KissMeData/452190/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	161335	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4080	20	2	0.49	506942230	126024	157.04	4070	4080	3980	5270	2845	4060	4022.43	0.37	0	31368	4286	4172	4116	4002	3946	4145	3975	25	1210	100	2510	5	1	22997757	938	-15.63	3.69	12	0.55	-261.00	1105.00	18580	20240111	-78.04	3980	20240731	2.51	18580	-78.04	20240111	3980	2.51	20240731	18580	-78.04	20240111	3980	2.51	20240731	1.58	N	452190	100	25 억		85213	N	N	0	N	00	N
3	20240731	151354	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4065	5	2	0.12	485781185	120825	150.56	4070	4080	3980	5270	2845	4060	4020.54	0.37	0	28142	4286	4172	4116	4002	3946	4145	3975	25	1210	100	2510	5	1	22997757	935	-15.57	3.68	12	0.53	-261.00	1105.00	18580	20240111	-78.12	3980	20240731	2.14	18580	-78.12	20240111	3980	2.14	20240731	18580	-78.12	20240111	3980	2.14	20240731	1.58	N	452190	100	25 억		85213	N	N	0	N	00	N
4	20240731	141356	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4025	-35	5	-0.86	401538930	100057	124.68	4070	4080	3980	5270	2845	4060	4013.10	0.37	0	14761	4286	4172	4116	4002	3946	4145	3975	25	1210	100	2510	5	1	22997757	926	-15.42	3.64	12	0.44	-261.00	1105.00	18580	20240111	-78.34	3980	20240731	1.13	18580	-78.34	20240111	3980	1.13	20240731	18580	-78.34	20240111	3980	1.13	20240731	1.58	N	452190	100	25 억		85213	N	N	0	N	00	N
5	20240731	131348	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4045	-15	5	-0.37	388215990	96747	120.56	4070	4080	3980	5270	2845	4060	4012.69	0.37	0	13490	4286	4172	4116	4002	3946	4145	3975	25	1210	100	2510	5	1	22997757	930	-15.50	3.66	12	0.42	-261.00	1105.00	18580	20240111	-78.23	3980	20240731	1.63	18580	-78.23	20240111	3980	1.63	20240731	18580	-78.23	20240111	3980	1.63	20240731	1.58	N	452190	100	25 억		85213	N	N	0	N	00	N
6	20240731	121349	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4010	-50	5	-1.23	342528395	85412	106.43	4070	4080	3980	5270	2845	4060	4010.31	0.37	0	6092	4286	4172	4116	4002	3946	4145	3975	25	1210	100	2510	5	1	22997757	922	-15.36	3.63	12	0.37	-261.00	1105.00	18580	20240111	-78.42	3980	20240731	0.75	18580	-78.42	20240111	3980	0.75	20240731	18580	-78.42	20240111	3980	0.75	20240731	1.58	N	452190	100	25 억		85213	N	N	0	N	00	N
7	20240731	111349	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3990	-70	5	-1.72	305534360	76154	94.90	4070	4080	3980	5270	2845	4060	4012.06	0.37	0	5837	4286	4172	4116	4002	3946	4145	3975	25	1210	100	2510	5	1	22997757	918	-15.29	3.61	12	0.33	-261.00	1105.00	18580	20240111	-78.53	3980	20240731	0.25	18580	-78.53	20240111	3980	0.25	20240731	18580	-78.53	20240111	3980	0.25	20240731	1.58	N	452190	100	25 억		85213	N	N	0	N	00	N
8	20240731	101347	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4050	-10	5	-0.25	249219410	62078	77.36	4070	4080	3980	5270	2845	4060	4014.62	0.37	0	9971	4286	4172	4116	4002	3946	4145	3975	25	1210	100	2510	5	1	22997757	931	-15.52	3.67	12	0.27	-261.00	1105.00	18580	20240111	-78.20	3980	20240731	1.76	18580	-78.20	20240111	3980	1.76	20240731	18580	-78.20	20240111	3980	1.76	20240731	1.58	N	452190	100	25 억		85213	N	N	0	N	00	N
9	20240731	091345	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4010	-50	5	-1.23	51443775	12737	15.87	4070	4080	4005	5270	2845	4060	4038.92	0.37	0	-2824	4286	4172	4116	4002	3946	4145	3975	25	1210	100	2510	5	1	22997757	922	-15.36	3.63	12	0.06	-261.00	1105.00	18580	20240111	-78.42	4005	20240731	0.12	18580	-78.42	20240111	4005	0.12	20240731	18580	-78.42	20240111	4005	0.12	20240731	1.58	N	452190	100	25 억		85213	N	N	0	N	00	N
10	20240730	161312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	-110	5	-2.64	324939050	79197	76.88	4230	4230	4060	5420	2920	4170	4102.94	0.49	0	-28122	4323	4246	4153	4076	3983	4285	4115	25	1250	100	2580	5	1	22997757	934	-15.56	3.67	12	0.34	-261.00	1105.00	18580	20240111	-78.15	4040	20240725	0.50	18580	-78.15	20240111	4040	0.50	20240725	18580	-78.15	20240111	4040	0.50	20240725	1.56	N	452190	100	25 억		113661	N	N	0	N	00	N
11	20240730	151341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	-110	5	-2.64	302242760	73612	71.46	4230	4230	4060	5420	2920	4170	4105.89	0.49	0	-26912	4323	4246	4153	4076	3983	4285	4115	25	1250	100	2580	5	1	22997757	934	-15.56	3.67	12	0.32	-261.00	1105.00	18580	20240111	-78.15	4040	20240725	0.50	18580	-78.15	20240111	4040	0.50	20240725	18580	-78.15	20240111	4040	0.50	20240725	1.56	N	452190	100	25 억		113661	N	N	0	N	00	N
12	20240730	141322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-90	5	-2.16	237587965	57727	56.04	4230	4230	4060	5420	2920	4170	4115.72	0.49	0	-20054	4323	4246	4153	4076	3983	4285	4115	25	1250	100	2580	5	1	22997757	938	-15.63	3.69	12	0.25	-261.00	1105.00	18580	20240111	-78.04	4040	20240725	0.99	18580	-78.04	20240111	4040	0.99	20240725	18580	-78.04	20240111	4040	0.99	20240725	1.56	N	452190	100	25 억		113661	N	N	0	N	00	N
13	20240730	131328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-70	5	-1.68	213933940	51937	50.42	4230	4230	4060	5420	2920	4170	4119.10	0.49	0	-18820	4323	4246	4153	4076	3983	4285	4115	25	1250	100	2580	5	1	22997757	943	-15.71	3.71	12	0.23	-261.00	1105.00	18580	20240111	-77.93	4040	20240725	1.49	18580	-77.93	20240111	4040	1.49	20240725	18580	-77.93	20240111	4040	1.49	20240725	1.56	N	452190	100	25 억		113661	N	N	0	N	00	N
14	20240730	121319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-50	5	-1.20	192353300	46667	45.30	4230	4230	4060	5420	2920	4170	4121.83	0.49	0	-16214	4323	4246	4153	4076	3983	4285	4115	25	1250	100	2580	5	1	22997757	948	-15.79	3.73	12	0.20	-261.00	1105.00	18580	20240111	-77.83	4040	20240725	1.98	18580	-77.83	20240111	4040	1.98	20240725	18580	-77.83	20240111	4040	1.98	20240725	1.56	N	452190	100	25 억		113661	N	N	0	N	00	N
15	20240730	111328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-70	5	-1.68	159430385	38642	37.51	4230	4230	4060	5420	2920	4170	4125.83	0.49	0	-11827	4323	4246	4153	4076	3983	4285	4115	25	1250	100	2580	5	1	22997757	943	-15.71	3.71	12	0.17	-261.00	1105.00	18580	20240111	-77.93	4040	20240725	1.49	18580	-77.93	20240111	4040	1.49	20240725	18580	-77.93	20240111	4040	1.49	20240725	1.56	N	452190	100	25 억		113661	N	N	0	N	00	N
16	20240730	101337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	-60	5	-1.44	123997435	30002	29.13	4230	4230	4060	5420	2920	4170	4132.97	0.49	0	-11499	4323	4246	4153	4076	3983	4285	4115	25	1250	100	2580	5	1	22997757	945	-15.75	3.72	12	0.13	-261.00	1105.00	18580	20240111	-77.88	4040	20240725	1.73	18580	-77.88	20240111	4040	1.73	20240725	18580	-77.88	20240111	4040	1.73	20240725	1.56	N	452190	100	25 억		113661	N	N	0	N	00	N
17	20240730	091346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-70	5	-1.68	52789505	12686	12.32	4230	4230	4060	5420	2920	4170	4161.24	0.49	0	-6452	4323	4246	4153	4076	3983	4285	4115	25	1250	100	2580	5	1	22997757	943	-15.71	3.71	12	0.06	-261.00	1105.00	18580	20240111	-77.93	4040	20240725	1.49	18580	-77.93	20240111	4040	1.49	20240725	18580	-77.93	20240111	4040	1.49	20240725	1.56	N	452190	100	25 억		113661	N	N	0	N	00	N
18	20240729	161310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	70	2	1.71	425079095	102382	86.37	4060	4230	4060	5330	2870	4100	4151.88	0.32	0	40404	4373	4236	4163	4026	3953	4200	3990	25	1230	100	2540	5	1	22997757	959	-15.98	3.77	12	0.45	-261.00	1105.00	18580	20240111	-77.56	4040	20240725	3.22	18580	-77.56	20240111	4040	3.22	20240725	18580	-77.56	20240111	4040	3.22	20240725	1.59	N	452190	100	25 억		73746	N	N	0	N	00	N
19	20240729	151331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	85	2	2.07	405776435	97756	82.46	4060	4230	4060	5330	2870	4100	4150.91	0.32	0	37739	4373	4236	4163	4026	3953	4200	3990	25	1230	100	2540	5	1	22997757	962	-16.03	3.79	12	0.43	-261.00	1105.00	18580	20240111	-77.48	4040	20240725	3.59	18580	-77.48	20240111	4040	3.59	20240725	18580	-77.48	20240111	4040	3.59	20240725	1.59	N	452190	100	25 억		73746	N	N	0	N	00	N
20	20240729	141338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	70	2	1.71	372142915	89686	75.66	4060	4230	4060	5330	2870	4100	4149.40	0.32	0	32664	4373	4236	4163	4026	3953	4200	3990	25	1230	100	2540	5	1	22997757	959	-15.98	3.77	12	0.39	-261.00	1105.00	18580	20240111	-77.56	4040	20240725	3.22	18580	-77.56	20240111	4040	3.22	20240725	18580	-77.56	20240111	4040	3.22	20240725	1.59	N	452190	100	25 억		73746	N	N	0	N	00	N
21	20240729	131337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	55	2	1.34	329326920	79442	67.01	4060	4230	4060	5330	2870	4100	4145.50	0.32	0	29338	4373	4236	4163	4026	3953	4200	3990	25	1230	100	2540	5	1	22997757	956	-15.92	3.76	12	0.35	-261.00	1105.00	18580	20240111	-77.64	4040	20240725	2.85	18580	-77.64	20240111	4040	2.85	20240725	18580	-77.64	20240111	4040	2.85	20240725	1.59	N	452190	100	25 억		73746	N	N	0	N	00	N
22	20240729	121336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	35	2	0.85	277255770	66875	56.41	4060	4230	4060	5330	2870	4100	4145.88	0.32	0	21519	4373	4236	4163	4026	3953	4200	3990	25	1230	100	2540	5	1	22997757	951	-15.84	3.74	12	0.29	-261.00	1105.00	18580	20240111	-77.74	4040	20240725	2.35	18580	-77.74	20240111	4040	2.35	20240725	18580	-77.74	20240111	4040	2.35	20240725	1.59	N	452190	100	25 억		73746	N	N	0	N	00	N
23	20240729	111325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	90	2	2.20	207229695	49970	42.15	4060	4230	4060	5330	2870	4100	4147.08	0.32	0	17794	4373	4236	4163	4026	3953	4200	3990	25	1230	100	2540	5	1	22997757	964	-16.05	3.79	12	0.22	-261.00	1105.00	18580	20240111	-77.45	4040	20240725	3.71	18580	-77.45	20240111	4040	3.71	20240725	18580	-77.45	20240111	4040	3.71	20240725	1.59	N	452190	100	25 억		73746	N	N	0	N	00	N
24	20240729	101320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	115	2	2.80	165433425	40000	33.74	4060	4230	4060	5330	2870	4100	4135.84	0.32	0	12901	4373	4236	4163	4026	3953	4200	3990	25	1230	100	2540	5	1	22997757	969	-16.15	3.81	12	0.17	-261.00	1105.00	18580	20240111	-77.31	4040	20240725	4.33	18580	-77.31	20240111	4040	4.33	20240725	18580	-77.31	20240111	4040	4.33	20240725	1.59	N	452190	100	25 억		73746	N	N	0	N	00	N
