KissMeData/036560/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	160442	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10320	-180	5	-1.71	495962070	48239	391.55	10500	10670	10170	13650	7350	10500	10281.34	6.45	0	-3312	10900	10700	10570	10370	10240	10635	10305	79	3150	500	7770	10	1	15750000	1625	5.56	0.48	12	0.31	1855.00	21362.00	16850	20230920	-38.75	10170	20240731	1.47	13560	-23.89	20240206	10170	1.47	20240731	16850	-38.75	20230920	10170	1.47	20240731	2.65	N	036560	500	78 억		1015139	N	N	25	N	00	N
3	20240731	150443	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10290	-210	5	-2.00	483054430	46987	381.39	10500	10670	10170	13650	7350	10500	10280.60	6.45	0	-3572	10900	10700	10570	10370	10240	10635	10305	79	3150	500	7770	10	1	15750000	1621	5.55	0.48	12	0.30	1855.00	21362.00	16850	20230920	-38.93	10170	20240731	1.18	13560	-24.12	20240206	10170	1.18	20240731	16850	-38.93	20230920	10170	1.18	20240731	2.65	N	036560	500	78 억		1015139	N	N	6	N	00	N
4	20240731	140446	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10190	-310	5	-2.95	236098440	22887	185.77	10500	10670	10190	13650	7350	10500	10315.83	6.45	0	-9027	10900	10700	10570	10370	10240	10635	10305	79	3150	500	7770	10	1	15750000	1605	5.49	0.48	12	0.15	1855.00	21362.00	16850	20230920	-39.53	10190	20240731	0.00	13560	-24.85	20240206	10190	0.00	20240731	16850	-39.53	20230920	10190	0.00	20240731	2.65	N	036560	500	78 억		1015139	N	N	6	N	00	N
5	20240731	130444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10450	-50	5	-0.48	49866430	4769	38.71	10500	10670	10420	13650	7350	10500	10456.37	6.45	0	-2862	10900	10700	10570	10370	10240	10635	10305	79	3150	500	7770	10	1	15750000	1646	5.63	0.49	12	0.03	1855.00	21362.00	16850	20230920	-37.98	10230	20240725	2.15	13560	-22.94	20240206	10230	2.15	20240725	16850	-37.98	20230920	10230	2.15	20240725	2.65	N	036560	500	78 억		1015139	N	N	6	N	00	N
6	20240731	120446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10430	-70	5	-0.67	44554190	4260	34.58	10500	10670	10420	13650	7350	10500	10458.73	6.45	0	-2601	10900	10700	10570	10370	10240	10635	10305	79	3150	500	7770	10	1	15750000	1643	5.62	0.49	12	0.03	1855.00	21362.00	16850	20230920	-38.10	10230	20240725	1.96	13560	-23.08	20240206	10230	1.96	20240725	16850	-38.10	20230920	10230	1.96	20240725	2.65	N	036560	500	78 억		1015139	N	N	6	N	00	N
7	20240731	110444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10440	-60	5	-0.57	36263450	3465	28.12	10500	10670	10430	13650	7350	10500	10465.64	6.45	0	-1867	10900	10700	10570	10370	10240	10635	10305	79	3150	500	7770	10	1	15750000	1644	5.63	0.49	12	0.02	1855.00	21362.00	16850	20230920	-38.04	10230	20240725	2.05	13560	-23.01	20240206	10230	2.05	20240725	16850	-38.04	20230920	10230	2.05	20240725	2.65	N	036560	500	78 억		1015139	N	N	6	N	00	N
8	20240731	100443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10480	-20	5	-0.19	27838600	2658	21.57	10500	10670	10430	13650	7350	10500	10473.51	6.45	0	-1297	10900	10700	10570	10370	10240	10635	10305	79	3150	500	7770	10	1	15750000	1651	5.65	0.49	12	0.02	1855.00	21362.00	16850	20230920	-37.80	10230	20240725	2.44	13560	-22.71	20240206	10230	2.44	20240725	16850	-37.80	20230920	10230	2.44	20240725	2.65	N	036560	500	78 억		1015139	N	N	6	N	00	N
9	20240731	090439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10580	80	2	0.76	1683160	160	1.30	10500	10670	10500	13650	7350	10500	10519.75	6.45	0	-9	10900	10700	10570	10370	10240	10635	10305	79	3150	500	7770	10	1	15750000	1666	5.70	0.50	12	0.00	1855.00	21362.00	16850	20230920	-37.21	10230	20240725	3.42	13560	-21.98	20240206	10230	3.42	20240725	16850	-37.21	20230920	10230	3.42	20240725	2.65	N	036560	500	78 억		1015139	N	N	6	N	00	N
10	20240730	160431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10500	-170	5	-1.59	129986100	12315	18.05	10770	10770	10440	13870	7470	10670	10555.22	6.49	0	-8222	11030	10850	10670	10490	10310	10940	10580	79	3200	500	7890	10	1	15750000	1654	5.66	0.49	12	0.08	1855.00	21362.00	16850	20230920	-37.69	10230	20240725	2.64	13560	-22.57	20240206	10230	2.64	20240725	16850	-37.69	20230920	10230	2.64	20240725	2.65	N	036560	500	78 억		1022219	N	N	6	N	00	N
11	20240730	150439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10530	-140	5	-1.31	103016120	9738	14.27	10770	10770	10490	13870	7470	10670	10578.78	6.49	0	-6325	11030	10850	10670	10490	10310	10940	10580	79	3200	500	7890	10	1	15750000	1658	5.68	0.49	12	0.06	1855.00	21362.00	16850	20230920	-37.51	10230	20240725	2.93	13560	-22.35	20240206	10230	2.93	20240725	16850	-37.51	20230920	10230	2.93	20240725	2.65	N	036560	500	78 억		1022219	N	N	160	N	00	N
12	20240730	140433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10490	-180	5	-1.69	95606780	9033	13.24	10770	10770	10490	13870	7470	10670	10584.17	6.49	0	-5809	11030	10850	10670	10490	10310	10940	10580	79	3200	500	7890	10	1	15750000	1652	5.65	0.49	12	0.06	1855.00	21362.00	16850	20230920	-37.74	10230	20240725	2.54	13560	-22.64	20240206	10230	2.54	20240725	16850	-37.74	20230920	10230	2.54	20240725	2.65	N	036560	500	78 억		1022219	N	N	160	N	00	N
13	20240730	130437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10530	-140	5	-1.31	78140110	7371	10.80	10770	10770	10510	13870	7470	10670	10601.02	6.49	0	-5111	11030	10850	10670	10490	10310	10940	10580	79	3200	500	7890	10	1	15750000	1658	5.68	0.49	12	0.05	1855.00	21362.00	16850	20230920	-37.51	10230	20240725	2.93	13560	-22.35	20240206	10230	2.93	20240725	16850	-37.51	20230920	10230	2.93	20240725	2.65	N	036560	500	78 억		1022219	N	N	160	N	00	N
14	20240730	120435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10650	-20	5	-0.19	61161610	5758	8.44	10770	10770	10530	13870	7470	10670	10622.02	6.49	0	-4251	11030	10850	10670	10490	10310	10940	10580	79	3200	500	7890	10	1	15750000	1677	5.74	0.50	12	0.04	1855.00	21362.00	16850	20230920	-36.80	10230	20240725	4.11	13560	-21.46	20240206	10230	4.11	20240725	16850	-36.80	20230920	10230	4.11	20240725	2.65	N	036560	500	78 억		1022219	N	N	160	N	00	N
15	20240730	110439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10550	-120	5	-1.12	36444560	3434	5.03	10770	10770	10540	13870	7470	10670	10612.86	6.49	0	-2468	11030	10850	10670	10490	10310	10940	10580	79	3200	500	7890	10	1	15750000	1662	5.69	0.49	12	0.02	1855.00	21362.00	16850	20230920	-37.39	10230	20240725	3.13	13560	-22.20	20240206	10230	3.13	20240725	16850	-37.39	20230920	10230	3.13	20240725	2.65	N	036560	500	78 억		1022219	N	N	160	N	00	N
16	20240730	100438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10730	60	2	0.56	14915570	1399	2.05	10770	10770	10600	13870	7470	10670	10661.59	6.49	0	-635	11030	10850	10670	10490	10310	10940	10580	79	3200	500	7890	10	1	15750000	1690	5.78	0.50	12	0.01	1855.00	21362.00	16850	20230920	-36.32	10230	20240725	4.89	13560	-20.87	20240206	10230	4.89	20240725	16850	-36.32	20230920	10230	4.89	20240725	2.65	N	036560	500	78 억		1022219	N	N	160	N	00	N
17	20240730	090439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10760	90	2	0.84	1312100	122	0.18	10770	10770	10700	13870	7470	10670	10754.92	6.49	0	-31	11030	10850	10670	10490	10310	10940	10580	79	3200	500	7890	10	1	15750000	1695	5.80	0.50	12	0.00	1855.00	21362.00	16850	20230920	-36.14	10230	20240725	5.18	13560	-20.65	20240206	10230	5.18	20240725	16850	-36.14	20230920	10230	5.18	20240725	2.65	N	036560	500	78 억		1022219	N	N	160	N	00	N
18	20240729	160434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10670	180	2	1.72	734634210	68221	464.78	10600	10850	10490	13630	7350	10490	10768.45	6.35	0	18626	10676	10582	10426	10332	10176	10630	10380	79	3140	500	7760	10	1	15750000	1681	5.75	0.50	12	0.43	1855.00	21362.00	16850	20230920	-36.68	10230	20240725	4.30	13560	-21.31	20240206	10230	4.30	20240725	16850	-36.68	20230920	10230	4.30	20240725	2.66	N	036560	500	78 억		999837	N	N	160	N	00	N
