KissMeData/417840/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	161305	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9030	180	2	2.03	241344930	27086	74.96	8770	9100	8770	11500	6200	8850	8908.26	0.34	0	9194	9443	9146	8993	8696	8543	9070	8620	36	2650	500	6370	10	1	7249175	655	-19.01	1.30	12	0.37	-475.00	6932.00	20600	20240228	-56.17	8770	20240731	2.96	20600	-56.17	20240228	8770	2.96	20240731	20600	-56.17	20240228	8770	2.96	20240731	6.27	N	417840	500	36 억		24690	N	N	0	N	00	N
3	20240731	151323	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9040	190	2	2.15	226915550	25487	70.53	8770	9100	8770	11500	6200	8850	8903.27	0.34	0	8858	9443	9146	8993	8696	8543	9070	8620	36	2650	500	6370	10	1	7249175	655	-19.03	1.30	12	0.35	-475.00	6932.00	20600	20240228	-56.12	8770	20240731	3.08	20600	-56.12	20240228	8770	3.08	20240731	20600	-56.12	20240228	8770	3.08	20240731	6.27	N	417840	500	36 억		24690	N	N	0	N	00	N
4	20240731	141323	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8890	40	2	0.45	162882090	18366	50.83	8770	9000	8770	11500	6200	8850	8868.72	0.34	0	4447	9443	9146	8993	8696	8543	9070	8620	36	2650	500	6370	10	1	7249175	644	-18.72	1.28	12	0.25	-475.00	6932.00	20600	20240228	-56.84	8770	20240731	1.37	20600	-56.84	20240228	8770	1.37	20240731	20600	-56.84	20240228	8770	1.37	20240731	6.27	N	417840	500	36 억		24690	N	N	0	N	00	N
5	20240731	131318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8980	130	2	1.47	143114600	16164	44.73	8770	9000	8770	11500	6200	8850	8853.92	0.34	0	5141	9443	9146	8993	8696	8543	9070	8620	36	2650	500	6370	10	1	7249175	651	-18.91	1.30	12	0.22	-475.00	6932.00	20600	20240228	-56.41	8770	20240731	2.39	20600	-56.41	20240228	8770	2.39	20240731	20600	-56.41	20240228	8770	2.39	20240731	6.27	N	417840	500	36 억		24690	N	N	0	N	00	N
6	20240731	121318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8860	10	2	0.11	93732200	10614	29.37	8770	8920	8770	11500	6200	8850	8830.92	0.34	0	828	9443	9146	8993	8696	8543	9070	8620	36	2650	500	6370	10	1	7249175	642	-18.65	1.28	12	0.15	-475.00	6932.00	20600	20240228	-56.99	8770	20240731	1.03	20600	-56.99	20240228	8770	1.03	20240731	20600	-56.99	20240228	8770	1.03	20240731	6.27	N	417840	500	36 억		24690	N	N	0	N	00	N
7	20240731	111319	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8860	10	2	0.11	86379460	9780	27.07	8770	8920	8770	11500	6200	8850	8832.18	0.34	0	903	9443	9146	8993	8696	8543	9070	8620	36	2650	500	6370	10	1	7249175	642	-18.65	1.28	12	0.13	-475.00	6932.00	20600	20240228	-56.99	8770	20240731	1.03	20600	-56.99	20240228	8770	1.03	20240731	20600	-56.99	20240228	8770	1.03	20240731	6.27	N	417840	500	36 억		24690	N	N	0	N	00	N
8	20240731	101316	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8910	60	2	0.68	67495620	7643	21.15	8770	8920	8770	11500	6200	8850	8830.94	0.34	0	1249	9443	9146	8993	8696	8543	9070	8620	36	2650	500	6370	10	1	7249175	646	-18.76	1.29	12	0.11	-475.00	6932.00	20600	20240228	-56.75	8770	20240731	1.60	20600	-56.75	20240228	8770	1.60	20240731	20600	-56.75	20240228	8770	1.60	20240731	6.27	N	417840	500	36 억		24690	N	N	0	N	00	N
9	20240731	091315	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8820	-30	5	-0.34	17693800	2005	5.55	8770	8870	8770	11500	6200	8850	8824.33	0.34	0	-277	9443	9146	8993	8696	8543	9070	8620	36	2650	500	6370	10	1	7249175	639	-18.57	1.27	12	0.03	-475.00	6932.00	20600	20240228	-57.18	8770	20240731	0.57	20600	-57.18	20240228	8770	0.57	20240731	20600	-57.18	20240228	8770	0.57	20240731	6.27	N	417840	500	36 억		24690	N	N	0	N	00	N
10	20240730	161243	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8850	-350	5	-3.80	321611740	35882	165.99	9290	9290	8840	11960	6440	9200	8964.93	0.53	0	-14040	9306	9252	9146	9092	8986	9280	9120	36	2760	500	6620	10	1	7249175	642	-18.63	1.28	12	0.49	-475.00	6932.00	20600	20240228	-57.04	8840	20240730	0.11	20600	-57.04	20240228	8840	0.11	20240730	20600	-57.04	20240228	8840	0.11	20240730	6.37	N	417840	500	36 억		38730	N	N	0	N	00	N
11	20240730	151310	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8920	-280	5	-3.04	298782140	33304	154.06	9290	9290	8840	11960	6440	9200	8971.36	0.53	0	-13606	9306	9252	9146	9092	8986	9280	9120	36	2760	500	6620	10	1	7249175	647	-18.78	1.29	12	0.46	-475.00	6932.00	20600	20240228	-56.70	8840	20240730	0.90	20600	-56.70	20240228	8840	0.90	20240730	20600	-56.70	20240228	8840	0.90	20240730	6.37	N	417840	500	36 억		38730	N	N	0	N	00	N
12	20240730	141252	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8950	-250	5	-2.72	261675970	29135	134.78	9290	9290	8840	11960	6440	9200	8981.50	0.53	0	-12559	9306	9252	9146	9092	8986	9280	9120	36	2760	500	6620	10	1	7249175	649	-18.84	1.29	12	0.40	-475.00	6932.00	20600	20240228	-56.55	8840	20240730	1.24	20600	-56.55	20240228	8840	1.24	20240730	20600	-56.55	20240228	8840	1.24	20240730	6.37	N	417840	500	36 억		38730	N	N	0	N	00	N
13	20240730	131259	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8900	-300	5	-3.26	241823630	26909	124.48	9290	9290	8840	11960	6440	9200	8986.72	0.53	0	-11399	9306	9252	9146	9092	8986	9280	9120	36	2760	500	6620	10	1	7249175	645	-18.74	1.28	12	0.37	-475.00	6932.00	20600	20240228	-56.80	8840	20240730	0.68	20600	-56.80	20240228	8840	0.68	20240730	20600	-56.80	20240228	8840	0.68	20240730	6.37	N	417840	500	36 억		38730	N	N	0	N	00	N
14	20240730	121249	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8930	-270	5	-2.93	224628590	24980	115.56	9290	9290	8840	11960	6440	9200	8992.34	0.53	0	-11346	9306	9252	9146	9092	8986	9280	9120	36	2760	500	6620	10	1	7249175	647	-18.80	1.29	12	0.34	-475.00	6932.00	20600	20240228	-56.65	8840	20240730	1.02	20600	-56.65	20240228	8840	1.02	20240730	20600	-56.65	20240228	8840	1.02	20240730	6.37	N	417840	500	36 억		38730	N	N	0	N	00	N
15	20240730	111259	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8860	-340	5	-3.70	207318680	23033	106.55	9290	9290	8840	11960	6440	9200	9000.94	0.53	0	-9839	9306	9252	9146	9092	8986	9280	9120	36	2760	500	6620	10	1	7249175	642	-18.65	1.28	12	0.32	-475.00	6932.00	20600	20240228	-56.99	8840	20240730	0.23	20600	-56.99	20240228	8840	0.23	20240730	20600	-56.99	20240228	8840	0.23	20240730	6.37	N	417840	500	36 억		38730	N	N	0	N	00	N
16	20240730	101308	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8880	-320	5	-3.48	154381970	17112	79.16	9290	9290	8840	11960	6440	9200	9021.85	0.53	0	-8552	9306	9252	9146	9092	8986	9280	9120	36	2760	500	6620	10	1	7249175	644	-18.69	1.28	12	0.24	-475.00	6932.00	20600	20240228	-56.89	8840	20240730	0.45	20600	-56.89	20240228	8840	0.45	20240730	20600	-56.89	20240228	8840	0.45	20240730	6.37	N	417840	500	36 억		38730	N	N	0	N	00	N
17	20240730	091316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9090	-110	5	-1.20	26631810	2914	13.48	9290	9290	9070	11960	6440	9200	9139.26	0.53	0	-1662	9306	9252	9146	9092	8986	9280	9120	36	2760	500	6620	10	1	7249175	659	-19.14	1.31	12	0.04	-475.00	6932.00	20600	20240228	-55.87	9020	20240726	0.78	20600	-55.87	20240228	9020	0.78	20240726	20600	-55.87	20240228	9020	0.78	20240726	6.37	N	417840	500	36 억		38730	N	N	0	N	00	N
18	20240729	161241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	80	2	0.88	196421280	21517	60.62	9040	9200	9040	11850	6390	9120	9128.53	0.46	0	5588	9426	9272	9146	8992	8866	9260	8980	36	2730	500	6560	10	1	7249175	667	-19.37	1.33	12	0.30	-475.00	6932.00	20600	20240228	-55.34	9020	20240726	2.00	20600	-55.34	20240228	9020	2.00	20240726	20600	-55.34	20240228	9020	2.00	20240726	6.38	N	417840	500	36 억		33103	N	N	0	N	00	N
19	20240729	151300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9160	40	2	0.44	164673930	18063	50.89	9040	9200	9040	11850	6390	9120	9116.59	0.46	0	5425	9426	9272	9146	8992	8866	9260	8980	36	2730	500	6560	10	1	7249175	664	-19.28	1.32	12	0.25	-475.00	6932.00	20600	20240228	-55.53	9020	20240726	1.55	20600	-55.53	20240228	9020	1.55	20240726	20600	-55.53	20240228	9020	1.55	20240726	6.38	N	417840	500	36 억		33103	N	N	0	N	00	N
20	20240729	141309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	60	2	0.66	151340810	16608	46.79	9040	9200	9040	11850	6390	9120	9112.40	0.46	0	5434	9426	9272	9146	8992	8866	9260	8980	36	2730	500	6560	10	1	7249175	665	-19.33	1.32	12	0.23	-475.00	6932.00	20600	20240228	-55.44	9020	20240726	1.77	20600	-55.44	20240228	9020	1.77	20240726	20600	-55.44	20240228	9020	1.77	20240726	6.38	N	417840	500	36 억		33103	N	N	0	N	00	N
21	20240729	131306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9130	10	2	0.11	111534020	12255	34.53	9040	9200	9040	11850	6390	9120	9100.66	0.46	0	2544	9426	9272	9146	8992	8866	9260	8980	36	2730	500	6560	10	1	7249175	662	-19.22	1.32	12	0.17	-475.00	6932.00	20600	20240228	-55.68	9020	20240726	1.22	20600	-55.68	20240228	9020	1.22	20240726	20600	-55.68	20240228	9020	1.22	20240726	6.38	N	417840	500	36 억		33103	N	N	0	N	00	N
22	20240729	121306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9090	-30	5	-0.33	103022520	11320	31.89	9040	9200	9040	11850	6390	9120	9100.45	0.46	0	2773	9426	9272	9146	8992	8866	9260	8980	36	2730	500	6560	10	1	7249175	659	-19.14	1.31	12	0.16	-475.00	6932.00	20600	20240228	-55.87	9020	20240726	0.78	20600	-55.87	20240228	9020	0.78	20240726	20600	-55.87	20240228	9020	0.78	20240726	6.38	N	417840	500	36 억		33103	N	N	0	N	00	N
23	20240729	111255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9090	-30	5	-0.33	87788540	9643	27.17	9040	9200	9040	11850	6390	9120	9103.38	0.46	0	3070	9426	9272	9146	8992	8866	9260	8980	36	2730	500	6560	10	1	7249175	659	-19.14	1.31	12	0.13	-475.00	6932.00	20600	20240228	-55.87	9020	20240726	0.78	20600	-55.87	20240228	9020	0.78	20240726	20600	-55.87	20240228	9020	0.78	20240726	6.38	N	417840	500	36 억		33103	N	N	0	N	00	N
24	20240729	101251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9130	10	2	0.11	61524020	6756	19.03	9040	9200	9040	11850	6390	9120	9106.00	0.46	0	2547	9426	9272	9146	8992	8866	9260	8980	36	2730	500	6560	10	1	7249175	662	-19.22	1.32	12	0.09	-475.00	6932.00	20600	20240228	-55.68	9020	20240726	1.22	20600	-55.68	20240228	9020	1.22	20240726	20600	-55.68	20240228	9020	1.22	20240726	6.38	N	417840	500	36 억		33103	N	N	0	N	00	N
25	20240729	091247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	80	2	0.88	22934400	2518	7.09	9040	9200	9040	11850	6390	9120	9106.71	0.46	0	1241	9426	9272	9146	8992	8866	9260	8980	36	2730	500	6560	10	1	7249175	667	-19.37	1.33	12	0.03	-475.00	6932.00	20600	20240228	-55.34	9020	20240726	2.00	20600	-55.34	20240228	9020	2.00	20240726	20600	-55.34	20240228	9020	2.00	20240726	6.38	N	417840	500	36 억		33103	N	N	0	N	00	N
