N	089970	100	24 억		467746	N	N	485	N	00	N
63	20240722	110700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12500	-600	5	-4.58	1339557460	105615	88.83	13010	13090	12500	17030	9170	13100	12683.40	1.94	0	-18941	13966	13532	13296	12862	12626	13750	13080	24	3930	100	9170	10	1	24075595	3009	-45.79	2.20	12	0.44	-273.00	5679.00	21000	20230721	-40.48	11930	20231101	4.78	20950	-40.33	20240613	12460	0.32	20240227	20950	-40.33	20240613	11930	4.78	20231101	2.67	N	089970	100	24 억		467746	N	N	485	N	00	N
64	20240722	100703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12630	-470	5	-3.59	906104240	71134	59.83	13010	13090	12570	17030	9170	13100	12737.99	1.94	0	-19958	13966	13532	13296	12862	12626	13750	13080	24	3930	100	9170	10	1	24075595	3041	-46.26	2.22	12	0.30	-273.00	5679.00	21000	20230721	-39.86	11930	20231101	5.87	20950	-39.71	20240613	12460	1.36	20240227	20950	-39.71	20240613	11930	5.87	20231101	2.67	N	089970	100	24 억		467746	N	N	485	N	00	N
65	20240722	090703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12950	-150	5	-1.15	157294570	12168	10.23	13010	13050	12800	17030	9170	13100	12926.90	1.94	0	-3596	13966	13532	13296	12862	12626	13750	13080	24	3930	100	9170	10	1	24075595	3118	-47.44	2.28	12	0.05	-273.00	5679.00	21000	20230721	-38.33	11930	20231101	8.55	20950	-38.19	20240613	12460	3.93	20240227	20950	-38.19	20240613	11930	8.55	20231101	2.67	N	089970	100	24 억		467746	N	N	485	N	00	N
66	20240719	160647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13100	-100	5	-0.76	1547078320	117113	91.00	13060	13730	13060	17160	9240	13200	13214.49	1.96	0	-2115	13926	13562	13326	12962	12726	13445	12845	24	3960	100	9240	10	1	24075595	3154	-47.99	2.31	12	0.49	-273.00	5679.00	21000	20230721	-37.62	11930	20231101	9.81	20950	-37.47	20240613	12460	5.14	20240227	21000	-37.62	20230721	11930	9.81	20231101	2.66	N	089970	100	24 억		471189	N	N	485	N	00	N
67	20240719	150653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13140	-60	5	-0.45	1386396940	104854	81.48	13060	13730	13060	17160	9240	13200	13222.20	1.96	0	-842	13926	13562	13326	12962	12726	13445	12845	24	3960	100	9240	10	1	24075595	3164	-48.13	2.31	12	0.44	-273.00	5679.00	21000	20230721	-37.43	11930	20231101	10.14	20950	-37.28	20240613	12460	5.46	20240227	21000	-37.43	20230721	11930	10.14	20231101	2.66	N	089970	100	24 억		471189	N	N	974	N	00	N
68	20240719	140657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13110	-90	5	-0.68	1228715160	92825	72.13	13060	13730	13060	17160	9240	13200	13236.96	1.96	0	-1327	13926	13562	13326	12962	12726	13445	12845	24	3960	100	9240	10	1	24075595	3156	-48.02	2.31	12	0.39	-273.00	5679.00	21000	20230721	-37.57	11930	20231101	9.89	20950	-37.42	20240613	12460	5.22	20240227	21000	-37.57	20230721	11930	9.89	20231101	2.66	N	089970	100	24 억		471189	N	N	974	N	00	N
69	20240719	130649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13120	-80	5	-0.61	1135281630	85709	66.60	13060	13730	13060	17160	9240	13200	13245.86	1.96	0	-2456	13926	13562	13326	12962	12726	13445	12845	24	3960	100	9240	10	1	24075595	3159	-48.06	2.31	12	0.36	-273.00	5679.00	21000	20230721	-37.52	11930	20231101	9.97	20950	-37.37	20240613	12460	5.30	20240227	21000	-37.52	20230721	11930	9.97	20231101	2.66	N	089970	100	24 억		471189	N	N	974	N	00	N
70	20240719	120649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13140	-60	5	-0.45	1049824580	79193	61.54	13060	13730	13060	17160	9240	13200	13256.65	1.96	0	-1902	13926	13562	13326	12962	12726	13445	12845	24	3960	100	9240	10	1	24075595	3164	-48.13	2.31	12	0.33	-273.00	5679.00	21000	20230721	-37.43	11930	20231101	10.14	20950	-37.28	20240613	12460	5.46	20240227	21000	-37.43	20230721	11930	10.14	20231101	2.66	N	089970	100	24 억		471189	N	N	974	N	00	N
71	20240719	110654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13190	-10	5	-0.08	963675920	72648	56.45	13060	13730	13060	17160	9240	13200	13265.15	1.96	0	-755	13926	13562	13326	12962	12726	13445	12845	24	3960	100	9240	10	1	24075595	3176	-48.32	2.32	12	0.30	-273.00	5679.00	21000	20230721	-37.19	11930	20231101	10.56	20950	-37.04	20240613	12460	5.86	20240227	21000	-37.19	20230721	11930	10.56	20231101	2.66	N	089970	100	24 억		471189	N	N	974	N	00	N
72	20240719	100557	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13310	110	2	0.83	758292110	57103	44.37	13060	13730	13060	17160	9240	13200	13279.60	1.96	0	4383	13926	13562	13326	12962	12726	13445	12845	24	3960	100	9240	10	1	24075595	3204	-48.75	2.34	12	0.24	-273.00	5679.00	21000	20230721	-36.62	11930	20231101	11.57	20950	-36.47	20240613	12460	6.82	20240227	21000	-36.62	20230721	11930	11.57	20231101	2.66	N	089970	100	24 억		471189	N	N	974	N	00	N
73	20240719	090703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13060	-140	5	-1.06	120710920	9229	7.17	13060	13180	13060	17160	9240	13200	13077.38	1.96	0	1414	13926	13562	13326	12962	12726	13445	12845	24	3960	100	9240	10	1	24075595	3144	-47.84	2.30	12	0.04	-273.00	5679.00	21000	20230721	-37.81	11930	20231101	9.47	20950	-37.66	20240613	12460	4.82	20240227	21000	-37.81	20230721	11930	9.47	20231101	2.66	N	089970	100	24 억		471189	N	N	974	N	00	N
74	20240718	160640	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13200	-560	5	-4.07	1689098180	127244	91.61	13260	13690	13090	17880	9640	13760	13274.84	2.01	0	-9136	15213	14486	14123	13396	13033	14305	13215	24	4120	100	9630	10	1	24075595	3178	-48.35	2.32	12	0.53	-273.00	5679.00	21000	20230721	-37.14	11930	20231101	10.65	20950	-36.99	20240613	12460	5.94	20240227	21000	-37.14	20230721	11930	10.65	20231101	2.73	N	089970	100	24 억		483431	N	N	974	N	00	N
75	20240718	150649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13210	-550	5	-4.00	1598227010	120363	86.66	13260	13690	13090	17880	9640	13760	13278.39	2.01	0	-8735	15213	14486	14123	13396	13033	14305	13215	24	4120	100	9630	10	1	24075595	3180	-48.39	2.33	12	0.50	-273.00	5679.00	21000	20230721	-37.10	11930	20231101	10.73	20950	-36.95	20240613	12460	6.02	20240227	21000	-37.10	20230721	11930	10.73	20231101	2.73	N	089970	100	24 억		483431	N	N	4	N	00	N
76	20240718	140645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13230	-530	5	-3.85	1359175740	102236	73.60	13260	13690	13090	17880	9640	13760	13294.49	2.01	0	-11340	15213	14486	14123	13396	13033	14305	13215	24	4120	100	9630	10	1	24075595	3185	-48.46	2.33	12	0.42	-273.00	5679.00	21000	20230721	-37.00	11930	20231101	10.90	20950	-36.85	20240613	12460	6.18	20240227	21000	-37.00	20230721	11930	10.90	20231101	2.73	N	089970	100	24 억		483431	N	N	4	N	00	N
77	20240718	130645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13200	-560	5	-4.07	1237246590	93007	66.96	13260	13690	13090	17880	9640	13760	13302.73	2.01	0	-11262	15213	14486	14123	13396	13033	14305	13215	24	4120	100	9630	10	1	24075595	3178	-48.35	2.32	12	0.39	-273.00	5679.00	21000	20230721	-37.14	11930	20231101	10.65	20950	-36.99	20240613	12460	5.94	20240227	21000	-37.14	20230721	11930	10.65	20231101	2.73	N	089970	100	24 억		483431	N	N	4	N	00	N