25	20240729	091317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	20	2	0.49	55714235	13655	11.52	4060	4130	4060	5330	2870	4100	4080.13	0.32	0	4770	4373	4236	4163	4026	3953	4200	3990	25	1230	100	2540	5	1	22997757	948	-15.79	3.73	12	0.06	-261.00	1105.00	18580	20240111	-77.83	4040	20240725	1.98	18580	-77.83	20240111	4040	1.98	20240725	18580	-77.83	20240111	4040	1.98	20240725	1.59	N	452190	100	25 억		73746	N	N	0	N	00	N
26	20240726	161259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-105	5	-2.50	485798755	117364	108.53	4300	4300	4090	5460	2945	4205	4139.31	0.33	0	-2536	4315	4260	4150	4095	3985	4287	4122	25	1255	100	2600	5	1	22997757	943	-15.71	3.71	12	0.51	-261.00	1105.00	18580	20240111	-77.93	4040	20240725	1.49	18580	-77.93	20240111	4040	1.49	20240725	18580	-77.93	20240111	4040	1.49	20240725	1.60	N	452190	100	25 억		75544	N	N	0	N	00	N
27	20240726	151311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	-110	5	-2.62	467900920	113006	104.50	4300	4300	4090	5460	2945	4205	4140.48	0.33	0	-2411	4315	4260	4150	4095	3985	4287	4122	25	1255	100	2600	5	1	22997757	942	-15.69	3.71	12	0.49	-261.00	1105.00	18580	20240111	-77.96	4040	20240725	1.36	18580	-77.96	20240111	4040	1.36	20240725	18580	-77.96	20240111	4040	1.36	20240725	1.60	N	452190	100	25 억		75544	N	N	0	N	00	N
28	20240726	141309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	-75	5	-1.78	416116860	100393	92.84	4300	4300	4090	5460	2945	4205	4144.86	0.33	0	-5705	4315	4260	4150	4095	3985	4287	4122	25	1255	100	2600	5	1	22997757	950	-15.82	3.74	12	0.44	-261.00	1105.00	18580	20240111	-77.77	4040	20240725	2.23	18580	-77.77	20240111	4040	2.23	20240725	18580	-77.77	20240111	4040	2.23	20240725	1.60	N	452190	100	25 억		75544	N	N	0	N	00	N
29	20240726	131313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-105	5	-2.50	344735030	83018	76.77	4300	4300	4100	5460	2945	4205	4152.52	0.33	0	-10687	4315	4260	4150	4095	3985	4287	4122	25	1255	100	2600	5	1	22997757	943	-15.71	3.71	12	0.36	-261.00	1105.00	18580	20240111	-77.93	4040	20240725	1.49	18580	-77.93	20240111	4040	1.49	20240725	18580	-77.93	20240111	4040	1.49	20240725	1.60	N	452190	100	25 억		75544	N	N	0	N	00	N
30	20240726	121318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	-45	5	-1.07	249657100	59945	55.43	4300	4300	4110	5460	2945	4205	4164.75	0.33	0	-12764	4315	4260	4150	4095	3985	4287	4122	25	1255	100	2600	5	1	22997757	957	-15.94	3.76	12	0.26	-261.00	1105.00	18580	20240111	-77.61	4040	20240725	2.97	18580	-77.61	20240111	4040	2.97	20240725	18580	-77.61	20240111	4040	2.97	20240725	1.60	N	452190	100	25 억		75544	N	N	0	N	00	N
31	20240726	111317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	-20	5	-0.48	219966525	52782	48.81	4300	4300	4110	5460	2945	4205	4167.44	0.33	0	-12471	4315	4260	4150	4095	3985	4287	4122	25	1255	100	2600	5	1	22997757	962	-16.03	3.79	12	0.23	-261.00	1105.00	18580	20240111	-77.48	4040	20240725	3.59	18580	-77.48	20240111	4040	3.59	20240725	18580	-77.48	20240111	4040	3.59	20240725	1.60	N	452190	100	25 억		75544	N	N	0	N	00	N
32	20240726	101308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	-40	5	-0.95	162480750	38877	35.95	4300	4300	4115	5460	2945	4205	4179.34	0.33	0	-17009	4315	4260	4150	4095	3985	4287	4122	25	1255	100	2600	5	1	22997757	958	-15.96	3.77	12	0.17	-261.00	1105.00	18580	20240111	-77.58	4040	20240725	3.09	18580	-77.58	20240111	4040	3.09	20240725	18580	-77.58	20240111	4040	3.09	20240725	1.60	N	452190	100	25 억		75544	N	N	0	N	00	N
33	20240726	091310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	5	2	0.12	28049345	6628	6.13	4300	4300	4205	5460	2945	4205	4232.05	0.33	0	-2630	4315	4260	4150	4095	3985	4287	4122	25	1255	100	2600	5	1	22997757	968	-16.13	3.81	12	0.03	-261.00	1105.00	18580	20240111	-77.34	4040	20240725	4.21	18580	-77.34	20240111	4040	4.21	20240725	18580	-77.34	20240111	4040	4.21	20240725	1.60	N	452190	100	25 억		75544	N	N	0	N	00	N
34	20240725	161306	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4205	5	2	0.12	438043155	106406	136.04	4065	4205	4040	5460	2940	4200	4115.56	0.23	0	23504	4360	4280	4230	4150	4100	4255	4125	25	1260	100	2600	5	1	22997757	967	-16.11	3.81	12	0.46	-261.00	1105.00	18580	20240111	-77.37	4040	20240725	4.08	18580	-77.37	20240111	4040	4.08	20240725	18580	-77.37	20240111	4040	4.08	20240725	1.67	N	452190	100	25 억		52171	N	N	0	N	00	N
35	20240725	151320	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4170	-30	5	-0.71	391399285	95273	121.80	4065	4205	4040	5460	2940	4200	4108.18	0.23	0	26246	4360	4280	4230	4150	4100	4255	4125	25	1260	100	2600	5	1	22997757	959	-15.98	3.77	12	0.41	-261.00	1105.00	18580	20240111	-77.56	4040	20240725	3.22	18580	-77.56	20240111	4040	3.22	20240725	18580	-77.56	20240111	4040	3.22	20240725	1.67	N	452190	100	25 억		52171	N	N	0	N	00	N
36	20240725	141316	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4195	-5	5	-0.12	346264160	84362	107.85	4065	4205	4040	5460	2940	4200	4104.50	0.23	0	23753	4360	4280	4230	4150	4100	4255	4125	25	1260	100	2600	5	1	22997757	965	-16.07	3.80	12	0.37	-261.00	1105.00	18580	20240111	-77.42	4040	20240725	3.84	18580	-77.42	20240111	4040	3.84	20240725	18580	-77.42	20240111	4040	3.84	20240725	1.67	N	452190	100	25 억		52171	N	N	0	N	00	N
37	20240725	131308	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4190	-10	5	-0.24	298857955	73061	93.41	4065	4200	4040	5460	2940	4200	4090.52	0.23	0	26481	4360	4280	4230	4150	4100	4255	4125	25	1260	100	2600	5	1	22997757	964	-16.05	3.79	12	0.32	-261.00	1105.00	18580	20240111	-77.45	4040	20240725	3.71	18580	-77.45	20240111	4040	3.71	20240725	18580	-77.45	20240111	4040	3.71	20240725	1.67	N	452190	100	25 억		52171	N	N	0	N	00	N
38	20240725	121313	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4165	-35	5	-0.83	285407725	69836	89.28	4065	4200	4040	5460	2940	4200	4086.82	0.23	0	26932	4360	4280	4230	4150	4100	4255	4125	25	1260	100	2600	5	1	22997757	958	-15.96	3.77	12	0.30	-261.00	1105.00	18580	20240111	-77.58	4040	20240725	3.09	18580	-77.58	20240111	4040	3.09	20240725	18580	-77.58	20240111	4040	3.09	20240725	1.67	N	452190	100	25 억		52171	N	N	0	N	00	N
39	20240725	111312	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4100	-100	5	-2.38	229443950	56314	72.00	4065	4170	4040	5460	2940	4200	4074.36	0.23	0	20277	4360	4280	4230	4150	4100	4255	4125	25	1260	100	2600	5	1	22997757	943	-15.71	3.71	12	0.24	-261.00	1105.00	18580	20240111	-77.93	4040	20240725	1.49	18580	-77.93	20240111	4040	1.49	20240725	18580	-77.93	20240111	4040	1.49	20240725	1.67	N	452190	100	25 억		52171	N	N	0	N	00	N
40	20240725	101302	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4080	-120	5	-2.86	150155780	36881	47.15	4065	4170	4040	5460	2940	4200	4071.34	0.23	0	7405	4360	4280	4230	4150	4100	4255	4125	25	1260	100	2600	5	1	22997757	938	-15.63	3.69	12	0.16	-261.00	1105.00	18580	20240111	-78.04	4040	20240725	0.99	18580	-78.04	20240111	4040	0.99	20240725	18580	-78.04	20240111	4040	0.99	20240725	1.67	N	452190	100	25 억		52171	N	N	0	N	00	N
41	20240725	091258	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4090	-110	5	-2.62	41958600	10292	13.16	4065	4170	4060	5460	2940	4200	4076.77	0.23	0	1633	4360	4280	4230	4150	4100	4255	4125	25	1260	100	2600	5	1	22997757	941	-15.67	3.70	12	0.04	-261.00	1105.00	18580	20240111	-77.99	4060	20240725	0.74	18580	-77.99	20240111	4060	0.74	20240725	18580	-77.99	20240111	4060	0.74	20240725	1.67	N	452190	100	25 억		52171	N	N	0	N	00	N
42	20240724	161255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	-40	5	-0.94	329340065	77942	50.66	4215	4310	4180	5510	2970	4240	4225.47	0.25	0	-6233	4513	4376	4263	4126	4013	4320	4070	25	1270	100	2620	5	1	22997757	966	-16.09	3.80	12	0.34	-261.00	1105.00	18580	20240111	-77.40	4150	20240723	1.20	18580	-77.40	20240111	4150	1.20	20240723	18580	-77.40	20240111	4150	1.20	20240723	1.71	N	452190	100	25 억		58391	N	N	0	N	00	N
43	20240724	151317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	-40	5	-0.94	315379395	74616	48.50	4215	4310	4180	5510	2970	4240	4226.70	0.25	0	-6209	4513	4376	4263	4126	4013	4320	4070	25	1270	100	2620	5	1	22997757	966	-16.09	3.80	12	0.32	-261.00	1105.00	18580	20240111	-77.40	4150	20240723	1.20	18580	-77.40	20240111	4150	1.20	20240723	18580	-77.40	20240111	4150	1.20	20240723	1.71	N	452190	100	25 억		58391	N	N	0	N	00	N
44	20240724	141312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4205	-35	5	-0.83	287848125	68076	44.25	4215	4310	4180	5510	2970	4240	4228.33	0.25	0	-6491	4513	4376	4263	4126	4013	4320	4070	25	1270	100	2620	5	1	22997757	967	-16.11	3.81	12	0.30	-261.00	1105.00	18580	20240111	-77.37	4150	20240723	1.33	18580	-77.37	20240111	4150	1.33	20240723	18580	-77.37	20240111	4150	1.33	20240723	1.71	N	452190	100	25 억		58391	N	N	0	N	00	N
45	20240724	131314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	-20	5	-0.47	250661505	59240	38.50	4215	4310	4180	5510	2970	4240	4231.29	0.25	0	-4250	4513	4376	4263	4126	4013	4320	4070	25	1270	100	2620	5	1	22997757	971	-16.17	3.82	12	0.26	-261.00	1105.00	18580	20240111	-77.29	4150	20240723	1.69	18580	-77.29	20240111	4150	1.69	20240723	18580	-77.29	20240111	4150	1.69	20240723	1.71	N	452190	100	25 억		58391	N	N	0	N	00	N
46	20240724	121314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	-25	5	-0.59	214569595	50680	32.94	4215	4310	4180	5510	2970	4240	4233.81	0.25	0	-3263	4513	4376	4263	4126	4013	4320	4070	25	1270	100	2620	5	1	22997757	969	-16.15	3.81	12	0.22	-261.00	1105.00	18580	20240111	-77.31	4150	20240723	1.57	18580	-77.31	20240111	4150	1.57	20240723	18580	-77.31	20240111	4150	1.57	20240723	1.71	N	452190	100	25 억		58391	N	N	0	N	00	N
47	20240724	111311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	5	2	0.12	202915690	47925	31.15	4215	4310	4180	5510	2970	4240	4234.03	0.25	0	-2459	4513	4376	4263	4126	4013	4320	4070	25	1270	100	2620	5	1	22997757	976	-16.26	3.84	12	0.21	-261.00	1105.00	18580	20240111	-77.15	4150	20240723	2.29	18580	-77.15	20240111	4150	2.29	20240723	18580	-77.15	20240111	4150	2.29	20240723	1.71	N	452190	100	25 억		58391	N	N	0	N	00	N