19	20240729	150436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10700	210	2	2.00	722397850	67077	456.99	10600	10850	10490	13630	7350	10490	10769.68	6.35	0	18488	10676	10582	10426	10332	10176	10630	10380	79	3140	500	7760	10	1	15750000	1685	5.77	0.50	12	0.43	1855.00	21362.00	16850	20230920	-36.50	10230	20240725	4.59	13560	-21.09	20240206	10230	4.59	20240725	16850	-36.50	20230920	10230	4.59	20240725	2.66	N	036560	500	78 억		999837	N	N	38	N	00	N
20	20240729	140440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10770	280	2	2.67	670384030	62223	423.92	10600	10850	10490	13630	7350	10490	10773.89	6.35	0	17947	10676	10582	10426	10332	10176	10630	10380	79	3140	500	7760	10	1	15750000	1696	5.81	0.50	12	0.40	1855.00	21362.00	16850	20230920	-36.08	10230	20240725	5.28	13560	-20.58	20240206	10230	5.28	20240725	16850	-36.08	20230920	10230	5.28	20240725	2.66	N	036560	500	78 억		999837	N	N	38	N	00	N
21	20240729	130443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10800	310	2	2.96	418280200	38806	264.38	10600	10850	10490	13630	7350	10490	10778.75	6.35	0	1483	10676	10582	10426	10332	10176	10630	10380	79	3140	500	7760	10	1	15750000	1701	5.82	0.51	12	0.25	1855.00	21362.00	16850	20230920	-35.91	10230	20240725	5.57	13560	-20.35	20240206	10230	5.57	20240725	16850	-35.91	20230920	10230	5.57	20240725	2.66	N	036560	500	78 억		999837	N	N	38	N	00	N
22	20240729	120435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10830	340	2	3.24	206466620	19194	130.77	10600	10850	10490	13630	7350	10490	10756.83	6.35	0	615	10676	10582	10426	10332	10176	10630	10380	79	3140	500	7760	10	1	15750000	1706	5.84	0.51	12	0.12	1855.00	21362.00	16850	20230920	-35.73	10230	20240725	5.87	13560	-20.13	20240206	10230	5.87	20240725	16850	-35.73	20230920	10230	5.87	20240725	2.66	N	036560	500	78 억		999837	N	N	38	N	00	N
23	20240729	110437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10820	330	2	3.15	185448850	17256	117.56	10600	10850	10490	13630	7350	10490	10746.92	6.35	0	768	10676	10582	10426	10332	10176	10630	10380	79	3140	500	7760	10	1	15750000	1704	5.83	0.51	12	0.11	1855.00	21362.00	16850	20230920	-35.79	10230	20240725	5.77	13560	-20.21	20240206	10230	5.77	20240725	16850	-35.79	20230920	10230	5.77	20240725	2.66	N	036560	500	78 억		999837	N	N	38	N	00	N
24	20240729	100435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10780	290	2	2.76	99846640	9342	63.65	10600	10780	10490	13630	7350	10490	10687.93	6.35	0	1908	10676	10582	10426	10332	10176	10630	10380	79	3140	500	7760	10	1	15750000	1698	5.81	0.50	12	0.06	1855.00	21362.00	16850	20230920	-36.02	10230	20240725	5.38	13560	-20.50	20240206	10230	5.38	20240725	16850	-36.02	20230920	10230	5.38	20240725	2.66	N	036560	500	78 억		999837	N	N	38	N	00	N
25	20240729	090432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10590	100	2	0.95	1181900	112	0.76	10600	10600	10490	13630	7350	10490	10552.68	6.35	0	-9	10676	10582	10426	10332	10176	10630	10380	79	3140	500	7760	10	1	15750000	1668	5.71	0.50	12	0.00	1855.00	21362.00	16850	20230920	-37.15	10230	20240725	3.52	13560	-21.90	20240206	10230	3.52	20240725	16850	-37.15	20230920	10230	3.52	20240725	2.66	N	036560	500	78 억		999837	N	N	38	N	00	N
26	20240726	160426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10490	210	2	2.04	153181750	14678	51.03	10270	10520	10270	13360	7200	10280	10436.15	6.33	0	2145	10606	10442	10336	10172	10066	10390	10120	79	3080	500	7600	10	1	15750000	1652	5.65	0.49	12	0.09	1855.00	21362.00	16850	20230920	-37.74	10230	20240725	2.54	13560	-22.64	20240206	10230	2.54	20240725	16850	-37.74	20230920	10230	2.54	20240725	2.66	N	036560	500	78 억		997741	N	N	38	N	00	N
27	20240726	150431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10510	230	2	2.24	135989020	13039	45.34	10270	10520	10270	13360	7200	10280	10429.41	6.33	0	2095	10606	10442	10336	10172	10066	10390	10120	79	3080	500	7600	10	1	15750000	1655	5.67	0.49	12	0.08	1855.00	21362.00	16850	20230920	-37.63	10230	20240725	2.74	13560	-22.49	20240206	10230	2.74	20240725	16850	-37.63	20230920	10230	2.74	20240725	2.66	N	036560	500	78 억		997741	N	N	262	N	00	N
28	20240726	140432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10430	150	2	1.46	77081270	7411	25.77	10270	10470	10270	13360	7200	10280	10400.93	6.33	0	1869	10606	10442	10336	10172	10066	10390	10120	79	3080	500	7600	10	1	15750000	1643	5.62	0.49	12	0.05	1855.00	21362.00	16850	20230920	-38.10	10230	20240725	1.96	13560	-23.08	20240206	10230	1.96	20240725	16850	-38.10	20230920	10230	1.96	20240725	2.66	N	036560	500	78 억		997741	N	N	262	N	00	N
29	20240726	130433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10410	130	2	1.26	53708940	5171	17.98	10270	10430	10270	13360	7200	10280	10386.57	6.33	0	698	10606	10442	10336	10172	10066	10390	10120	79	3080	500	7600	10	1	15750000	1640	5.61	0.49	12	0.03	1855.00	21362.00	16850	20230920	-38.22	10230	20240725	1.76	13560	-23.23	20240206	10230	1.76	20240725	16850	-38.22	20230920	10230	1.76	20240725	2.66	N	036560	500	78 억		997741	N	N	262	N	00	N
30	20240726	120435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10390	110	2	1.07	27812600	2677	9.31	10270	10430	10270	13360	7200	10280	10389.47	6.33	0	-452	10606	10442	10336	10172	10066	10390	10120	79	3080	500	7600	10	1	15750000	1636	5.60	0.49	12	0.02	1855.00	21362.00	16850	20230920	-38.34	10230	20240725	1.56	13560	-23.38	20240206	10230	1.56	20240725	16850	-38.34	20230920	10230	1.56	20240725	2.66	N	036560	500	78 억		997741	N	N	262	N	00	N
31	20240726	110433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10420	140	2	1.36	25459650	2451	8.52	10270	10430	10270	13360	7200	10280	10387.45	6.33	0	-432	10606	10442	10336	10172	10066	10390	10120	79	3080	500	7600	10	1	15750000	1641	5.62	0.49	12	0.02	1855.00	21362.00	16850	20230920	-38.16	10230	20240725	1.86	13560	-23.16	20240206	10230	1.86	20240725	16850	-38.16	20230920	10230	1.86	20240725	2.66	N	036560	500	78 억		997741	N	N	262	N	00	N
32	20240726	100433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10390	110	2	1.07	10429860	1007	3.50	10270	10400	10270	13360	7200	10280	10357.36	6.33	0	368	10606	10442	10336	10172	10066	10390	10120	79	3080	500	7600	10	1	15750000	1636	5.60	0.49	12	0.01	1855.00	21362.00	16850	20230920	-38.34	10230	20240725	1.56	13560	-23.38	20240206	10230	1.56	20240725	16850	-38.34	20230920	10230	1.56	20240725	2.66	N	036560	500	78 억		997741	N	N	262	N	00	N
33	20240726	090430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10340	60	2	0.58	791500	77	0.27	10270	10340	10270	13360	7200	10280	10279.22	6.33	0	46	10606	10442	10336	10172	10066	10390	10120	79	3080	500	7600	10	1	15750000	1629	5.57	0.48	12	0.00	1855.00	21362.00	16850	20230920	-38.64	10230	20240725	1.08	13560	-23.75	20240206	10230	1.08	20240725	16850	-38.64	20230920	10230	1.08	20240725	2.66	N	036560	500	78 억		997741	N	N	262	N	00	N
34	20240725	160430	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10280	-180	5	-1.72	295220600	28735	293.45	10330	10500	10230	13590	7330	10460	10273.90	6.36	0	-3124	10666	10562	10476	10372	10286	10520	10330	79	3130	500	7740	10	1	15750000	1619	5.54	0.48	12	0.18	1855.00	21362.00	16850	20230920	-38.99	10230	20240725	0.49	13560	-24.19	20240206	10230	0.49	20240725	16850	-38.99	20230920	10230	0.49	20240725	2.74	N	036560	500	78 억		1000943	N	N	262	N	00	N