78	20240718	120646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13170	-590	5	-4.29	1099480910	82563	59.44	13260	13690	13090	17880	9640	13760	13316.87	2.01	0	-12020	15213	14486	14123	13396	13033	14305	13215	24	4120	100	9630	10	1	24075595	3171	-48.24	2.32	12	0.34	-273.00	5679.00	21000	20230721	-37.29	11930	20231101	10.39	20950	-37.14	20240613	12460	5.70	20240227	21000	-37.29	20230721	11930	10.39	20231101	2.73	N	089970	100	24 억		483431	N	N	4	N	00	N
79	20240718	110649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13310	-450	5	-3.27	688702000	51433	37.03	13260	13690	13240	17880	9640	13760	13390.27	2.01	0	-2449	15213	14486	14123	13396	13033	14305	13215	24	4120	100	9630	10	1	24075595	3204	-48.75	2.34	12	0.21	-273.00	5679.00	21000	20230721	-36.62	11930	20231101	11.57	20950	-36.47	20240613	12460	6.82	20240227	21000	-36.62	20230721	11930	11.57	20231101	2.73	N	089970	100	24 억		483431	N	N	4	N	00	N
80	20240718	100652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13420	-340	5	-2.47	481532120	35920	25.86	13260	13690	13240	17880	9640	13760	13405.68	2.01	0	-2100	15213	14486	14123	13396	13033	14305	13215	24	4120	100	9630	10	1	24075595	3231	-49.16	2.36	12	0.15	-273.00	5679.00	21000	20230721	-36.10	11930	20231101	12.49	20950	-35.94	20240613	12460	7.70	20240227	21000	-36.10	20230721	11930	12.49	20231101	2.73	N	089970	100	24 억		483431	N	N	4	N	00	N
81	20240718	090651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13320	-440	5	-3.20	157077140	11818	8.51	13260	13400	13240	17880	9640	13760	13291.35	2.01	0	1123	15213	14486	14123	13396	13033	14305	13215	24	4120	100	9630	10	1	24075595	3207	-48.79	2.35	12	0.05	-273.00	5679.00	21000	20230721	-36.57	11930	20231101	11.65	20950	-36.42	20240613	12460	6.90	20240227	21000	-36.57	20230721	11930	11.65	20231101	2.73	N	089970	100	24 억		483431	N	N	4	N	00	N
82	20240717	160718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13760	-740	5	-5.10	1928889790	136845	62.52	14510	14850	13760	18850	10150	14500	14096.74	2.06	0	-8266	15546	15022	14396	13872	13246	15285	14135	24	4350	100	10150	10	1	24075595	3313	-50.40	2.42	12	0.57	-273.00	5679.00	21000	20230721	-34.48	11930	20231101	15.34	20950	-34.32	20240613	12460	10.43	20240227	21000	-34.48	20230721	11930	15.34	20231101	2.74	N	089970	100	24 억		495299	N	N	4	N	00	N
83	20240717	150722	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13810	-690	5	-4.76	1798851920	127411	58.21	14510	14850	13810	18850	10150	14500	14118.50	2.06	0	-7476	15546	15022	14396	13872	13246	15285	14135	24	4350	100	10150	10	1	24075595	3325	-50.59	2.43	12	0.53	-273.00	5679.00	21000	20230721	-34.24	11930	20231101	15.76	20950	-34.08	20240613	12460	10.83	20240227	21000	-34.24	20230721	11930	15.76	20231101	2.74	N	089970	100	24 억		495299	N	N	428	N	00	N
84	20240717	140719	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13950	-550	5	-3.79	1486723510	104947	47.95	14510	14850	13880	18850	10150	14500	14166.42	2.06	0	-3675	15546	15022	14396	13872	13246	15285	14135	24	4350	100	10150	10	1	24075595	3359	-51.10	2.46	12	0.44	-273.00	5679.00	21000	20230721	-33.57	11930	20231101	16.93	20950	-33.41	20240613	12460	11.96	20240227	21000	-33.57	20230721	11930	16.93	20231101	2.74	N	089970	100	24 억		495299	N	N	428	N	00	N
85	20240717	130718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13970	-530	5	-3.66	1277214010	89907	41.07	14510	14850	13880	18850	10150	14500	14205.95	2.06	0	-3013	15546	15022	14396	13872	13246	15285	14135	24	4350	100	10150	10	1	24075595	3363	-51.17	2.46	12	0.37	-273.00	5679.00	21000	20230721	-33.48	11930	20231101	17.10	20950	-33.32	20240613	12460	12.12	20240227	21000	-33.48	20230721	11930	17.10	20231101	2.74	N	089970	100	24 억		495299	N	N	428	N	00	N
86	20240717	120719	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14100	-400	5	-2.76	1001887890	70177	32.06	14510	14850	14000	18850	10150	14500	14276.58	2.06	0	-4289	15546	15022	14396	13872	13246	15285	14135	24	4350	100	10150	10	1	24075595	3395	-51.65	2.48	12	0.29	-273.00	5679.00	21000	20230721	-32.86	11930	20231101	18.19	20950	-32.70	20240613	12460	13.16	20240227	21000	-32.86	20230721	11930	18.19	20231101	2.74	N	089970	100	24 억		495299	N	N	428	N	00	N
87	20240717	110719	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14080	-420	5	-2.90	754598920	52569	24.02	14510	14850	14060	18850	10150	14500	14354.45	2.06	0	-4785	15546	15022	14396	13872	13246	15285	14135	24	4350	100	10150	10	1	24075595	3390	-51.58	2.48	12	0.22	-273.00	5679.00	21000	20230721	-32.95	11930	20231101	18.02	20950	-32.79	20240613	12460	13.00	20240227	21000	-32.95	20230721	11930	18.02	20231101	2.74	N	089970	100	24 억		495299	N	N	428	N	00	N
88	20240717	100718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14530	30	2	0.21	321154100	22105	10.10	14510	14850	14400	18850	10150	14500	14528.57	2.06	0	-3353	15546	15022	14396	13872	13246	15285	14135	24	4350	100	10150	10	1	24075595	3498	-53.22	2.56	12	0.09	-273.00	5679.00	21000	20230721	-30.81	11930	20231101	21.79	20950	-30.64	20240613	12460	16.61	20240227	21000	-30.81	20230721	11930	21.79	20231101	2.74	N	089970	100	24 억		495299	N	N	428	N	00	N
89	20240717	090556	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14550	50	2	0.34	59975740	4123	1.88	14510	14850	14400	18850	10150	14500	14546.63	2.06	0	-1758	15546	15022	14396	13872	13246	15285	14135	24	4350	100	10150	10	1	24075595	3503	-53.30	2.56	12	0.02	-273.00	5679.00	21000	20230721	-30.71	11930	20231101	21.96	20950	-30.55	20240613	12460	16.77	20240227	21000	-30.71	20230721	11930	21.96	20231101	2.74	N	089970	100	24 억		495299	N	N	428	N	00	N
90	20240716	160720	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14500	520	2	3.72	3154982680	217050	125.63	13860	14920	13770	18170	9790	13980	14535.74	2.24	0	-39374	14600	14290	13750	13440	12900	14445	13595	24	4190	100	9780	10	1	24075595	3491	-53.11	2.55	12	0.90	-273.00	5679.00	21000	20230721	-30.95	11930	20231101	21.54	20950	-30.79	20240613	12460	16.37	20240227	21000	-30.95	20230721	11930	21.54	20231101	2.95	N	089970	100	24 억		538522	N	N	428	N	00	N
91	20240716	150727	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14570	590	2	4.22	3047399540	209638	121.34	13860	14920	13770	18170	9790	13980	14536.48	2.24	0	-38751	14600	14290	13750	13440	12900	14445	13595	24	4190	100	9780	10	1	24075595	3508	-53.37	2.57	12	0.87	-273.00	5679.00	21000	20230721	-30.62	11930	20231101	22.13	20950	-30.45	20240613	12460	16.93	20240227	21000	-30.62	20230721	11930	22.13	20231101	2.95	N	089970	100	24 억		538522	N	N	307	N	00	N
92	20240716	140724	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14510	530	2	3.79	2923731160	201151	116.43	13860	14920	13770	18170	9790	13980	14535.01	2.24	0	-35793	14600	14290	13750	13440	12900	14445	13595	24	4190	100	9780	10	1	24075595	3493	-53.15	2.56	12	0.84	-273.00	5679.00	21000	20230721	-30.90	11930	20231101	21.63	20950	-30.74	20240613	12460	16.45	20240227	21000	-30.90	20230721	11930	21.63	20231101	2.95	N	089970	100	24 억		538522	N	N	307	N	00	N
93	20240716	130725	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14630	650	2	4.65	2771554890	190699	110.38	13860	14920	13770	18170	9790	13980	14533.66	2.24	0	-32763	14600	14290	13750	13440	12900	14445	13595	24	4190	100	9780	10	1	24075595	3522	-53.59	2.58	12	0.79	-273.00	5679.00	21000	20230721	-30.33	11930	20231101	22.63	20950	-30.17	20240613	12460	17.42	20240227	21000	-30.33	20230721	11930	22.63	20231101	2.95	N	089970	100	24 억		538522	N	N	307	N	00	N