48	20240724	101337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	5	2	0.12	125500730	29608	19.24	4215	4310	4180	5510	2970	4240	4238.74	0.25	0	2463	4513	4376	4263	4126	4013	4320	4070	25	1270	100	2620	5	1	22997757	976	-16.26	3.84	12	0.13	-261.00	1105.00	18580	20240111	-77.15	4150	20240723	2.29	18580	-77.15	20240111	4150	2.29	20240723	18580	-77.15	20240111	4150	2.29	20240723	1.71	N	452190	100	25 억		58391	N	N	0	N	00	N
49	20240724	091258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	-30	5	-0.71	27876505	6640	4.32	4215	4230	4180	5510	2970	4240	4198.27	0.25	0	540	4513	4376	4263	4126	4013	4320	4070	25	1270	100	2620	5	1	22997757	968	-16.13	3.81	12	0.03	-261.00	1105.00	18580	20240111	-77.34	4150	20240723	1.45	18580	-77.34	20240111	4150	1.45	20240723	18580	-77.34	20240111	4150	1.45	20240723	1.71	N	452190	100	25 억		58391	N	N	0	N	00	N
50	20240723	161248	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4240	-110	5	-2.53	649922200	153229	122.47	4305	4400	4150	5650	3045	4350	4241.56	0.15	0	23121	4610	4480	4410	4280	4210	4445	4245	25	1300	100	2690	5	1	22997757	975	-16.25	3.84	12	0.67	-261.00	1105.00	18580	20240111	-77.18	4150	20240723	2.17	18580	-77.18	20240111	4150	2.17	20240723	18580	-77.18	20240111	4150	2.17	20240723	1.74	N	452190	100	25 억		35427	N	N	0	N	00	N
51	20240723	151318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4200	-150	5	-3.45	593178180	139694	111.65	4305	4400	4150	5650	3045	4350	4246.27	0.15	0	24116	4610	4480	4410	4280	4210	4445	4245	25	1300	100	2690	5	1	22997757	966	-16.09	3.80	12	0.61	-261.00	1105.00	18580	20240111	-77.40	4150	20240723	1.20	18580	-77.40	20240111	4150	1.20	20240723	18580	-77.40	20240111	4150	1.20	20240723	1.74	N	452190	100	25 억		35427	N	N	0	N	00	N
52	20240723	141252	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4195	-155	5	-3.56	381957475	89140	71.25	4305	4400	4190	5650	3045	4350	4284.92	0.15	0	8351	4610	4480	4410	4280	4210	4445	4245	25	1300	100	2690	5	1	22997757	965	-16.07	3.80	12	0.39	-261.00	1105.00	18580	20240111	-77.42	4190	20240723	0.12	18580	-77.42	20240111	4190	0.12	20240723	18580	-77.42	20240111	4190	0.12	20240723	1.74	N	452190	100	25 억		35427	N	N	0	N	00	N
53	20240723	131248	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4270	-80	5	-1.84	225817575	52177	41.70	4305	4400	4265	5650	3045	4350	4327.91	0.15	0	-1172	4610	4480	4410	4280	4210	4445	4245	25	1300	100	2690	5	1	22997757	982	-16.36	3.86	12	0.23	-261.00	1105.00	18580	20240111	-77.02	4265	20240723	0.12	18580	-77.02	20240111	4265	0.12	20240723	18580	-77.02	20240111	4265	0.12	20240723	1.74	N	452190	100	25 억		35427	N	N	0	N	00	N
54	20240723	121258	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4300	-50	5	-1.15	191207740	44088	35.24	4305	4400	4265	5650	3045	4350	4336.96	0.15	0	-1250	4610	4480	4410	4280	4210	4445	4245	25	1300	100	2690	5	1	22997757	989	-16.48	3.89	12	0.19	-261.00	1105.00	18580	20240111	-76.86	4265	20240723	0.82	18580	-76.86	20240111	4265	0.82	20240723	18580	-76.86	20240111	4265	0.82	20240723	1.74	N	452190	100	25 억		35427	N	N	0	N	00	N
55	20240723	111256	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4300	-50	5	-1.15	156365130	35984	28.76	4305	4400	4265	5650	3045	4350	4345.41	0.15	0	-918	4610	4480	4410	4280	4210	4445	4245	25	1300	100	2690	5	1	22997757	989	-16.48	3.89	12	0.16	-261.00	1105.00	18580	20240111	-76.86	4265	20240723	0.82	18580	-76.86	20240111	4265	0.82	20240723	18580	-76.86	20240111	4265	0.82	20240723	1.74	N	452190	100	25 억		35427	N	N	0	N	00	N
56	20240723	101250	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4360	10	2	0.23	102301130	23442	18.74	4305	4400	4305	5650	3045	4350	4364.01	0.15	0	617	4610	4480	4410	4280	4210	4445	4245	25	1300	100	2690	5	1	22997757	1003	-16.70	3.95	12	0.10	-261.00	1105.00	18580	20240111	-76.53	4305	20240723	1.28	18580	-76.53	20240111	4305	1.28	20240723	18580	-76.53	20240111	4305	1.28	20240723	1.74	N	452190	100	25 억		35427	N	N	0	N	00	N
57	20240723	091303	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4370	20	2	0.46	31563975	7256	5.80	4305	4400	4305	5650	3045	4350	4350.05	0.15	0	724	4610	4480	4410	4280	4210	4445	4245	25	1300	100	2690	5	1	22997757	1005	-16.74	3.95	12	0.03	-261.00	1105.00	18580	20240111	-76.48	4305	20240723	1.51	18580	-76.48	20240111	4305	1.51	20240723	18580	-76.48	20240111	4305	1.51	20240723	1.74	N	452190	100	25 억		35427	N	N	0	N	00	N
58	20240722	161242	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4350	-175	5	-3.87	531269695	120450	117.66	4540	4540	4340	5880	3170	4525	4410.80	0.21	0	-12873	4588	4556	4493	4461	4398	4572	4477	25	1355	100	2800	5	1	22997757	1000	-16.67	3.94	12	0.52	-261.00	1105.00	18580	20240111	-76.59	4340	20240722	0.23	18580	-76.59	20240111	4340	0.23	20240722	18580	-76.59	20240111	4340	0.23	20240722	1.76	N	452190	100	25 억		48162	N	N	0	N	00	N
59	20240722	151255	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4380	-145	5	-3.20	519553935	117759	115.03	4540	4540	4340	5880	3170	4525	4412.01	0.21	0	-12340	4588	4556	4493	4461	4398	4572	4477	25	1355	100	2800	5	1	22997757	1007	-16.78	3.96	12	0.51	-261.00	1105.00	18580	20240111	-76.43	4340	20240722	0.92	18580	-76.43	20240111	4340	0.92	20240722	18580	-76.43	20240111	4340	0.92	20240722	1.76	N	452190	100	25 억		48162	N	N	0	N	00	N
60	20240722	141303	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4370	-155	5	-3.43	416221470	94097	91.91	4540	4540	4350	5880	3170	4525	4423.32	0.21	0	-12472	4588	4556	4493	4461	4398	4572	4477	25	1355	100	2800	5	1	22997757	1005	-16.74	3.95	12	0.41	-261.00	1105.00	18580	20240111	-76.48	4350	20240722	0.46	18580	-76.48	20240111	4350	0.46	20240722	18580	-76.48	20240111	4350	0.46	20240722	1.76	N	452190	100	25 억		48162	N	N	0	N	00	N
61	20240722	131256	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4365	-160	5	-3.54	348587850	78588	76.76	4540	4540	4355	5880	3170	4525	4435.64	0.21	0	-12362	4588	4556	4493	4461	4398	4572	4477	25	1355	100	2800	5	1	22997757	1004	-16.72	3.95	12	0.34	-261.00	1105.00	18580	20240111	-76.51	4355	20240722	0.23	18580	-76.51	20240111	4355	0.23	20240722	18580	-76.51	20240111	4355	0.23	20240722	1.76	N	452190	100	25 억		48162	N	N	0	N	00	N
62	20240722	121252	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4385	-140	5	-3.09	299462745	67355	65.79	4540	4540	4380	5880	3170	4525	4446.04	0.21	0	-11469	4588	4556	4493	4461	4398	4572	4477	25	1355	100	2800	5	1	22997757	1008	-16.80	3.97	12	0.29	-261.00	1105.00	18580	20240111	-76.40	4380	20240722	0.11	18580	-76.40	20240111	4380	0.11	20240722	18580	-76.40	20240111	4380	0.11	20240722	1.76	N	452190	100	25 억		48162	N	N	0	N	00	N
63	20240722	111253	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4410	-115	5	-2.54	212305590	47544	46.44	4540	4540	4410	5880	3170	4525	4465.45	0.21	0	-11476	4588	4556	4493	4461	4398	4572	4477	25	1355	100	2800	5	1	22997757	1014	-16.90	3.99	12	0.21	-261.00	1105.00	18580	20240111	-76.26	4410	20240722	0.00	18580	-76.26	20240111	4410	0.00	20240722	18580	-76.26	20240111	4410	0.00	20240722	1.76	N	452190	100	25 억		48162	N	N	0	N	00	N
64	20240722	101250	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4435	-90	5	-1.99	172140825	38454	37.56	4540	4540	4415	5880	3170	4525	4476.54	0.21	0	-11148	4588	4556	4493	4461	4398	4572	4477	25	1355	100	2800	5	1	22997757	1020	-16.99	4.01	12	0.17	-261.00	1105.00	18580	20240111	-76.13	4415	20240722	0.45	18580	-76.13	20240111	4415	0.45	20240722	18580	-76.13	20240111	4415	0.45	20240722	1.76	N	452190	100	25 억		48162	N	N	0	N	00	N
65	20240722	091254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	-25	5	-0.55	61622950	13635	13.32	4540	4540	4490	5880	3170	4525	4519.47	0.21	0	-6107	4588	4556	4493	4461	4398	4572	4477	25	1355	100	2800	5	1	22997757	1035	-17.24	4.07	12	0.06	-261.00	1105.00	18580	20240111	-75.78	4430	20240718	1.58	18580	-75.78	20240111	4430	1.58	20240718	18580	-75.78	20240111	4430	1.58	20240718	1.76	N	452190	100	25 억		48162	N	N	0	N	00	N
66	20240719	161221	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4525	70	2	1.57	444481520	99562	76.52	4455	4525	4430	5790	3120	4455	4463.46	0.20	0	3062	4638	4546	4488	4396	4338	4517	4367	25	1335	100	2760	5	1	22997757	1041	-17.34	4.10	12	0.43	-261.00	1105.00	18580	20240111	-75.65	4430	20240719	2.14	18580	-75.65	20240111	4430	2.14	20240719	18580	-75.65	20240111	4430	2.14	20240719	1.76	N	452190	100	25 억		45275	N	N	0	N	00	N
67	20240719	151233	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4495	40	2	0.90	377931095	84832	65.20	4455	4500	4430	5790	3120	4455	4455.05	0.20	0	3218	4638	4546	4488	4396	4338	4517	4367	25	1335	100	2760	5	1	22997757	1034	-17.22	4.07	12	0.37	-261.00	1105.00	18580	20240111	-75.81	4430	20240719	1.47	18580	-75.81	20240111	4430	1.47	20240719	18580	-75.81	20240111	4430	1.47	20240719	1.76	N	452190	100	25 억		45275	N	N	0	N	00	N
68	20240719	141235	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4455	0	3	0.00	322294090	72364	55.61	4455	4500	4430	5790	3120	4455	4453.79	0.20	0	-3488	4638	4546	4488	4396	4338	4517	4367	25	1335	100	2760	5	1	22997757	1025	-17.07	4.03	12	0.31	-261.00	1105.00	18580	20240111	-76.02	4430	20240719	0.56	18580	-76.02	20240111	4430	0.56	20240719	18580	-76.02	20240111	4430	0.56	20240719	1.76	N	452190	100	25 억		45275	N	N	0	N	00	N
69	20240719	131227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4455	0	3	0.00	274367745	61572	47.32	4455	4500	4435	5790	3120	4455	4456.05	0.20	0	-5272	4638	4546	4488	4396	4338	4517	4367	25	1335	100	2760	5	1	22997757	1025	-17.07	4.03	12	0.27	-261.00	1105.00	18580	20240111	-76.02	4430	20240718	0.56	18580	-76.02	20240111	4430	0.56	20240718	18580	-76.02	20240111	4430	0.56	20240718	1.76	N	452190	100	25 억		45275	N	N	0	N	00	N
70	20240719	121224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4460	5	2	0.11	198161440	44466	34.17	4455	4500	4435	5790	3120	4455	4456.47	0.20	0	-5402	4638	4546	4488	4396	4338	4517	4367	25	1335	100	2760	5	1	22997757	1026	-17.09	4.04	12	0.19	-261.00	1105.00	18580	20240111	-76.00	4430	20240718	0.68	18580	-76.00	20240111	4430	0.68	20240718	18580	-76.00	20240111	4430	0.68	20240718	1.76	N	452190	100	25 억		45275	N	N	0	N	00	N