35	20240725	150437	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10260	-200	5	-1.91	271965920	26466	270.28	10330	10500	10230	13590	7330	10460	10276.05	6.36	0	-2437	10666	10562	10476	10372	10286	10520	10330	79	3130	500	7740	10	1	15750000	1616	5.53	0.48	12	0.17	1855.00	21362.00	16850	20230920	-39.11	10230	20240725	0.29	13560	-24.34	20240206	10230	0.29	20240725	16850	-39.11	20230920	10230	0.29	20240725	2.74	N	036560	500	78 억		1000943	N	N	7	N	00	N
36	20240725	140436	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10260	-200	5	-1.91	209957130	20418	208.52	10330	10500	10240	13590	7330	10460	10282.94	6.36	0	-2114	10666	10562	10476	10372	10286	10520	10330	79	3130	500	7740	10	1	15750000	1616	5.53	0.48	12	0.13	1855.00	21362.00	16850	20230920	-39.11	10240	20240725	0.20	13560	-24.34	20240206	10240	0.20	20240725	16850	-39.11	20230920	10240	0.20	20240725	2.74	N	036560	500	78 억		1000943	N	N	7	N	00	N
37	20240725	130433	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10260	-200	5	-1.91	152935580	14858	151.74	10330	10500	10240	13590	7330	10460	10293.15	6.36	0	-2032	10666	10562	10476	10372	10286	10520	10330	79	3130	500	7740	10	1	15750000	1616	5.53	0.48	12	0.09	1855.00	21362.00	16850	20230920	-39.11	10240	20240725	0.20	13560	-24.34	20240206	10240	0.20	20240725	16850	-39.11	20230920	10240	0.20	20240725	2.74	N	036560	500	78 억		1000943	N	N	7	N	00	N
38	20240725	120434	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10290	-170	5	-1.63	127218540	12356	126.18	10330	10500	10240	13590	7330	10460	10296.09	6.36	0	-2054	10666	10562	10476	10372	10286	10520	10330	79	3130	500	7740	10	1	15750000	1621	5.55	0.48	12	0.08	1855.00	21362.00	16850	20230920	-38.93	10240	20240725	0.49	13560	-24.12	20240206	10240	0.49	20240725	16850	-38.93	20230920	10240	0.49	20240725	2.74	N	036560	500	78 억		1000943	N	N	7	N	00	N
39	20240725	110431	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10290	-170	5	-1.63	125068840	12147	124.05	10330	10500	10240	13590	7330	10460	10296.27	6.36	0	-2025	10666	10562	10476	10372	10286	10520	10330	79	3130	500	7740	10	1	15750000	1621	5.55	0.48	12	0.08	1855.00	21362.00	16850	20230920	-38.93	10240	20240725	0.49	13560	-24.12	20240206	10240	0.49	20240725	16850	-38.93	20230920	10240	0.49	20240725	2.74	N	036560	500	78 억		1000943	N	N	7	N	00	N
40	20240725	100431	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10300	-160	5	-1.53	110303210	10710	109.38	10330	10500	10240	13590	7330	10460	10299.09	6.36	0	-2050	10666	10562	10476	10372	10286	10520	10330	79	3130	500	7740	10	1	15750000	1622	5.55	0.48	12	0.07	1855.00	21362.00	16850	20230920	-38.87	10240	20240725	0.59	13560	-24.04	20240206	10240	0.59	20240725	16850	-38.87	20230920	10240	0.59	20240725	2.74	N	036560	500	78 억		1000943	N	N	7	N	00	N
41	20240725	090430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10460	0	3	0.00	5220120	505	5.16	10330	10500	10330	13590	7330	10460	10336.87	6.36	0	-92	10666	10562	10476	10372	10286	10520	10330	79	3130	500	7740	10	1	15750000	1647	5.64	0.49	12	0.00	1855.00	21362.00	16850	20230920	-37.92	10270	20240722	1.85	13560	-22.86	20240206	10270	1.85	20240722	16850	-37.92	20230920	10270	1.85	20240722	2.74	N	036560	500	78 억		1000943	N	N	7	N	00	N
42	20240724	160427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10460	-20	5	-0.19	102626860	9777	15.82	10580	10580	10390	13620	7340	10480	10496.76	6.37	0	-2591	10740	10610	10450	10320	10160	10675	10385	79	3140	500	7750	10	1	15750000	1647	5.64	0.49	12	0.06	1855.00	21362.00	16850	20230920	-37.92	10270	20240722	1.85	13560	-22.86	20240206	10270	1.85	20240722	16850	-37.92	20230920	10270	1.85	20240722	2.74	N	036560	500	78 억		1003531	N	N	7	N	00	N
43	20240724	150434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10500	20	2	0.19	88243390	8403	13.59	10580	10580	10390	13620	7340	10480	10501.41	6.37	0	-2606	10740	10610	10450	10320	10160	10675	10385	79	3140	500	7750	10	1	15750000	1654	5.66	0.49	12	0.05	1855.00	21362.00	16850	20230920	-37.69	10270	20240722	2.24	13560	-22.57	20240206	10270	2.24	20240722	16850	-37.69	20230920	10270	2.24	20240722	2.74	N	036560	500	78 억		1003531	N	N	0	N	00	N
44	20240724	140430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10480	0	3	0.00	79413910	7562	12.23	10580	10580	10390	13620	7340	10480	10501.71	6.37	0	-2723	10740	10610	10450	10320	10160	10675	10385	79	3140	500	7750	10	1	15750000	1651	5.65	0.49	12	0.05	1855.00	21362.00	16850	20230920	-37.80	10270	20240722	2.04	13560	-22.71	20240206	10270	2.04	20240722	16850	-37.80	20230920	10270	2.04	20240722	2.74	N	036560	500	78 억		1003531	N	N	0	N	00	N
45	20240724	130433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10550	70	2	0.67	67814140	6461	10.45	10580	10580	10390	13620	7340	10480	10495.92	6.37	0	-2397	10740	10610	10450	10320	10160	10675	10385	79	3140	500	7750	10	1	15750000	1662	5.69	0.49	12	0.04	1855.00	21362.00	16850	20230920	-37.39	10270	20240722	2.73	13560	-22.20	20240206	10270	2.73	20240722	16850	-37.39	20230920	10270	2.73	20240722	2.74	N	036560	500	78 억		1003531	N	N	0	N	00	N
46	20240724	120436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10510	30	2	0.29	53350150	5089	8.23	10580	10580	10390	13620	7340	10480	10483.43	6.37	0	-2103	10740	10610	10450	10320	10160	10675	10385	79	3140	500	7750	10	1	15750000	1655	5.67	0.49	12	0.03	1855.00	21362.00	16850	20230920	-37.63	10270	20240722	2.34	13560	-22.49	20240206	10270	2.34	20240722	16850	-37.63	20230920	10270	2.34	20240722	2.74	N	036560	500	78 억		1003531	N	N	0	N	00	N
47	20240724	110433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10500	20	2	0.19	47397420	4523	7.32	10580	10580	10390	13620	7340	10480	10479.20	6.37	0	-1929	10740	10610	10450	10320	10160	10675	10385	79	3140	500	7750	10	1	15750000	1654	5.66	0.49	12	0.03	1855.00	21362.00	16850	20230920	-37.69	10270	20240722	2.24	13560	-22.57	20240206	10270	2.24	20240722	16850	-37.69	20230920	10270	2.24	20240722	2.74	N	036560	500	78 억		1003531	N	N	0	N	00	N
48	20240724	100434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10520	40	2	0.38	33347290	3185	5.15	10580	10580	10390	13620	7340	10480	10470.11	6.37	0	-1784	10740	10610	10450	10320	10160	10675	10385	79	3140	500	7750	10	1	15750000	1657	5.67	0.49	12	0.02	1855.00	21362.00	16850	20230920	-37.57	10270	20240722	2.43	13560	-22.42	20240206	10270	2.43	20240722	16850	-37.57	20230920	10270	2.43	20240722	2.74	N	036560	500	78 억		1003531	N	N	0	N	00	N
49	20240724	090432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10470	-10	5	-0.10	14267740	1363	2.21	10580	10580	10440	13620	7340	10480	10467.89	6.37	0	-991	10740	10610	10450	10320	10160	10675	10385	79	3140	500	7750	10	1	15750000	1649	5.64	0.49	12	0.01	1855.00	21362.00	16850	20230920	-37.86	10270	20240722	1.95	13560	-22.79	20240206	10270	1.95	20240722	16850	-37.86	20230920	10270	1.95	20240722	2.74	N	036560	500	78 억		1003531	N	N	0	N	00	N
50	20240723	160425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10480	130	2	1.26	648354300	61812	86.86	10470	10580	10290	13450	7250	10350	10489.13	6.33	0	6966	11190	10770	10520	10100	9850	10645	9975	79	3100	500	7650	10	1	15750000	1651	5.65	0.49	12	0.39	1855.00	21362.00	16850	20230920	-37.80	10270	20240722	2.04	13560	-22.71	20240206	10270	2.04	20240722	16850	-37.80	20230920	10270	2.04	20240722	2.74	N	036560	500	78 억		996571	N	N	4	N	00	N
51	20240723	150437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10470	120	2	1.16	636219920	60653	85.24	10470	10580	10290	13450	7250	10350	10489.50	6.33	0	6833	11190	10770	10520	10100	9850	10645	9975	79	3100	500	7650	10	1	15750000	1649	5.64	0.49	12	0.39	1855.00	21362.00	16850	20230920	-37.86	10270	20240722	1.95	13560	-22.79	20240206	10270	1.95	20240722	16850	-37.86	20230920	10270	1.95	20240722	2.74	N	036560	500	78 억		996571	N	N	4	N	00	N