94	20240716	120723	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14740	760	2	5.44	2438251490	167964	97.22	13860	14920	13770	18170	9790	13980	14516.51	2.24	0	-28372	14600	14290	13750	13440	12900	14445	13595	24	4190	100	9780	10	1	24075595	3549	-53.99	2.60	12	0.70	-273.00	5679.00	21000	20230721	-29.81	11930	20231101	23.55	20950	-29.64	20240613	12460	18.30	20240227	21000	-29.81	20230721	11930	23.55	20231101	2.95	N	089970	100	24 억		538522	N	N	307	N	00	N
95	20240716	110723	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14550	570	2	4.08	1379439390	96276	55.73	13860	14600	13770	18170	9790	13980	14327.97	2.24	0	2064	14600	14290	13750	13440	12900	14445	13595	24	4190	100	9780	10	1	24075595	3503	-53.30	2.56	12	0.40	-273.00	5679.00	21000	20230721	-30.71	11930	20231101	21.96	20950	-30.55	20240613	12460	16.77	20240227	21000	-30.71	20230721	11930	21.96	20231101	2.95	N	089970	100	24 억		538522	N	N	307	N	00	N
96	20240716	100724	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14370	390	2	2.79	895729790	62921	36.42	13860	14470	13770	18170	9790	13980	14235.78	2.24	0	4173	14600	14290	13750	13440	12900	14445	13595	24	4190	100	9780	10	1	24075595	3460	-52.64	2.53	12	0.26	-273.00	5679.00	21000	20230721	-31.57	11930	20231101	20.45	20950	-31.41	20240613	12460	15.33	20240227	21000	-31.57	20230721	11930	20.45	20231101	2.95	N	089970	100	24 억		538522	N	N	307	N	00	N
97	20240716	090722	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13910	-70	5	-0.50	70830450	5093	2.95	13860	14000	13770	18170	9790	13980	13907.41	2.24	0	-2807	14600	14290	13750	13440	12900	14445	13595	24	4190	100	9780	10	1	24075595	3349	-50.95	2.45	12	0.02	-273.00	5679.00	21000	20230721	-33.76	11930	20231101	16.60	20950	-33.60	20240613	12460	11.64	20240227	21000	-33.76	20230721	11930	16.60	20231101	2.95	N	089970	100	24 억		538522	N	N	307	N	00	N
98	20240715	160712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13980	270	2	1.97	2347421340	171837	87.97	13810	14060	13210	17820	9600	13710	13660.65	2.40	0	-36644	14603	14156	13903	13456	13203	14030	13330	24	4110	100	9590	10	1	24075595	3366	-51.21	2.46	12	0.71	-273.00	5679.00	21000	20230721	-33.43	11930	20231101	17.18	20950	-33.27	20240613	12460	12.20	20240227	21000	-33.43	20230721	11930	17.18	20231101	2.93	N	089970	100	24 억		577698	N	N	306	N	00	N
99	20240715	150717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14040	330	2	2.41	2242758610	164361	84.14	13810	14040	13210	17820	9600	13710	13645.32	2.40	0	-36391	14603	14156	13903	13456	13203	14030	13330	24	4110	100	9590	10	1	24075595	3380	-51.43	2.47	12	0.68	-273.00	5679.00	21000	20230721	-33.14	11930	20231101	17.69	20950	-32.98	20240613	12460	12.68	20240227	21000	-33.14	20230721	11930	17.69	20231101	2.93	N	089970	100	24 억		577698	N	N	1961	N	00	N
100	20240715	140715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13930	220	2	1.60	1994016660	146579	75.04	13810	13970	13210	17820	9600	13710	13603.70	2.40	0	-29592	14603	14156	13903	13456	13203	14030	13330	24	4110	100	9590	10	1	24075595	3354	-51.03	2.45	12	0.61	-273.00	5679.00	21000	20230721	-33.67	11930	20231101	16.76	20950	-33.51	20240613	12460	11.80	20240227	21000	-33.67	20230721	11930	16.76	20231101	2.93	N	089970	100	24 억		577698	N	N	1961	N	00	N
101	20240715	130717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13950	240	2	1.75	1732937450	127836	65.44	13810	13950	13210	17820	9600	13710	13555.94	2.40	0	-20587	14603	14156	13903	13456	13203	14030	13330	24	4110	100	9590	10	1	24075595	3359	-51.10	2.46	12	0.53	-273.00	5679.00	21000	20230721	-33.57	11930	20231101	16.93	20950	-33.41	20240613	12460	11.96	20240227	21000	-33.57	20230721	11930	16.93	20231101	2.93	N	089970	100	24 억		577698	N	N	1961	N	00	N
102	20240715	120716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13780	70	2	0.51	1462855130	108335	55.46	13810	13870	13210	17820	9600	13710	13503.07	2.40	0	-13346	14603	14156	13903	13456	13203	14030	13330	24	4110	100	9590	10	1	24075595	3318	-50.48	2.43	12	0.45	-273.00	5679.00	21000	20230721	-34.38	11930	20231101	15.51	20950	-34.22	20240613	12460	10.59	20240227	21000	-34.38	20230721	11930	15.51	20231101	2.93	N	089970	100	24 억		577698	N	N	1961	N	00	N
103	20240715	110716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13680	-30	5	-0.22	1175595830	87478	44.78	13810	13810	13210	17820	9600	13710	13438.76	2.40	0	-5326	14603	14156	13903	13456	13203	14030	13330	24	4110	100	9590	10	1	24075595	3294	-50.11	2.41	12	0.36	-273.00	5679.00	21000	20230721	-34.86	11930	20231101	14.67	20950	-34.70	20240613	12460	9.79	20240227	21000	-34.86	20230721	11930	14.67	20231101	2.93	N	089970	100	24 억		577698	N	N	1961	N	00	N
104	20240715	100716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13250	-460	5	-3.36	859813590	64012	32.77	13810	13810	13210	17820	9600	13710	13432.07	2.40	0	-15218	14603	14156	13903	13456	13203	14030	13330	24	4110	100	9590	10	1	24075595	3190	-48.53	2.33	12	0.27	-273.00	5679.00	21000	20230721	-36.90	11930	20231101	11.06	20950	-36.75	20240613	12460	6.34	20240227	21000	-36.90	20230721	11930	11.06	20231101	2.93	N	089970	100	24 억		577698	N	N	1961	N	00	N
105	20240715	090716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13620	-90	5	-0.66	142094220	10413	5.33	13810	13810	13550	17820	9600	13710	13645.85	2.40	0	-3280	14603	14156	13903	13456	13203	14030	13330	24	4110	100	9590	10	1	24075595	3279	-49.89	2.40	12	0.04	-273.00	5679.00	21000	20230721	-35.14	11930	20231101	14.17	20950	-34.99	20240613	12460	9.31	20240227	21000	-35.14	20230721	11930	14.17	20231101	2.93	N	089970	100	24 억		577698	N	N	1961	N	00	N
106	20240712	160710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13710	-590	5	-4.13	2709199920	194456	116.82	14250	14350	13650	18590	10010	14300	13933.06	2.44	0	-8803	15086	14692	14476	14082	13866	14585	13975	24	4290	100	10010	10	1	24075595	3301	-50.22	2.41	12	0.81	-273.00	5679.00	21000	20230721	-34.71	11930	20231101	14.92	20950	-34.56	20240613	12460	10.03	20240227	21000	-34.71	20230721	11930	14.92	20231101	2.91	N	089970	100	24 억		586886	N	N	1961	N	00	N
107	20240712	150715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13780	-520	5	-3.64	2502145380	179364	107.75	14250	14350	13650	18590	10010	14300	13950.09	2.44	0	-8793	15086	14692	14476	14082	13866	14585	13975	24	4290	100	10010	10	1	24075595	3318	-50.48	2.43	12	0.75	-273.00	5679.00	21000	20230721	-34.38	11930	20231101	15.51	20950	-34.22	20240613	12460	10.59	20240227	21000	-34.38	20230721	11930	15.51	20231101	2.91	N	089970	100	24 억		586886	N	N	2331	N	00	N
108	20240712	140718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13790	-510	5	-3.57	2163495920	154771	92.98	14250	14350	13650	18590	10010	14300	13978.69	2.44	0	-3979	15086	14692	14476	14082	13866	14585	13975	24	4290	100	10010	10	1	24075595	3320	-50.51	2.43	12	0.64	-273.00	5679.00	21000	20230721	-34.33	11930	20231101	15.59	20950	-34.18	20240613	12460	10.67	20240227	21000	-34.33	20230721	11930	15.59	20231101	2.91	N	089970	100	24 억		586886	N	N	2331	N	00	N