26	20240726	161229	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9120	-30	5	-0.33	320023280	35056	68.34	9120	9300	9020	11890	6410	9150	9128.92	0.33	0	9368	9656	9402	9246	8992	8836	9325	8915	36	2740	500	6580	10	1	7249175	661	-19.20	1.32	12	0.48	-475.00	6932.00	20600	20240228	-55.73	9020	20240726	1.11	20600	-55.73	20240228	9020	1.11	20240726	20600	-55.73	20240228	9020	1.11	20240726	6.46	N	417840	500	36 억		23768	N	N	0	N	00	N
27	20240726	151242	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9150	0	3	0.00	295172370	32333	63.03	9120	9300	9020	11890	6410	9150	9129.14	0.33	0	9821	9656	9402	9246	8992	8836	9325	8915	36	2740	500	6580	10	1	7249175	663	-19.26	1.32	12	0.45	-475.00	6932.00	20600	20240228	-55.58	9020	20240726	1.44	20600	-55.58	20240228	9020	1.44	20240726	20600	-55.58	20240228	9020	1.44	20240726	6.46	N	417840	500	36 억		23768	N	N	0	N	00	N
28	20240726	141241	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9120	-30	5	-0.33	272723940	29877	58.24	9120	9300	9020	11890	6410	9150	9128.22	0.33	0	9542	9656	9402	9246	8992	8836	9325	8915	36	2740	500	6580	10	1	7249175	661	-19.20	1.32	12	0.41	-475.00	6932.00	20600	20240228	-55.73	9020	20240726	1.11	20600	-55.73	20240228	9020	1.11	20240726	20600	-55.73	20240228	9020	1.11	20240726	6.46	N	417840	500	36 억		23768	N	N	0	N	00	N
29	20240726	131243	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9120	-30	5	-0.33	250912500	27480	53.57	9120	9300	9020	11890	6410	9150	9130.73	0.33	0	8743	9656	9402	9246	8992	8836	9325	8915	36	2740	500	6580	10	1	7249175	661	-19.20	1.32	12	0.38	-475.00	6932.00	20600	20240228	-55.73	9020	20240726	1.11	20600	-55.73	20240228	9020	1.11	20240726	20600	-55.73	20240228	9020	1.11	20240726	6.46	N	417840	500	36 억		23768	N	N	0	N	00	N
30	20240726	121249	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9240	90	2	0.98	224532290	24601	47.96	9120	9300	9020	11890	6410	9150	9126.96	0.33	0	8705	9656	9402	9246	8992	8836	9325	8915	36	2740	500	6580	10	1	7249175	670	-19.45	1.33	12	0.34	-475.00	6932.00	20600	20240228	-55.15	9020	20240726	2.44	20600	-55.15	20240228	9020	2.44	20240726	20600	-55.15	20240228	9020	2.44	20240726	6.46	N	417840	500	36 억		23768	N	N	0	N	00	N
31	20240726	111248	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9200	50	2	0.55	199209670	21847	42.59	9120	9300	9020	11890	6410	9150	9118.40	0.33	0	7304	9656	9402	9246	8992	8836	9325	8915	36	2740	500	6580	10	1	7249175	667	-19.37	1.33	12	0.30	-475.00	6932.00	20600	20240228	-55.34	9020	20240726	2.00	20600	-55.34	20240228	9020	2.00	20240726	20600	-55.34	20240228	9020	2.00	20240726	6.46	N	417840	500	36 억		23768	N	N	0	N	00	N
32	20240726	101239	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9120	-30	5	-0.33	161215920	17690	34.48	9120	9300	9020	11890	6410	9150	9113.39	0.33	0	6676	9656	9402	9246	8992	8836	9325	8915	36	2740	500	6580	10	1	7249175	661	-19.20	1.32	12	0.24	-475.00	6932.00	20600	20240228	-55.73	9020	20240726	1.11	20600	-55.73	20240228	9020	1.11	20240726	20600	-55.73	20240228	9020	1.11	20240726	6.46	N	417840	500	36 억		23768	N	N	0	N	00	N
33	20240726	091240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	50	2	0.55	40523560	4431	8.64	9120	9300	9110	11890	6410	9150	9145.47	0.33	0	1265	9656	9402	9246	8992	8836	9325	8915	36	2740	500	6580	10	1	7249175	667	-19.37	1.33	12	0.06	-475.00	6932.00	20600	20240228	-55.34	9090	20240725	1.21	20600	-55.34	20240228	9090	1.21	20240725	20600	-55.34	20240228	9090	1.21	20240725	6.46	N	417840	500	36 억		23768	N	N	0	N	00	N
34	20240725	161237	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9150	-360	5	-3.79	450805970	49139	142.51	9280	9500	9090	12360	6660	9510	9174.10	0.26	0	4951	9756	9632	9536	9412	9316	9695	9475	36	2850	500	6840	10	1	7249175	663	-19.26	1.32	12	0.68	-475.00	6932.00	20600	20240228	-55.58	9090	20240725	0.66	20600	-55.58	20240228	9090	0.66	20240725	20600	-55.58	20240228	9090	0.66	20240725	6.57	N	417840	500	36 억		18503	N	N	0	N	00	N
35	20240725	151250	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9170	-340	5	-3.58	402161140	43809	127.06	9280	9500	9090	12360	6660	9510	9179.87	0.26	0	4547	9756	9632	9536	9412	9316	9695	9475	36	2850	500	6840	10	1	7249175	665	-19.31	1.32	12	0.60	-475.00	6932.00	20600	20240228	-55.49	9090	20240725	0.88	20600	-55.49	20240228	9090	0.88	20240725	20600	-55.49	20240228	9090	0.88	20240725	6.57	N	417840	500	36 억		18503	N	N	0	N	00	N
36	20240725	141247	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9260	-250	5	-2.63	361909270	39424	114.34	9280	9500	9090	12360	6660	9510	9179.92	0.26	0	3355	9756	9632	9536	9412	9316	9695	9475	36	2850	500	6840	10	1	7249175	671	-19.49	1.34	12	0.54	-475.00	6932.00	20600	20240228	-55.05	9090	20240725	1.87	20600	-55.05	20240228	9090	1.87	20240725	20600	-55.05	20240228	9090	1.87	20240725	6.57	N	417840	500	36 억		18503	N	N	0	N	00	N
37	20240725	131238	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9180	-330	5	-3.47	279307100	30410	88.20	9280	9500	9090	12360	6660	9510	9184.71	0.26	0	2245	9756	9632	9536	9412	9316	9695	9475	36	2850	500	6840	10	1	7249175	665	-19.33	1.32	12	0.42	-475.00	6932.00	20600	20240228	-55.44	9090	20240725	0.99	20600	-55.44	20240228	9090	0.99	20240725	20600	-55.44	20240228	9090	0.99	20240725	6.57	N	417840	500	36 억		18503	N	N	0	N	00	N
38	20240725	121244	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9190	-320	5	-3.36	241443290	26299	76.27	9280	9500	9090	12360	6660	9510	9180.70	0.26	0	2095	9756	9632	9536	9412	9316	9695	9475	36	2850	500	6840	10	1	7249175	666	-19.35	1.33	12	0.36	-475.00	6932.00	20600	20240228	-55.39	9090	20240725	1.10	20600	-55.39	20240228	9090	1.10	20240725	20600	-55.39	20240228	9090	1.10	20240725	6.57	N	417840	500	36 억		18503	N	N	0	N	00	N
39	20240725	111242	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9180	-330	5	-3.47	195979930	21320	61.83	9280	9500	9090	12360	6660	9510	9192.30	0.26	0	1238	9756	9632	9536	9412	9316	9695	9475	36	2850	500	6840	10	1	7249175	665	-19.33	1.32	12	0.29	-475.00	6932.00	20600	20240228	-55.44	9090	20240725	0.99	20600	-55.44	20240228	9090	0.99	20240725	20600	-55.44	20240228	9090	0.99	20240725	6.57	N	417840	500	36 억		18503	N	N	0	N	00	N
40	20240725	101234	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9240	-270	5	-2.84	155061370	16844	48.85	9280	9500	9090	12360	6660	9510	9205.73	0.26	0	484	9756	9632	9536	9412	9316	9695	9475	36	2850	500	6840	10	1	7249175	670	-19.45	1.33	12	0.23	-475.00	6932.00	20600	20240228	-55.15	9090	20240725	1.65	20600	-55.15	20240228	9090	1.65	20240725	20600	-55.15	20240228	9090	1.65	20240725	6.57	N	417840	500	36 억		18503	N	N	0	N	00	N
41	20240725	091230	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9370	-140	5	-1.47	35425150	3808	11.04	9280	9500	9270	12360	6660	9510	9302.82	0.26	0	94	9756	9632	9536	9412	9316	9695	9475	36	2850	500	6840	10	1	7249175	679	-19.73	1.35	12	0.05	-475.00	6932.00	20600	20240228	-54.51	9270	20240725	1.08	20600	-54.51	20240228	9270	1.08	20240725	20600	-54.51	20240228	9270	1.08	20240725	6.57	N	417840	500	36 억		18503	N	N	0	N	00	N
42	20240724	161227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9510	0	3	0.00	315521830	33074	69.60	9450	9660	9440	12360	6660	9510	9539.89	0.20	0	4363	10190	9850	9680	9340	9170	9765	9255	36	2850	500	6840	10	1	7249175	689	-20.02	1.37	12	0.46	-475.00	6932.00	20600	20240228	-53.83	9440	20240724	0.74	20600	-53.83	20240228	9440	0.74	20240724	20600	-53.83	20240228	9440	0.74	20240724	6.69	N	417840	500	36 억		14450	N	N	0	N	00	N
43	20240724	151246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9570	60	2	0.63	289825890	30374	63.92	9450	9660	9440	12360	6660	9510	9541.91	0.20	0	4070	10190	9850	9680	9340	9170	9765	9255	36	2850	500	6840	10	1	7249175	694	-20.15	1.38	12	0.42	-475.00	6932.00	20600	20240228	-53.54	9440	20240724	1.38	20600	-53.54	20240228	9440	1.38	20240724	20600	-53.54	20240228	9440	1.38	20240724	6.69	N	417840	500	36 억		14450	N	N	0	N	00	N
44	20240724	141242	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9530	20	2	0.21	250249360	26222	55.18	9450	9660	9440	12360	6660	9510	9543.49	0.20	0	2388	10190	9850	9680	9340	9170	9765	9255	36	2850	500	6840	10	1	7249175	691	-20.06	1.37	12	0.36	-475.00	6932.00	20600	20240228	-53.74	9440	20240724	0.95	20600	-53.74	20240228	9440	0.95	20240724	20600	-53.74	20240228	9440	0.95	20240724	6.69	N	417840	500	36 억		14450	N	N	0	N	00	N
45	20240724	131244	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9570	60	2	0.63	197870300	20736	43.64	9450	9660	9440	12360	6660	9510	9542.36	0.20	0	2434	10190	9850	9680	9340	9170	9765	9255	36	2850	500	6840	10	1	7249175	694	-20.15	1.38	12	0.29	-475.00	6932.00	20600	20240228	-53.54	9440	20240724	1.38	20600	-53.54	20240228	9440	1.38	20240724	20600	-53.54	20240228	9440	1.38	20240724	6.69	N	417840	500	36 억		14450	N	N	0	N	00	N
46	20240724	121244	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9590	80	2	0.84	183424890	19228	40.47	9450	9660	9440	12360	6660	9510	9539.47	0.20	0	2440	10190	9850	9680	9340	9170	9765	9255	36	2850	500	6840	10	1	7249175	695	-20.19	1.38	12	0.27	-475.00	6932.00	20600	20240228	-53.45	9440	20240724	1.59	20600	-53.45	20240228	9440	1.59	20240724	20600	-53.45	20240228	9440	1.59	20240724	6.69	N	417840	500	36 억		14450	N	N	0	N	00	N
47	20240724	111242	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9620	110	2	1.16	168293430	17647	37.14	9450	9660	9440	12360	6660	9510	9536.66	0.20	0	2460	10190	9850	9680	9340	9170	9765	9255	36	2850	500	6840	10	1	7249175	697	-20.25	1.39	12	0.24	-475.00	6932.00	20600	20240228	-53.30	9440	20240724	1.91	20600	-53.30	20240228	9440	1.91	20240724	20600	-53.30	20240228	9440	1.91	20240724	6.69	N	417840	500	36 억		14450	N	N	0	N	00	N
48	20240724	101307	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9540	30	2	0.32	108748270	11404	24.00	9450	9660	9440	12360	6660	9510	9535.98	0.20	0	694	10190	9850	9680	9340	9170	9765	9255	36	2850	500	6840	10	1	7249175	692	-20.08	1.38	12	0.16	-475.00	6932.00	20600	20240228	-53.69	9440	20240724	1.06	20600	-53.69	20240228	9440	1.06	20240724	20600	-53.69	20240228	9440	1.06	20240724	6.69	N	417840	500	36 억		14450	N	N	0	N	00	N