71	20240719	111238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	-5	5	-0.11	150892535	33843	26.01	4455	4500	4435	5790	3120	4455	4458.60	0.20	0	-5649	4638	4546	4488	4396	4338	4517	4367	25	1335	100	2760	5	1	22997757	1023	-17.05	4.03	12	0.15	-261.00	1105.00	18580	20240111	-76.05	4430	20240718	0.45	18580	-76.05	20240111	4430	0.45	20240718	18580	-76.05	20240111	4430	0.45	20240718	1.76	N	452190	100	25 억		45275	N	N	0	N	00	N
72	20240719	101223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4455	0	3	0.00	102286395	22912	17.61	4455	4500	4435	5790	3120	4455	4464.32	0.20	0	-2988	4638	4546	4488	4396	4338	4517	4367	25	1335	100	2760	5	1	22997757	1025	-17.07	4.03	12	0.10	-261.00	1105.00	18580	20240111	-76.02	4430	20240718	0.56	18580	-76.02	20240111	4430	0.56	20240718	18580	-76.02	20240111	4430	0.56	20240718	1.76	N	452190	100	25 억		45275	N	N	0	N	00	N
73	20240719	091239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4460	5	2	0.11	62130980	13919	10.70	4455	4500	4450	5790	3120	4455	4463.75	0.20	0	-1416	4638	4546	4488	4396	4338	4517	4367	25	1335	100	2760	5	1	22997757	1026	-17.09	4.04	12	0.06	-261.00	1105.00	18580	20240111	-76.00	4430	20240718	0.68	18580	-76.00	20240111	4430	0.68	20240718	18580	-76.00	20240111	4430	0.68	20240718	1.76	N	452190	100	25 억		45275	N	N	0	N	00	N
74	20240718	161214	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4455	-135	5	-2.94	576565135	129114	98.18	4580	4580	4430	5960	3215	4590	4465.58	0.20	0	-1719	4710	4650	4615	4555	4520	4632	4537	25	1370	100	2840	5	1	22997757	1025	-17.07	4.03	12	0.56	-261.00	1105.00	18580	20240111	-76.02	4430	20240718	0.56	18580	-76.02	20240111	4430	0.56	20240718	18580	-76.02	20240111	4430	0.56	20240718	1.81	N	452190	100	25 억		46974	N	N	0	N	00	N
75	20240718	151225	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4455	-135	5	-2.94	546015885	122253	92.97	4580	4580	4430	5960	3215	4590	4466.28	0.20	0	-3051	4710	4650	4615	4555	4520	4632	4537	25	1370	100	2840	5	1	22997757	1025	-17.07	4.03	12	0.53	-261.00	1105.00	18580	20240111	-76.02	4430	20240718	0.56	18580	-76.02	20240111	4430	0.56	20240718	18580	-76.02	20240111	4430	0.56	20240718	1.81	N	452190	100	25 억		46974	N	N	0	N	00	N
76	20240718	141216	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4455	-135	5	-2.94	493852335	110540	84.06	4580	4580	4430	5960	3215	4590	4467.63	0.20	0	-4432	4710	4650	4615	4555	4520	4632	4537	25	1370	100	2840	5	1	22997757	1025	-17.07	4.03	12	0.48	-261.00	1105.00	18580	20240111	-76.02	4430	20240718	0.56	18580	-76.02	20240111	4430	0.56	20240718	18580	-76.02	20240111	4430	0.56	20240718	1.81	N	452190	100	25 억		46974	N	N	0	N	00	N
77	20240718	131216	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4475	-115	5	-2.51	394099280	88127	67.01	4580	4580	4435	5960	3215	4590	4471.95	0.20	0	834	4710	4650	4615	4555	4520	4632	4537	25	1370	100	2840	5	1	22997757	1029	-17.15	4.05	12	0.38	-261.00	1105.00	18580	20240111	-75.91	4435	20240718	0.90	18580	-75.91	20240111	4435	0.90	20240718	18580	-75.91	20240111	4435	0.90	20240718	1.81	N	452190	100	25 억		46974	N	N	0	N	00	N
78	20240718	121216	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4495	-95	5	-2.07	353025105	78967	60.05	4580	4580	4435	5960	3215	4590	4470.54	0.20	0	-136	4710	4650	4615	4555	4520	4632	4537	25	1370	100	2840	5	1	22997757	1034	-17.22	4.07	12	0.34	-261.00	1105.00	18580	20240111	-75.81	4435	20240718	1.35	18580	-75.81	20240111	4435	1.35	20240718	18580	-75.81	20240111	4435	1.35	20240718	1.81	N	452190	100	25 억		46974	N	N	0	N	00	N
79	20240718	111224	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4495	-95	5	-2.07	316009905	70700	53.76	4580	4580	4435	5960	3215	4590	4469.73	0.20	0	820	4710	4650	4615	4555	4520	4632	4537	25	1370	100	2840	5	1	22997757	1034	-17.22	4.07	12	0.31	-261.00	1105.00	18580	20240111	-75.81	4435	20240718	1.35	18580	-75.81	20240111	4435	1.35	20240718	18580	-75.81	20240111	4435	1.35	20240718	1.81	N	452190	100	25 억		46974	N	N	0	N	00	N
80	20240718	101227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4440	-150	5	-3.27	273474810	61192	46.53	4580	4580	4435	5960	3215	4590	4469.13	0.20	0	-983	4710	4650	4615	4555	4520	4632	4537	25	1370	100	2840	5	1	22997757	1021	-17.01	4.02	12	0.27	-261.00	1105.00	18580	20240111	-76.10	4435	20240718	0.11	18580	-76.10	20240111	4435	0.11	20240718	18580	-76.10	20240111	4435	0.11	20240718	1.81	N	452190	100	25 억		46974	N	N	0	N	00	N
81	20240718	091229	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4445	-145	5	-3.16	105766830	23580	17.93	4580	4580	4445	5960	3215	4590	4485.45	0.20	0	-3099	4710	4650	4615	4555	4520	4632	4537	25	1370	100	2840	5	1	22997757	1022	-17.03	4.02	12	0.10	-261.00	1105.00	18580	20240111	-76.08	4445	20240718	0.00	18580	-76.08	20240111	4445	0.00	20240718	18580	-76.08	20240111	4445	0.00	20240718	1.81	N	452190	100	25 억		46974	N	N	0	N	00	N
82	20240717	161318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4590	-30	5	-0.65	598466840	129969	73.61	4640	4675	4580	6000	3235	4620	4604.70	0.22	0	-3047	4816	4717	4656	4557	4496	4687	4527	25	1380	100	2860	5	1	22997757	1056	-17.59	4.15	12	0.57	-261.00	1105.00	18580	20240111	-75.30	4580	20240717	0.22	18580	-75.30	20240111	4580	0.22	20240717	18580	-75.30	20240111	4580	0.22	20240717	1.83	N	452190	100	25 억		50014	N	N	0	N	00	N
83	20240717	151325	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4590	-30	5	-0.65	590951935	128332	72.69	4640	4675	4580	6000	3235	4620	4604.87	0.22	0	-2756	4816	4717	4656	4557	4496	4687	4527	25	1380	100	2860	5	1	22997757	1056	-17.59	4.15	12	0.56	-261.00	1105.00	18580	20240111	-75.30	4580	20240717	0.22	18580	-75.30	20240111	4580	0.22	20240717	18580	-75.30	20240111	4580	0.22	20240717	1.83	N	452190	100	25 억		50014	N	N	0	N	00	N
84	20240717	141323	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4585	-35	5	-0.76	511532125	111022	62.88	4640	4675	4580	6000	3235	4620	4607.48	0.22	0	216	4816	4717	4656	4557	4496	4687	4527	25	1380	100	2860	5	1	22997757	1054	-17.57	4.15	12	0.48	-261.00	1105.00	18580	20240111	-75.32	4580	20240717	0.11	18580	-75.32	20240111	4580	0.11	20240717	18580	-75.32	20240111	4580	0.11	20240717	1.83	N	452190	100	25 억		50014	N	N	0	N	00	N
85	20240717	131320	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4590	-30	5	-0.65	441939825	95851	54.29	4640	4675	4590	6000	3235	4620	4610.70	0.22	0	3853	4816	4717	4656	4557	4496	4687	4527	25	1380	100	2860	5	1	22997757	1056	-17.59	4.15	12	0.42	-261.00	1105.00	18580	20240111	-75.30	4590	20240717	0.00	18580	-75.30	20240111	4590	0.00	20240717	18580	-75.30	20240111	4590	0.00	20240717	1.83	N	452190	100	25 억		50014	N	N	0	N	00	N
86	20240717	121322	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4630	10	2	0.22	385805555	83650	47.38	4640	4675	4590	6000	3235	4620	4612.14	0.22	0	5960	4816	4717	4656	4557	4496	4687	4527	25	1380	100	2860	5	1	22997757	1065	-17.74	4.19	12	0.36	-261.00	1105.00	18580	20240111	-75.08	4590	20240717	0.87	18580	-75.08	20240111	4590	0.87	20240717	18580	-75.08	20240111	4590	0.87	20240717	1.83	N	452190	100	25 억		50014	N	N	0	N	00	N
87	20240717	111324	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4605	-15	5	-0.32	282596505	61295	34.72	4640	4675	4590	6000	3235	4620	4610.43	0.22	0	377	4816	4717	4656	4557	4496	4687	4527	25	1380	100	2860	5	1	22997757	1059	-17.64	4.17	12	0.27	-261.00	1105.00	18580	20240111	-75.22	4590	20240717	0.33	18580	-75.22	20240111	4590	0.33	20240717	18580	-75.22	20240111	4590	0.33	20240717	1.83	N	452190	100	25 억		50014	N	N	0	N	00	N
88	20240717	101327	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4615	-5	5	-0.11	194640605	42176	23.89	4640	4675	4590	6000	3235	4620	4614.96	0.22	0	5233	4816	4717	4656	4557	4496	4687	4527	25	1380	100	2860	5	1	22997757	1061	-17.68	4.18	12	0.18	-261.00	1105.00	18580	20240111	-75.16	4590	20240717	0.54	18580	-75.16	20240111	4590	0.54	20240717	18580	-75.16	20240111	4590	0.54	20240717	1.83	N	452190	100	25 억		50014	N	N	0	N	00	N
89	20240717	091052	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4630	10	2	0.22	52882555	11452	6.49	4640	4675	4590	6000	3235	4620	4617.76	0.22	0	1111	4816	4717	4656	4557	4496	4687	4527	25	1380	100	2860	5	1	22997757	1065	-17.74	4.19	12	0.05	-261.00	1105.00	18580	20240111	-75.08	4590	20240717	0.87	18580	-75.08	20240111	4590	0.87	20240717	18580	-75.08	20240111	4590	0.87	20240717	1.83	N	452190	100	25 억		50014	N	N	0	N	00	N
90	20240716	161324	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4620	-100	5	-2.12	811549520	174946	118.47	4685	4755	4595	6130	3305	4720	4638.86	0.28	0	-14368	4880	4800	4760	4680	4640	4780	4660	25	1410	100	2920	5	1	22997757	1062	-17.70	4.18	12	0.76	-261.00	1105.00	18580	20240111	-75.13	4595	20240716	0.54	18580	-75.13	20240111	4595	0.54	20240716	18580	-75.13	20240111	4595	0.54	20240716	1.83	N	452190	100	25 억		64348	N	N	0	N	00	N
91	20240716	151338	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4615	-105	5	-2.22	784163840	169017	114.46	4685	4755	4595	6130	3305	4720	4639.56	0.28	0	-14456	4880	4800	4760	4680	4640	4780	4660	25	1410	100	2920	5	1	22997757	1061	-17.68	4.18	12	0.73	-261.00	1105.00	18580	20240111	-75.16	4595	20240716	0.44	18580	-75.16	20240111	4595	0.44	20240716	18580	-75.16	20240111	4595	0.44	20240716	1.83	N	452190	100	25 억		64348	N	N	0	N	00	N
92	20240716	141333	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4605	-115	5	-2.44	717833450	154631	104.72	4685	4755	4595	6130	3305	4720	4642.24	0.28	0	-13757	4880	4800	4760	4680	4640	4780	4660	25	1410	100	2920	5	1	22997757	1059	-17.64	4.17	12	0.67	-261.00	1105.00	18580	20240111	-75.22	4595	20240716	0.22	18580	-75.22	20240111	4595	0.22	20240716	18580	-75.22	20240111	4595	0.22	20240716	1.83	N	452190	100	25 억		64348	N	N	0	N	00	N
93	20240716	131334	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4625	-95	5	-2.01	613012450	131871	89.30	4685	4755	4595	6130	3305	4720	4648.58	0.28	0	-13226	4880	4800	4760	4680	4640	4780	4660	25	1410	100	2920	5	1	22997757	1064	-17.72	4.19	12	0.57	-261.00	1105.00	18580	20240111	-75.11	4595	20240716	0.65	18580	-75.11	20240111	4595	0.65	20240716	18580	-75.11	20240111	4595	0.65	20240716	1.83	N	452190	100	25 억		64348	N	N	0	N	00	N