109	20240712	130712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13940	-360	5	-2.52	1966476910	140544	84.43	14250	14350	13650	18590	10010	14300	13991.89	2.44	0	1373	15086	14692	14476	14082	13866	14585	13975	24	4290	100	10010	10	1	24075595	3356	-51.06	2.45	12	0.58	-273.00	5679.00	21000	20230721	-33.62	11930	20231101	16.85	20950	-33.46	20240613	12460	11.88	20240227	21000	-33.62	20230721	11930	16.85	20231101	2.91	N	089970	100	24 억		586886	N	N	2331	N	00	N
110	20240712	120714	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13890	-410	5	-2.87	1823967480	130294	78.27	14250	14350	13650	18590	10010	14300	13998.86	2.44	0	2537	15086	14692	14476	14082	13866	14585	13975	24	4290	100	10010	10	1	24075595	3344	-50.88	2.45	12	0.54	-273.00	5679.00	21000	20230721	-33.86	11930	20231101	16.43	20950	-33.70	20240613	12460	11.48	20240227	21000	-33.86	20230721	11930	16.43	20231101	2.91	N	089970	100	24 억		586886	N	N	2331	N	00	N
111	20240712	110711	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14110	-190	5	-1.33	1149260600	81614	49.03	14250	14350	13900	18590	10010	14300	14081.65	2.44	0	-4688	15086	14692	14476	14082	13866	14585	13975	24	4290	100	10010	10	1	24075595	3397	-51.68	2.48	12	0.34	-273.00	5679.00	21000	20230721	-32.81	11930	20231101	18.27	20950	-32.65	20240613	12460	13.24	20240227	21000	-32.81	20230721	11930	18.27	20231101	2.91	N	089970	100	24 억		586886	N	N	2331	N	00	N
112	20240712	100714	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14020	-280	5	-1.96	785763660	55622	33.41	14250	14350	13940	18590	10010	14300	14126.84	2.44	0	-6012	15086	14692	14476	14082	13866	14585	13975	24	4290	100	10010	10	1	24075595	3375	-51.36	2.47	12	0.23	-273.00	5679.00	21000	20230721	-33.24	11930	20231101	17.52	20950	-33.08	20240613	12460	12.52	20240227	21000	-33.24	20230721	11930	17.52	20231101	2.91	N	089970	100	24 억		586886	N	N	2331	N	00	N
113	20240712	090710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14090	-210	5	-1.47	122834420	8663	5.20	14250	14280	14080	18590	10010	14300	14179.17	2.44	0	-2855	15086	14692	14476	14082	13866	14585	13975	24	4290	100	10010	10	1	24075595	3392	-51.61	2.48	12	0.04	-273.00	5679.00	21000	20230721	-32.90	11930	20231101	18.11	20950	-32.74	20240613	12460	13.08	20240227	21000	-32.90	20230721	11930	18.11	20231101	2.91	N	089970	100	24 억		586886	N	N	2331	N	00	N
114	20240711	160707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14300	-350	5	-2.39	2386728070	164211	131.19	14800	14870	14260	19040	10260	14650	14534.55	2.53	0	-27559	15016	14832	14566	14382	14116	14925	14475	24	4390	100	10250	10	1	24075595	3443	-52.38	2.52	12	0.68	-273.00	5679.00	21000	20230721	-31.90	11930	20231101	19.87	20950	-31.74	20240613	12460	14.77	20240227	21000	-31.90	20230721	11930	19.87	20231101	2.81	N	089970	100	24 억		609004	N	N	2331	N	00	N
115	20240711	150713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14370	-280	5	-1.91	2180778830	149817	119.69	14800	14870	14300	19040	10260	14650	14556.01	2.53	0	-26685	15016	14832	14566	14382	14116	14925	14475	24	4390	100	10250	10	1	24075595	3460	-52.64	2.53	12	0.62	-273.00	5679.00	21000	20230721	-31.57	11930	20231101	20.45	20950	-31.41	20240613	12460	15.33	20240227	21000	-31.57	20230721	11930	20.45	20231101	2.81	N	089970	100	24 억		609004	N	N	1190	N	00	N
116	20240711	140712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14450	-200	5	-1.37	1918199160	131574	105.11	14800	14870	14300	19040	10260	14650	14578.63	2.53	0	-26304	15016	14832	14566	14382	14116	14925	14475	24	4390	100	10250	10	1	24075595	3479	-52.93	2.54	12	0.55	-273.00	5679.00	21000	20230721	-31.19	11930	20231101	21.12	20950	-31.03	20240613	12460	15.97	20240227	21000	-31.19	20230721	11930	21.12	20231101	2.81	N	089970	100	24 억		609004	N	N	1190	N	00	N
117	20240711	130710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14420	-230	5	-1.57	1557077770	106449	85.04	14800	14870	14420	19040	10260	14650	14627.36	2.53	0	-27658	15016	14832	14566	14382	14116	14925	14475	24	4390	100	10250	10	1	24075595	3472	-52.82	2.54	12	0.44	-273.00	5679.00	21000	20230721	-31.33	11930	20231101	20.87	20950	-31.17	20240613	12460	15.73	20240227	21000	-31.33	20230721	11930	20.87	20231101	2.81	N	089970	100	24 억		609004	N	N	1190	N	00	N
118	20240711	120710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14560	-90	5	-0.61	1298863440	88637	70.81	14800	14870	14430	19040	10260	14650	14653.76	2.53	0	-18626	15016	14832	14566	14382	14116	14925	14475	24	4390	100	10250	10	1	24075595	3505	-53.33	2.56	12	0.37	-273.00	5679.00	21000	20230721	-30.67	11930	20231101	22.05	20950	-30.50	20240613	12460	16.85	20240227	21000	-30.67	20230721	11930	22.05	20231101	2.81	N	089970	100	24 억		609004	N	N	1190	N	00	N
119	20240711	110708	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14650	0	3	0.00	1146622920	78184	62.46	14800	14870	14430	19040	10260	14650	14665.78	2.53	0	-15715	15016	14832	14566	14382	14116	14925	14475	24	4390	100	10250	10	1	24075595	3527	-53.66	2.58	12	0.32	-273.00	5679.00	21000	20230721	-30.24	11930	20231101	22.80	20950	-30.07	20240613	12460	17.58	20240227	21000	-30.24	20230721	11930	22.80	20231101	2.81	N	089970	100	24 억		609004	N	N	1190	N	00	N
120	20240711	100709	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14500	-150	5	-1.02	738044490	50323	40.20	14800	14870	14430	19040	10260	14650	14666.29	2.53	0	-8509	15016	14832	14566	14382	14116	14925	14475	24	4390	100	10250	10	1	24075595	3491	-53.11	2.55	12	0.21	-273.00	5679.00	21000	20230721	-30.95	11930	20231101	21.54	20950	-30.79	20240613	12460	16.37	20240227	21000	-30.95	20230721	11930	21.54	20231101	2.81	N	089970	100	24 억		609004	N	N	1190	N	00	N
121	20240711	090707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14860	210	2	1.43	156772990	10623	8.49	14800	14870	14680	19040	10260	14650	14762.45	2.53	0	-1292	15016	14832	14566	14382	14116	14925	14475	24	4390	100	10250	10	1	24075595	3578	-54.43	2.62	12	0.04	-273.00	5679.00	21000	20230721	-29.24	11930	20231101	24.56	20950	-29.07	20240613	12460	19.26	20240227	21000	-29.24	20230721	11930	24.56	20231101	2.81	N	089970	100	24 억		609004	N	N	1190	N	00	N
122	20240710	160707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14650	40	2	0.27	1783212510	123429	43.02	14620	14750	14300	18990	10230	14610	14446.71	2.61	0	-15844	15596	15102	14846	14352	14096	14975	14225	24	4380	100	10220	10	1	24075595	3527	-53.66	2.58	12	0.51	-273.00	5679.00	21000	20230721	-30.24	11930	20231101	22.80	20950	-30.07	20240613	12460	17.58	20240227	21000	-30.24	20230721	11930	22.80	20231101	2.81	N	089970	100	24 억		628174	N	N	1190	N	00	N
123	20240710	150709	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14390	-220	5	-1.51	1533097970	106256	37.03	14620	14750	14300	18990	10230	14610	14428.16	2.61	0	-15460	15596	15102	14846	14352	14096	14975	14225	24	4380	100	10220	10	1	24075595	3464	-52.71	2.53	12	0.44	-273.00	5679.00	21000	20230721	-31.48	11930	20231101	20.62	20950	-31.31	20240613	12460	15.49	20240227	21000	-31.48	20230721	11930	20.62	20231101	2.81	N	089970	100	24 억		628174	N	N	4038	N	00	N
124	20240710	140707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14440	-170	5	-1.16	1396586420	96775	33.73	14620	14750	14300	18990	10230	14610	14431.08	2.61	0	-15093	15596	15102	14846	14352	14096	14975	14225	24	4380	100	10220	10	1	24075595	3477	-52.89	2.54	12	0.40	-273.00	5679.00	21000	20230721	-31.24	11930	20231101	21.04	20950	-31.07	20240613	12460	15.89	20240227	21000	-31.24	20230721	11930	21.04	20231101	2.81	N	089970	100	24 억		628174	N	N	4038	N	00	N