49	20240724	091229	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9620	110	2	1.16	33871160	3551	7.47	9450	9650	9440	12360	6660	9510	9538.48	0.20	0	18	10190	9850	9680	9340	9170	9765	9255	36	2850	500	6840	10	1	7249175	697	-20.25	1.39	12	0.05	-475.00	6932.00	20600	20240228	-53.30	9440	20240724	1.91	20600	-53.30	20240228	9440	1.91	20240724	20600	-53.30	20240228	9440	1.91	20240724	6.69	N	417840	500	36 억		14450	N	N	0	N	00	N
50	20240723	161220	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9510	-390	5	-3.94	454348770	46825	97.73	10010	10020	9510	12870	6930	9900	9705.09	0.19	0	1021	10366	10132	10016	9782	9666	10075	9725	36	2970	500	7120	10	1	7249175	689	-20.02	1.37	12	0.65	-475.00	6932.00	20600	20240228	-53.83	9510	20240723	0.00	20600	-53.83	20240228	9510	0.00	20240723	20600	-53.83	20240228	9510	0.00	20240723	6.84	N	417840	500	36 억		13430	N	N	0	N	00	N
51	20240723	151250	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9620	-280	5	-2.83	378534850	38868	81.12	10010	10020	9590	12870	6930	9900	9738.98	0.19	0	337	10366	10132	10016	9782	9666	10075	9725	36	2970	500	7120	10	1	7249175	697	-20.25	1.39	12	0.54	-475.00	6932.00	20600	20240228	-53.30	9590	20240723	0.31	20600	-53.30	20240228	9590	0.31	20240723	20600	-53.30	20240228	9590	0.31	20240723	6.84	N	417840	500	36 억		13430	N	N	0	N	00	N
52	20240723	141224	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9670	-230	5	-2.32	300531100	30765	64.21	10010	10020	9630	12870	6930	9900	9768.60	0.19	0	565	10366	10132	10016	9782	9666	10075	9725	36	2970	500	7120	10	1	7249175	701	-20.36	1.39	12	0.42	-475.00	6932.00	20600	20240228	-53.06	9630	20240723	0.42	20600	-53.06	20240228	9630	0.42	20240723	20600	-53.06	20240228	9630	0.42	20240723	6.84	N	417840	500	36 억		13430	N	N	0	N	00	N
53	20240723	131220	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9710	-190	5	-1.92	255837560	26135	54.55	10010	10020	9630	12870	6930	9900	9789.08	0.19	0	400	10366	10132	10016	9782	9666	10075	9725	36	2970	500	7120	10	1	7249175	704	-20.44	1.40	12	0.36	-475.00	6932.00	20600	20240228	-52.86	9630	20240723	0.83	20600	-52.86	20240228	9630	0.83	20240723	20600	-52.86	20240228	9630	0.83	20240723	6.84	N	417840	500	36 억		13430	N	N	0	N	00	N
54	20240723	121230	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9710	-190	5	-1.92	218668660	22287	46.52	10010	10020	9640	12870	6930	9900	9811.49	0.19	0	294	10366	10132	10016	9782	9666	10075	9725	36	2970	500	7120	10	1	7249175	704	-20.44	1.40	12	0.31	-475.00	6932.00	20600	20240228	-52.86	9640	20240723	0.73	20600	-52.86	20240228	9640	0.73	20240723	20600	-52.86	20240228	9640	0.73	20240723	6.84	N	417840	500	36 억		13430	N	N	0	N	00	N
55	20240723	111227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9810	-90	5	-0.91	165014620	16749	34.96	10010	10020	9700	12870	6930	9900	9852.21	0.19	0	305	10366	10132	10016	9782	9666	10075	9725	36	2970	500	7120	10	1	7249175	711	-20.65	1.42	12	0.23	-475.00	6932.00	20600	20240228	-52.38	9700	20240723	1.13	20600	-52.38	20240228	9700	1.13	20240723	20600	-52.38	20240228	9700	1.13	20240723	6.84	N	417840	500	36 억		13430	N	N	0	N	00	N
56	20240723	101221	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9900	0	3	0.00	91786370	9259	19.33	10010	10020	9850	12870	6930	9900	9913.21	0.19	0	2127	10366	10132	10016	9782	9666	10075	9725	36	2970	500	7120	10	1	7249175	718	-20.84	1.43	12	0.13	-475.00	6932.00	20600	20240228	-51.94	9850	20240723	0.51	20600	-51.94	20240228	9850	0.51	20240723	20600	-51.94	20240228	9850	0.51	20240723	6.84	N	417840	500	36 억		13430	N	N	0	N	00	N
57	20240723	091234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	100	2	1.01	20195320	2018	4.21	10010	10020	9910	12870	6930	9900	10007.59	0.19	0	-68	10366	10132	10016	9782	9666	10075	9725	36	2970	500	7120	10	1	7249175	725	-21.05	1.44	12	0.03	-475.00	6932.00	20600	20240228	-51.46	9900	20240722	1.01	20600	-51.46	20240228	9900	1.01	20240722	20600	-51.46	20240228	9900	1.01	20240722	6.84	N	417840	500	36 억		13430	N	N	0	N	00	N
58	20240722	161213	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9900	-320	5	-3.13	458352490	45899	185.76	10230	10250	9900	13280	7160	10220	9986.24	0.27	0	-6086	10513	10366	10273	10126	10033	10320	10080	36	3060	500	7350	10	1	7249175	718	-20.84	1.43	12	0.63	-475.00	6932.00	20600	20240228	-51.94	9900	20240722	0.00	20600	-51.94	20240228	9900	0.00	20240722	20600	-51.94	20240228	9900	0.00	20240722	6.91	N	417840	500	36 억		19392	N	N	0	N	00	N
59	20240722	151227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9960	-260	5	-2.54	390907890	39096	158.23	10230	10250	9910	13280	7160	10220	9998.67	0.27	0	-5913	10513	10366	10273	10126	10033	10320	10080	36	3060	500	7350	10	1	7249175	722	-20.97	1.44	12	0.54	-475.00	6932.00	20600	20240228	-51.65	9910	20240722	0.50	20600	-51.65	20240228	9910	0.50	20240722	20600	-51.65	20240228	9910	0.50	20240722	6.91	N	417840	500	36 억		19392	N	N	0	N	00	N
60	20240722	141234	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9970	-250	5	-2.45	349948640	34978	141.56	10230	10250	9910	13280	7160	10220	10004.82	0.27	0	-5596	10513	10366	10273	10126	10033	10320	10080	36	3060	500	7350	10	1	7249175	723	-20.99	1.44	12	0.48	-475.00	6932.00	20600	20240228	-51.60	9910	20240722	0.61	20600	-51.60	20240228	9910	0.61	20240722	20600	-51.60	20240228	9910	0.61	20240722	6.91	N	417840	500	36 억		19392	N	N	0	N	00	N
61	20240722	131228	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9970	-250	5	-2.45	331357860	33110	134.00	10230	10250	9910	13280	7160	10220	10007.79	0.27	0	-5594	10513	10366	10273	10126	10033	10320	10080	36	3060	500	7350	10	1	7249175	723	-20.99	1.44	12	0.46	-475.00	6932.00	20600	20240228	-51.60	9910	20240722	0.61	20600	-51.60	20240228	9910	0.61	20240722	20600	-51.60	20240228	9910	0.61	20240722	6.91	N	417840	500	36 억		19392	N	N	0	N	00	N
62	20240722	121224	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9990	-230	5	-2.25	290492670	29008	117.40	10230	10250	9910	13280	7160	10220	10014.23	0.27	0	-5486	10513	10366	10273	10126	10033	10320	10080	36	3060	500	7350	10	1	7249175	724	-21.03	1.44	12	0.40	-475.00	6932.00	20600	20240228	-51.50	9910	20240722	0.81	20600	-51.50	20240228	9910	0.81	20240722	20600	-51.50	20240228	9910	0.81	20240722	6.91	N	417840	500	36 억		19392	N	N	0	N	00	N
63	20240722	111224	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9960	-260	5	-2.54	253377530	25279	102.31	10230	10250	9910	13280	7160	10220	10023.24	0.27	0	-5544	10513	10366	10273	10126	10033	10320	10080	36	3060	500	7350	10	1	7249175	722	-20.97	1.44	12	0.35	-475.00	6932.00	20600	20240228	-51.65	9910	20240722	0.50	20600	-51.65	20240228	9910	0.50	20240722	20600	-51.65	20240228	9910	0.50	20240722	6.91	N	417840	500	36 억		19392	N	N	0	N	00	N
64	20240722	101222	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9980	-240	5	-2.35	189670460	18882	76.42	10230	10250	9910	13280	7160	10220	10045.04	0.27	0	-5634	10513	10366	10273	10126	10033	10320	10080	36	3060	500	7350	10	1	7249175	723	-21.01	1.44	12	0.26	-475.00	6932.00	20600	20240228	-51.55	9910	20240722	0.71	20600	-51.55	20240228	9910	0.71	20240722	20600	-51.55	20240228	9910	0.71	20240722	6.91	N	417840	500	36 억		19392	N	N	0	N	00	N
65	20240722	091226	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10150	-70	5	-0.68	39015600	3843	15.55	10230	10250	10020	13280	7160	10220	10152.38	0.27	0	638	10513	10366	10273	10126	10033	10320	10080	36	3060	500	7350	10	1	7249175	736	-21.37	1.46	12	0.05	-475.00	6932.00	20600	20240228	-50.73	10020	20240722	1.30	20600	-50.73	20240228	10020	1.30	20240722	20600	-50.73	20240228	10020	1.30	20240722	6.91	N	417840	500	36 억		19392	N	N	0	N	00	N
66	20240719	161153	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10220	-140	5	-1.35	252647610	24670	51.31	10260	10420	10180	13460	7260	10360	10241.56	0.25	0	1469	10713	10536	10413	10236	10113	10475	10175	36	3100	500	7450	10	1	7249175	741	-21.52	1.47	12	0.34	-475.00	6932.00	20600	20240228	-50.39	10180	20240719	0.39	20600	-50.39	20240228	10180	0.39	20240719	20600	-50.39	20240228	10180	0.39	20240719	6.99	N	417840	500	36 억		17875	N	N	0	N	00	N
67	20240719	151205	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10210	-150	5	-1.45	210823970	20578	42.80	10260	10420	10180	13460	7260	10360	10245.11	0.25	0	1411	10713	10536	10413	10236	10113	10475	10175	36	3100	500	7450	10	1	7249175	740	-21.49	1.47	12	0.28	-475.00	6932.00	20600	20240228	-50.44	10180	20240719	0.29	20600	-50.44	20240228	10180	0.29	20240719	20600	-50.44	20240228	10180	0.29	20240719	6.99	N	417840	500	36 억		17875	N	N	0	N	00	N
68	20240719	141208	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10270	-90	5	-0.87	133720360	13048	27.14	10260	10420	10180	13460	7260	10360	10248.34	0.25	0	1039	10713	10536	10413	10236	10113	10475	10175	36	3100	500	7450	10	1	7249175	744	-21.62	1.48	12	0.18	-475.00	6932.00	20600	20240228	-50.15	10180	20240719	0.88	20600	-50.15	20240228	10180	0.88	20240719	20600	-50.15	20240228	10180	0.88	20240719	6.99	N	417840	500	36 억		17875	N	N	0	N	00	N
69	20240719	131159	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10270	-90	5	-0.87	117442260	11459	23.83	10260	10420	10180	13460	7260	10360	10248.91	0.25	0	1039	10713	10536	10413	10236	10113	10475	10175	36	3100	500	7450	10	1	7249175	744	-21.62	1.48	12	0.16	-475.00	6932.00	20600	20240228	-50.15	10180	20240719	0.88	20600	-50.15	20240228	10180	0.88	20240719	20600	-50.15	20240228	10180	0.88	20240719	6.99	N	417840	500	36 억		17875	N	N	0	N	00	N
70	20240719	121157	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10270	-90	5	-0.87	106222460	10364	21.56	10260	10420	10180	13460	7260	10360	10249.18	0.25	0	1094	10713	10536	10413	10236	10113	10475	10175	36	3100	500	7450	10	1	7249175	744	-21.62	1.48	12	0.14	-475.00	6932.00	20600	20240228	-50.15	10180	20240719	0.88	20600	-50.15	20240228	10180	0.88	20240719	20600	-50.15	20240228	10180	0.88	20240719	6.99	N	417840	500	36 억		17875	N	N	0	N	00	N
71	20240719	111210	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10270	-90	5	-0.87	87942690	8579	17.84	10260	10420	10180	13460	7260	10360	10250.93	0.25	0	1460	10713	10536	10413	10236	10113	10475	10175	36	3100	500	7450	10	1	7249175	744	-21.62	1.48	12	0.12	-475.00	6932.00	20600	20240228	-50.15	10180	20240719	0.88	20600	-50.15	20240228	10180	0.88	20240719	20600	-50.15	20240228	10180	0.88	20240719	6.99	N	417840	500	36 억		17875	N	N	0	N	00	N