94	20240716	121329	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4620	-100	5	-2.12	552326910	118720	80.40	4685	4755	4595	6130	3305	4720	4652.35	0.28	0	-13186	4880	4800	4760	4680	4640	4780	4660	25	1410	100	2920	5	1	22997757	1062	-17.70	4.18	12	0.52	-261.00	1105.00	18580	20240111	-75.13	4595	20240716	0.54	18580	-75.13	20240111	4595	0.54	20240716	18580	-75.13	20240111	4595	0.54	20240716	1.83	N	452190	100	25 억		64348	N	N	0	N	00	N
95	20240716	111333	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4650	-70	5	-1.48	476491310	102287	69.27	4685	4755	4595	6130	3305	4720	4658.38	0.28	0	-13113	4880	4800	4760	4680	4640	4780	4660	25	1410	100	2920	5	1	22997757	1069	-17.82	4.21	12	0.44	-261.00	1105.00	18580	20240111	-74.97	4595	20240716	1.20	18580	-74.97	20240111	4595	1.20	20240716	18580	-74.97	20240111	4595	1.20	20240716	1.83	N	452190	100	25 억		64348	N	N	0	N	00	N
96	20240716	101331	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4610	-110	5	-2.33	383112630	82075	55.58	4685	4755	4595	6130	3305	4720	4667.84	0.28	0	-11508	4880	4800	4760	4680	4640	4780	4660	25	1410	100	2920	5	1	22997757	1060	-17.66	4.17	12	0.36	-261.00	1105.00	18580	20240111	-75.19	4595	20240716	0.33	18580	-75.19	20240111	4595	0.33	20240716	18580	-75.19	20240111	4595	0.33	20240716	1.83	N	452190	100	25 억		64348	N	N	0	N	00	N
97	20240716	091329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	-10	5	-0.21	71356560	15169	10.27	4685	4755	4685	6130	3305	4720	4704.10	0.28	0	1574	4880	4800	4760	4680	4640	4780	4660	25	1410	100	2920	5	1	22997757	1083	-18.05	4.26	12	0.07	-261.00	1105.00	18580	20240111	-74.65	4635	20240704	1.62	18580	-74.65	20240111	4635	1.62	20240704	18580	-74.65	20240111	4635	1.62	20240704	1.83	N	452190	100	25 억		64348	N	N	0	N	00	N
98	20240715	161310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	-80	5	-1.67	700094460	147030	81.63	4800	4840	4720	6240	3360	4800	4761.97	0.31	0	-6248	4990	4895	4815	4720	4640	4855	4680	25	1440	100	2970	5	1	22997757	1085	-18.08	4.27	12	0.64	-261.00	1105.00	18580	20240111	-74.60	4635	20240704	1.83	18580	-74.60	20240111	4635	1.83	20240704	18580	-74.60	20240111	4635	1.83	20240704	1.88	N	452190	100	25 억		70594	N	N	0	N	00	N
99	20240715	151319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4740	-60	5	-1.25	626224880	131409	72.95	4800	4840	4720	6240	3360	4800	4765.46	0.31	0	-7469	4990	4895	4815	4720	4640	4855	4680	25	1440	100	2970	5	1	22997757	1090	-18.16	4.29	12	0.57	-261.00	1105.00	18580	20240111	-74.49	4635	20240704	2.27	18580	-74.49	20240111	4635	2.27	20240704	18580	-74.49	20240111	4635	2.27	20240704	1.88	N	452190	100	25 억		70594	N	N	0	N	00	N
100	20240715	141316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4745	-55	5	-1.15	457783015	95844	53.21	4800	4840	4745	6240	3360	4800	4776.33	0.31	0	-8178	4990	4895	4815	4720	4640	4855	4680	25	1440	100	2970	5	1	22997757	1091	-18.18	4.29	12	0.42	-261.00	1105.00	18580	20240111	-74.46	4635	20240704	2.37	18580	-74.46	20240111	4635	2.37	20240704	18580	-74.46	20240111	4635	2.37	20240704	1.88	N	452190	100	25 억		70594	N	N	0	N	00	N
101	20240715	131319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4785	-15	5	-0.31	399054985	83506	46.36	4800	4840	4750	6240	3360	4800	4778.76	0.31	0	-7968	4990	4895	4815	4720	4640	4855	4680	25	1440	100	2970	5	1	22997757	1100	-18.33	4.33	12	0.36	-261.00	1105.00	18580	20240111	-74.25	4635	20240704	3.24	18580	-74.25	20240111	4635	3.24	20240704	18580	-74.25	20240111	4635	3.24	20240704	1.88	N	452190	100	25 억		70594	N	N	0	N	00	N
102	20240715	121315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4785	-15	5	-0.31	335861720	70254	39.00	4800	4840	4750	6240	3360	4800	4780.68	0.31	0	-8190	4990	4895	4815	4720	4640	4855	4680	25	1440	100	2970	5	1	22997757	1100	-18.33	4.33	12	0.31	-261.00	1105.00	18580	20240111	-74.25	4635	20240704	3.24	18580	-74.25	20240111	4635	3.24	20240704	18580	-74.25	20240111	4635	3.24	20240704	1.88	N	452190	100	25 억		70594	N	N	0	N	00	N
103	20240715	111316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4790	-10	5	-0.21	308844210	64607	35.87	4800	4840	4750	6240	3360	4800	4780.35	0.31	0	-8261	4990	4895	4815	4720	4640	4855	4680	25	1440	100	2970	5	1	22997757	1102	-18.35	4.33	12	0.28	-261.00	1105.00	18580	20240111	-74.22	4635	20240704	3.34	18580	-74.22	20240111	4635	3.34	20240704	18580	-74.22	20240111	4635	3.34	20240704	1.88	N	452190	100	25 억		70594	N	N	0	N	00	N
104	20240715	101314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4790	-10	5	-0.21	196814730	41174	22.86	4800	4840	4750	6240	3360	4800	4780.07	0.31	0	-7991	4990	4895	4815	4720	4640	4855	4680	25	1440	100	2970	5	1	22997757	1102	-18.35	4.33	12	0.18	-261.00	1105.00	18580	20240111	-74.22	4635	20240704	3.34	18580	-74.22	20240111	4635	3.34	20240704	18580	-74.22	20240111	4635	3.34	20240704	1.88	N	452190	100	25 억		70594	N	N	0	N	00	N
105	20240715	091316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4765	-35	5	-0.73	57447810	11994	6.66	4800	4840	4750	6240	3360	4800	4789.71	0.31	0	-3469	4990	4895	4815	4720	4640	4855	4680	25	1440	100	2970	5	1	22997757	1096	-18.26	4.31	12	0.05	-261.00	1105.00	18580	20240111	-74.35	4635	20240704	2.80	18580	-74.35	20240111	4635	2.80	20240704	18580	-74.35	20240111	4635	2.80	20240704	1.88	N	452190	100	25 억		70594	N	N	0	N	00	N
106	20240712	161306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4800	-65	5	-1.34	858158890	178555	11.26	4855	4910	4735	6320	3410	4865	4805.78	0.30	0	994	5781	5322	5091	4632	4401	5207	4517	25	1455	100	3010	5	1	22997757	1104	-18.39	4.34	12	0.78	-261.00	1105.00	18580	20240111	-74.17	4635	20240704	3.56	18580	-74.17	20240111	4635	3.56	20240704	18580	-74.17	20240111	4635	3.56	20240704	1.96	N	452190	100	25 억		69460	N	N	0	N	00	N
107	20240712	151314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4785	-80	5	-1.64	803422395	167140	10.54	4855	4910	4735	6320	3410	4865	4806.50	0.30	0	-99	5781	5322	5091	4632	4401	5207	4517	25	1455	100	3010	5	1	22997757	1100	-18.33	4.33	12	0.73	-261.00	1105.00	18580	20240111	-74.25	4635	20240704	3.24	18580	-74.25	20240111	4635	3.24	20240704	18580	-74.25	20240111	4635	3.24	20240704	1.96	N	452190	100	25 억		69460	N	N	0	N	00	N
108	20240712	141317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	-70	5	-1.44	683821665	142130	8.96	4855	4910	4735	6320	3410	4865	4810.83	0.30	0	-2058	5781	5322	5091	4632	4401	5207	4517	25	1455	100	3010	5	1	22997757	1103	-18.37	4.34	12	0.62	-261.00	1105.00	18580	20240111	-74.19	4635	20240704	3.45	18580	-74.19	20240111	4635	3.45	20240704	18580	-74.19	20240111	4635	3.45	20240704	1.96	N	452190	100	25 억		69460	N	N	0	N	00	N
109	20240712	131311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4830	-35	5	-0.72	616495115	128127	8.08	4855	4910	4735	6320	3410	4865	4811.14	0.30	0	-1347	5781	5322	5091	4632	4401	5207	4517	25	1455	100	3010	5	1	22997757	1111	-18.51	4.37	12	0.56	-261.00	1105.00	18580	20240111	-74.00	4635	20240704	4.21	18580	-74.00	20240111	4635	4.21	20240704	18580	-74.00	20240111	4635	4.21	20240704	1.96	N	452190	100	25 억		69460	N	N	0	N	00	N
110	20240712	121312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4855	-10	5	-0.21	561260590	116668	7.36	4855	4910	4735	6320	3410	4865	4810.24	0.30	0	208	5781	5322	5091	4632	4401	5207	4517	25	1455	100	3010	5	1	22997757	1117	-18.60	4.39	12	0.51	-261.00	1105.00	18580	20240111	-73.87	4635	20240704	4.75	18580	-73.87	20240111	4635	4.75	20240704	18580	-73.87	20240111	4635	4.75	20240704	1.96	N	452190	100	25 억		69460	N	N	0	N	00	N
111	20240712	111308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4845	-20	5	-0.41	452399750	94249	5.94	4855	4910	4735	6320	3410	4865	4799.29	0.30	0	9202	5781	5322	5091	4632	4401	5207	4517	25	1455	100	3010	5	1	22997757	1114	-18.56	4.38	12	0.41	-261.00	1105.00	18580	20240111	-73.92	4635	20240704	4.53	18580	-73.92	20240111	4635	4.53	20240704	18580	-73.92	20240111	4635	4.53	20240704	1.96	N	452190	100	25 억		69460	N	N	0	N	00	N
112	20240712	101310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4770	-95	5	-1.95	370091160	77239	4.87	4855	4855	4735	6320	3410	4865	4790.45	0.30	0	10796	5781	5322	5091	4632	4401	5207	4517	25	1455	100	3010	5	1	22997757	1097	-18.28	4.32	12	0.34	-261.00	1105.00	18580	20240111	-74.33	4635	20240704	2.91	18580	-74.33	20240111	4635	2.91	20240704	18580	-74.33	20240111	4635	2.91	20240704	1.96	N	452190	100	25 억		69460	N	N	0	N	00	N
113	20240712	091307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4815	-50	5	-1.03	111462065	23293	1.47	4855	4855	4735	6320	3410	4865	4781.30	0.30	0	3122	5781	5322	5091	4632	4401	5207	4517	25	1455	100	3010	5	1	22997757	1107	-18.45	4.36	12	0.10	-261.00	1105.00	18580	20240111	-74.09	4635	20240704	3.88	18580	-74.09	20240111	4635	3.88	20240704	18580	-74.09	20240111	4635	3.88	20240704	1.96	N	452190	100	25 억		69460	N	N	0	N	00	N
114	20240711	161301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4865	-245	5	-4.79	8073006970	1577405	306.13	5130	5550	4860	6640	3580	5110	5117.98	0.82	0	-119436	5453	5281	5078	4906	4703	5367	4992	25	1530	100	3160	5	1	22997757	1119	-18.64	4.40	12	6.86	-261.00	1105.00	18580	20240111	-73.82	4635	20240704	4.96	18580	-73.82	20240111	4635	4.96	20240704	18580	-73.82	20240111	4635	4.96	20240704	1.84	N	452190	100	25 억		189059	N	N	0	N	00	N
115	20240711	151308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4870	-240	5	-4.70	7995314935	1561435	303.03	5130	5550	4865	6640	3580	5110	5120.49	0.82	0	-117569	5453	5281	5078	4906	4703	5367	4992	25	1530	100	3160	5	1	22997757	1120	-18.66	4.41	12	6.79	-261.00	1105.00	18580	20240111	-73.79	4635	20240704	5.07	18580	-73.79	20240111	4635	5.07	20240704	18580	-73.79	20240111	4635	5.07	20240704	1.84	N	452190	100	25 억		189059	N	N	0	N	00	N
116	20240711	141310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4905	-205	5	-4.01	7630180550	1486637	288.51	5130	5550	4875	6640	3580	5110	5132.51	0.82	0	-114099	5453	5281	5078	4906	4703	5367	4992	25	1530	100	3160	5	1	22997757	1128	-18.79	4.44	12	6.46	-261.00	1105.00	18580	20240111	-73.60	4635	20240704	5.83	18580	-73.60	20240111	4635	5.83	20240704	18580	-73.60	20240111	4635	5.83	20240704	1.84	N	452190	100	25 억		189059	N	N	0	N	00	N