52	20240723	140427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10480	130	2	1.26	523611230	49902	70.13	10470	10580	10290	13450	7250	10350	10492.79	6.33	0	6393	11190	10770	10520	10100	9850	10645	9975	79	3100	500	7650	10	1	15750000	1651	5.65	0.49	12	0.32	1855.00	21362.00	16850	20230920	-37.80	10270	20240722	2.04	13560	-22.71	20240206	10270	2.04	20240722	16850	-37.80	20230920	10270	2.04	20240722	2.74	N	036560	500	78 억		996571	N	N	4	N	00	N
53	20240723	130425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10500	150	2	1.45	450100350	42896	60.28	10470	10580	10290	13450	7250	10350	10492.83	6.33	0	3666	11190	10770	10520	10100	9850	10645	9975	79	3100	500	7650	10	1	15750000	1654	5.66	0.49	12	0.27	1855.00	21362.00	16850	20230920	-37.69	10270	20240722	2.24	13560	-22.57	20240206	10270	2.24	20240722	16850	-37.69	20230920	10270	2.24	20240722	2.74	N	036560	500	78 억		996571	N	N	4	N	00	N
54	20240723	120429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10530	180	2	1.74	406302210	38732	54.43	10470	10580	10290	13450	7250	10350	10490.09	6.33	0	3378	11190	10770	10520	10100	9850	10645	9975	79	3100	500	7650	10	1	15750000	1658	5.68	0.49	12	0.25	1855.00	21362.00	16850	20230920	-37.51	10270	20240722	2.53	13560	-22.35	20240206	10270	2.53	20240722	16850	-37.51	20230920	10270	2.53	20240722	2.74	N	036560	500	78 억		996571	N	N	4	N	00	N
55	20240723	110430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10570	220	2	2.13	353969510	33758	47.44	10470	10570	10290	13450	7250	10350	10485.50	6.33	0	3178	11190	10770	10520	10100	9850	10645	9975	79	3100	500	7650	10	1	15750000	1665	5.70	0.49	12	0.21	1855.00	21362.00	16850	20230920	-37.27	10270	20240722	2.92	13560	-22.05	20240206	10270	2.92	20240722	16850	-37.27	20230920	10270	2.92	20240722	2.74	N	036560	500	78 억		996571	N	N	4	N	00	N
56	20240723	100429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10520	170	2	1.64	69276860	6648	9.34	10470	10530	10290	13450	7250	10350	10420.71	6.33	0	582	11190	10770	10520	10100	9850	10645	9975	79	3100	500	7650	10	1	15750000	1657	5.67	0.49	12	0.04	1855.00	21362.00	16850	20230920	-37.57	10270	20240722	2.43	13560	-22.42	20240206	10270	2.43	20240722	16850	-37.57	20230920	10270	2.43	20240722	2.74	N	036560	500	78 억		996571	N	N	4	N	00	N
57	20240723	090431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10440	90	2	0.87	13220770	1271	1.79	10470	10470	10290	13450	7250	10350	10401.86	6.33	0	-206	11190	10770	10520	10100	9850	10645	9975	79	3100	500	7650	10	1	15750000	1644	5.63	0.49	12	0.01	1855.00	21362.00	16850	20230920	-38.04	10270	20240722	1.66	13560	-23.01	20240206	10270	1.66	20240722	16850	-38.04	20230920	10270	1.66	20240722	2.74	N	036560	500	78 억		996571	N	N	4	N	00	N
58	20240722	160424	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10350	-580	5	-5.31	751980780	70782	353.43	10830	10940	10270	14200	7660	10930	10623.90	6.35	0	-4075	11123	11026	10973	10876	10823	11000	10850	79	3270	500	8080	10	1	15750000	1630	5.58	0.48	12	0.45	1855.00	21362.00	16850	20230920	-38.58	10270	20240722	0.78	13560	-23.67	20240206	10270	0.78	20240722	16850	-38.58	20230920	10270	0.78	20240722	2.73	N	036560	500	78 억		1000651	N	N	4	N	00	N
59	20240722	150429	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10560	-370	5	-3.39	492714540	45916	229.27	10830	10940	10400	14200	7660	10930	10730.78	6.35	0	-9807	11123	11026	10973	10876	10823	11000	10850	79	3270	500	8080	10	1	15750000	1663	5.69	0.49	12	0.29	1855.00	21362.00	16850	20230920	-37.33	10400	20240722	1.54	13560	-22.12	20240206	10400	1.54	20240722	16850	-37.33	20230920	10400	1.54	20240722	2.73	N	036560	500	78 억		1000651	N	N	14	N	00	N
60	20240722	140430	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10840	-90	5	-0.82	274781300	25463	127.14	10830	10940	10700	14200	7660	10930	10791.40	6.35	0	-7301	11123	11026	10973	10876	10823	11000	10850	79	3270	500	8080	10	1	15750000	1707	5.84	0.51	12	0.16	1855.00	21362.00	16850	20230920	-35.67	10700	20240722	1.31	13560	-20.06	20240206	10700	1.31	20240722	16850	-35.67	20230920	10700	1.31	20240722	2.73	N	036560	500	78 억		1000651	N	N	14	N	00	N
61	20240722	130427	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10780	-150	5	-1.37	223157470	20656	103.14	10830	10940	10750	14200	7660	10930	10803.52	6.35	0	-7370	11123	11026	10973	10876	10823	11000	10850	79	3270	500	8080	10	1	15750000	1698	5.81	0.50	12	0.13	1855.00	21362.00	16850	20230920	-36.02	10750	20240722	0.28	13560	-20.50	20240206	10750	0.28	20240722	16850	-36.02	20230920	10750	0.28	20240722	2.73	N	036560	500	78 억		1000651	N	N	14	N	00	N
62	20240722	120427	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10800	-130	5	-1.19	201818990	18682	93.28	10830	10940	10750	14200	7660	10930	10802.86	6.35	0	-6863	11123	11026	10973	10876	10823	11000	10850	79	3270	500	8080	10	1	15750000	1701	5.82	0.51	12	0.12	1855.00	21362.00	16850	20230920	-35.91	10750	20240722	0.47	13560	-20.35	20240206	10750	0.47	20240722	16850	-35.91	20230920	10750	0.47	20240722	2.73	N	036560	500	78 억		1000651	N	N	14	N	00	N
63	20240722	110427	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10800	-130	5	-1.19	109706200	10135	50.61	10830	10940	10790	14200	7660	10930	10824.49	6.35	0	-5805	11123	11026	10973	10876	10823	11000	10850	79	3270	500	8080	10	1	15750000	1701	5.82	0.51	12	0.06	1855.00	21362.00	16850	20230920	-35.91	10790	20240722	0.09	13560	-20.35	20240206	10790	0.09	20240722	16850	-35.91	20230920	10790	0.09	20240722	2.73	N	036560	500	78 억		1000651	N	N	14	N	00	N
64	20240722	100427	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10790	-140	5	-1.28	70873630	6543	32.67	10830	10940	10790	14200	7660	10930	10831.98	6.35	0	-4091	11123	11026	10973	10876	10823	11000	10850	79	3270	500	8080	10	1	15750000	1699	5.82	0.51	12	0.04	1855.00	21362.00	16850	20230920	-35.96	10790	20240722	0.00	13560	-20.43	20240206	10790	0.00	20240722	16850	-35.96	20230920	10790	0.00	20240722	2.73	N	036560	500	78 억		1000651	N	N	14	N	00	N
65	20240722	090425	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10940	10	2	0.09	5396890	497	2.48	10830	10940	10830	14200	7660	10930	10858.93	6.35	0	-93	11123	11026	10973	10876	10823	11000	10850	79	3270	500	8080	10	1	15750000	1723	5.90	0.51	12	0.00	1855.00	21362.00	16850	20230920	-35.07	10830	20240722	1.02	13560	-19.32	20240206	10830	1.02	20240722	16850	-35.07	20230920	10830	1.02	20240722	2.73	N	036560	500	78 억		1000651	N	N	14	N	00	N
66	20240719	160420	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10930	-120	5	-1.09	219314530	20026	53.84	11050	11070	10920	14360	7740	11050	10951.51	6.37	0	-3171	11430	11240	11080	10890	10730	11160	10810	79	3310	500	8170	10	1	15750000	1721	5.89	0.51	12	0.13	1855.00	21362.00	16850	20230920	-35.13	10920	20240719	0.09	13560	-19.40	20240206	10920	0.09	20240719	16850	-35.13	20230920	10920	0.09	20240719	2.72	N	036560	500	78 억		1004047	N	N	14	N	00	N
67	20240719	150422	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10930	-120	5	-1.09	210143070	19187	51.58	11050	11070	10920	14360	7740	11050	10952.37	6.37	0	-2968	11430	11240	11080	10890	10730	11160	10810	79	3310	500	8170	10	1	15750000	1721	5.89	0.51	12	0.12	1855.00	21362.00	16850	20230920	-35.13	10920	20240719	0.09	13560	-19.40	20240206	10920	0.09	20240719	16850	-35.13	20230920	10920	0.09	20240719	2.72	N	036560	500	78 억		1004047	N	N	364	N	00	N
68	20240719	140425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10940	-110	5	-1.00	133526730	12179	32.74	11050	11070	10930	14360	7740	11050	10963.69	6.37	0	-2221	11430	11240	11080	10890	10730	11160	10810	79	3310	500	8170	10	1	15750000	1723	5.90	0.51	12	0.08	1855.00	21362.00	16850	20230920	-35.07	10920	20240718	0.18	13560	-19.32	20240206	10920	0.18	20240718	16850	-35.07	20230920	10920	0.18	20240718	2.72	N	036560	500	78 억		1004047	N	N	364	N	00	N