72	20240719	101155	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10310	-50	5	-0.48	60283940	5879	12.23	10260	10420	10180	13460	7260	10360	10254.11	0.25	0	1348	10713	10536	10413	10236	10113	10475	10175	36	3100	500	7450	10	1	7249175	747	-21.71	1.49	12	0.08	-475.00	6932.00	20600	20240228	-49.95	10180	20240719	1.28	20600	-49.95	20240228	10180	1.28	20240719	20600	-49.95	20240228	10180	1.28	20240719	6.99	N	417840	500	36 억		17875	N	N	0	N	00	N
73	20240719	091212	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10250	-110	5	-1.06	31735070	3102	6.45	10260	10330	10180	13460	7260	10360	10230.52	0.25	0	1745	10713	10536	10413	10236	10113	10475	10175	36	3100	500	7450	10	1	7249175	743	-21.58	1.48	12	0.04	-475.00	6932.00	20600	20240228	-50.24	10180	20240719	0.69	20600	-50.24	20240228	10180	0.69	20240719	20600	-50.24	20240228	10180	0.69	20240719	6.99	N	417840	500	36 억		17875	N	N	0	N	00	N
74	20240718	161146	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10360	-390	5	-3.63	494208740	47550	124.44	10590	10590	10290	13970	7530	10750	10393.85	0.15	0	1124	11336	11042	10896	10602	10456	10970	10530	36	3220	500	7740	10	1	7249175	751	-21.81	1.49	12	0.66	-475.00	6932.00	20600	20240228	-49.71	10290	20240718	0.68	20600	-49.71	20240228	10290	0.68	20240718	20600	-49.71	20240228	10290	0.68	20240718	7.06	N	417840	500	36 억		10695	N	N	0	N	00	N
75	20240718	151158	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10460	-290	5	-2.70	444527380	42761	111.90	10590	10590	10290	13970	7530	10750	10395.63	0.15	0	1041	11336	11042	10896	10602	10456	10970	10530	36	3220	500	7740	10	1	7249175	758	-22.02	1.51	12	0.59	-475.00	6932.00	20600	20240228	-49.22	10290	20240718	1.65	20600	-49.22	20240228	10290	1.65	20240718	20600	-49.22	20240228	10290	1.65	20240718	7.06	N	417840	500	36 억		10695	N	N	0	N	00	N
76	20240718	141149	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10370	-380	5	-3.53	385459010	37091	97.07	10590	10590	10290	13970	7530	10750	10392.25	0.15	0	-156	11336	11042	10896	10602	10456	10970	10530	36	3220	500	7740	10	1	7249175	752	-21.83	1.50	12	0.51	-475.00	6932.00	20600	20240228	-49.66	10290	20240718	0.78	20600	-49.66	20240228	10290	0.78	20240718	20600	-49.66	20240228	10290	0.78	20240718	7.06	N	417840	500	36 억		10695	N	N	0	N	00	N
77	20240718	131148	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10420	-330	5	-3.07	363261100	34951	91.47	10590	10590	10290	13970	7530	10750	10393.44	0.15	0	159	11336	11042	10896	10602	10456	10970	10530	36	3220	500	7740	10	1	7249175	755	-21.94	1.50	12	0.48	-475.00	6932.00	20600	20240228	-49.42	10290	20240718	1.26	20600	-49.42	20240228	10290	1.26	20240718	20600	-49.42	20240228	10290	1.26	20240718	7.06	N	417840	500	36 억		10695	N	N	0	N	00	N
78	20240718	121148	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10370	-380	5	-3.53	342434260	32941	86.21	10590	10590	10290	13970	7530	10750	10395.38	0.15	0	189	11336	11042	10896	10602	10456	10970	10530	36	3220	500	7740	10	1	7249175	752	-21.83	1.50	12	0.45	-475.00	6932.00	20600	20240228	-49.66	10290	20240718	0.78	20600	-49.66	20240228	10290	0.78	20240718	20600	-49.66	20240228	10290	0.78	20240718	7.06	N	417840	500	36 억		10695	N	N	0	N	00	N
79	20240718	111156	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10440	-310	5	-2.88	320726440	30849	80.73	10590	10590	10290	13970	7530	10750	10396.66	0.15	0	164	11336	11042	10896	10602	10456	10970	10530	36	3220	500	7740	10	1	7249175	757	-21.98	1.51	12	0.43	-475.00	6932.00	20600	20240228	-49.32	10290	20240718	1.46	20600	-49.32	20240228	10290	1.46	20240718	20600	-49.32	20240228	10290	1.46	20240718	7.06	N	417840	500	36 억		10695	N	N	0	N	00	N
80	20240718	101159	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10410	-340	5	-3.16	292202330	28122	73.59	10590	10590	10290	13970	7530	10750	10390.52	0.15	0	1118	11336	11042	10896	10602	10456	10970	10530	36	3220	500	7740	10	1	7249175	755	-21.92	1.50	12	0.39	-475.00	6932.00	20600	20240228	-49.47	10290	20240718	1.17	20600	-49.47	20240228	10290	1.17	20240718	20600	-49.47	20240228	10290	1.17	20240718	7.06	N	417840	500	36 억		10695	N	N	0	N	00	N
81	20240718	091202	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10330	-420	5	-3.91	171024880	16479	43.13	10590	10590	10290	13970	7530	10750	10378.35	0.15	0	-2802	11336	11042	10896	10602	10456	10970	10530	36	3220	500	7740	10	1	7249175	749	-21.75	1.49	12	0.23	-475.00	6932.00	20600	20240228	-49.85	10290	20240718	0.39	20600	-49.85	20240228	10290	0.39	20240718	20600	-49.85	20240228	10290	0.39	20240718	7.06	N	417840	500	36 억		10695	N	N	0	N	00	N
82	20240717	161249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10750	-360	5	-3.24	399307770	36773	62.51	11110	11190	10750	14440	7780	11110	10858.81	0.27	0	-8473	11836	11472	10886	10522	9936	11655	10705	36	3330	500	7990	10	1	7249175	779	-22.63	1.55	12	0.51	-475.00	6932.00	20600	20240228	-47.82	10300	20240716	4.37	20600	-47.82	20240228	10300	4.37	20240716	20600	-47.82	20240228	10300	4.37	20240716	7.09	N	417840	500	36 억		19540	N	N	0	N	00	N
83	20240717	151255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	-310	5	-2.79	375441920	34554	58.74	11110	11190	10750	14440	7780	11110	10865.37	0.27	0	-7952	11836	11472	10886	10522	9936	11655	10705	36	3330	500	7990	10	1	7249175	783	-22.74	1.56	12	0.48	-475.00	6932.00	20600	20240228	-47.57	10300	20240716	4.85	20600	-47.57	20240228	10300	4.85	20240716	20600	-47.57	20240228	10300	4.85	20240716	7.09	N	417840	500	36 억		19540	N	N	0	N	00	N
84	20240717	141253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10790	-320	5	-2.88	287979890	26438	44.95	11110	11190	10790	14440	7780	11110	10892.65	0.27	0	-7545	11836	11472	10886	10522	9936	11655	10705	36	3330	500	7990	10	1	7249175	782	-22.72	1.56	12	0.36	-475.00	6932.00	20600	20240228	-47.62	10300	20240716	4.76	20600	-47.62	20240228	10300	4.76	20240716	20600	-47.62	20240228	10300	4.76	20240716	7.09	N	417840	500	36 억		19540	N	N	0	N	00	N
85	20240717	131250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10880	-230	5	-2.07	200367330	18333	31.17	11110	11190	10810	14440	7780	11110	10929.33	0.27	0	-4925	11836	11472	10886	10522	9936	11655	10705	36	3330	500	7990	10	1	7249175	789	-22.91	1.57	12	0.25	-475.00	6932.00	20600	20240228	-47.18	10300	20240716	5.63	20600	-47.18	20240228	10300	5.63	20240716	20600	-47.18	20240228	10300	5.63	20240716	7.09	N	417840	500	36 억		19540	N	N	0	N	00	N
86	20240717	121252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10860	-250	5	-2.25	151811940	13856	23.56	11110	11190	10840	14440	7780	11110	10956.40	0.27	0	-4505	11836	11472	10886	10522	9936	11655	10705	36	3330	500	7990	10	1	7249175	787	-22.86	1.57	12	0.19	-475.00	6932.00	20600	20240228	-47.28	10300	20240716	5.44	20600	-47.28	20240228	10300	5.44	20240716	20600	-47.28	20240228	10300	5.44	20240716	7.09	N	417840	500	36 억		19540	N	N	0	N	00	N
87	20240717	111254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10900	-210	5	-1.89	130873810	11933	20.29	11110	11190	10840	14440	7780	11110	10967.39	0.27	0	-4208	11836	11472	10886	10522	9936	11655	10705	36	3330	500	7990	10	1	7249175	790	-22.95	1.57	12	0.16	-475.00	6932.00	20600	20240228	-47.09	10300	20240716	5.83	20600	-47.09	20240228	10300	5.83	20240716	20600	-47.09	20240228	10300	5.83	20240716	7.09	N	417840	500	36 억		19540	N	N	0	N	00	N
88	20240717	101257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10920	-190	5	-1.71	94537400	8598	14.62	11110	11190	10910	14440	7780	11110	10995.28	0.27	0	-3484	11836	11472	10886	10522	9936	11655	10705	36	3330	500	7990	10	1	7249175	792	-22.99	1.58	12	0.12	-475.00	6932.00	20600	20240228	-46.99	10300	20240716	6.02	20600	-46.99	20240228	10300	6.02	20240716	20600	-46.99	20240228	10300	6.02	20240716	7.09	N	417840	500	36 억		19540	N	N	0	N	00	N
89	20240717	091029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11030	-80	5	-0.72	13517740	1225	2.08	11110	11110	10990	14440	7780	11110	11034.89	0.27	0	219	11836	11472	10886	10522	9936	11655	10705	36	3330	500	7990	10	1	7249175	800	-23.22	1.59	12	0.02	-475.00	6932.00	20600	20240228	-46.46	10300	20240716	7.09	20600	-46.46	20240228	10300	7.09	20240716	20600	-46.46	20240228	10300	7.09	20240716	7.09	N	417840	500	36 억		19540	N	N	0	N	00	N
90	20240716	161254	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11110	100	2	0.91	639374710	58592	218.09	10910	11250	10300	14310	7710	11010	10912.31	0.19	0	5644	11230	11120	11060	10950	10890	11090	10920	36	3300	500	7920	10	1	7249175	805	-23.39	1.60	12	0.81	-475.00	6932.00	20600	20240228	-46.07	10300	20240716	7.86	20600	-46.07	20240228	10300	7.86	20240716	20600	-46.07	20240228	10300	7.86	20240716	7.09	N	417840	500	36 억		13823	N	N	0	N	00	N
91	20240716	151308	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	11180	170	2	1.54	622951280	57116	212.60	10910	11250	10300	14310	7710	11010	10906.77	0.19	0	6169	11230	11120	11060	10950	10890	11090	10920	36	3300	500	7920	10	1	7249175	810	-23.54	1.61	12	0.79	-475.00	6932.00	20600	20240228	-45.73	10300	20240716	8.54	20600	-45.73	20240228	10300	8.54	20240716	20600	-45.73	20240228	10300	8.54	20240716	7.09	N	417840	500	36 억		13823	N	N	0	N	00	N
92	20240716	141303	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10930	-80	5	-0.73	487328310	44885	167.07	10910	11050	10300	14310	7710	11010	10857.26	0.19	0	-231	11230	11120	11060	10950	10890	11090	10920	36	3300	500	7920	10	1	7249175	792	-23.01	1.58	12	0.62	-475.00	6932.00	20600	20240228	-46.94	10300	20240716	6.12	20600	-46.94	20240228	10300	6.12	20240716	20600	-46.94	20240228	10300	6.12	20240716	7.09	N	417840	500	36 억		13823	N	N	0	N	00	N
93	20240716	131304	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10860	-150	5	-1.36	476473620	43888	163.36	10910	11050	10300	14310	7710	11010	10856.58	0.19	0	-179	11230	11120	11060	10950	10890	11090	10920	36	3300	500	7920	10	1	7249175	787	-22.86	1.57	12	0.61	-475.00	6932.00	20600	20240228	-47.28	10300	20240716	5.44	20600	-47.28	20240228	10300	5.44	20240716	20600	-47.28	20240228	10300	5.44	20240716	7.09	N	417840	500	36 억		13823	N	N	0	N	00	N
94	20240716	121259	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10970	-40	5	-0.36	411809930	37916	141.13	10910	11050	10300	14310	7710	11010	10861.11	0.19	0	-629	11230	11120	11060	10950	10890	11090	10920	36	3300	500	7920	10	1	7249175	795	-23.09	1.58	12	0.52	-475.00	6932.00	20600	20240228	-46.75	10300	20240716	6.50	20600	-46.75	20240228	10300	6.50	20240716	20600	-46.75	20240228	10300	6.50	20240716	7.09	N	417840	500	36 억		13823	N	N	0	N	00	N