125	20240710	130707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14350	-260	5	-1.78	1228426380	85069	29.65	14620	14750	14300	18990	10230	14610	14440.14	2.61	0	-14665	15596	15102	14846	14352	14096	14975	14225	24	4380	100	10220	10	1	24075595	3455	-52.56	2.53	12	0.35	-273.00	5679.00	21000	20230721	-31.67	11930	20231101	20.28	20950	-31.50	20240613	12460	15.17	20240227	21000	-31.67	20230721	11930	20.28	20231101	2.81	N	089970	100	24 억		628174	N	N	4038	N	00	N
126	20240710	120707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14360	-250	5	-1.71	1114534450	77121	26.88	14620	14750	14300	18990	10230	14610	14451.55	2.61	0	-15195	15596	15102	14846	14352	14096	14975	14225	24	4380	100	10220	10	1	24075595	3457	-52.60	2.53	12	0.32	-273.00	5679.00	21000	20230721	-31.62	11930	20231101	20.37	20950	-31.46	20240613	12460	15.25	20240227	21000	-31.62	20230721	11930	20.37	20231101	2.81	N	089970	100	24 억		628174	N	N	4038	N	00	N
127	20240710	110708	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14320	-290	5	-1.98	1033104000	71442	24.90	14620	14750	14300	18990	10230	14610	14460.52	2.61	0	-15115	15596	15102	14846	14352	14096	14975	14225	24	4380	100	10220	10	1	24075595	3448	-52.45	2.52	12	0.30	-273.00	5679.00	21000	20230721	-31.81	11930	20231101	20.03	20950	-31.65	20240613	12460	14.93	20240227	21000	-31.81	20230721	11930	20.03	20231101	2.81	N	089970	100	24 억		628174	N	N	4038	N	00	N
128	20240710	100703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14440	-170	5	-1.16	677570710	46701	16.28	14620	14750	14400	18990	10230	14610	14508.47	2.61	0	-9406	15596	15102	14846	14352	14096	14975	14225	24	4380	100	10220	10	1	24075595	3477	-52.89	2.54	12	0.19	-273.00	5679.00	21000	20230721	-31.24	11930	20231101	21.04	20950	-31.07	20240613	12460	15.89	20240227	21000	-31.24	20230721	11930	21.04	20231101	2.81	N	089970	100	24 억		628174	N	N	4038	N	00	N
129	20240710	090708	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14530	-80	5	-0.55	112819810	7718	2.69	14620	14750	14530	18990	10230	14610	14617.86	2.61	0	-3755	15596	15102	14846	14352	14096	14975	14225	24	4380	100	10220	10	1	24075595	3498	-53.22	2.56	12	0.03	-273.00	5679.00	21000	20230721	-30.81	11930	20231101	21.79	20950	-30.64	20240613	12460	16.61	20240227	21000	-30.81	20230721	11930	21.79	20231101	2.81	N	089970	100	24 억		628174	N	N	4038	N	00	N
130	20240709	160704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14610	-600	5	-3.94	4230060210	284993	75.10	15230	15340	14590	19770	10650	15210	14842.96	2.91	0	-47473	16123	15666	15233	14776	14343	15895	15005	24	4560	100	10640	10	1	24075595	3517	-53.52	2.57	12	1.18	-273.00	5679.00	21000	20230721	-30.43	11930	20231101	22.46	20950	-30.26	20240613	12460	17.26	20240227	21000	-30.43	20230721	11930	22.46	20231101	2.73	N	089970	100	24 억		700474	N	N	4038	N	00	N
131	20240709	150706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14610	-600	5	-3.94	4002320740	269405	70.99	15230	15340	14600	19770	10650	15210	14856.14	2.91	0	-47742	16123	15666	15233	14776	14343	15895	15005	24	4560	100	10640	10	1	24075595	3517	-53.52	2.57	12	1.12	-273.00	5679.00	21000	20230721	-30.43	11930	20231101	22.46	20950	-30.26	20240613	12460	17.26	20240227	21000	-30.43	20230721	11930	22.46	20231101	2.73	N	089970	100	24 억		700474	N	N	1567	N	00	N
132	20240709	140707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14720	-490	5	-3.22	3300082530	221448	58.35	15230	15340	14660	19770	10650	15210	14902.28	2.91	0	-44095	16123	15666	15233	14776	14343	15895	15005	24	4560	100	10640	10	1	24075595	3544	-53.92	2.59	12	0.92	-273.00	5679.00	21000	20230721	-29.90	11930	20231101	23.39	20950	-29.74	20240613	12460	18.14	20240227	21000	-29.90	20230721	11930	23.39	20231101	2.73	N	089970	100	24 억		700474	N	N	1567	N	00	N
133	20240709	130709	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14870	-340	5	-2.24	2644232670	176922	46.62	15230	15340	14710	19770	10650	15210	14945.74	2.91	0	-28415	16123	15666	15233	14776	14343	15895	15005	24	4560	100	10640	10	1	24075595	3580	-54.47	2.62	12	0.73	-273.00	5679.00	21000	20230721	-29.19	11930	20231101	24.64	20950	-29.02	20240613	12460	19.34	20240227	21000	-29.19	20230721	11930	24.64	20231101	2.73	N	089970	100	24 억		700474	N	N	1567	N	00	N
134	20240709	120710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14870	-340	5	-2.24	2351972350	157174	41.42	15230	15340	14710	19770	10650	15210	14964.12	2.91	0	-23617	16123	15666	15233	14776	14343	15895	15005	24	4560	100	10640	10	1	24075595	3580	-54.47	2.62	12	0.65	-273.00	5679.00	21000	20230721	-29.19	11930	20231101	24.64	20950	-29.02	20240613	12460	19.34	20240227	21000	-29.19	20230721	11930	24.64	20231101	2.73	N	089970	100	24 억		700474	N	N	1567	N	00	N
135	20240709	110710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14800	-410	5	-2.70	2199993520	146936	38.72	15230	15340	14710	19770	10650	15210	14972.44	2.91	0	-22119	16123	15666	15233	14776	14343	15895	15005	24	4560	100	10640	10	1	24075595	3563	-54.21	2.61	12	0.61	-273.00	5679.00	21000	20230721	-29.52	11930	20231101	24.06	20950	-29.36	20240613	12460	18.78	20240227	21000	-29.52	20230721	11930	24.06	20231101	2.73	N	089970	100	24 억		700474	N	N	1567	N	00	N
136	20240709	100707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14970	-240	5	-1.58	1217281290	80641	21.25	15230	15340	14950	19770	10650	15210	15095.05	2.91	0	5357	16123	15666	15233	14776	14343	15895	15005	24	4560	100	10640	10	1	24075595	3604	-54.84	2.64	12	0.33	-273.00	5679.00	21000	20230721	-28.71	11930	20231101	25.48	20950	-28.54	20240613	12460	20.14	20240227	21000	-28.71	20230721	11930	25.48	20231101	2.73	N	089970	100	24 억		700474	N	N	1567	N	00	N
137	20240709	090706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14970	-240	5	-1.58	400247660	26444	6.97	15230	15340	14950	19770	10650	15210	15135.64	2.91	0	3633	16123	15666	15233	14776	14343	15895	15005	24	4560	100	10640	10	1	24075595	3604	-54.84	2.64	12	0.11	-273.00	5679.00	21000	20230721	-28.71	11930	20231101	25.48	20950	-28.54	20240613	12460	20.14	20240227	21000	-28.71	20230721	11930	25.48	20231101	2.73	N	089970	100	24 억		700474	N	N	1567	N	00	N
138	20240708	160701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15210	70	2	0.46	5732493780	378033	44.97	15000	15690	14800	19680	10600	15140	15164.03	3.25	0	-23144	16293	15716	15423	14846	14553	15570	14700	24	4540	100	10590	10	1	24075595	3662	-55.71	2.68	12	1.57	-273.00	5679.00	21000	20230721	-27.57	11930	20231101	27.49	20950	-27.40	20240613	12460	22.07	20240227	21000	-27.57	20230721	11930	27.49	20231101	2.80	N	089970	100	24 억		781639	N	N	1567	N	00	N
139	20240708	150703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15220	80	2	0.53	5496974790	362549	43.13	15000	15690	14800	19680	10600	15140	15162.13	3.25	0	-19536	16293	15716	15423	14846	14553	15570	14700	24	4540	100	10590	10	1	24075595	3664	-55.75	2.68	12	1.51	-273.00	5679.00	21000	20230721	-27.52	11930	20231101	27.58	20950	-27.35	20240613	12460	22.15	20240227	21000	-27.52	20230721	11930	27.58	20231101	2.80	N	089970	100	24 억		781639	N	N	2203	N	00	N