69	20240719	130419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10960	-90	5	-0.81	78739990	7173	19.28	11050	11070	10950	14360	7740	11050	10977.27	6.37	0	-1832	11430	11240	11080	10890	10730	11160	10810	79	3310	500	8170	10	1	15750000	1726	5.91	0.51	12	0.05	1855.00	21362.00	16850	20230920	-34.96	10920	20240718	0.37	13560	-19.17	20240206	10920	0.37	20240718	16850	-34.96	20230920	10920	0.37	20240718	2.72	N	036560	500	78 억		1004047	N	N	364	N	00	N
70	20240719	120418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10960	-90	5	-0.81	73951810	6737	18.11	11050	11070	10950	14360	7740	11050	10976.96	6.37	0	-1663	11430	11240	11080	10890	10730	11160	10810	79	3310	500	8170	10	1	15750000	1726	5.91	0.51	12	0.04	1855.00	21362.00	16850	20230920	-34.96	10920	20240718	0.37	13560	-19.17	20240206	10920	0.37	20240718	16850	-34.96	20230920	10920	0.37	20240718	2.72	N	036560	500	78 억		1004047	N	N	364	N	00	N
71	20240719	110421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10980	-70	5	-0.63	45223680	4115	11.06	11050	11070	10960	14360	7740	11050	10989.96	6.37	0	-1344	11430	11240	11080	10890	10730	11160	10810	79	3310	500	8170	10	1	15750000	1729	5.92	0.51	12	0.03	1855.00	21362.00	16850	20230920	-34.84	10920	20240718	0.55	13560	-19.03	20240206	10920	0.55	20240718	16850	-34.84	20230920	10920	0.55	20240718	2.72	N	036560	500	78 억		1004047	N	N	364	N	00	N
72	20240719	100349	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11020	-30	5	-0.27	23340320	2121	5.70	11050	11070	10960	14360	7740	11050	11004.39	6.37	0	-1063	11430	11240	11080	10890	10730	11160	10810	79	3310	500	8170	10	1	15750000	1736	5.94	0.52	12	0.01	1855.00	21362.00	16850	20230920	-34.60	10920	20240718	0.92	13560	-18.73	20240206	10920	0.92	20240718	16850	-34.60	20230920	10920	0.92	20240718	2.72	N	036560	500	78 억		1004047	N	N	364	N	00	N
73	20240719	090431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10990	-60	5	-0.54	9784740	886	2.38	11050	11070	10990	14360	7740	11050	11043.72	6.37	0	-284	11430	11240	11080	10890	10730	11160	10810	79	3310	500	8170	10	1	15750000	1731	5.92	0.51	12	0.01	1855.00	21362.00	16850	20230920	-34.78	10920	20240718	0.64	13560	-18.95	20240206	10920	0.64	20240718	16850	-34.78	20230920	10920	0.64	20240718	2.72	N	036560	500	78 억		1004047	N	N	364	N	00	N
74	20240718	160414	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11050	-80	5	-0.72	407965820	37157	237.03	11130	11270	10920	14460	7800	11130	10979.27	6.45	0	-11806	11310	11220	11150	11060	10990	11185	11025	79	3330	500	8230	10	1	15750000	1740	5.96	0.52	12	0.24	1855.00	21362.00	16850	20230920	-34.42	10920	20240718	1.19	13560	-18.51	20240206	10920	1.19	20240718	16850	-34.42	20230920	10920	1.19	20240718	2.72	N	036560	500	78 억		1015851	N	N	364	N	00	N
75	20240718	150419	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10950	-180	5	-1.62	391330570	35647	227.40	11130	11270	10920	14460	7800	11130	10977.68	6.45	0	-11398	11310	11220	11150	11060	10990	11185	11025	79	3330	500	8230	10	1	15750000	1725	5.90	0.51	12	0.23	1855.00	21362.00	16850	20230920	-35.01	10920	20240718	0.27	13560	-19.25	20240206	10920	0.27	20240718	16850	-35.01	20230920	10920	0.27	20240718	2.72	N	036560	500	78 억		1015851	N	N	206	N	00	N
76	20240718	140416	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10960	-170	5	-1.53	377982720	34428	219.62	11130	11270	10920	14460	7800	11130	10978.67	6.45	0	-10720	11310	11220	11150	11060	10990	11185	11025	79	3330	500	8230	10	1	15750000	1726	5.91	0.51	12	0.22	1855.00	21362.00	16850	20230920	-34.96	10920	20240718	0.37	13560	-19.17	20240206	10920	0.37	20240718	16850	-34.96	20230920	10920	0.37	20240718	2.72	N	036560	500	78 억		1015851	N	N	206	N	00	N
77	20240718	130417	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10950	-180	5	-1.62	309998760	28213	179.98	11130	11270	10920	14460	7800	11130	10987.50	6.45	0	-8788	11310	11220	11150	11060	10990	11185	11025	79	3330	500	8230	10	1	15750000	1725	5.90	0.51	12	0.18	1855.00	21362.00	16850	20230920	-35.01	10920	20240718	0.27	13560	-19.25	20240206	10920	0.27	20240718	16850	-35.01	20230920	10920	0.27	20240718	2.72	N	036560	500	78 억		1015851	N	N	206	N	00	N
78	20240718	120417	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10970	-160	5	-1.44	234310200	21302	135.89	11130	11270	10920	14460	7800	11130	10999.08	6.45	0	-8149	11310	11220	11150	11060	10990	11185	11025	79	3330	500	8230	10	1	15750000	1728	5.91	0.51	12	0.14	1855.00	21362.00	16850	20230920	-34.90	10920	20240718	0.46	13560	-19.10	20240206	10920	0.46	20240718	16850	-34.90	20230920	10920	0.46	20240718	2.72	N	036560	500	78 억		1015851	N	N	206	N	00	N
79	20240718	110419	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10980	-150	5	-1.35	185138050	16822	107.31	11130	11270	10920	14460	7800	11130	11005.26	6.45	0	-6174	11310	11220	11150	11060	10990	11185	11025	79	3330	500	8230	10	1	15750000	1729	5.92	0.51	12	0.11	1855.00	21362.00	16850	20230920	-34.84	10920	20240718	0.55	13560	-19.03	20240206	10920	0.55	20240718	16850	-34.84	20230920	10920	0.55	20240718	2.72	N	036560	500	78 억		1015851	N	N	206	N	00	N
80	20240718	100419	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10990	-140	5	-1.26	143998430	13075	83.41	11130	11270	10920	14460	7800	11130	11012.73	6.45	0	-5095	11310	11220	11150	11060	10990	11185	11025	79	3330	500	8230	10	1	15750000	1731	5.92	0.51	12	0.08	1855.00	21362.00	16850	20230920	-34.78	10920	20240718	0.64	13560	-18.95	20240206	10920	0.64	20240718	16850	-34.78	20230920	10920	0.64	20240718	2.72	N	036560	500	78 억		1015851	N	N	206	N	00	N
81	20240718	090421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11060	-70	5	-0.63	10469240	942	6.01	11130	11270	11060	14460	7800	11130	11112.74	6.45	0	-248	11310	11220	11150	11060	10990	11185	11025	79	3330	500	8230	10	1	15750000	1742	5.96	0.52	12	0.01	1855.00	21362.00	16850	20230920	-34.36	10930	20240711	1.19	13560	-18.44	20240206	10930	1.19	20240711	16850	-34.36	20230920	10930	1.19	20240711	2.72	N	036560	500	78 억		1015851	N	N	206	N	00	N
82	20240717	160437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11130	-110	5	-0.98	174514850	15672	44.70	11210	11240	11080	14610	7870	11240	11135.47	6.47	0	-3167	11440	11340	11170	11070	10900	11390	11120	79	3370	500	8310	10	1	15750000	1753	6.00	0.52	12	0.10	1855.00	21362.00	16850	20230920	-33.95	10930	20240711	1.83	13560	-17.92	20240206	10930	1.83	20240711	16850	-33.95	20230920	10930	1.83	20240711	2.72	N	036560	500	78 억		1018975	N	N	206	N	00	N
83	20240717	150439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11080	-160	5	-1.42	166922630	14989	42.75	11210	11240	11080	14610	7870	11240	11136.34	6.47	0	-2841	11440	11340	11170	11070	10900	11390	11120	79	3370	500	8310	10	1	15750000	1745	5.97	0.52	12	0.10	1855.00	21362.00	16850	20230920	-34.24	10930	20240711	1.37	13560	-18.29	20240206	10930	1.37	20240711	16850	-34.24	20230920	10930	1.37	20240711	2.72	N	036560	500	78 억		1018975	N	N	237	N	00	N
84	20240717	140436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11190	-50	5	-0.44	108249740	9704	27.68	11210	11240	11120	14610	7870	11240	11155.17	6.47	0	-1628	11440	11340	11170	11070	10900	11390	11120	79	3370	500	8310	10	1	15750000	1762	6.03	0.52	12	0.06	1855.00	21362.00	16850	20230920	-33.59	10930	20240711	2.38	13560	-17.48	20240206	10930	2.38	20240711	16850	-33.59	20230920	10930	2.38	20240711	2.72	N	036560	500	78 억		1018975	N	N	237	N	00	N