95	20240716	111302	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10980	-30	5	-0.27	380252380	35013	130.32	10910	11050	10300	14310	7710	11010	10860.32	0.19	0	-612	11230	11120	11060	10950	10890	11090	10920	36	3300	500	7920	10	1	7249175	796	-23.12	1.58	12	0.48	-475.00	6932.00	20600	20240228	-46.70	10300	20240716	6.60	20600	-46.70	20240228	10300	6.60	20240716	20600	-46.70	20240228	10300	6.60	20240716	7.09	N	417840	500	36 억		13823	N	N	0	N	00	N
96	20240716	101301	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10800	-210	5	-1.91	325030650	29919	111.36	10910	11050	10300	14310	7710	11010	10863.69	0.19	0	-1542	11230	11120	11060	10950	10890	11090	10920	36	3300	500	7920	10	1	7249175	783	-22.74	1.56	12	0.41	-475.00	6932.00	20600	20240228	-47.57	10300	20240716	4.85	20600	-47.57	20240228	10300	4.85	20240716	20600	-47.57	20240228	10300	4.85	20240716	7.09	N	417840	500	36 억		13823	N	N	0	N	00	N
97	20240716	091300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10990	-20	5	-0.18	33302360	3033	11.29	10910	11050	10910	14310	7710	11010	10980.01	0.19	0	-48	11230	11120	11060	10950	10890	11090	10920	36	3300	500	7920	10	1	7249175	797	-23.14	1.59	12	0.04	-475.00	6932.00	20600	20240228	-46.65	10310	20240703	6.60	20600	-46.65	20240228	10310	6.60	20240703	20600	-46.65	20240228	10310	6.60	20240703	7.09	N	417840	500	36 억		13823	N	N	0	N	00	N
98	20240715	161241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11010	-150	5	-1.34	291039800	26375	63.70	11110	11170	11000	14500	7820	11160	11034.63	0.18	0	413	11866	11512	11236	10882	10606	11690	11060	36	3340	500	8030	10	1	7249175	798	-23.18	1.59	12	0.36	-475.00	6932.00	20600	20240228	-46.55	10310	20240703	6.79	20600	-46.55	20240228	10310	6.79	20240703	20600	-46.55	20240228	10310	6.79	20240703	7.14	N	417840	500	36 억		13362	N	N	0	N	00	N
99	20240715	151249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11030	-130	5	-1.16	270072710	24472	59.11	11110	11170	11000	14500	7820	11160	11035.83	0.18	0	365	11866	11512	11236	10882	10606	11690	11060	36	3340	500	8030	10	1	7249175	800	-23.22	1.59	12	0.34	-475.00	6932.00	20600	20240228	-46.46	10310	20240703	6.98	20600	-46.46	20240228	10310	6.98	20240703	20600	-46.46	20240228	10310	6.98	20240703	7.14	N	417840	500	36 억		13362	N	N	0	N	00	N
100	20240715	141246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11050	-110	5	-0.99	216839830	19651	47.46	11110	11170	11000	14500	7820	11160	11034.35	0.18	0	156	11866	11512	11236	10882	10606	11690	11060	36	3340	500	8030	10	1	7249175	801	-23.26	1.59	12	0.27	-475.00	6932.00	20600	20240228	-46.36	10310	20240703	7.18	20600	-46.36	20240228	10310	7.18	20240703	20600	-46.36	20240228	10310	7.18	20240703	7.14	N	417840	500	36 억		13362	N	N	0	N	00	N
101	20240715	131249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11050	-110	5	-0.99	165261460	14969	36.15	11110	11170	11010	14500	7820	11160	11040.00	0.18	0	213	11866	11512	11236	10882	10606	11690	11060	36	3340	500	8030	10	1	7249175	801	-23.26	1.59	12	0.21	-475.00	6932.00	20600	20240228	-46.36	10310	20240703	7.18	20600	-46.36	20240228	10310	7.18	20240703	20600	-46.36	20240228	10310	7.18	20240703	7.14	N	417840	500	36 억		13362	N	N	0	N	00	N
102	20240715	121246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11040	-120	5	-1.08	126972180	11494	27.76	11110	11170	11010	14500	7820	11160	11046.52	0.18	0	315	11866	11512	11236	10882	10606	11690	11060	36	3340	500	8030	10	1	7249175	800	-23.24	1.59	12	0.16	-475.00	6932.00	20600	20240228	-46.41	10310	20240703	7.08	20600	-46.41	20240228	10310	7.08	20240703	20600	-46.41	20240228	10310	7.08	20240703	7.14	N	417840	500	36 억		13362	N	N	0	N	00	N
103	20240715	111247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11020	-140	5	-1.25	94366590	8536	20.62	11110	11170	11020	14500	7820	11160	11054.75	0.18	0	336	11866	11512	11236	10882	10606	11690	11060	36	3340	500	8030	10	1	7249175	799	-23.20	1.59	12	0.12	-475.00	6932.00	20600	20240228	-46.50	10310	20240703	6.89	20600	-46.50	20240228	10310	6.89	20240703	20600	-46.50	20240228	10310	6.89	20240703	7.14	N	417840	500	36 억		13362	N	N	0	N	00	N
104	20240715	101245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11120	-40	5	-0.36	48439660	4373	10.56	11110	11170	11020	14500	7820	11160	11076.39	0.18	0	563	11866	11512	11236	10882	10606	11690	11060	36	3340	500	8030	10	1	7249175	806	-23.41	1.60	12	0.06	-475.00	6932.00	20600	20240228	-46.02	10310	20240703	7.86	20600	-46.02	20240228	10310	7.86	20240703	20600	-46.02	20240228	10310	7.86	20240703	7.14	N	417840	500	36 억		13362	N	N	0	N	00	N
105	20240715	091247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11070	-90	5	-0.81	8383470	756	1.83	11110	11170	11020	14500	7820	11160	11086.22	0.18	0	47	11866	11512	11236	10882	10606	11690	11060	36	3340	500	8030	10	1	7249175	802	-23.31	1.60	12	0.01	-475.00	6932.00	20600	20240228	-46.26	10310	20240703	7.37	20600	-46.26	20240228	10310	7.37	20240703	20600	-46.26	20240228	10310	7.37	20240703	7.14	N	417840	500	36 억		13362	N	N	0	N	00	N
106	20240712	161237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11160	90	2	0.81	454814730	40945	61.58	11070	11590	10960	14390	7750	11070	11107.52	0.30	0	-8238	11663	11366	11183	10886	10703	11275	10795	36	3320	500	7970	10	1	7249175	809	-23.49	1.61	12	0.56	-475.00	6932.00	20600	20240228	-45.83	10310	20240703	8.24	20600	-45.83	20240228	10310	8.24	20240703	20600	-45.83	20240228	10310	8.24	20240703	7.05	N	417840	500	36 억		21440	N	N	0	N	00	N
107	20240712	151244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11170	100	2	0.90	430739380	38785	58.33	11070	11590	10960	14390	7750	11070	11105.82	0.30	0	-8523	11663	11366	11183	10886	10703	11275	10795	36	3320	500	7970	10	1	7249175	810	-23.52	1.61	12	0.54	-475.00	6932.00	20600	20240228	-45.78	10310	20240703	8.34	20600	-45.78	20240228	10310	8.34	20240703	20600	-45.78	20240228	10310	8.34	20240703	7.05	N	417840	500	36 억		21440	N	N	0	N	00	N
108	20240712	141248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11110	40	2	0.36	387665960	34916	52.51	11070	11590	10960	14390	7750	11070	11102.82	0.30	0	-8798	11663	11366	11183	10886	10703	11275	10795	36	3320	500	7970	10	1	7249175	805	-23.39	1.60	12	0.48	-475.00	6932.00	20600	20240228	-46.07	10310	20240703	7.76	20600	-46.07	20240228	10310	7.76	20240703	20600	-46.07	20240228	10310	7.76	20240703	7.05	N	417840	500	36 억		21440	N	N	0	N	00	N
109	20240712	131242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11110	40	2	0.36	349240260	31466	47.33	11070	11590	10960	14390	7750	11070	11098.97	0.30	0	-8736	11663	11366	11183	10886	10703	11275	10795	36	3320	500	7970	10	1	7249175	805	-23.39	1.60	12	0.43	-475.00	6932.00	20600	20240228	-46.07	10310	20240703	7.76	20600	-46.07	20240228	10310	7.76	20240703	20600	-46.07	20240228	10310	7.76	20240703	7.05	N	417840	500	36 억		21440	N	N	0	N	00	N
110	20240712	121243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11160	90	2	0.81	304109200	27415	41.23	11070	11590	10960	14390	7750	11070	11092.80	0.30	0	-6860	11663	11366	11183	10886	10703	11275	10795	36	3320	500	7970	10	1	7249175	809	-23.49	1.61	12	0.38	-475.00	6932.00	20600	20240228	-45.83	10310	20240703	8.24	20600	-45.83	20240228	10310	8.24	20240703	20600	-45.83	20240228	10310	8.24	20240703	7.05	N	417840	500	36 억		21440	N	N	0	N	00	N
111	20240712	111239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11140	70	2	0.63	280217550	25271	38.01	11070	11590	10960	14390	7750	11070	11088.50	0.30	0	-6969	11663	11366	11183	10886	10703	11275	10795	36	3320	500	7970	10	1	7249175	808	-23.45	1.61	12	0.35	-475.00	6932.00	20600	20240228	-45.92	10310	20240703	8.05	20600	-45.92	20240228	10310	8.05	20240703	20600	-45.92	20240228	10310	8.05	20240703	7.05	N	417840	500	36 억		21440	N	N	0	N	00	N
112	20240712	101241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11040	-30	5	-0.27	199115560	18057	27.16	11070	11120	10960	14390	7750	11070	11027.06	0.30	0	-4320	11663	11366	11183	10886	10703	11275	10795	36	3320	500	7970	10	1	7249175	800	-23.24	1.59	12	0.25	-475.00	6932.00	20600	20240228	-46.41	10310	20240703	7.08	20600	-46.41	20240228	10310	7.08	20240703	20600	-46.41	20240228	10310	7.08	20240703	7.05	N	417840	500	36 억		21440	N	N	0	N	00	N
113	20240712	091238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10960	-110	5	-0.99	40138950	3654	5.50	11070	11070	10960	14390	7750	11070	10984.93	0.30	0	-193	11663	11366	11183	10886	10703	11275	10795	36	3320	500	7970	10	1	7249175	795	-23.07	1.58	12	0.05	-475.00	6932.00	20600	20240228	-46.80	10310	20240703	6.30	20600	-46.80	20240228	10310	6.30	20240703	20600	-46.80	20240228	10310	6.30	20240703	7.05	N	417840	500	36 억		21440	N	N	0	N	00	N
114	20240711	161232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11070	-210	5	-1.86	741587000	65926	72.65	11240	11480	11000	14660	7900	11280	11250.24	0.37	0	-6625	11653	11466	11353	11166	11053	11410	11110	36	3380	500	8120	10	1	7249175	802	-23.31	1.60	12	0.91	-475.00	6932.00	20600	20240228	-46.26	10310	20240703	7.37	20600	-46.26	20240228	10310	7.37	20240703	20600	-46.26	20240228	10310	7.37	20240703	7.06	N	417840	500	36 억		27111	N	N	0	N	00	N
115	20240711	151240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11060	-220	5	-1.95	655798350	58163	64.09	11240	11480	11060	14660	7900	11280	11275.17	0.37	0	-7145	11653	11466	11353	11166	11053	11410	11110	36	3380	500	8120	10	1	7249175	802	-23.28	1.60	12	0.80	-475.00	6932.00	20600	20240228	-46.31	10310	20240703	7.27	20600	-46.31	20240228	10310	7.27	20240703	20600	-46.31	20240228	10310	7.27	20240703	7.06	N	417840	500	36 억		27111	N	N	0	N	00	N
116	20240711	141241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11150	-130	5	-1.15	581245840	51446	56.69	11240	11480	11070	14660	7900	11280	11298.21	0.37	0	-5627	11653	11466	11353	11166	11053	11410	11110	36	3380	500	8120	10	1	7249175	808	-23.47	1.61	12	0.71	-475.00	6932.00	20600	20240228	-45.87	10310	20240703	8.15	20600	-45.87	20240228	10310	8.15	20240703	20600	-45.87	20240228	10310	8.15	20240703	7.06	N	417840	500	36 억		27111	N	N	0	N	00	N
117	20240711	131238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11100	-180	5	-1.60	498812870	44009	48.50	11240	11480	11100	14660	7900	11280	11334.46	0.37	0	-5727	11653	11466	11353	11166	11053	11410	11110	36	3380	500	8120	10	1	7249175	805	-23.37	1.60	12	0.61	-475.00	6932.00	20600	20240228	-46.12	10310	20240703	7.66	20600	-46.12	20240228	10310	7.66	20240703	20600	-46.12	20240228	10310	7.66	20240703	7.06	N	417840	500	36 억		27111	N	N	0	N	00	N