140	20240708	140705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14890	-250	5	-1.65	2729075300	183028	21.77	15000	15180	14800	19680	10600	15140	14908.48	3.25	0	-10700	16293	15716	15423	14846	14553	15570	14700	24	4540	100	10590	10	1	24075595	3585	-54.54	2.62	12	0.76	-273.00	5679.00	21000	20230721	-29.10	11930	20231101	24.81	20950	-28.93	20240613	12460	19.50	20240227	21000	-29.10	20230721	11930	24.81	20231101	2.80	N	089970	100	24 억		781639	N	N	2203	N	00	N
141	20240708	130701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14910	-230	5	-1.52	2336614620	156686	18.64	15000	15180	14800	19680	10600	15140	14910.15	3.25	0	-13912	16293	15716	15423	14846	14553	15570	14700	24	4540	100	10590	10	1	24075595	3590	-54.62	2.63	12	0.65	-273.00	5679.00	21000	20230721	-29.00	11930	20231101	24.98	20950	-28.83	20240613	12460	19.66	20240227	21000	-29.00	20230721	11930	24.98	20231101	2.80	N	089970	100	24 억		781639	N	N	2203	N	00	N
142	20240708	120703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14900	-240	5	-1.59	1946891660	130540	15.53	15000	15180	14800	19680	10600	15140	14911.07	3.25	0	-18464	16293	15716	15423	14846	14553	15570	14700	24	4540	100	10590	10	1	24075595	3587	-54.58	2.62	12	0.54	-273.00	5679.00	21000	20230721	-29.05	11930	20231101	24.90	20950	-28.88	20240613	12460	19.58	20240227	21000	-29.05	20230721	11930	24.90	20231101	2.80	N	089970	100	24 억		781639	N	N	2203	N	00	N
143	20240708	110700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14880	-260	5	-1.72	1487081590	99633	11.85	15000	15180	14800	19680	10600	15140	14921.76	3.25	0	-23689	16293	15716	15423	14846	14553	15570	14700	24	4540	100	10590	10	1	24075595	3582	-54.51	2.62	12	0.41	-273.00	5679.00	21000	20230721	-29.14	11930	20231101	24.73	20950	-28.97	20240613	12460	19.42	20240227	21000	-29.14	20230721	11930	24.73	20231101	2.80	N	089970	100	24 억		781639	N	N	2203	N	00	N
144	20240708	100701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14910	-230	5	-1.52	1065235800	71305	8.48	15000	15180	14800	19680	10600	15140	14934.09	3.25	0	-18370	16293	15716	15423	14846	14553	15570	14700	24	4540	100	10590	10	1	24075595	3590	-54.62	2.63	12	0.30	-273.00	5679.00	21000	20230721	-29.00	11930	20231101	24.98	20950	-28.83	20240613	12460	19.66	20240227	21000	-29.00	20230721	11930	24.98	20231101	2.80	N	089970	100	24 억		781639	N	N	2203	N	00	N
145	20240708	090701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15160	20	2	0.13	189830170	12632	1.50	15000	15180	14910	19680	10600	15140	15009.65	3.25	0	-560	16293	15716	15423	14846	14553	15570	14700	24	4540	100	10590	10	1	24075595	3650	-55.53	2.67	12	0.05	-273.00	5679.00	21000	20230721	-27.81	11930	20231101	27.07	20950	-27.64	20240613	12460	21.67	20240227	21000	-27.81	20230721	11930	27.07	20231101	2.80	N	089970	100	24 억		781639	N	N	2203	N	00	N
146	20240705	160658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15140	-740	5	-4.66	4631409800	301847	109.83	15990	16000	15130	20600	11120	15880	15343.87	1.38	0	-16622	17266	16572	16176	15482	15086	16375	15285	24	4720	100	11110	10	1	24075595	3645	-55.46	2.67	12	1.25	-273.00	5679.00	21000	20230721	-27.90	11930	20231101	26.91	20950	-27.73	20240613	12460	21.51	20240227	21000	-27.90	20230721	11930	26.91	20231101	2.79	N	089970	100	24 억		331952	N	N	2203	N	00	N
147	20240705	150700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15220	-660	5	-4.16	4321202150	281388	102.38	15990	16000	15130	20600	11120	15880	15356.74	1.38	0	-16218	17266	16572	16176	15482	15086	16375	15285	24	4720	100	11110	10	1	24075595	3664	-55.75	2.68	12	1.17	-273.00	5679.00	21000	20230721	-27.52	11930	20231101	27.58	20950	-27.35	20240613	12460	22.15	20240227	21000	-27.52	20230721	11930	27.58	20231101	2.79	N	089970	100	24 억		331952	N	N	46	N	00	N
148	20240705	140701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15240	-640	5	-4.03	3462588190	224843	81.81	15990	16000	15220	20600	11120	15880	15400.03	1.38	0	-8543	17266	16572	16176	15482	15086	16375	15285	24	4720	100	11110	10	1	24075595	3669	-55.82	2.68	12	0.93	-273.00	5679.00	21000	20230721	-27.43	11930	20231101	27.75	20950	-27.26	20240613	12460	22.31	20240227	21000	-27.43	20230721	11930	27.75	20231101	2.79	N	089970	100	24 억		331952	N	N	46	N	00	N
149	20240705	130700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15330	-550	5	-3.46	2992120690	194116	70.63	15990	16000	15220	20600	11120	15880	15414.09	1.38	0	-1778	17266	16572	16176	15482	15086	16375	15285	24	4720	100	11110	10	1	24075595	3691	-56.15	2.70	12	0.81	-273.00	5679.00	21000	20230721	-27.00	11930	20231101	28.50	20950	-26.83	20240613	12460	23.03	20240227	21000	-27.00	20230721	11930	28.50	20231101	2.79	N	089970	100	24 억		331952	N	N	46	N	00	N
150	20240705	120700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15380	-500	5	-3.15	2683641110	174046	63.33	15990	16000	15220	20600	11120	15880	15419.15	1.38	0	-1308	17266	16572	16176	15482	15086	16375	15285	24	4720	100	11110	10	1	24075595	3703	-56.34	2.71	12	0.72	-273.00	5679.00	21000	20230721	-26.76	11930	20231101	28.92	20950	-26.59	20240613	12460	23.43	20240227	21000	-26.76	20230721	11930	28.92	20231101	2.79	N	089970	100	24 억		331952	N	N	46	N	00	N
151	20240705	110658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15590	-290	5	-1.83	2297404960	149080	54.24	15990	16000	15220	20600	11120	15880	15410.55	1.38	0	7063	17266	16572	16176	15482	15086	16375	15285	24	4720	100	11110	10	1	24075595	3753	-57.11	2.75	12	0.62	-273.00	5679.00	21000	20230721	-25.76	11930	20231101	30.68	20950	-25.58	20240613	12460	25.12	20240227	21000	-25.76	20230721	11930	30.68	20231101	2.79	N	089970	100	24 억		331952	N	N	46	N	00	N
152	20240705	100658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15370	-510	5	-3.21	1778334700	115497	42.02	15990	16000	15220	20600	11120	15880	15397.24	1.38	0	-1614	17266	16572	16176	15482	15086	16375	15285	24	4720	100	11110	10	1	24075595	3700	-56.30	2.71	12	0.48	-273.00	5679.00	21000	20230721	-26.81	11930	20231101	28.83	20950	-26.63	20240613	12460	23.35	20240227	21000	-26.81	20230721	11930	28.83	20231101	2.79	N	089970	100	24 억		331952	N	N	46	N	00	N
153	20240705	090659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15380	-500	5	-3.15	312017420	20055	7.30	15990	16000	15340	20600	11120	15880	15558.09	1.38	0	2686	17266	16572	16176	15482	15086	16375	15285	24	4720	100	11110	10	1	24075595	3703	-56.34	2.71	12	0.08	-273.00	5679.00	21000	20230721	-26.76	11930	20231101	28.92	20950	-26.59	20240613	12460	23.43	20240227	21000	-26.76	20230721	11930	28.92	20231101	2.79	N	089970	100	24 억		331952	N	N	46	N	00	N
154	20240704	160655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15880	-620	5	-3.76	4425684620	273485	78.72	16570	16870	15780	21450	11550	16500	16182.97	1.58	0	-50931	17986	17242	16786	16042	15586	17015	15815	24	4950	100	11550	10	1	24075595	3823	-58.17	2.80	12	1.14	-273.00	5679.00	21000	20230721	-24.38	11930	20231101	33.11	20950	-24.20	20240613	12460	27.45	20240227	21000	-24.38	20230721	11930	33.11	20231101	2.82	N	089970	100	24 억		380453	N	N	46	N	00	N