85	20240717	130435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11210	-30	5	-0.27	89500640	8020	22.88	11210	11240	11120	14610	7870	11240	11159.68	6.47	0	-1108	11440	11340	11170	11070	10900	11390	11120	79	3370	500	8310	10	1	15750000	1766	6.04	0.52	12	0.05	1855.00	21362.00	16850	20230920	-33.47	10930	20240711	2.56	13560	-17.33	20240206	10930	2.56	20240711	16850	-33.47	20230920	10930	2.56	20240711	2.72	N	036560	500	78 억		1018975	N	N	237	N	00	N
86	20240717	120436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11140	-100	5	-0.89	74942770	6715	19.15	11210	11240	11130	14610	7870	11240	11160.50	6.47	0	-847	11440	11340	11170	11070	10900	11390	11120	79	3370	500	8310	10	1	15750000	1755	6.01	0.52	12	0.04	1855.00	21362.00	16850	20230920	-33.89	10930	20240711	1.92	13560	-17.85	20240206	10930	1.92	20240711	16850	-33.89	20230920	10930	1.92	20240711	2.72	N	036560	500	78 억		1018975	N	N	237	N	00	N
87	20240717	110436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11150	-90	5	-0.80	54549360	4885	13.93	11210	11240	11140	14610	7870	11240	11166.71	6.47	0	-458	11440	11340	11170	11070	10900	11390	11120	79	3370	500	8310	10	1	15750000	1756	6.01	0.52	12	0.03	1855.00	21362.00	16850	20230920	-33.83	10930	20240711	2.01	13560	-17.77	20240206	10930	2.01	20240711	16850	-33.83	20230920	10930	2.01	20240711	2.72	N	036560	500	78 억		1018975	N	N	237	N	00	N
88	20240717	100435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11150	-90	5	-0.80	35293000	3158	9.01	11210	11240	11140	14610	7870	11240	11175.74	6.47	0	-396	11440	11340	11170	11070	10900	11390	11120	79	3370	500	8310	10	1	15750000	1756	6.01	0.52	12	0.02	1855.00	21362.00	16850	20230920	-33.83	10930	20240711	2.01	13560	-17.77	20240206	10930	2.01	20240711	16850	-33.83	20230920	10930	2.01	20240711	2.72	N	036560	500	78 억		1018975	N	N	237	N	00	N
89	20240717	090350	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11240	0	3	0.00	683840	61	0.17	11210	11240	11210	14610	7870	11240	11210.49	6.47	0	-46	11440	11340	11170	11070	10900	11390	11120	79	3370	500	8310	10	1	15750000	1770	6.06	0.53	12	0.00	1855.00	21362.00	16850	20230920	-33.29	10930	20240711	2.84	13560	-17.11	20240206	10930	2.84	20240711	16850	-33.29	20230920	10930	2.84	20240711	2.72	N	036560	500	78 억		1018975	N	N	237	N	00	N
90	20240716	160437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11240	200	2	1.81	390910070	35008	447.04	11040	11270	11000	14350	7730	11040	11166.27	6.49	0	-2807	11260	11150	11080	10970	10900	11115	10935	79	3310	500	8160	10	1	15750000	1770	6.06	0.53	12	0.22	1855.00	21362.00	16850	20230920	-33.29	10930	20240711	2.84	13560	-17.11	20240206	10930	2.84	20240711	16850	-33.29	20230920	10930	2.84	20240711	2.73	N	036560	500	78 억		1021821	N	N	237	N	00	N
91	20240716	150441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11260	220	2	1.99	295980940	26566	339.24	11040	11270	11000	14350	7730	11040	11141.34	6.49	0	-2339	11260	11150	11080	10970	10900	11115	10935	79	3310	500	8160	10	1	15750000	1773	6.07	0.53	12	0.17	1855.00	21362.00	16850	20230920	-33.18	10930	20240711	3.02	13560	-16.96	20240206	10930	3.02	20240711	16850	-33.18	20230920	10930	3.02	20240711	2.73	N	036560	500	78 억		1021821	N	N	864	N	00	N
92	20240716	140440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11200	160	2	1.45	157636610	14226	181.66	11040	11200	11000	14350	7730	11040	11080.88	6.49	0	-4069	11260	11150	11080	10970	10900	11115	10935	79	3310	500	8160	10	1	15750000	1764	6.04	0.52	12	0.09	1855.00	21362.00	16850	20230920	-33.53	10930	20240711	2.47	13560	-17.40	20240206	10930	2.47	20240711	16850	-33.53	20230920	10930	2.47	20240711	2.73	N	036560	500	78 억		1021821	N	N	864	N	00	N
93	20240716	130439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11070	30	2	0.27	90883840	8233	105.13	11040	11190	11000	14350	7730	11040	11038.97	6.49	0	-2541	11260	11150	11080	10970	10900	11115	10935	79	3310	500	8160	10	1	15750000	1744	5.97	0.52	12	0.05	1855.00	21362.00	16850	20230920	-34.30	10930	20240711	1.28	13560	-18.36	20240206	10930	1.28	20240711	16850	-34.30	20230920	10930	1.28	20240711	2.73	N	036560	500	78 억		1021821	N	N	864	N	00	N
94	20240716	120439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11050	10	2	0.09	77804170	7050	90.03	11040	11190	11000	14350	7730	11040	11036.05	6.49	0	-1803	11260	11150	11080	10970	10900	11115	10935	79	3310	500	8160	10	1	15750000	1740	5.96	0.52	12	0.04	1855.00	21362.00	16850	20230920	-34.42	10930	20240711	1.10	13560	-18.51	20240206	10930	1.10	20240711	16850	-34.42	20230920	10930	1.10	20240711	2.73	N	036560	500	78 억		1021821	N	N	864	N	00	N
95	20240716	110439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11030	-10	5	-0.09	52931310	4803	61.33	11040	11190	11000	14350	7730	11040	11020.47	6.49	0	-1355	11260	11150	11080	10970	10900	11115	10935	79	3310	500	8160	10	1	15750000	1737	5.95	0.52	12	0.03	1855.00	21362.00	16850	20230920	-34.54	10930	20240711	0.91	13560	-18.66	20240206	10930	0.91	20240711	16850	-34.54	20230920	10930	0.91	20240711	2.73	N	036560	500	78 억		1021821	N	N	864	N	00	N
96	20240716	100439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11020	-20	5	-0.18	46793430	4247	54.23	11040	11190	11000	14350	7730	11040	11018.00	6.49	0	-1161	11260	11150	11080	10970	10900	11115	10935	79	3310	500	8160	10	1	15750000	1736	5.94	0.52	12	0.03	1855.00	21362.00	16850	20230920	-34.60	10930	20240711	0.82	13560	-18.73	20240206	10930	0.82	20240711	16850	-34.60	20230920	10930	0.82	20240711	2.73	N	036560	500	78 억		1021821	N	N	864	N	00	N
97	20240716	090437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11160	120	2	1.09	66510	6	0.08	11040	11190	11040	14350	7730	11040	11085.00	6.49	0	0	11260	11150	11080	10970	10900	11115	10935	79	3310	500	8160	10	1	15750000	1758	6.02	0.52	12	0.00	1855.00	21362.00	16850	20230920	-33.77	10930	20240711	2.10	13560	-17.70	20240206	10930	2.10	20240711	16850	-33.77	20230920	10930	2.10	20240711	2.73	N	036560	500	78 억		1021821	N	N	864	N	00	N
98	20240715	160431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11040	-10	5	-0.09	86624060	7831	28.09	11050	11190	11010	14360	7740	11050	11061.69	6.49	0	1083	11123	11086	11033	10996	10943	11060	10970	79	3310	500	8170	10	1	15750000	1739	5.95	0.52	12	0.05	1855.00	21362.00	16850	20230920	-34.48	10930	20240711	1.01	13560	-18.58	20240206	10930	1.01	20240711	16850	-34.48	20230920	10930	1.01	20240711	2.74	N	036560	500	78 억		1022154	N	N	864	N	00	N
99	20240715	150434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11110	60	2	0.54	72596640	6562	23.54	11050	11190	11010	14360	7740	11050	11063.19	6.49	0	882	11123	11086	11033	10996	10943	11060	10970	79	3310	500	8170	10	1	15750000	1750	5.99	0.52	12	0.04	1855.00	21362.00	16850	20230920	-34.07	10930	20240711	1.65	13560	-18.07	20240206	10930	1.65	20240711	16850	-34.07	20230920	10930	1.65	20240711	2.74	N	036560	500	78 억		1022154	N	N	68	N	00	N
100	20240715	140434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11110	60	2	0.54	49839530	4507	16.17	11050	11190	11010	14360	7740	11050	11058.25	6.49	0	256	11123	11086	11033	10996	10943	11060	10970	79	3310	500	8170	10	1	15750000	1750	5.99	0.52	12	0.03	1855.00	21362.00	16850	20230920	-34.07	10930	20240711	1.65	13560	-18.07	20240206	10930	1.65	20240711	16850	-34.07	20230920	10930	1.65	20240711	2.74	N	036560	500	78 억		1022154	N	N	68	N	00	N
101	20240715	130434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11110	60	2	0.54	43008300	3892	13.96	11050	11190	11010	14360	7740	11050	11050.44	6.49	0	-155	11123	11086	11033	10996	10943	11060	10970	79	3310	500	8170	10	1	15750000	1750	5.99	0.52	12	0.02	1855.00	21362.00	16850	20230920	-34.07	10930	20240711	1.65	13560	-18.07	20240206	10930	1.65	20240711	16850	-34.07	20230920	10930	1.65	20240711	2.74	N	036560	500	78 억		1022154	N	N	68	N	00	N