118	20240711	121236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11320	40	2	0.35	415426580	36543	40.27	11240	11480	11230	14660	7900	11280	11368.39	0.37	0	-2137	11653	11466	11353	11166	11053	11410	11110	36	3380	500	8120	10	1	7249175	821	-23.83	1.63	12	0.50	-475.00	6932.00	20600	20240228	-45.05	10310	20240703	9.80	20600	-45.05	20240228	10310	9.80	20240703	20600	-45.05	20240228	10310	9.80	20240703	7.06	N	417840	500	36 억		27111	N	N	0	N	00	N
119	20240711	111233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11280	0	3	0.00	363982890	31979	35.24	11240	11480	11240	14660	7900	11280	11382.24	0.37	0	-519	11653	11466	11353	11166	11053	11410	11110	36	3380	500	8120	10	1	7249175	818	-23.75	1.63	12	0.44	-475.00	6932.00	20600	20240228	-45.24	10310	20240703	9.41	20600	-45.24	20240228	10310	9.41	20240703	20600	-45.24	20240228	10310	9.41	20240703	7.06	N	417840	500	36 억		27111	N	N	0	N	00	N
120	20240711	101235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11480	200	2	1.77	259420640	22778	25.10	11240	11480	11240	14660	7900	11280	11389.55	0.37	0	-1608	11653	11466	11353	11166	11053	11410	11110	36	3380	500	8120	10	1	7249175	832	-24.17	1.66	12	0.31	-475.00	6932.00	20600	20240228	-44.27	10310	20240703	11.35	20600	-44.27	20240228	10310	11.35	20240703	20600	-44.27	20240228	10310	11.35	20240703	7.06	N	417840	500	36 억		27111	N	N	0	N	00	N
121	20240711	091233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11300	20	2	0.18	38767150	3439	3.79	11240	11320	11240	14660	7900	11280	11272.59	0.37	0	304	11653	11466	11353	11166	11053	11410	11110	36	3380	500	8120	10	1	7249175	819	-23.79	1.63	12	0.05	-475.00	6932.00	20600	20240228	-45.15	10310	20240703	9.60	20600	-45.15	20240228	10310	9.60	20240703	20600	-45.15	20240228	10310	9.60	20240703	7.06	N	417840	500	36 억		27111	N	N	0	N	00	N
122	20240710	161226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11280	-310	5	-2.67	1018884030	89978	50.74	11540	11540	11240	15060	8120	11590	11322.73	0.40	0	-3144	12016	11802	11536	11322	11056	11910	11430	36	3470	500	8340	10	1	7249175	818	-23.75	1.63	12	1.24	-475.00	6932.00	20600	20240228	-45.24	10310	20240703	9.41	20600	-45.24	20240228	10310	9.41	20240703	20600	-45.24	20240228	10310	9.41	20240703	6.94	N	417840	500	36 억		29164	N	N	0	N	00	N
123	20240710	151233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11260	-330	5	-2.85	956765120	84463	47.63	11540	11540	11240	15060	8120	11590	11326.59	0.40	0	-3179	12016	11802	11536	11322	11056	11910	11430	36	3470	500	8340	10	1	7249175	816	-23.71	1.62	12	1.17	-475.00	6932.00	20600	20240228	-45.34	10310	20240703	9.21	20600	-45.34	20240228	10310	9.21	20240703	20600	-45.34	20240228	10310	9.21	20240703	6.94	N	417840	500	36 억		29164	N	N	0	N	00	N
124	20240710	141233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11320	-270	5	-2.33	832024360	73422	41.40	11540	11540	11240	15060	8120	11590	11330.92	0.40	0	-2462	12016	11802	11536	11322	11056	11910	11430	36	3470	500	8340	10	1	7249175	821	-23.83	1.63	12	1.01	-475.00	6932.00	20600	20240228	-45.05	10310	20240703	9.80	20600	-45.05	20240228	10310	9.80	20240703	20600	-45.05	20240228	10310	9.80	20240703	6.94	N	417840	500	36 억		29164	N	N	0	N	00	N
125	20240710	131232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11350	-240	5	-2.07	726081890	64067	36.13	11540	11540	11240	15060	8120	11590	11331.83	0.40	0	-1357	12016	11802	11536	11322	11056	11910	11430	36	3470	500	8340	10	1	7249175	823	-23.89	1.64	12	0.88	-475.00	6932.00	20600	20240228	-44.90	10310	20240703	10.09	20600	-44.90	20240228	10310	10.09	20240703	20600	-44.90	20240228	10310	10.09	20240703	6.94	N	417840	500	36 억		29164	N	N	0	N	00	N
126	20240710	121228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11350	-240	5	-2.07	672363020	59318	33.45	11540	11540	11240	15060	8120	11590	11333.46	0.40	0	-658	12016	11802	11536	11322	11056	11910	11430	36	3470	500	8340	10	1	7249175	823	-23.89	1.64	12	0.82	-475.00	6932.00	20600	20240228	-44.90	10310	20240703	10.09	20600	-44.90	20240228	10310	10.09	20240703	20600	-44.90	20240228	10310	10.09	20240703	6.94	N	417840	500	36 억		29164	N	N	0	N	00	N
127	20240710	111230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11330	-260	5	-2.24	640748400	56526	31.88	11540	11540	11240	15060	8120	11590	11333.96	0.40	0	-763	12016	11802	11536	11322	11056	11910	11430	36	3470	500	8340	10	1	7249175	821	-23.85	1.63	12	0.78	-475.00	6932.00	20600	20240228	-45.00	10310	20240703	9.89	20600	-45.00	20240228	10310	9.89	20240703	20600	-45.00	20240228	10310	9.89	20240703	6.94	N	417840	500	36 억		29164	N	N	0	N	00	N
128	20240710	101226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11380	-210	5	-1.81	490854330	43330	24.43	11540	11540	11240	15060	8120	11590	11326.26	0.40	0	-420	12016	11802	11536	11322	11056	11910	11430	36	3470	500	8340	10	1	7249175	825	-23.96	1.64	12	0.60	-475.00	6932.00	20600	20240228	-44.76	10310	20240703	10.38	20600	-44.76	20240228	10310	10.38	20240703	20600	-44.76	20240228	10310	10.38	20240703	6.94	N	417840	500	36 억		29164	N	N	0	N	00	N
129	20240710	091232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11300	-290	5	-2.50	201703840	17745	10.01	11540	11540	11300	15060	8120	11590	11362.56	0.40	0	-374	12016	11802	11536	11322	11056	11910	11430	36	3470	500	8340	10	1	7249175	819	-23.79	1.63	12	0.24	-475.00	6932.00	20600	20240228	-45.15	10310	20240703	9.60	20600	-45.15	20240228	10310	9.60	20240703	20600	-45.15	20240228	10310	9.60	20240703	6.94	N	417840	500	36 억		29164	N	N	0	N	00	N
130	20240709	161223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11590	80	2	0.70	2029636180	176693	8.80	11390	11750	11270	14960	8060	11510	11486.51	0.17	0	24460	14203	12856	11803	10456	9403	13530	11130	36	3450	500	8280	10	1	7249175	840	-24.40	1.67	12	2.44	-475.00	6932.00	20600	20240228	-43.74	10310	20240703	12.42	20600	-43.74	20240228	10310	12.42	20240703	20600	-43.74	20240228	10310	12.42	20240703	6.93	N	417840	500	36 억		12186	N	N	0	N	00	N
131	20240709	151230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11520	10	2	0.09	1947896650	169623	8.45	11390	11750	11270	14960	8060	11510	11483.62	0.17	0	24881	14203	12856	11803	10456	9403	13530	11130	36	3450	500	8280	10	1	7249175	835	-24.25	1.66	12	2.34	-475.00	6932.00	20600	20240228	-44.08	10310	20240703	11.74	20600	-44.08	20240228	10310	11.74	20240703	20600	-44.08	20240228	10310	11.74	20240703	6.93	N	417840	500	36 억		12186	N	N	0	N	00	N
132	20240709	141230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11500	-10	5	-0.09	1866302550	162529	8.09	11390	11750	11270	14960	8060	11510	11482.83	0.17	0	26803	14203	12856	11803	10456	9403	13530	11130	36	3450	500	8280	10	1	7249175	834	-24.21	1.66	12	2.24	-475.00	6932.00	20600	20240228	-44.17	10310	20240703	11.54	20600	-44.17	20240228	10310	11.54	20240703	20600	-44.17	20240228	10310	11.54	20240703	6.93	N	417840	500	36 억		12186	N	N	0	N	00	N
133	20240709	131234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11580	70	2	0.61	1761324740	153388	7.64	11390	11750	11270	14960	8060	11510	11482.74	0.17	0	26833	14203	12856	11803	10456	9403	13530	11130	36	3450	500	8280	10	1	7249175	839	-24.38	1.67	12	2.12	-475.00	6932.00	20600	20240228	-43.79	10310	20240703	12.32	20600	-43.79	20240228	10310	12.32	20240703	20600	-43.79	20240228	10310	12.32	20240703	6.93	N	417840	500	36 억		12186	N	N	0	N	00	N
134	20240709	121235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11600	90	2	0.78	1629914350	141998	7.07	11390	11750	11270	14960	8060	11510	11478.35	0.17	0	27007	14203	12856	11803	10456	9403	13530	11130	36	3450	500	8280	10	1	7249175	841	-24.42	1.67	12	1.96	-475.00	6932.00	20600	20240228	-43.69	10310	20240703	12.51	20600	-43.69	20240228	10310	12.51	20240703	20600	-43.69	20240228	10310	12.51	20240703	6.93	N	417840	500	36 억		12186	N	N	0	N	00	N
135	20240709	111236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11550	40	2	0.35	1354603480	118361	5.89	11390	11630	11270	14960	8060	11510	11444.47	0.17	0	25291	14203	12856	11803	10456	9403	13530	11130	36	3450	500	8280	10	1	7249175	837	-24.32	1.67	12	1.63	-475.00	6932.00	20600	20240228	-43.93	10310	20240703	12.03	20600	-43.93	20240228	10310	12.03	20240703	20600	-43.93	20240228	10310	12.03	20240703	6.93	N	417840	500	36 억		12186	N	N	0	N	00	N
136	20240709	101231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11500	-10	5	-0.09	992357380	86991	4.33	11390	11550	11270	14960	8060	11510	11407.13	0.17	0	19198	14203	12856	11803	10456	9403	13530	11130	36	3450	500	8280	10	1	7249175	834	-24.21	1.66	12	1.20	-475.00	6932.00	20600	20240228	-44.17	10310	20240703	11.54	20600	-44.17	20240228	10310	11.54	20240703	20600	-44.17	20240228	10310	11.54	20240703	6.93	N	417840	500	36 억		12186	N	N	0	N	00	N
137	20240709	091228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11410	-100	5	-0.87	422336310	37143	1.85	11390	11500	11270	14960	8060	11510	11369.10	0.17	0	16050	14203	12856	11803	10456	9403	13530	11130	36	3450	500	8280	10	1	7249175	827	-24.02	1.65	12	0.51	-475.00	6932.00	20600	20240228	-44.61	10310	20240703	10.67	20600	-44.61	20240228	10310	10.67	20240703	20600	-44.61	20240228	10310	10.67	20240703	6.93	N	417840	500	36 억		12186	N	N	0	N	00	N
138	20240708	161221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11510	870	2	8.18	24611213370	1997104	5108.60	10940	13150	10750	13830	7450	10640	12324.05	0.23	0	-6744	11126	10882	10716	10472	10306	10800	10390	36	3190	500	7660	10	1	7249175	834	-24.23	1.66	12	27.55	-475.00	6932.00	20600	20240228	-44.13	10310	20240703	11.64	20600	-44.13	20240228	10310	11.64	20240703	20600	-44.13	20240228	10310	11.64	20240703	6.95	N	417840	500	36 억		16340	N	N	0	N	00	N
139	20240708	151223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11670	1030	2	9.68	24251700630	1965983	5028.99	10940	13150	10750	13830	7450	10640	12335.66	0.23	0	-11530	11126	10882	10716	10472	10306	10800	10390	36	3190	500	7660	10	1	7249175	846	-24.57	1.68	12	27.12	-475.00	6932.00	20600	20240228	-43.35	10310	20240703	13.19	20600	-43.35	20240228	10310	13.19	20240703	20600	-43.35	20240228	10310	13.19	20240703	6.95	N	417840	500	36 억		16340	N	N	0	N	00	N
140	20240708	141225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11920	1280	2	12.03	23359939490	1889940	4834.47	10940	13150	10750	13830	7450	10640	12360.15	0.23	0	-14106	11126	10882	10716	10472	10306	10800	10390	36	3190	500	7660	10	1	7249175	864	-25.09	1.72	12	26.07	-475.00	6932.00	20600	20240228	-42.14	10310	20240703	15.62	20600	-42.14	20240228	10310	15.62	20240703	20600	-42.14	20240228	10310	15.62	20240703	6.95	N	417840	500	36 억		16340	N	N	0	N	00	N