155	20240704	150659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15820	-680	5	-4.12	3956517830	243936	70.21	16570	16870	15820	21450	11550	16500	16219.49	1.58	0	-40083	17986	17242	16786	16042	15586	17015	15815	24	4950	100	11550	10	1	24075595	3809	-57.95	2.79	12	1.01	-273.00	5679.00	21000	20230721	-24.67	11930	20231101	32.61	20950	-24.49	20240613	12460	26.97	20240227	21000	-24.67	20230721	11930	32.61	20231101	2.82	N	089970	100	24 억		380453	N	N	191	N	00	N
156	20240704	140658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16090	-410	5	-2.48	3348350820	205821	59.24	16570	16870	15900	21450	11550	16500	16268.27	1.58	0	-32591	17986	17242	16786	16042	15586	17015	15815	24	4950	100	11550	10	1	24075595	3874	-58.94	2.83	12	0.85	-273.00	5679.00	21000	20230721	-23.38	11930	20231101	34.87	20950	-23.20	20240613	12460	29.13	20240227	21000	-23.38	20230721	11930	34.87	20231101	2.82	N	089970	100	24 억		380453	N	N	191	N	00	N
157	20240704	130658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16130	-370	5	-2.24	2993912640	183739	52.89	16570	16870	15900	21450	11550	16500	16294.38	1.58	0	-35616	17986	17242	16786	16042	15586	17015	15815	24	4950	100	11550	10	1	24075595	3883	-59.08	2.84	12	0.76	-273.00	5679.00	21000	20230721	-23.19	11930	20231101	35.21	20950	-23.01	20240613	12460	29.45	20240227	21000	-23.19	20230721	11930	35.21	20231101	2.82	N	089970	100	24 억		380453	N	N	191	N	00	N
158	20240704	120657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16140	-360	5	-2.18	2819888690	172952	49.78	16570	16870	15900	21450	11550	16500	16304.46	1.58	0	-35072	17986	17242	16786	16042	15586	17015	15815	24	4950	100	11550	10	1	24075595	3886	-59.12	2.84	12	0.72	-273.00	5679.00	21000	20230721	-23.14	11930	20231101	35.29	20950	-22.96	20240613	12460	29.53	20240227	21000	-23.14	20230721	11930	35.29	20231101	2.82	N	089970	100	24 억		380453	N	N	191	N	00	N
159	20240704	110656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16180	-320	5	-1.94	2606473140	159774	45.99	16570	16870	15900	21450	11550	16500	16313.50	1.58	0	-35193	17986	17242	16786	16042	15586	17015	15815	24	4950	100	11550	10	1	24075595	3895	-59.27	2.85	12	0.66	-273.00	5679.00	21000	20230721	-22.95	11930	20231101	35.62	20950	-22.77	20240613	12460	29.86	20240227	21000	-22.95	20230721	11930	35.62	20231101	2.82	N	089970	100	24 억		380453	N	N	191	N	00	N
160	20240704	100657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16190	-310	5	-1.88	1586199870	96253	27.70	16570	16870	16170	21450	11550	16500	16479.49	1.58	0	-18174	17986	17242	16786	16042	15586	17015	15815	24	4950	100	11550	10	1	24075595	3898	-59.30	2.85	12	0.40	-273.00	5679.00	21000	20230721	-22.90	11930	20231101	35.71	20950	-22.72	20240613	12460	29.94	20240227	21000	-22.90	20230721	11930	35.71	20231101	2.82	N	089970	100	24 억		380453	N	N	191	N	00	N
161	20240704	090658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16740	240	2	1.45	96773400	5797	1.67	16570	16810	16570	21450	11550	16500	16693.70	1.58	0	309	17986	17242	16786	16042	15586	17015	15815	24	4950	100	11550	10	1	24075595	4030	-61.32	2.95	12	0.02	-273.00	5679.00	21000	20230721	-20.29	11930	20231101	40.32	20950	-20.10	20240613	12460	34.35	20240227	21000	-20.29	20230721	11930	40.32	20231101	2.82	N	089970	100	24 억		380453	N	N	191	N	00	N
162	20240703	160654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16500	-200	5	-1.20	5835007030	346822	155.74	17090	17530	16330	21700	11690	16700	16825.33	1.78	0	-54659	17440	17070	16610	16240	15780	17255	16425	24	5000	100	11690	10	1	24075595	3972	-60.44	2.91	12	1.44	-273.00	5679.00	21000	20230721	-21.43	11930	20231101	38.31	20950	-21.24	20240613	12460	32.42	20240227	21000	-21.43	20230721	11930	38.31	20231101	2.87	N	089970	100	24 억		428390	N	N	173	N	00	N
163	20240703	150656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16420	-280	5	-1.68	5579414830	331336	148.79	17090	17530	16330	21700	11690	16700	16839.14	1.78	0	-53352	17440	17070	16610	16240	15780	17255	16425	24	5000	100	11690	10	1	24075595	3953	-60.15	2.89	12	1.38	-273.00	5679.00	21000	20230721	-21.81	11930	20231101	37.64	20950	-21.62	20240613	12460	31.78	20240227	21000	-21.81	20230721	11930	37.64	20231101	2.87	N	089970	100	24 억		428390	N	N	266	N	00	N
164	20240703	140656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16830	130	2	0.78	4725671880	279650	125.58	17090	17530	16330	21700	11690	16700	16898.52	1.78	0	-46978	17440	17070	16610	16240	15780	17255	16425	24	5000	100	11690	10	1	24075595	4052	-61.65	2.96	12	1.16	-273.00	5679.00	21000	20230721	-19.86	11930	20231101	41.07	20950	-19.67	20240613	12460	35.07	20240227	21000	-19.86	20230721	11930	41.07	20231101	2.87	N	089970	100	24 억		428390	N	N	266	N	00	N
165	20240703	130655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16500	-200	5	-1.20	4337870150	256334	115.11	17090	17530	16330	21700	11690	16700	16922.73	1.78	0	-49165	17440	17070	16610	16240	15780	17255	16425	24	5000	100	11690	10	1	24075595	3972	-60.44	2.91	12	1.06	-273.00	5679.00	21000	20230721	-21.43	11930	20231101	38.31	20950	-21.24	20240613	12460	32.42	20240227	21000	-21.43	20230721	11930	38.31	20231101	2.87	N	089970	100	24 억		428390	N	N	266	N	00	N
166	20240703	120654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16430	-270	5	-1.62	3662014010	215715	96.87	17090	17530	16330	21700	11690	16700	16976.17	1.78	0	-45645	17440	17070	16610	16240	15780	17255	16425	24	5000	100	11690	10	1	24075595	3956	-60.18	2.89	12	0.90	-273.00	5679.00	21000	20230721	-21.76	11930	20231101	37.72	20950	-21.58	20240613	12460	31.86	20240227	21000	-21.76	20230721	11930	37.72	20231101	2.87	N	089970	100	24 억		428390	N	N	266	N	00	N
167	20240703	110657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16460	-240	5	-1.44	3255464280	190949	85.75	17090	17530	16330	21700	11690	16700	17048.87	1.78	0	-41943	17440	17070	16610	16240	15780	17255	16425	24	5000	100	11690	10	1	24075595	3963	-60.29	2.90	12	0.79	-273.00	5679.00	21000	20230721	-21.62	11930	20231101	37.97	20950	-21.43	20240613	12460	32.10	20240227	21000	-21.62	20230721	11930	37.97	20231101	2.87	N	089970	100	24 억		428390	N	N	266	N	00	N
168	20240703	100657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16950	250	2	1.50	2267026930	131326	58.97	17090	17530	16850	21700	11690	16700	17262.59	1.78	0	-14023	17440	17070	16610	16240	15780	17255	16425	24	5000	100	11690	10	1	24075595	4081	-62.09	2.98	12	0.55	-273.00	5679.00	21000	20230721	-19.29	11930	20231101	42.08	20950	-19.09	20240613	12460	36.04	20240227	21000	-19.29	20230721	11930	42.08	20231101	2.87	N	089970	100	24 억		428390	N	N	266	N	00	N
169	20240703	090654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17200	500	2	2.99	373510360	21869	9.82	17090	17250	16850	21700	11690	16700	17079.44	1.78	0	2859	17440	17070	16610	16240	15780	17255	16425	24	5000	100	11690	10	1	24075595	4141	-63.00	3.03	12	0.09	-273.00	5679.00	21000	20230721	-18.10	11930	20231101	44.17	20950	-17.90	20240613	12460	38.04	20240227	21000	-18.10	20230721	11930	44.17	20231101	2.87	N	089970	100	24 억		428390	N	N	266	N	00	N
170	20240702	160653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16700	190	2	1.15	3674836280	221943	95.21	16560	16980	16150	21450	11560	16510	16557.34	1.95	0	12083	18370	17440	16760	15830	15150	17905	16295	24	4940	100	11550	10	1	24075595	4021	-61.17	2.94	12	0.92	-273.00	5679.00	21000	20230721	-20.48	11930	20231101	39.98	20950	-20.29	20240613	12460	34.03	20240227	21000	-20.48	20230721	11930	39.98	20231101	2.78	N	089970	100	24 억		469728	N	N	266	N	00	N