117	20240711	131308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	-210	5	-4.11	7476113700	1455152	282.40	5130	5550	4875	6640	3580	5110	5137.69	0.82	0	-112235	5453	5281	5078	4906	4703	5367	4992	25	1530	100	3160	5	1	22997757	1127	-18.77	4.43	12	6.33	-261.00	1105.00	18580	20240111	-73.63	4635	20240704	5.72	18580	-73.63	20240111	4635	5.72	20240704	18580	-73.63	20240111	4635	5.72	20240704	1.84	N	452190	100	25 억		189059	N	N	0	N	00	N
118	20240711	121305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4940	-170	5	-3.33	7118371760	1382169	268.24	5130	5550	4875	6640	3580	5110	5150.15	0.82	0	-113057	5453	5281	5078	4906	4703	5367	4992	25	1530	100	3160	5	1	22997757	1136	-18.93	4.47	12	6.01	-261.00	1105.00	18580	20240111	-73.41	4635	20240704	6.58	18580	-73.41	20240111	4635	6.58	20240704	18580	-73.41	20240111	4635	6.58	20240704	1.84	N	452190	100	25 억		189059	N	N	0	N	00	N
119	20240711	111302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4945	-165	5	-3.23	6925696380	1343120	260.66	5130	5550	4875	6640	3580	5110	5156.42	0.82	0	-112171	5453	5281	5078	4906	4703	5367	4992	25	1530	100	3160	5	1	22997757	1137	-18.95	4.48	12	5.84	-261.00	1105.00	18580	20240111	-73.39	4635	20240704	6.69	18580	-73.39	20240111	4635	6.69	20240704	18580	-73.39	20240111	4635	6.69	20240704	1.84	N	452190	100	25 억		189059	N	N	0	N	00	N
120	20240711	101304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4910	-200	5	-3.91	6721105645	1301727	252.63	5130	5550	4875	6640	3580	5110	5163.22	0.82	0	-106238	5453	5281	5078	4906	4703	5367	4992	25	1530	100	3160	5	1	22997757	1129	-18.81	4.44	12	5.66	-261.00	1105.00	18580	20240111	-73.57	4635	20240704	5.93	18580	-73.57	20240111	4635	5.93	20240704	18580	-73.57	20240111	4635	5.93	20240704	1.84	N	452190	100	25 억		189059	N	N	0	N	00	N
121	20240711	091301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	70	2	1.37	620398900	119856	23.26	5130	5250	5110	6640	3580	5110	5176.20	0.82	0	-16794	5453	5281	5078	4906	4703	5367	4992	25	1530	100	3160	10	1	22997757	1191	-19.85	4.69	12	0.52	-261.00	1105.00	18580	20240111	-72.12	4635	20240704	11.76	18580	-72.12	20240111	4635	11.76	20240704	18580	-72.12	20240111	4635	11.76	20240704	1.84	N	452190	100	25 억		189059	N	N	0	N	00	N
122	20240710	161255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	90	2	1.79	2587354835	511195	71.86	4950	5250	4875	6520	3520	5020	5061.37	0.60	0	50280	5413	5216	4993	4796	4573	5315	4895	25	1500	100	3110	10	1	22997757	1175	-19.58	4.62	12	2.22	-261.00	1105.00	18580	20240111	-72.50	4635	20240704	10.25	18580	-72.50	20240111	4635	10.25	20240704	18580	-72.50	20240111	4635	10.25	20240704	1.87	N	452190	100	25 억		138278	N	N	0	N	00	N
123	20240710	151302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	100	2	1.99	2477762015	489739	68.85	4950	5250	4875	6520	3520	5020	5059.35	0.60	0	46289	5413	5216	4993	4796	4573	5315	4895	25	1500	100	3110	10	1	22997757	1177	-19.62	4.63	12	2.13	-261.00	1105.00	18580	20240111	-72.44	4635	20240704	10.46	18580	-72.44	20240111	4635	10.46	20240704	18580	-72.44	20240111	4635	10.46	20240704	1.87	N	452190	100	25 억		138278	N	N	0	N	00	N
124	20240710	141301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	90	2	1.79	1982798375	392918	55.23	4950	5250	4875	6520	3520	5020	5046.34	0.60	0	22120	5413	5216	4993	4796	4573	5315	4895	25	1500	100	3110	10	1	22997757	1175	-19.58	4.62	12	1.71	-261.00	1105.00	18580	20240111	-72.50	4635	20240704	10.25	18580	-72.50	20240111	4635	10.25	20240704	18580	-72.50	20240111	4635	10.25	20240704	1.87	N	452190	100	25 억		138278	N	N	0	N	00	N
125	20240710	131300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	20	2	0.40	1094670975	219487	30.85	4950	5090	4875	6520	3520	5020	4987.41	0.60	0	15123	5413	5216	4993	4796	4573	5315	4895	25	1500	100	3110	10	1	22997757	1159	-19.31	4.56	12	0.95	-261.00	1105.00	18580	20240111	-72.87	4635	20240704	8.74	18580	-72.87	20240111	4635	8.74	20240704	18580	-72.87	20240111	4635	8.74	20240704	1.87	N	452190	100	25 억		138278	N	N	0	N	00	N
126	20240710	121257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	20	2	0.40	927810995	186474	26.21	4950	5090	4875	6520	3520	5020	4975.55	0.60	0	17172	5413	5216	4993	4796	4573	5315	4895	25	1500	100	3110	10	1	22997757	1159	-19.31	4.56	12	0.81	-261.00	1105.00	18580	20240111	-72.87	4635	20240704	8.74	18580	-72.87	20240111	4635	8.74	20240704	18580	-72.87	20240111	4635	8.74	20240704	1.87	N	452190	100	25 억		138278	N	N	0	N	00	N
127	20240710	111259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-10	5	-0.20	739138770	149030	20.95	4950	5090	4875	6520	3520	5020	4959.66	0.60	0	11315	5413	5216	4993	4796	4573	5315	4895	25	1500	100	3110	10	1	22997757	1152	-19.20	4.53	12	0.65	-261.00	1105.00	18580	20240111	-73.04	4635	20240704	8.09	18580	-73.04	20240111	4635	8.09	20240704	18580	-73.04	20240111	4635	8.09	20240704	1.87	N	452190	100	25 억		138278	N	N	0	N	00	N
128	20240710	101255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	0	3	0.00	566868200	114595	16.11	4950	5090	4875	6520	3520	5020	4946.71	0.60	0	1395	5413	5216	4993	4796	4573	5315	4895	25	1500	100	3110	10	1	22997757	1154	-19.23	4.54	12	0.50	-261.00	1105.00	18580	20240111	-72.98	4635	20240704	8.31	18580	-72.98	20240111	4635	8.31	20240704	18580	-72.98	20240111	4635	8.31	20240704	1.87	N	452190	100	25 억		138278	N	N	0	N	00	N
129	20240710	091300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4920	-100	5	-1.99	129168625	26118	3.67	4950	4995	4920	6520	3520	5020	4945.58	0.60	0	75	5413	5216	4993	4796	4573	5315	4895	25	1500	100	3110	5	1	22997757	1131	-18.85	4.45	12	0.11	-261.00	1105.00	18580	20240111	-73.52	4635	20240704	6.15	18580	-73.52	20240111	4635	6.15	20240704	18580	-73.52	20240111	4635	6.15	20240704	1.87	N	452190	100	25 억		138278	N	N	0	N	00	N
130	20240709	161251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	260	2	5.46	3512651715	704895	379.09	4770	5190	4770	6180	3335	4760	4983.06	0.39	0	47514	4900	4830	4750	4680	4600	4865	4715	25	1420	100	2950	10	1	22997757	1154	-19.23	4.54	12	3.07	-261.00	1105.00	18580	20240111	-72.98	4635	20240704	8.31	18580	-72.98	20240111	4635	8.31	20240704	18580	-72.98	20240111	4635	8.31	20240704	1.55	N	452190	100	25 억		89385	N	N	0	N	00	N
131	20240709	151300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	240	2	5.04	3340118205	670456	360.57	4770	5190	4770	6180	3335	4760	4981.86	0.39	0	43917	4900	4830	4750	4680	4600	4865	4715	25	1420	100	2950	10	1	22997757	1150	-19.16	4.52	12	2.92	-261.00	1105.00	18580	20240111	-73.09	4635	20240704	7.87	18580	-73.09	20240111	4635	7.87	20240704	18580	-73.09	20240111	4635	7.87	20240704	1.55	N	452190	100	25 억		89385	N	N	0	N	00	N
132	20240709	141259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4935	175	2	3.68	1855166655	375954	202.19	4770	5090	4770	6180	3335	4760	4934.56	0.39	0	27502	4900	4830	4750	4680	4600	4865	4715	25	1420	100	2950	5	1	22997757	1135	-18.91	4.47	12	1.63	-261.00	1105.00	18580	20240111	-73.44	4635	20240704	6.47	18580	-73.44	20240111	4635	6.47	20240704	18580	-73.44	20240111	4635	6.47	20240704	1.55	N	452190	100	25 억		89385	N	N	0	N	00	N
133	20240709	131303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4930	170	2	3.57	1769218150	358494	192.80	4770	5090	4770	6180	3335	4760	4935.14	0.39	0	26959	4900	4830	4750	4680	4600	4865	4715	25	1420	100	2950	5	1	22997757	1134	-18.89	4.46	12	1.56	-261.00	1105.00	18580	20240111	-73.47	4635	20240704	6.36	18580	-73.47	20240111	4635	6.36	20240704	18580	-73.47	20240111	4635	6.36	20240704	1.55	N	452190	100	25 억		89385	N	N	0	N	00	N
134	20240709	121304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4915	155	2	3.26	1652481820	334804	180.06	4770	5090	4770	6180	3335	4760	4935.67	0.39	0	18711	4900	4830	4750	4680	4600	4865	4715	25	1420	100	2950	5	1	22997757	1130	-18.83	4.45	12	1.46	-261.00	1105.00	18580	20240111	-73.55	4635	20240704	6.04	18580	-73.55	20240111	4635	6.04	20240704	18580	-73.55	20240111	4635	6.04	20240704	1.55	N	452190	100	25 억		89385	N	N	0	N	00	N
135	20240709	111305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4890	130	2	2.73	1495552415	302711	162.80	4770	5090	4770	6180	3335	4760	4940.53	0.39	0	17299	4900	4830	4750	4680	4600	4865	4715	25	1420	100	2950	5	1	22997757	1125	-18.74	4.43	12	1.32	-261.00	1105.00	18580	20240111	-73.68	4635	20240704	5.50	18580	-73.68	20240111	4635	5.50	20240704	18580	-73.68	20240111	4635	5.50	20240704	1.55	N	452190	100	25 억		89385	N	N	0	N	00	N
136	20240709	101259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4955	195	2	4.10	1269797120	256869	138.14	4770	5090	4770	6180	3335	4760	4943.36	0.39	0	16636	4900	4830	4750	4680	4600	4865	4715	25	1420	100	2950	5	1	22997757	1140	-18.98	4.48	12	1.12	-261.00	1105.00	18580	20240111	-73.33	4635	20240704	6.90	18580	-73.33	20240111	4635	6.90	20240704	18580	-73.33	20240111	4635	6.90	20240704	1.55	N	452190	100	25 억		89385	N	N	0	N	00	N
137	20240709	091256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4855	95	2	2.00	143778735	29887	16.07	4770	4855	4770	6180	3335	4760	4810.74	0.39	0	6063	4900	4830	4750	4680	4600	4865	4715	25	1420	100	2950	5	1	22997757	1117	-18.60	4.39	12	0.13	-261.00	1105.00	18580	20240111	-73.87	4635	20240704	4.75	18580	-73.87	20240111	4635	4.75	20240704	18580	-73.87	20240111	4635	4.75	20240704	1.55	N	452190	100	25 억		89385	N	N	0	N	00	N
138	20240708	161249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4760	55	2	1.17	871716735	183924	14.28	4720	4820	4670	6110	3295	4705	4739.52	0.17	0	51588	5485	5095	4890	4500	4295	4992	4397	25	1405	100	2910	5	1	22997757	1095	-18.24	4.31	12	0.80	-261.00	1105.00	18580	20240111	-74.38	4635	20240704	2.70	18580	-74.38	20240111	4635	2.70	20240704	18580	-74.38	20240111	4635	2.70	20240704	1.57	N	452190	100	25 억		38949	N	N	0	N	00	N
139	20240708	151251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4770	65	2	1.38	816032280	172236	13.37	4720	4820	4670	6110	3295	4705	4737.87	0.17	0	48593	5485	5095	4890	4500	4295	4992	4397	25	1405	100	2910	5	1	22997757	1097	-18.28	4.32	12	0.75	-261.00	1105.00	18580	20240111	-74.33	4635	20240704	2.91	18580	-74.33	20240111	4635	2.91	20240704	18580	-74.33	20240111	4635	2.91	20240704	1.57	N	452190	100	25 억		38949	N	N	0	N	00	N