102	20240715	120435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11050	0	3	0.00	41011440	3712	13.32	11050	11190	11010	14360	7740	11050	11048.34	6.49	0	-69	11123	11086	11033	10996	10943	11060	10970	79	3310	500	8170	10	1	15750000	1740	5.96	0.52	12	0.02	1855.00	21362.00	16850	20230920	-34.42	10930	20240711	1.10	13560	-18.51	20240206	10930	1.10	20240711	16850	-34.42	20230920	10930	1.10	20240711	2.74	N	036560	500	78 억		1022154	N	N	68	N	00	N
103	20240715	110434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11050	0	3	0.00	29806550	2701	9.69	11050	11100	11010	14360	7740	11050	11035.38	6.49	0	-118	11123	11086	11033	10996	10943	11060	10970	79	3310	500	8170	10	1	15750000	1740	5.96	0.52	12	0.02	1855.00	21362.00	16850	20230920	-34.42	10930	20240711	1.10	13560	-18.51	20240206	10930	1.10	20240711	16850	-34.42	20230920	10930	1.10	20240711	2.74	N	036560	500	78 억		1022154	N	N	68	N	00	N
104	20240715	100435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11050	0	3	0.00	16710410	1516	5.44	11050	11050	11010	14360	7740	11050	11022.70	6.49	0	-87	11123	11086	11033	10996	10943	11060	10970	79	3310	500	8170	10	1	15750000	1740	5.96	0.52	12	0.01	1855.00	21362.00	16850	20230920	-34.42	10930	20240711	1.10	13560	-18.51	20240206	10930	1.10	20240711	16850	-34.42	20230920	10930	1.10	20240711	2.74	N	036560	500	78 억		1022154	N	N	68	N	00	N
105	20240715	090435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11050	0	3	0.00	441890	40	0.14	11050	11050	11040	14360	7740	11050	11047.25	6.49	0	-11	11123	11086	11033	10996	10943	11060	10970	79	3310	500	8170	10	1	15750000	1740	5.96	0.52	12	0.00	1855.00	21362.00	16850	20230920	-34.42	10930	20240711	1.10	13560	-18.51	20240206	10930	1.10	20240711	16850	-34.42	20230920	10930	1.10	20240711	2.74	N	036560	500	78 억		1022154	N	N	68	N	00	N
106	20240712	160430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11050	-10	5	-0.09	306657690	27842	80.87	11070	11070	10980	14370	7750	11060	11014.21	6.54	0	-8478	11320	11190	11060	10930	10800	11125	10865	79	3310	500	8180	10	1	15750000	1740	5.96	0.52	12	0.18	1855.00	21362.00	16850	20230920	-34.42	10930	20240711	1.10	13560	-18.51	20240206	10930	1.10	20240711	16850	-34.42	20230920	10930	1.10	20240711	2.74	N	036560	500	78 억		1030611	N	N	68	N	00	N
107	20240712	150433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11030	-30	5	-0.27	291682380	26485	76.93	11070	11070	10980	14370	7750	11060	11013.12	6.54	0	-8039	11320	11190	11060	10930	10800	11125	10865	79	3310	500	8180	10	1	15750000	1737	5.95	0.52	12	0.17	1855.00	21362.00	16850	20230920	-34.54	10930	20240711	0.91	13560	-18.66	20240206	10930	0.91	20240711	16850	-34.54	20230920	10930	0.91	20240711	2.74	N	036560	500	78 억		1030611	N	N	0	N	00	N
108	20240712	140436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11010	-50	5	-0.45	270633480	24574	71.38	11070	11070	10980	14370	7750	11060	11013.00	6.54	0	-7017	11320	11190	11060	10930	10800	11125	10865	79	3310	500	8180	10	1	15750000	1734	5.94	0.52	12	0.16	1855.00	21362.00	16850	20230920	-34.66	10930	20240711	0.73	13560	-18.81	20240206	10930	0.73	20240711	16850	-34.66	20230920	10930	0.73	20240711	2.74	N	036560	500	78 억		1030611	N	N	0	N	00	N
109	20240712	130432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11020	-40	5	-0.36	214486020	19474	56.57	11070	11070	10980	14370	7750	11060	11013.97	6.54	0	-5668	11320	11190	11060	10930	10800	11125	10865	79	3310	500	8180	10	1	15750000	1736	5.94	0.52	12	0.12	1855.00	21362.00	16850	20230920	-34.60	10930	20240711	0.82	13560	-18.73	20240206	10930	0.82	20240711	16850	-34.60	20230920	10930	0.82	20240711	2.74	N	036560	500	78 억		1030611	N	N	0	N	00	N
110	20240712	120433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11010	-50	5	-0.45	195128600	17716	51.46	11070	11070	10980	14370	7750	11060	11014.26	6.54	0	-4961	11320	11190	11060	10930	10800	11125	10865	79	3310	500	8180	10	1	15750000	1734	5.94	0.52	12	0.11	1855.00	21362.00	16850	20230920	-34.66	10930	20240711	0.73	13560	-18.81	20240206	10930	0.73	20240711	16850	-34.66	20230920	10930	0.73	20240711	2.74	N	036560	500	78 억		1030611	N	N	0	N	00	N
111	20240712	110431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11020	-40	5	-0.36	155553910	14120	41.01	11070	11070	10980	14370	7750	11060	11016.57	6.54	0	-4092	11320	11190	11060	10930	10800	11125	10865	79	3310	500	8180	10	1	15750000	1736	5.94	0.52	12	0.09	1855.00	21362.00	16850	20230920	-34.60	10930	20240711	0.82	13560	-18.73	20240206	10930	0.82	20240711	16850	-34.60	20230920	10930	0.82	20240711	2.74	N	036560	500	78 억		1030611	N	N	0	N	00	N
112	20240712	100433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11010	-50	5	-0.45	137516430	12483	36.26	11070	11070	10980	14370	7750	11060	11016.30	6.54	0	-2862	11320	11190	11060	10930	10800	11125	10865	79	3310	500	8180	10	1	15750000	1734	5.94	0.52	12	0.08	1855.00	21362.00	16850	20230920	-34.66	10930	20240711	0.73	13560	-18.81	20240206	10930	0.73	20240711	16850	-34.66	20230920	10930	0.73	20240711	2.74	N	036560	500	78 억		1030611	N	N	0	N	00	N
113	20240712	090431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11060	0	3	0.00	1028930	93	0.27	11070	11070	11050	14370	7750	11060	11063.76	6.54	0	-83	11320	11190	11060	10930	10800	11125	10865	79	3310	500	8180	10	1	15750000	1742	5.96	0.52	12	0.00	1855.00	21362.00	16850	20230920	-34.36	10930	20240711	1.19	13560	-18.44	20240206	10930	1.19	20240711	16850	-34.36	20230920	10930	1.19	20240711	2.74	N	036560	500	78 억		1030611	N	N	0	N	00	N
114	20240711	160429	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11060	-100	5	-0.90	380169490	34367	290.78	11150	11190	10930	14500	7820	11160	11062.05	6.58	0	-5632	11340	11250	11180	11090	11020	11215	11055	79	3340	500	8250	10	1	15750000	1742	5.96	0.52	12	0.22	1855.00	21362.00	16850	20230920	-34.36	10930	20240711	1.19	13560	-18.44	20240206	10930	1.19	20240711	16850	-34.36	20230920	10930	1.19	20240711	2.74	N	036560	500	78 억		1036107	N	N	0	N	00	N
115	20240711	150433	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11090	-70	5	-0.63	369443750	33395	282.55	11150	11190	10930	14500	7820	11160	11062.85	6.58	0	-5549	11340	11250	11180	11090	11020	11215	11055	79	3340	500	8250	10	1	15750000	1747	5.98	0.52	12	0.21	1855.00	21362.00	16850	20230920	-34.18	10930	20240711	1.46	13560	-18.22	20240206	10930	1.46	20240711	16850	-34.18	20230920	10930	1.46	20240711	2.74	N	036560	500	78 억		1036107	N	N	0	N	00	N
116	20240711	140433	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11030	-130	5	-1.16	352309630	31846	269.45	11150	11190	10930	14500	7820	11160	11062.92	6.58	0	-4541	11340	11250	11180	11090	11020	11215	11055	79	3340	500	8250	10	1	15750000	1737	5.95	0.52	12	0.20	1855.00	21362.00	16850	20230920	-34.54	10930	20240711	0.91	13560	-18.66	20240206	10930	0.91	20240711	16850	-34.54	20230920	10930	0.91	20240711	2.74	N	036560	500	78 억		1036107	N	N	0	N	00	N
117	20240711	130431	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11040	-120	5	-1.08	307756260	27802	235.23	11150	11190	10930	14500	7820	11160	11069.57	6.58	0	-5766	11340	11250	11180	11090	11020	11215	11055	79	3340	500	8250	10	1	15750000	1739	5.95	0.52	12	0.18	1855.00	21362.00	16850	20230920	-34.48	10930	20240711	1.01	13560	-18.58	20240206	10930	1.01	20240711	16850	-34.48	20230920	10930	1.01	20240711	2.74	N	036560	500	78 억		1036107	N	N	0	N	00	N