171	20240702	150654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16760	250	2	1.51	3441669340	207971	89.21	16560	16980	16150	21450	11560	16510	16548.87	1.95	0	11748	18370	17440	16760	15830	15150	17905	16295	24	4940	100	11550	10	1	24075595	4035	-61.39	2.95	12	0.86	-273.00	5679.00	21000	20230721	-20.19	11930	20231101	40.49	20950	-20.00	20240613	12460	34.51	20240227	21000	-20.19	20230721	11930	40.49	20231101	2.78	N	089970	100	24 억		469728	N	N	11	N	00	N
172	20240702	140654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16710	200	2	1.21	2584656870	156788	67.26	16560	16980	16150	21450	11560	16510	16484.98	1.95	0	3242	18370	17440	16760	15830	15150	17905	16295	24	4940	100	11550	10	1	24075595	4023	-61.21	2.94	12	0.65	-273.00	5679.00	21000	20230721	-20.43	11930	20231101	40.07	20950	-20.24	20240613	12460	34.11	20240227	21000	-20.43	20230721	11930	40.07	20231101	2.78	N	089970	100	24 억		469728	N	N	11	N	00	N
173	20240702	130654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16200	-310	5	-1.88	1389837680	84921	36.43	16560	16860	16150	21450	11560	16510	16365.56	1.95	0	-13032	18370	17440	16760	15830	15150	17905	16295	24	4940	100	11550	10	1	24075595	3900	-59.34	2.85	12	0.35	-273.00	5679.00	21000	20230721	-22.86	11930	20231101	35.79	20950	-22.67	20240613	12460	30.02	20240227	21000	-22.86	20230721	11930	35.79	20231101	2.78	N	089970	100	24 억		469728	N	N	11	N	00	N
174	20240702	120655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16270	-240	5	-1.45	1145954890	69863	29.97	16560	16860	16180	21450	11560	16510	16402.27	1.95	0	-12209	18370	17440	16760	15830	15150	17905	16295	24	4940	100	11550	10	1	24075595	3917	-59.60	2.86	12	0.29	-273.00	5679.00	21000	20230721	-22.52	11930	20231101	36.38	20950	-22.34	20240613	12460	30.58	20240227	21000	-22.52	20230721	11930	36.38	20231101	2.78	N	089970	100	24 억		469728	N	N	11	N	00	N
175	20240702	110653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16380	-130	5	-0.79	989882870	60287	25.86	16560	16860	16180	21450	11560	16510	16418.90	1.95	0	-9832	18370	17440	16760	15830	15150	17905	16295	24	4940	100	11550	10	1	24075595	3944	-60.00	2.88	12	0.25	-273.00	5679.00	21000	20230721	-22.00	11930	20231101	37.30	20950	-21.81	20240613	12460	31.46	20240227	21000	-22.00	20230721	11930	37.30	20231101	2.78	N	089970	100	24 억		469728	N	N	11	N	00	N
176	20240702	100654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16250	-260	5	-1.57	840322030	51160	21.95	16560	16860	16180	21450	11560	16510	16424.71	1.95	0	-9547	18370	17440	16760	15830	15150	17905	16295	24	4940	100	11550	10	1	24075595	3912	-59.52	2.86	12	0.21	-273.00	5679.00	21000	20230721	-22.62	11930	20231101	36.21	20950	-22.43	20240613	12460	30.42	20240227	21000	-22.62	20230721	11930	36.21	20231101	2.78	N	089970	100	24 억		469728	N	N	11	N	00	N
177	20240702	090655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16620	110	2	0.67	203783240	12285	5.27	16560	16860	16380	21450	11560	16510	16590.60	1.95	0	-3346	18370	17440	16760	15830	15150	17905	16295	24	4940	100	11550	10	1	24075595	4001	-60.88	2.93	12	0.05	-273.00	5679.00	21000	20230721	-20.86	11930	20231101	39.31	20950	-20.67	20240613	12460	33.39	20240227	21000	-20.86	20230721	11930	39.31	20231101	2.78	N	089970	100	24 억		469728	N	N	11	N	00	N
178	20240701	160652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16510	180	2	1.10	3870643400	231359	58.10	16170	17690	16080	21200	11440	16330	16731.07	2.05	0	-23850	17776	17052	16566	15842	15356	16810	15600	24	4870	100	11430	10	1	24075595	3975	-60.48	2.91	12	0.96	-273.00	5679.00	21000	20230721	-21.38	11930	20231101	38.39	20950	-21.19	20240613	12460	32.50	20240227	21000	-21.38	20230721	11930	38.39	20231101	2.79	N	089970	100	24 억		493773	N	N	11	N	00	N
179	20240701	150653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16520	190	2	1.16	3799376140	227040	57.02	16170	17690	16080	21200	11440	16330	16735.46	2.05	0	-21552	17776	17052	16566	15842	15356	16810	15600	24	4870	100	11430	10	1	24075595	3977	-60.51	2.91	12	0.94	-273.00	5679.00	21000	20230721	-21.33	11930	20231101	38.47	20950	-21.15	20240613	12460	32.58	20240227	21000	-21.33	20230721	11930	38.47	20231101	2.79	N	089970	100	24 억		493773	N	N	0	N	00	N
180	20240701	140652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16570	240	2	1.47	3553160870	212136	53.28	16170	17690	16080	21200	11440	16330	16750.64	2.05	0	-18997	17776	17052	16566	15842	15356	16810	15600	24	4870	100	11430	10	1	24075595	3989	-60.70	2.92	12	0.88	-273.00	5679.00	21000	20230721	-21.10	11930	20231101	38.89	20950	-20.91	20240613	12460	32.99	20240227	21000	-21.10	20230721	11930	38.89	20231101	2.79	N	089970	100	24 억		493773	N	N	0	N	00	N
181	20240701	130652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16570	240	2	1.47	3331891080	198802	49.93	16170	17690	16080	21200	11440	16330	16761.15	2.05	0	-18376	17776	17052	16566	15842	15356	16810	15600	24	4870	100	11430	10	1	24075595	3989	-60.70	2.92	12	0.83	-273.00	5679.00	21000	20230721	-21.10	11930	20231101	38.89	20950	-20.91	20240613	12460	32.99	20240227	21000	-21.10	20230721	11930	38.89	20231101	2.79	N	089970	100	24 억		493773	N	N	0	N	00	N
182	20240701	120653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16640	310	2	1.90	3244715100	193559	48.61	16170	17690	16080	21200	11440	16330	16764.79	2.05	0	-16543	17776	17052	16566	15842	15356	16810	15600	24	4870	100	11430	10	1	24075595	4006	-60.95	2.93	12	0.80	-273.00	5679.00	21000	20230721	-20.76	11930	20231101	39.48	20950	-20.57	20240613	12460	33.55	20240227	21000	-20.76	20230721	11930	39.48	20231101	2.79	N	089970	100	24 억		493773	N	N	0	N	00	N
183	20240701	110651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16950	620	2	3.80	2793548720	166596	41.84	16170	17690	16080	21200	11440	16330	16769.99	2.05	0	-12029	17776	17052	16566	15842	15356	16810	15600	24	4870	100	11430	10	1	24075595	4081	-62.09	2.98	12	0.69	-273.00	5679.00	21000	20230721	-19.29	11930	20231101	42.08	20950	-19.09	20240613	12460	36.04	20240227	21000	-19.29	20230721	11930	42.08	20231101	2.79	N	089970	100	24 억		493773	N	N	0	N	00	N
184	20240701	100650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16360	30	2	0.18	961829190	58952	14.81	16170	16630	16080	21200	11440	16330	16315.31	2.05	0	-2349	17776	17052	16566	15842	15356	16810	15600	24	4870	100	11430	10	1	24075595	3939	-59.93	2.88	12	0.24	-273.00	5679.00	21000	20230721	-22.10	11930	20231101	37.13	20950	-21.91	20240613	12460	31.30	20240227	21000	-22.10	20230721	11930	37.13	20231101	2.79	N	089970	100	24 억		493773	N	N	0	N	00	N
185	20240701	090649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16080	-250	5	-1.53	236389240	14629	3.67	16170	16330	16080	21200	11440	16330	16151.62	2.05	0	-2846	17776	17052	16566	15842	15356	16810	15600	24	4870	100	11430	10	1	24075595	3871	-58.90	2.83	12	0.06	-273.00	5679.00	21000	20230721	-23.43	11930	20231101	34.79	20950	-23.25	20240613	12460	29.05	20240227	21000	-23.43	20230721	11930	34.79	20231101	2.79	N	089970	100	24 억		493773	N	N	0	N	00	N