140	20240708	141254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4775	70	2	1.49	757430780	159923	12.42	4720	4820	4670	6110	3295	4705	4736.22	0.17	0	43200	5485	5095	4890	4500	4295	4992	4397	25	1405	100	2910	5	1	22997757	1098	-18.30	4.32	12	0.70	-261.00	1105.00	18580	20240111	-74.30	4635	20240704	3.02	18580	-74.30	20240111	4635	3.02	20240704	18580	-74.30	20240111	4635	3.02	20240704	1.57	N	452190	100	25 억		38949	N	N	0	N	00	N
141	20240708	131249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4760	55	2	1.17	628468370	132946	10.32	4720	4820	4670	6110	3295	4705	4727.25	0.17	0	27734	5485	5095	4890	4500	4295	4992	4397	25	1405	100	2910	5	1	22997757	1095	-18.24	4.31	12	0.58	-261.00	1105.00	18580	20240111	-74.38	4635	20240704	2.70	18580	-74.38	20240111	4635	2.70	20240704	18580	-74.38	20240111	4635	2.70	20240704	1.57	N	452190	100	25 억		38949	N	N	0	N	00	N
142	20240708	121250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4745	40	2	0.85	521529235	110534	8.58	4720	4770	4670	6110	3295	4705	4718.27	0.17	0	20964	5485	5095	4890	4500	4295	4992	4397	25	1405	100	2910	5	1	22997757	1091	-18.18	4.29	12	0.48	-261.00	1105.00	18580	20240111	-74.46	4635	20240704	2.37	18580	-74.46	20240111	4635	2.37	20240704	18580	-74.46	20240111	4635	2.37	20240704	1.57	N	452190	100	25 억		38949	N	N	0	N	00	N
143	20240708	111249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4745	40	2	0.85	462795650	98113	7.62	4720	4770	4670	6110	3295	4705	4716.97	0.17	0	15645	5485	5095	4890	4500	4295	4992	4397	25	1405	100	2910	5	1	22997757	1091	-18.18	4.29	12	0.43	-261.00	1105.00	18580	20240111	-74.46	4635	20240704	2.37	18580	-74.46	20240111	4635	2.37	20240704	18580	-74.46	20240111	4635	2.37	20240704	1.57	N	452190	100	25 억		38949	N	N	0	N	00	N
144	20240708	101248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4735	30	2	0.64	304680850	64745	5.03	4720	4740	4670	6110	3295	4705	4705.86	0.17	0	8663	5485	5095	4890	4500	4295	4992	4397	25	1405	100	2910	5	1	22997757	1089	-18.14	4.29	12	0.28	-261.00	1105.00	18580	20240111	-74.52	4635	20240704	2.16	18580	-74.52	20240111	4635	2.16	20240704	18580	-74.52	20240111	4635	2.16	20240704	1.57	N	452190	100	25 억		38949	N	N	0	N	00	N
145	20240708	091247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4705	0	3	0.00	105314875	22334	1.73	4720	4735	4685	6110	3295	4705	4715.45	0.17	0	-2827	5485	5095	4890	4500	4295	4992	4397	25	1405	100	2910	5	1	22997757	1082	-18.03	4.26	12	0.10	-261.00	1105.00	18580	20240111	-74.68	4635	20240704	1.51	18580	-74.68	20240111	4635	1.51	20240704	18580	-74.68	20240111	4635	1.51	20240704	1.57	N	452190	100	25 억		38949	N	N	0	N	00	N
146	20240705	161241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4705	-15	5	-0.32	6300320535	1275228	610.10	4730	5280	4685	6130	3305	4720	4940.79	0.23	0	-13088	4823	4771	4703	4651	4583	4737	4617	25	1410	100	2920	5	1	22997757	1082	-18.03	4.26	12	5.55	-261.00	1105.00	18580	20240111	-74.68	4635	20240704	1.51	18580	-74.68	20240111	4635	1.51	20240704	18580	-74.68	20240111	4635	1.51	20240704	1.60	N	452190	100	25 억		51776	N	N	0	N	00	N
147	20240705	151245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4705	-15	5	-0.32	6221157775	1258405	602.06	4730	5280	4685	6130	3305	4720	4943.68	0.23	0	-13306	4823	4771	4703	4651	4583	4737	4617	25	1410	100	2920	5	1	22997757	1082	-18.03	4.26	12	5.47	-261.00	1105.00	18580	20240111	-74.68	4635	20240704	1.51	18580	-74.68	20240111	4635	1.51	20240704	18580	-74.68	20240111	4635	1.51	20240704	1.60	N	452190	100	25 억		51776	N	N	0	N	00	N
148	20240705	141247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	-10	5	-0.21	6092834640	1231121	589.00	4730	5280	4685	6130	3305	4720	4949.01	0.23	0	-12834	4823	4771	4703	4651	4583	4737	4617	25	1410	100	2920	5	1	22997757	1083	-18.05	4.26	12	5.35	-261.00	1105.00	18580	20240111	-74.65	4635	20240704	1.62	18580	-74.65	20240111	4635	1.62	20240704	18580	-74.65	20240111	4635	1.62	20240704	1.60	N	452190	100	25 억		51776	N	N	0	N	00	N
149	20240705	131244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4750	30	2	0.64	5660841640	1139561	545.20	4730	5280	4730	6130	3305	4720	4967.56	0.23	0	12828	4823	4771	4703	4651	4583	4737	4617	25	1410	100	2920	5	1	22997757	1092	-18.20	4.30	12	4.96	-261.00	1105.00	18580	20240111	-74.43	4635	20240704	2.48	18580	-74.43	20240111	4635	2.48	20240704	18580	-74.43	20240111	4635	2.48	20240704	1.60	N	452190	100	25 억		51776	N	N	0	N	00	N
150	20240705	121245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4760	40	2	0.85	5453214660	1095849	524.28	4730	5280	4730	6130	3305	4720	4976.25	0.23	0	32306	4823	4771	4703	4651	4583	4737	4617	25	1410	100	2920	5	1	22997757	1095	-18.24	4.31	12	4.77	-261.00	1105.00	18580	20240111	-74.38	4635	20240704	2.70	18580	-74.38	20240111	4635	2.70	20240704	18580	-74.38	20240111	4635	2.70	20240704	1.60	N	452190	100	25 억		51776	N	N	0	N	00	N
151	20240705	111241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4770	50	2	1.06	5248554200	1052855	503.71	4730	5280	4730	6130	3305	4720	4985.07	0.23	0	53521	4823	4771	4703	4651	4583	4737	4617	25	1410	100	2920	5	1	22997757	1097	-18.28	4.32	12	4.58	-261.00	1105.00	18580	20240111	-74.33	4635	20240704	2.91	18580	-74.33	20240111	4635	2.91	20240704	18580	-74.33	20240111	4635	2.91	20240704	1.60	N	452190	100	25 억		51776	N	N	0	N	00	N
152	20240705	101241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4840	120	2	2.54	4547822430	906346	433.62	4730	5280	4730	6130	3305	4720	5017.76	0.23	0	82496	4823	4771	4703	4651	4583	4737	4617	25	1410	100	2920	5	1	22997757	1113	-18.54	4.38	12	3.94	-261.00	1105.00	18580	20240111	-73.95	4635	20240704	4.42	18580	-73.95	20240111	4635	4.42	20240704	18580	-73.95	20240111	4635	4.42	20240704	1.60	N	452190	100	25 억		51776	N	N	0	N	00	N
153	20240705	091244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	460	2	9.75	1402354940	274671	131.41	4730	5280	4730	6130	3305	4720	5105.58	0.23	0	41288	4823	4771	4703	4651	4583	4737	4617	25	1410	100	2920	10	1	22997757	1191	-19.85	4.69	12	1.19	-261.00	1105.00	18580	20240111	-72.12	4635	20240704	11.76	18580	-72.12	20240111	4635	11.76	20240704	18580	-72.12	20240111	4635	11.76	20240704	1.60	N	452190	100	25 억		51776	N	N	0	N	00	N
154	20240704	161236	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4720	0	3	0.00	967634290	206810	107.49	4740	4755	4635	6130	3305	4720	4678.20	0.18	0	10909	4986	4852	4786	4652	4586	4820	4620	25	1410	100	2920	5	1	22997757	1085	-18.08	4.27	12	0.90	-261.00	1105.00	18580	20240111	-74.60	4635	20240704	1.83	18580	-74.60	20240111	4635	1.83	20240704	18580	-74.60	20240111	4635	1.83	20240704	1.61	N	452190	100	25 억		41127	N	N	0	N	00	N
155	20240704	151242	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4735	15	2	0.32	924750385	197725	102.76	4740	4755	4635	6130	3305	4720	4676.95	0.18	0	10966	4986	4852	4786	4652	4586	4820	4620	25	1410	100	2920	5	1	22997757	1089	-18.14	4.29	12	0.86	-261.00	1105.00	18580	20240111	-74.52	4635	20240704	2.16	18580	-74.52	20240111	4635	2.16	20240704	18580	-74.52	20240111	4635	2.16	20240704	1.61	N	452190	100	25 억		41127	N	N	0	N	00	N
156	20240704	141240	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4675	-45	5	-0.95	688279965	147319	76.57	4740	4740	4635	6130	3305	4720	4672.04	0.18	0	-3505	4986	4852	4786	4652	4586	4820	4620	25	1410	100	2920	5	1	22997757	1075	-17.91	4.23	12	0.64	-261.00	1105.00	18580	20240111	-74.84	4635	20240704	0.86	18580	-74.84	20240111	4635	0.86	20240704	18580	-74.84	20240111	4635	0.86	20240704	1.61	N	452190	100	25 억		41127	N	N	0	N	00	N
157	20240704	131240	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4665	-55	5	-1.17	650188040	139146	72.32	4740	4740	4635	6130	3305	4720	4672.70	0.18	0	-4633	4986	4852	4786	4652	4586	4820	4620	25	1410	100	2920	5	1	22997757	1073	-17.87	4.22	12	0.61	-261.00	1105.00	18580	20240111	-74.89	4635	20240704	0.65	18580	-74.89	20240111	4635	0.65	20240704	18580	-74.89	20240111	4635	0.65	20240704	1.61	N	452190	100	25 억		41127	N	N	0	N	00	N
158	20240704	121240	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4685	-35	5	-0.74	593932375	127087	66.05	4740	4740	4635	6130	3305	4720	4673.43	0.18	0	-4309	4986	4852	4786	4652	4586	4820	4620	25	1410	100	2920	5	1	22997757	1077	-17.95	4.24	12	0.55	-261.00	1105.00	18580	20240111	-74.78	4635	20240704	1.08	18580	-74.78	20240111	4635	1.08	20240704	18580	-74.78	20240111	4635	1.08	20240704	1.61	N	452190	100	25 억		41127	N	N	0	N	00	N
159	20240704	111238	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4685	-35	5	-0.74	507103065	108484	56.38	4740	4740	4635	6130	3305	4720	4674.45	0.18	0	2101	4986	4852	4786	4652	4586	4820	4620	25	1410	100	2920	5	1	22997757	1077	-17.95	4.24	12	0.47	-261.00	1105.00	18580	20240111	-74.78	4635	20240704	1.08	18580	-74.78	20240111	4635	1.08	20240704	18580	-74.78	20240111	4635	1.08	20240704	1.61	N	452190	100	25 억		41127	N	N	0	N	00	N
160	20240704	101239	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4665	-55	5	-1.17	310811945	66380	34.50	4740	4740	4645	6130	3305	4720	4682.31	0.18	0	-5256	4986	4852	4786	4652	4586	4820	4620	25	1410	100	2920	5	1	22997757	1073	-17.87	4.22	12	0.29	-261.00	1105.00	18580	20240111	-74.89	4645	20240704	0.43	18580	-74.89	20240111	4645	0.43	20240704	18580	-74.89	20240111	4645	0.43	20240704	1.61	N	452190	100	25 억		41127	N	N	0	N	00	N
161	20240704	091241	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4730	10	2	0.21	128234975	27392	14.24	4740	4740	4645	6130	3305	4720	4681.48	0.18	0	5352	4986	4852	4786	4652	4586	4820	4620	25	1410	100	2920	5	1	22997757	1088	-18.12	4.28	12	0.12	-261.00	1105.00	18580	20240111	-74.54	4645	20240704	1.83	18580	-74.54	20240111	4645	1.83	20240704	18580	-74.54	20240111	4645	1.83	20240704	1.61	N	452190	100	25 억		41127	N	N	0	N	00	N
162	20240703	161234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	-115	5	-2.38	905993730	188434	77.13	4885	4920	4720	6280	3385	4835	4809.49	0.25	0	-17411	5215	5025	4910	4720	4605	4967	4662	25	1445	100	2990	5	1	22997757	1085	-18.08	4.27	12	0.82	-261.00	1105.00	18580	20240111	-74.60	4700	20240625	0.43	18580	-74.60	20240111	4700	0.43	20240625	18580	-74.60	20240111	4700	0.43	20240625	1.59	N	452190	100	25 억		58342	N	N	0	N	00	N