141	20240708	131220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11750	1110	2	10.43	21654433860	1746573	4467.74	10940	13150	10750	13830	7450	10640	12398.24	0.23	0	-10790	11126	10882	10716	10472	10306	10800	10390	36	3190	500	7660	10	1	7249175	852	-24.74	1.70	12	24.09	-475.00	6932.00	20600	20240228	-42.96	10310	20240703	13.97	20600	-42.96	20240228	10310	13.97	20240703	20600	-42.96	20240228	10310	13.97	20240703	6.95	N	417840	500	36 억		16340	N	N	0	N	00	N
142	20240708	121222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12270	1630	2	15.32	19223668380	1543616	3948.57	10940	13150	10750	13830	7450	10640	12453.66	0.23	0	-13333	11126	10882	10716	10472	10306	10800	10390	36	3190	500	7660	10	1	7249175	889	-25.83	1.77	12	21.29	-475.00	6932.00	20600	20240228	-40.44	10310	20240703	19.01	20600	-40.44	20240228	10310	19.01	20240703	20600	-40.44	20240228	10310	19.01	20240703	6.95	N	417840	500	36 억		16340	N	N	0	N	00	N
143	20240708	111220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12730	2090	2	19.64	6693840370	545074	1394.30	10940	13150	10750	13830	7450	10640	12280.61	0.23	0	1258	11126	10882	10716	10472	10306	10800	10390	36	3190	500	7660	10	1	7249175	923	-26.80	1.84	12	7.52	-475.00	6932.00	20600	20240228	-38.20	10310	20240703	23.47	20600	-38.20	20240228	10310	23.47	20240703	20600	-38.20	20240228	10310	23.47	20240703	6.95	N	417840	500	36 억		16340	N	N	0	N	00	N
144	20240708	101219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11280	640	2	6.02	1149554090	100923	258.16	10940	11940	10750	13830	7450	10640	11390.41	0.23	0	-3930	11126	10882	10716	10472	10306	10800	10390	36	3190	500	7660	10	1	7249175	818	-23.75	1.63	12	1.39	-475.00	6932.00	20600	20240228	-45.24	10310	20240703	9.41	20600	-45.24	20240228	10310	9.41	20240703	20600	-45.24	20240228	10310	9.41	20240703	6.95	N	417840	500	36 억		16340	N	N	0	N	00	N
145	20240708	091219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11150	510	2	4.79	828870430	72417	185.24	10940	11940	10750	13830	7450	10640	11445.80	0.23	0	-8190	11126	10882	10716	10472	10306	10800	10390	36	3190	500	7660	10	1	7249175	808	-23.47	1.61	12	1.00	-475.00	6932.00	20600	20240228	-45.87	10310	20240703	8.15	20600	-45.87	20240228	10310	8.15	20240703	20600	-45.87	20240228	10310	8.15	20240703	6.95	N	417840	500	36 억		16340	N	N	0	N	00	N
146	20240705	161213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10640	-110	5	-1.02	417921590	39080	90.62	10760	10960	10550	13970	7530	10750	10693.90	0.24	0	-931	11203	10976	10713	10486	10223	11090	10600	36	3220	500	7740	10	1	7249175	771	-22.40	1.53	12	0.54	-475.00	6932.00	20600	20240228	-48.35	10310	20240703	3.20	20600	-48.35	20240228	10310	3.20	20240703	20600	-48.35	20240228	10310	3.20	20240703	6.99	N	417840	500	36 억		17190	N	N	0	N	00	N
147	20240705	151217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10590	-160	5	-1.49	401692370	37550	87.08	10760	10960	10550	13970	7530	10750	10697.43	0.24	0	-898	11203	10976	10713	10486	10223	11090	10600	36	3220	500	7740	10	1	7249175	768	-22.29	1.53	12	0.52	-475.00	6932.00	20600	20240228	-48.59	10310	20240703	2.72	20600	-48.59	20240228	10310	2.72	20240703	20600	-48.59	20240228	10310	2.72	20240703	6.99	N	417840	500	36 억		17190	N	N	0	N	00	N
148	20240705	141219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10830	80	2	0.74	321337300	30039	69.66	10760	10960	10550	13970	7530	10750	10697.21	0.24	0	3072	11203	10976	10713	10486	10223	11090	10600	36	3220	500	7740	10	1	7249175	785	-22.80	1.56	12	0.41	-475.00	6932.00	20600	20240228	-47.43	10310	20240703	5.04	20600	-47.43	20240228	10310	5.04	20240703	20600	-47.43	20240228	10310	5.04	20240703	6.99	N	417840	500	36 억		17190	N	N	0	N	00	N
149	20240705	131216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10730	-20	5	-0.19	296300940	27719	64.28	10760	10960	10550	13970	7530	10750	10689.29	0.24	0	4061	11203	10976	10713	10486	10223	11090	10600	36	3220	500	7740	10	1	7249175	778	-22.59	1.55	12	0.38	-475.00	6932.00	20600	20240228	-47.91	10310	20240703	4.07	20600	-47.91	20240228	10310	4.07	20240703	20600	-47.91	20240228	10310	4.07	20240703	6.99	N	417840	500	36 억		17190	N	N	0	N	00	N
150	20240705	121217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10710	-40	5	-0.37	264999480	24798	57.51	10760	10960	10550	13970	7530	10750	10686.13	0.24	0	4807	11203	10976	10713	10486	10223	11090	10600	36	3220	500	7740	10	1	7249175	776	-22.55	1.55	12	0.34	-475.00	6932.00	20600	20240228	-48.01	10310	20240703	3.88	20600	-48.01	20240228	10310	3.88	20240703	20600	-48.01	20240228	10310	3.88	20240703	6.99	N	417840	500	36 억		17190	N	N	0	N	00	N
151	20240705	111213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10720	-30	5	-0.28	245519770	22980	53.29	10760	10960	10550	13970	7530	10750	10683.85	0.24	0	5671	11203	10976	10713	10486	10223	11090	10600	36	3220	500	7740	10	1	7249175	777	-22.57	1.55	12	0.32	-475.00	6932.00	20600	20240228	-47.96	10310	20240703	3.98	20600	-47.96	20240228	10310	3.98	20240703	20600	-47.96	20240228	10310	3.98	20240703	6.99	N	417840	500	36 억		17190	N	N	0	N	00	N
152	20240705	101213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10780	30	2	0.28	202231570	18967	43.98	10760	10960	10550	13970	7530	10750	10661.94	0.24	0	7676	11203	10976	10713	10486	10223	11090	10600	36	3220	500	7740	10	1	7249175	781	-22.69	1.56	12	0.26	-475.00	6932.00	20600	20240228	-47.67	10310	20240703	4.56	20600	-47.67	20240228	10310	4.56	20240703	20600	-47.67	20240228	10310	4.56	20240703	6.99	N	417840	500	36 억		17190	N	N	0	N	00	N
153	20240705	091216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10660	-90	5	-0.84	108300330	10234	23.73	10760	10760	10550	13970	7530	10750	10581.18	0.24	0	5044	11203	10976	10713	10486	10223	11090	10600	36	3220	500	7740	10	1	7249175	773	-22.44	1.54	12	0.14	-475.00	6932.00	20600	20240228	-48.25	10310	20240703	3.39	20600	-48.25	20240228	10310	3.39	20240703	20600	-48.25	20240228	10310	3.39	20240703	6.99	N	417840	500	36 억		17190	N	N	0	N	00	N
154	20240704	161209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10750	300	2	2.87	459332690	42671	107.87	10450	10940	10450	13580	7320	10450	10765.64	0.20	0	2725	11036	10742	10526	10232	10016	10635	10125	36	3130	500	7520	10	1	7249175	779	-22.63	1.55	12	0.59	-475.00	6932.00	20600	20240228	-47.82	10310	20240703	4.27	20600	-47.82	20240228	10310	4.27	20240703	20600	-47.82	20240228	10310	4.27	20240703	7.09	N	417840	500	36 억		14537	N	N	0	N	00	N
155	20240704	151214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10750	300	2	2.87	444466110	41288	104.37	10450	10940	10450	13580	7320	10450	10766.17	0.20	0	2566	11036	10742	10526	10232	10016	10635	10125	36	3130	500	7520	10	1	7249175	779	-22.63	1.55	12	0.57	-475.00	6932.00	20600	20240228	-47.82	10310	20240703	4.27	20600	-47.82	20240228	10310	4.27	20240703	20600	-47.82	20240228	10310	4.27	20240703	7.09	N	417840	500	36 억		14537	N	N	0	N	00	N
156	20240704	141212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	350	2	3.35	413768850	38443	97.18	10450	10940	10450	13580	7320	10450	10764.40	0.20	0	2399	11036	10742	10526	10232	10016	10635	10125	36	3130	500	7520	10	1	7249175	783	-22.74	1.56	12	0.53	-475.00	6932.00	20600	20240228	-47.57	10310	20240703	4.75	20600	-47.57	20240228	10310	4.75	20240703	20600	-47.57	20240228	10310	4.75	20240703	7.09	N	417840	500	36 억		14537	N	N	0	N	00	N
157	20240704	131212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10690	240	2	2.30	376139740	34944	88.33	10450	10940	10450	13580	7320	10450	10765.43	0.20	0	40	11036	10742	10526	10232	10016	10635	10125	36	3130	500	7520	10	1	7249175	775	-22.51	1.54	12	0.48	-475.00	6932.00	20600	20240228	-48.11	10310	20240703	3.69	20600	-48.11	20240228	10310	3.69	20240703	20600	-48.11	20240228	10310	3.69	20240703	7.09	N	417840	500	36 억		14537	N	N	0	N	00	N
158	20240704	121212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10760	310	2	2.97	338652630	31455	79.51	10450	10940	10450	13580	7320	10450	10767.77	0.20	0	-98	11036	10742	10526	10232	10016	10635	10125	36	3130	500	7520	10	1	7249175	780	-22.65	1.55	12	0.43	-475.00	6932.00	20600	20240228	-47.77	10310	20240703	4.36	20600	-47.77	20240228	10310	4.36	20240703	20600	-47.77	20240228	10310	4.36	20240703	7.09	N	417840	500	36 억		14537	N	N	0	N	00	N
159	20240704	111210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10700	250	2	2.39	326200430	30293	76.58	10450	10940	10450	13580	7320	10450	10769.76	0.20	0	-423	11036	10742	10526	10232	10016	10635	10125	36	3130	500	7520	10	1	7249175	776	-22.53	1.54	12	0.42	-475.00	6932.00	20600	20240228	-48.06	10310	20240703	3.78	20600	-48.06	20240228	10310	3.78	20240703	20600	-48.06	20240228	10310	3.78	20240703	7.09	N	417840	500	36 억		14537	N	N	0	N	00	N
160	20240704	101211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10900	450	2	4.31	285519360	26528	67.06	10450	10940	10450	13580	7320	10450	10764.72	0.20	0	-441	11036	10742	10526	10232	10016	10635	10125	36	3130	500	7520	10	1	7249175	790	-22.95	1.57	12	0.37	-475.00	6932.00	20600	20240228	-47.09	10310	20240703	5.72	20600	-47.09	20240228	10310	5.72	20240703	20600	-47.09	20240228	10310	5.72	20240703	7.09	N	417840	500	36 억		14537	N	N	0	N	00	N
161	20240704	091213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10600	150	2	1.44	37303140	3515	8.89	10450	10750	10450	13580	7320	10450	10619.80	0.20	0	57	11036	10742	10526	10232	10016	10635	10125	36	3130	500	7520	10	1	7249175	768	-22.32	1.53	12	0.05	-475.00	6932.00	20600	20240228	-48.54	10310	20240703	2.81	20600	-48.54	20240228	10310	2.81	20240703	20600	-48.54	20240228	10310	2.81	20240703	7.09	N	417840	500	36 억		14537	N	N	0	N	00	N
162	20240703	161206	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10450	-280	5	-2.61	412241090	39335	114.63	10710	10820	10310	13940	7520	10730	10480.27	0.17	0	2386	11330	11030	10880	10580	10430	10955	10505	36	3210	500	7720	10	1	7249175	758	-22.00	1.51	12	0.54	-475.00	6932.00	20600	20240228	-49.27	10310	20240703	1.36	20600	-49.27	20240228	10310	1.36	20240703	20600	-49.27	20240228	10310	1.36	20240703	7.17	N	417840	500	36 억		12152	N	N	0	N	00	N