163	20240703	151238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4745	-90	5	-1.86	856303025	177910	72.82	4885	4920	4720	6280	3385	4835	4813.12	0.25	0	-17410	5215	5025	4910	4720	4605	4967	4662	25	1445	100	2990	5	1	22997757	1091	-18.18	4.29	12	0.77	-261.00	1105.00	18580	20240111	-74.46	4700	20240625	0.96	18580	-74.46	20240111	4700	0.96	20240625	18580	-74.46	20240111	4700	0.96	20240625	1.59	N	452190	100	25 억		58342	N	N	0	N	00	N
164	20240703	141238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	-105	5	-2.17	742497435	153866	62.98	4885	4920	4720	6280	3385	4835	4825.61	0.25	0	-18641	5215	5025	4910	4720	4605	4967	4662	25	1445	100	2990	5	1	22997757	1088	-18.12	4.28	12	0.67	-261.00	1105.00	18580	20240111	-74.54	4700	20240625	0.64	18580	-74.54	20240111	4700	0.64	20240625	18580	-74.54	20240111	4700	0.64	20240625	1.59	N	452190	100	25 억		58342	N	N	0	N	00	N
165	20240703	131237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4815	-20	5	-0.41	618122595	127617	52.24	4885	4920	4765	6280	3385	4835	4843.58	0.25	0	-22547	5215	5025	4910	4720	4605	4967	4662	25	1445	100	2990	5	1	22997757	1107	-18.45	4.36	12	0.55	-261.00	1105.00	18580	20240111	-74.09	4700	20240625	2.45	18580	-74.09	20240111	4700	2.45	20240625	18580	-74.09	20240111	4700	2.45	20240625	1.59	N	452190	100	25 억		58342	N	N	0	N	00	N
166	20240703	121236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4845	10	2	0.21	517824200	106742	43.69	4885	4920	4805	6280	3385	4835	4851.18	0.25	0	-19856	5215	5025	4910	4720	4605	4967	4662	25	1445	100	2990	5	1	22997757	1114	-18.56	4.38	12	0.46	-261.00	1105.00	18580	20240111	-73.92	4700	20240625	3.09	18580	-73.92	20240111	4700	3.09	20240625	18580	-73.92	20240111	4700	3.09	20240625	1.59	N	452190	100	25 억		58342	N	N	0	N	00	N
167	20240703	111238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4810	-25	5	-0.52	494009835	101804	41.67	4885	4920	4810	6280	3385	4835	4852.56	0.25	0	-19456	5215	5025	4910	4720	4605	4967	4662	25	1445	100	2990	5	1	22997757	1106	-18.43	4.35	12	0.44	-261.00	1105.00	18580	20240111	-74.11	4700	20240625	2.34	18580	-74.11	20240111	4700	2.34	20240625	18580	-74.11	20240111	4700	2.34	20240625	1.59	N	452190	100	25 억		58342	N	N	0	N	00	N
168	20240703	101239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4820	-15	5	-0.31	203270920	41881	17.14	4885	4920	4820	6280	3385	4835	4853.54	0.25	0	-8995	5215	5025	4910	4720	4605	4967	4662	25	1445	100	2990	5	1	22997757	1108	-18.47	4.36	12	0.18	-261.00	1105.00	18580	20240111	-74.06	4700	20240625	2.55	18580	-74.06	20240111	4700	2.55	20240625	18580	-74.06	20240111	4700	2.55	20240625	1.59	N	452190	100	25 억		58342	N	N	0	N	00	N
169	20240703	091235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4870	35	2	0.72	62649210	12879	5.27	4885	4920	4835	6280	3385	4835	4864.45	0.25	0	-1821	5215	5025	4910	4720	4605	4967	4662	25	1445	100	2990	5	1	22997757	1120	-18.66	4.41	12	0.06	-261.00	1105.00	18580	20240111	-73.79	4700	20240625	3.62	18580	-73.79	20240111	4700	3.62	20240625	18580	-73.79	20240111	4700	3.62	20240625	1.59	N	452190	100	25 억		58342	N	N	0	N	00	N
170	20240702	161231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4835	-120	5	-2.42	1201727920	242516	206.90	4975	5100	4795	6440	3470	4955	4956.43	0.45	0	-44835	5098	5026	4958	4886	4818	5062	4922	25	1485	100	3070	5	1	22997757	1112	-18.52	4.38	12	1.05	-261.00	1105.00	18580	20240111	-73.98	4700	20240625	2.87	18580	-73.98	20240111	4700	2.87	20240625	18580	-73.98	20240111	4700	2.87	20240625	1.74	N	452190	100	25 억		103494	N	N	0	N	00	N
171	20240702	151233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4835	-120	5	-2.42	1163031975	234499	200.06	4975	5100	4795	6440	3470	4955	4959.65	0.45	0	-44067	5098	5026	4958	4886	4818	5062	4922	25	1485	100	3070	5	1	22997757	1112	-18.52	4.38	12	1.02	-261.00	1105.00	18580	20240111	-73.98	4700	20240625	2.87	18580	-73.98	20240111	4700	2.87	20240625	18580	-73.98	20240111	4700	2.87	20240625	1.74	N	452190	100	25 억		103494	N	N	0	N	00	N
172	20240702	141234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4820	-135	5	-2.72	1116540180	224865	191.84	4975	5100	4795	6440	3470	4955	4965.38	0.45	0	-42458	5098	5026	4958	4886	4818	5062	4922	25	1485	100	3070	5	1	22997757	1108	-18.47	4.36	12	0.98	-261.00	1105.00	18580	20240111	-74.06	4700	20240625	2.55	18580	-74.06	20240111	4700	2.55	20240625	18580	-74.06	20240111	4700	2.55	20240625	1.74	N	452190	100	25 억		103494	N	N	0	N	00	N
173	20240702	131234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4855	-100	5	-2.02	1007333305	202233	172.53	4975	5100	4830	6440	3470	4955	4981.05	0.45	0	-31942	5098	5026	4958	4886	4818	5062	4922	25	1485	100	3070	5	1	22997757	1117	-18.60	4.39	12	0.88	-261.00	1105.00	18580	20240111	-73.87	4700	20240625	3.30	18580	-73.87	20240111	4700	3.30	20240625	18580	-73.87	20240111	4700	3.30	20240625	1.74	N	452190	100	25 억		103494	N	N	0	N	00	N
174	20240702	121234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4860	-95	5	-1.92	976976660	195968	167.19	4975	5100	4830	6440	3470	4955	4985.39	0.45	0	-29621	5098	5026	4958	4886	4818	5062	4922	25	1485	100	3070	5	1	22997757	1118	-18.62	4.40	12	0.85	-261.00	1105.00	18580	20240111	-73.84	4700	20240625	3.40	18580	-73.84	20240111	4700	3.40	20240625	18580	-73.84	20240111	4700	3.40	20240625	1.74	N	452190	100	25 억		103494	N	N	0	N	00	N
175	20240702	111233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4835	-120	5	-2.42	924360920	185120	157.93	4975	5100	4830	6440	3470	4955	4993.31	0.45	0	-24881	5098	5026	4958	4886	4818	5062	4922	25	1485	100	3070	5	1	22997757	1112	-18.52	4.38	12	0.80	-261.00	1105.00	18580	20240111	-73.98	4700	20240625	2.87	18580	-73.98	20240111	4700	2.87	20240625	18580	-73.98	20240111	4700	2.87	20240625	1.74	N	452190	100	25 억		103494	N	N	0	N	00	N
176	20240702	101232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4925	-30	5	-0.61	683182525	135600	115.69	4975	5100	4900	6440	3470	4955	5038.22	0.45	0	-17932	5098	5026	4958	4886	4818	5062	4922	25	1485	100	3070	5	1	22997757	1133	-18.87	4.46	12	0.59	-261.00	1105.00	18580	20240111	-73.49	4700	20240625	4.79	18580	-73.49	20240111	4700	4.79	20240625	18580	-73.49	20240111	4700	4.79	20240625	1.74	N	452190	100	25 억		103494	N	N	0	N	00	N
177	20240702	091234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	125	2	2.52	126719695	25134	21.44	4975	5090	4975	6440	3470	4955	5041.77	0.45	0	1710	5098	5026	4958	4886	4818	5062	4922	25	1485	100	3070	10	1	22997757	1168	-19.46	4.60	12	0.11	-261.00	1105.00	18580	20240111	-72.66	4700	20240625	8.09	18580	-72.66	20240111	4700	8.09	20240625	18580	-72.66	20240111	4700	8.09	20240625	1.74	N	452190	100	25 억		103494	N	N	0	N	00	N
178	20240701	161228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4955	50	2	1.02	576362890	116323	49.85	4905	5030	4890	6370	3435	4905	4954.85	0.41	0	10541	5168	5036	4958	4826	4748	4997	4787	25	1465	100	3040	5	1	22997757	1140	-18.98	4.48	12	0.51	-261.00	1105.00	18580	20240111	-73.33	4700	20240625	5.43	18580	-73.33	20240111	4700	5.43	20240625	18580	-73.33	20240111	4700	5.43	20240625	1.76	N	452190	100	25 억		93266	N	N	0	N	00	N
179	20240701	151231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4945	40	2	0.82	548457270	110678	47.43	4905	5030	4890	6370	3435	4905	4955.43	0.41	0	9091	5168	5036	4958	4826	4748	4997	4787	25	1465	100	3040	5	1	22997757	1137	-18.95	4.48	12	0.48	-261.00	1105.00	18580	20240111	-73.39	4700	20240625	5.21	18580	-73.39	20240111	4700	5.21	20240625	18580	-73.39	20240111	4700	5.21	20240625	1.76	N	452190	100	25 억		93266	N	N	0	N	00	N
180	20240701	141229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4955	50	2	1.02	430245715	86773	37.19	4905	5030	4890	6370	3435	4905	4958.29	0.41	0	-61	5168	5036	4958	4826	4748	4997	4787	25	1465	100	3040	5	1	22997757	1140	-18.98	4.48	12	0.38	-261.00	1105.00	18580	20240111	-73.33	4700	20240625	5.43	18580	-73.33	20240111	4700	5.43	20240625	18580	-73.33	20240111	4700	5.43	20240625	1.76	N	452190	100	25 억		93266	N	N	0	N	00	N
181	20240701	131229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	75	2	1.53	360690455	72745	31.18	4905	5030	4890	6370	3435	4905	4958.29	0.41	0	-2878	5168	5036	4958	4826	4748	4997	4787	25	1465	100	3040	5	1	22997757	1145	-19.08	4.51	12	0.32	-261.00	1105.00	18580	20240111	-73.20	4700	20240625	5.96	18580	-73.20	20240111	4700	5.96	20240625	18580	-73.20	20240111	4700	5.96	20240625	1.76	N	452190	100	25 억		93266	N	N	0	N	00	N
182	20240701	121232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4970	65	2	1.33	299122485	60335	25.86	4905	5030	4890	6370	3435	4905	4957.69	0.41	0	-1966	5168	5036	4958	4826	4748	4997	4787	25	1465	100	3040	5	1	22997757	1143	-19.04	4.50	12	0.26	-261.00	1105.00	18580	20240111	-73.25	4700	20240625	5.74	18580	-73.25	20240111	4700	5.74	20240625	18580	-73.25	20240111	4700	5.74	20240625	1.76	N	452190	100	25 억		93266	N	N	0	N	00	N
183	20240701	111226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	80	2	1.63	243431595	49131	21.06	4905	5030	4890	6370	3435	4905	4954.75	0.41	0	-3667	5168	5036	4958	4826	4748	4997	4787	25	1465	100	3040	5	1	22997757	1146	-19.10	4.51	12	0.21	-261.00	1105.00	18580	20240111	-73.17	4700	20240625	6.06	18580	-73.17	20240111	4700	6.06	20240625	18580	-73.17	20240111	4700	6.06	20240625	1.76	N	452190	100	25 억		93266	N	N	0	N	00	N
184	20240701	101225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4960	55	2	1.12	198141845	40009	17.15	4905	5030	4890	6370	3435	4905	4952.43	0.41	0	-4266	5168	5036	4958	4826	4748	4997	4787	25	1465	100	3040	5	1	22997757	1141	-19.00	4.49	12	0.17	-261.00	1105.00	18580	20240111	-73.30	4700	20240625	5.53	18580	-73.30	20240111	4700	5.53	20240625	18580	-73.30	20240111	4700	5.53	20240625	1.76	N	452190	100	25 억		93266	N	N	0	N	00	N
185	20240701	091222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4935	30	2	0.61	65168985	13270	5.69	4905	5000	4890	6370	3435	4905	4911.00	0.41	0	-5320	5168	5036	4958	4826	4748	4997	4787	25	1465	100	3040	5	1	22997757	1135	-18.91	4.47	12	0.06	-261.00	1105.00	18580	20240111	-73.44	4700	20240625	5.00	18580	-73.44	20240111	4700	5.00	20240625	18580	-73.44	20240111	4700	5.00	20240625	1.76	N	452190	100	25 억		93266	N	N	0	N	00	N