163	20240703	151210	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10450	-280	5	-2.61	402082930	38361	111.79	10710	10820	10310	13940	7520	10730	10481.55	0.17	0	2596	11330	11030	10880	10580	10430	10955	10505	36	3210	500	7720	10	1	7249175	758	-22.00	1.51	12	0.53	-475.00	6932.00	20600	20240228	-49.27	10310	20240703	1.36	20600	-49.27	20240228	10310	1.36	20240703	20600	-49.27	20240228	10310	1.36	20240703	7.17	N	417840	500	36 억		12152	N	N	0	N	00	N
164	20240703	141210	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10380	-350	5	-3.26	329099850	31342	91.34	10710	10820	10310	13940	7520	10730	10500.28	0.17	0	1860	11330	11030	10880	10580	10430	10955	10505	36	3210	500	7720	10	1	7249175	752	-21.85	1.50	12	0.43	-475.00	6932.00	20600	20240228	-49.61	10310	20240703	0.68	20600	-49.61	20240228	10310	0.68	20240703	20600	-49.61	20240228	10310	0.68	20240703	7.17	N	417840	500	36 억		12152	N	N	0	N	00	N
165	20240703	131209	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10450	-280	5	-2.61	301376620	28671	83.55	10710	10820	10310	13940	7520	10730	10511.55	0.17	0	1737	11330	11030	10880	10580	10430	10955	10505	36	3210	500	7720	10	1	7249175	758	-22.00	1.51	12	0.40	-475.00	6932.00	20600	20240228	-49.27	10310	20240703	1.36	20600	-49.27	20240228	10310	1.36	20240703	20600	-49.27	20240228	10310	1.36	20240703	7.17	N	417840	500	36 억		12152	N	N	0	N	00	N
166	20240703	121208	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10410	-320	5	-2.98	266393130	25313	73.77	10710	10820	10310	13940	7520	10730	10523.97	0.17	0	1525	11330	11030	10880	10580	10430	10955	10505	36	3210	500	7720	10	1	7249175	755	-21.92	1.50	12	0.35	-475.00	6932.00	20600	20240228	-49.47	10310	20240703	0.97	20600	-49.47	20240228	10310	0.97	20240703	20600	-49.47	20240228	10310	0.97	20240703	7.17	N	417840	500	36 억		12152	N	N	0	N	00	N
167	20240703	111211	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10400	-330	5	-3.08	241000160	22874	66.66	10710	10820	10310	13940	7520	10730	10535.99	0.17	0	342	11330	11030	10880	10580	10430	10955	10505	36	3210	500	7720	10	1	7249175	754	-21.89	1.50	12	0.32	-475.00	6932.00	20600	20240228	-49.51	10310	20240703	0.87	20600	-49.51	20240228	10310	0.87	20240703	20600	-49.51	20240228	10310	0.87	20240703	7.17	N	417840	500	36 억		12152	N	N	0	N	00	N
168	20240703	101211	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10590	-140	5	-1.30	106255830	9960	29.03	10710	10820	10580	13940	7520	10730	10668.26	0.17	0	-133	11330	11030	10880	10580	10430	10955	10505	36	3210	500	7720	10	1	7249175	768	-22.29	1.53	12	0.14	-475.00	6932.00	20600	20240228	-48.59	10580	20240703	0.09	20600	-48.59	20240228	10580	0.09	20240703	20600	-48.59	20240228	10580	0.09	20240703	7.17	N	417840	500	36 억		12152	N	N	0	N	00	N
169	20240703	091207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10820	90	2	0.84	11419290	1065	3.10	10710	10820	10710	13940	7520	10730	10722.34	0.17	0	293	11330	11030	10880	10580	10430	10955	10505	36	3210	500	7720	10	1	7249175	784	-22.78	1.56	12	0.01	-475.00	6932.00	20600	20240228	-47.48	10660	20231027	1.50	20600	-47.48	20240228	10710	1.03	20240703	20600	-47.48	20240228	10660	1.50	20231027	7.17	N	417840	500	36 억		12152	N	N	0	N	00	N
170	20240702	161204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10730	-280	5	-2.54	371985380	34257	148.75	10920	11180	10730	14310	7710	11010	10858.99	0.26	0	-6803	11350	11180	10990	10820	10630	11265	10905	36	3300	500	7920	10	1	7249175	778	-22.59	1.55	12	0.47	-475.00	6932.00	20600	20240228	-47.91	10660	20231027	0.66	20600	-47.91	20240228	10730	0.00	20240702	20600	-47.91	20240228	10660	0.66	20231027	7.22	N	417840	500	36 억		18755	N	N	0	N	00	N
171	20240702	151206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10760	-250	5	-2.27	353545630	32541	141.30	10920	11180	10760	14310	7710	11010	10864.62	0.26	0	-6080	11350	11180	10990	10820	10630	11265	10905	36	3300	500	7920	10	1	7249175	780	-22.65	1.55	12	0.45	-475.00	6932.00	20600	20240228	-47.77	10660	20231027	0.94	20600	-47.77	20240228	10760	0.00	20240702	20600	-47.77	20240228	10660	0.94	20231027	7.22	N	417840	500	36 억		18755	N	N	0	N	00	N
172	20240702	141207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10820	-190	5	-1.73	217108360	19916	86.48	10920	11180	10810	14310	7710	11010	10901.20	0.26	0	-2440	11350	11180	10990	10820	10630	11265	10905	36	3300	500	7920	10	1	7249175	784	-22.78	1.56	12	0.27	-475.00	6932.00	20600	20240228	-47.48	10660	20231027	1.50	20600	-47.48	20240228	10800	0.19	20240701	20600	-47.48	20240228	10660	1.50	20231027	7.22	N	417840	500	36 억		18755	N	N	0	N	00	N
173	20240702	131207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10850	-160	5	-1.45	195372330	17909	77.76	10920	11180	10810	14310	7710	11010	10909.17	0.26	0	-2030	11350	11180	10990	10820	10630	11265	10905	36	3300	500	7920	10	1	7249175	787	-22.84	1.57	12	0.25	-475.00	6932.00	20600	20240228	-47.33	10660	20231027	1.78	20600	-47.33	20240228	10800	0.46	20240701	20600	-47.33	20240228	10660	1.78	20231027	7.22	N	417840	500	36 억		18755	N	N	0	N	00	N
174	20240702	121207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10970	-40	5	-0.36	168165560	15411	66.92	10920	11180	10810	14310	7710	11010	10912.05	0.26	0	-1955	11350	11180	10990	10820	10630	11265	10905	36	3300	500	7920	10	1	7249175	795	-23.09	1.58	12	0.21	-475.00	6932.00	20600	20240228	-46.75	10660	20231027	2.91	20600	-46.75	20240228	10800	1.57	20240701	20600	-46.75	20240228	10660	2.91	20231027	7.22	N	417840	500	36 억		18755	N	N	0	N	00	N
175	20240702	111206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10980	-30	5	-0.27	166182410	15230	66.13	10920	11180	10810	14310	7710	11010	10911.52	0.26	0	-1955	11350	11180	10990	10820	10630	11265	10905	36	3300	500	7920	10	1	7249175	796	-23.12	1.58	12	0.21	-475.00	6932.00	20600	20240228	-46.70	10660	20231027	3.00	20600	-46.70	20240228	10800	1.67	20240701	20600	-46.70	20240228	10660	3.00	20231027	7.22	N	417840	500	36 억		18755	N	N	0	N	00	N
176	20240702	101205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10840	-170	5	-1.54	147886360	13543	58.81	10920	11180	10840	14310	7710	11010	10919.76	0.26	0	-834	11350	11180	10990	10820	10630	11265	10905	36	3300	500	7920	10	1	7249175	786	-22.82	1.56	12	0.19	-475.00	6932.00	20600	20240228	-47.38	10660	20231027	1.69	20600	-47.38	20240228	10800	0.37	20240701	20600	-47.38	20240228	10660	1.69	20231027	7.22	N	417840	500	36 억		18755	N	N	0	N	00	N
177	20240702	091206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11100	90	2	0.82	6618090	601	2.61	10920	11180	10920	14310	7710	11010	11011.80	0.26	0	-128	11350	11180	10990	10820	10630	11265	10905	36	3300	500	7920	10	1	7249175	805	-23.37	1.60	12	0.01	-475.00	6932.00	20600	20240228	-46.12	10660	20231027	4.13	20600	-46.12	20240228	10800	2.78	20240701	20600	-46.12	20240228	10660	4.13	20231027	7.22	N	417840	500	36 억		18755	N	N	0	N	00	N
178	20240701	161201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11010	150	2	1.38	248944750	22656	53.85	10800	11160	10800	14110	7610	10860	10988.01	0.25	0	776	11453	11156	10983	10686	10513	11070	10600	36	3250	500	7810	10	1	7249175	798	-23.18	1.59	12	0.31	-475.00	6932.00	20600	20240228	-46.55	10660	20231027	3.28	20600	-46.55	20240228	10800	1.94	20240701	20600	-46.55	20240228	10660	3.28	20231027	7.26	N	417840	500	36 억		17950	N	N	0	N	00	N
179	20240701	151204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11000	140	2	1.29	223875320	20378	48.44	10800	11160	10800	14110	7610	10860	10986.13	0.25	0	1045	11453	11156	10983	10686	10513	11070	10600	36	3250	500	7810	10	1	7249175	797	-23.16	1.59	12	0.28	-475.00	6932.00	20600	20240228	-46.60	10660	20231027	3.19	20600	-46.60	20240228	10800	1.85	20240701	20600	-46.60	20240228	10660	3.19	20231027	7.26	N	417840	500	36 억		17950	N	N	0	N	00	N
180	20240701	141202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11000	140	2	1.29	205850410	18734	44.53	10800	11160	10800	14110	7610	10860	10988.07	0.25	0	1113	11453	11156	10983	10686	10513	11070	10600	36	3250	500	7810	10	1	7249175	797	-23.16	1.59	12	0.26	-475.00	6932.00	20600	20240228	-46.60	10660	20231027	3.19	20600	-46.60	20240228	10800	1.85	20240701	20600	-46.60	20240228	10660	3.19	20231027	7.26	N	417840	500	36 억		17950	N	N	0	N	00	N
181	20240701	131202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11000	140	2	1.29	194926420	17740	42.17	10800	11160	10800	14110	7610	10860	10987.96	0.25	0	1332	11453	11156	10983	10686	10513	11070	10600	36	3250	500	7810	10	1	7249175	797	-23.16	1.59	12	0.24	-475.00	6932.00	20600	20240228	-46.60	10660	20231027	3.19	20600	-46.60	20240228	10800	1.85	20240701	20600	-46.60	20240228	10660	3.19	20231027	7.26	N	417840	500	36 억		17950	N	N	0	N	00	N
182	20240701	121205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10960	100	2	0.92	181700340	16541	39.32	10800	11160	10800	14110	7610	10860	10984.85	0.25	0	1614	11453	11156	10983	10686	10513	11070	10600	36	3250	500	7810	10	1	7249175	795	-23.07	1.58	12	0.23	-475.00	6932.00	20600	20240228	-46.80	10660	20231027	2.81	20600	-46.80	20240228	10800	1.48	20240701	20600	-46.80	20240228	10660	2.81	20231027	7.26	N	417840	500	36 억		17950	N	N	0	N	00	N
183	20240701	111159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10970	110	2	1.01	127473860	11599	27.57	10800	11160	10800	14110	7610	10860	10990.07	0.25	0	648	11453	11156	10983	10686	10513	11070	10600	36	3250	500	7810	10	1	7249175	795	-23.09	1.58	12	0.16	-475.00	6932.00	20600	20240228	-46.75	10660	20231027	2.91	20600	-46.75	20240228	10800	1.57	20240701	20600	-46.75	20240228	10660	2.91	20231027	7.26	N	417840	500	36 억		17950	N	N	0	N	00	N
184	20240701	101158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11000	140	2	1.29	95557580	8682	20.64	10800	11160	10800	14110	7610	10860	11006.40	0.25	0	460	11453	11156	10983	10686	10513	11070	10600	36	3250	500	7810	10	1	7249175	797	-23.16	1.59	12	0.12	-475.00	6932.00	20600	20240228	-46.60	10660	20231027	3.19	20600	-46.60	20240228	10800	1.85	20240701	20600	-46.60	20240228	10660	3.19	20231027	7.26	N	417840	500	36 억		17950	N	N	0	N	00	N
185	20240701	091156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10890	30	2	0.28	17792540	1640	3.90	10800	10940	10800	14110	7610	10860	10849.11	0.25	0	-91	11453	11156	10983	10686	10513	11070	10600	36	3250	500	7810	10	1	7249175	789	-22.93	1.57	12	0.02	-475.00	6932.00	20600	20240228	-47.14	10660	20231027	2.16	20600	-47.14	20240228	10800	0.83	20240701	20600	-47.14	20240228	10660	2.16	20231027	7.26	N	417840	500	36 억		17950	N	N	0	N	00	N