118	20240711	120432	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11080	-80	5	-0.72	250688340	22649	191.63	11150	11190	10930	14500	7820	11160	11068.41	6.58	0	-8820	11340	11250	11180	11090	11020	11215	11055	79	3340	500	8250	10	1	15750000	1745	5.97	0.52	12	0.14	1855.00	21362.00	16850	20230920	-34.24	10930	20240711	1.37	13560	-18.29	20240206	10930	1.37	20240711	16850	-34.24	20230920	10930	1.37	20240711	2.74	N	036560	500	78 억		1036107	N	N	0	N	00	N
119	20240711	110430	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11050	-110	5	-0.99	201252960	18176	153.79	11150	11190	10930	14500	7820	11160	11072.46	6.58	0	-8584	11340	11250	11180	11090	11020	11215	11055	79	3340	500	8250	10	1	15750000	1740	5.96	0.52	12	0.12	1855.00	21362.00	16850	20230920	-34.42	10930	20240711	1.10	13560	-18.51	20240206	10930	1.10	20240711	16850	-34.42	20230920	10930	1.10	20240711	2.74	N	036560	500	78 억		1036107	N	N	0	N	00	N
120	20240711	100430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11150	-10	5	-0.09	21610220	1940	16.41	11150	11190	11120	14500	7820	11160	11139.29	6.58	0	-366	11340	11250	11180	11090	11020	11215	11055	79	3340	500	8250	10	1	15750000	1756	6.01	0.52	12	0.01	1855.00	21362.00	16850	20230920	-33.83	11000	20240705	1.36	13560	-17.77	20240206	11000	1.36	20240705	16850	-33.83	20230920	11000	1.36	20240705	2.74	N	036560	500	78 억		1036107	N	N	0	N	00	N
121	20240711	090428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11190	30	2	0.27	3501180	314	2.66	11150	11190	11150	14500	7820	11160	11150.25	6.58	0	-41	11340	11250	11180	11090	11020	11215	11055	79	3340	500	8250	10	1	15750000	1762	6.03	0.52	12	0.00	1855.00	21362.00	16850	20230920	-33.59	11000	20240705	1.73	13560	-17.48	20240206	11000	1.73	20240705	16850	-33.59	20230920	11000	1.73	20240705	2.74	N	036560	500	78 억		1036107	N	N	0	N	00	N
122	20240710	160430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11160	0	3	0.00	131485010	11812	118.92	11270	11270	11110	14500	7820	11160	11131.48	6.59	0	-1333	11340	11250	11180	11090	11020	11215	11055	79	3340	500	8250	10	1	15750000	1758	6.02	0.52	12	0.07	1855.00	21362.00	16850	20230920	-33.77	11000	20240705	1.45	13560	-17.70	20240206	11000	1.45	20240705	16850	-33.77	20230920	11000	1.45	20240705	2.74	N	036560	500	78 억		1037474	N	N	0	N	00	N
123	20240710	150431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11150	-10	5	-0.09	117603170	10567	106.38	11270	11270	11110	14500	7820	11160	11129.29	6.59	0	-1245	11340	11250	11180	11090	11020	11215	11055	79	3340	500	8250	10	1	15750000	1756	6.01	0.52	12	0.07	1855.00	21362.00	16850	20230920	-33.83	11000	20240705	1.36	13560	-17.77	20240206	11000	1.36	20240705	16850	-33.83	20230920	11000	1.36	20240705	2.74	N	036560	500	78 억		1037474	N	N	0	N	00	N
124	20240710	140428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11160	0	3	0.00	84336650	7578	76.29	11270	11270	11110	14500	7820	11160	11129.14	6.59	0	-1244	11340	11250	11180	11090	11020	11215	11055	79	3340	500	8250	10	1	15750000	1758	6.02	0.52	12	0.05	1855.00	21362.00	16850	20230920	-33.77	11000	20240705	1.45	13560	-17.70	20240206	11000	1.45	20240705	16850	-33.77	20230920	11000	1.45	20240705	2.74	N	036560	500	78 억		1037474	N	N	0	N	00	N
125	20240710	130429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11130	-30	5	-0.27	62168320	5584	56.22	11270	11270	11110	14500	7820	11160	11133.30	6.59	0	-1034	11340	11250	11180	11090	11020	11215	11055	79	3340	500	8250	10	1	15750000	1753	6.00	0.52	12	0.04	1855.00	21362.00	16850	20230920	-33.95	11000	20240705	1.18	13560	-17.92	20240206	11000	1.18	20240705	16850	-33.95	20230920	11000	1.18	20240705	2.74	N	036560	500	78 억		1037474	N	N	0	N	00	N
126	20240710	120427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11150	-10	5	-0.09	42932320	3856	38.82	11270	11270	11110	14500	7820	11160	11133.90	6.59	0	-761	11340	11250	11180	11090	11020	11215	11055	79	3340	500	8250	10	1	15750000	1756	6.01	0.52	12	0.02	1855.00	21362.00	16850	20230920	-33.83	11000	20240705	1.36	13560	-17.77	20240206	11000	1.36	20240705	16850	-33.83	20230920	11000	1.36	20240705	2.74	N	036560	500	78 억		1037474	N	N	0	N	00	N
127	20240710	110430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11160	0	3	0.00	39199100	3521	35.45	11270	11270	11110	14500	7820	11160	11132.95	6.59	0	-646	11340	11250	11180	11090	11020	11215	11055	79	3340	500	8250	10	1	15750000	1758	6.02	0.52	12	0.02	1855.00	21362.00	16850	20230920	-33.77	11000	20240705	1.45	13560	-17.70	20240206	11000	1.45	20240705	16850	-33.77	20230920	11000	1.45	20240705	2.74	N	036560	500	78 억		1037474	N	N	0	N	00	N
128	20240710	100426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11120	-40	5	-0.36	27301660	2454	24.71	11270	11270	11110	14500	7820	11160	11125.37	6.59	0	-276	11340	11250	11180	11090	11020	11215	11055	79	3340	500	8250	10	1	15750000	1751	5.99	0.52	12	0.02	1855.00	21362.00	16850	20230920	-34.01	11000	20240705	1.09	13560	-17.99	20240206	11000	1.09	20240705	16850	-34.01	20230920	11000	1.09	20240705	2.74	N	036560	500	78 억		1037474	N	N	0	N	00	N
129	20240710	090429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11180	20	2	0.18	1725180	154	1.55	11270	11270	11110	14500	7820	11160	11202.47	6.59	0	24	11340	11250	11180	11090	11020	11215	11055	79	3340	500	8250	10	1	15750000	1761	6.03	0.52	12	0.00	1855.00	21362.00	16850	20230920	-33.65	11000	20240705	1.64	13560	-17.55	20240206	11000	1.64	20240705	16850	-33.65	20230920	11000	1.64	20240705	2.74	N	036560	500	78 억		1037474	N	N	0	N	00	N
130	20240709	160428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11160	-50	5	-0.45	110700510	9925	108.32	11210	11270	11110	14570	7850	11210	11153.70	6.61	0	-3831	11316	11262	11156	11102	10996	11290	11130	79	3360	500	8290	10	1	15750000	1758	6.02	0.52	12	0.06	1855.00	21362.00	16850	20230920	-33.77	11000	20240705	1.45	13560	-17.70	20240206	11000	1.45	20240705	16850	-33.77	20230920	11000	1.45	20240705	2.77	N	036560	500	78 억		1041156	N	N	0	N	00	N
131	20240709	150428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11130	-80	5	-0.71	108125240	9694	105.80	11210	11270	11110	14570	7850	11210	11153.83	6.61	0	-3615	11316	11262	11156	11102	10996	11290	11130	79	3360	500	8290	10	1	15750000	1753	6.00	0.52	12	0.06	1855.00	21362.00	16850	20230920	-33.95	11000	20240705	1.18	13560	-17.92	20240206	11000	1.18	20240705	16850	-33.95	20230920	11000	1.18	20240705	2.77	N	036560	500	78 억		1041156	N	N	0	N	00	N
132	20240709	140429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11180	-30	5	-0.27	79434660	7118	77.68	11210	11270	11110	14570	7850	11210	11159.69	6.61	0	-2713	11316	11262	11156	11102	10996	11290	11130	79	3360	500	8290	10	1	15750000	1761	6.03	0.52	12	0.05	1855.00	21362.00	16850	20230920	-33.65	11000	20240705	1.64	13560	-17.55	20240206	11000	1.64	20240705	16850	-33.65	20230920	11000	1.64	20240705	2.77	N	036560	500	78 억		1041156	N	N	0	N	00	N
133	20240709	130430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11160	-50	5	-0.45	74532510	6679	72.89	11210	11270	11110	14570	7850	11210	11159.23	6.61	0	-2399	11316	11262	11156	11102	10996	11290	11130	79	3360	500	8290	10	1	15750000	1758	6.02	0.52	12	0.04	1855.00	21362.00	16850	20230920	-33.77	11000	20240705	1.45	13560	-17.70	20240206	11000	1.45	20240705	16850	-33.77	20230920	11000	1.45	20240705	2.77	N	036560	500	78 억		1041156	N	N	0	N	00	N
134	20240709	120431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11120	-90	5	-0.80	65140460	5841	63.75	11210	11270	11110	14570	7850	11210	11152.28	6.61	0	-2188	11316	11262	11156	11102	10996	11290	11130	79	3360	500	8290	10	1	15750000	1751	5.99	0.52	12	0.04	1855.00	21362.00	16850	20230920	-34.01	11000	20240705	1.09	13560	-17.99	20240206	11000	1.09	20240705	16850	-34.01	20230920	11000	1.09	20240705	2.77	N	036560	500	78 억		1041156	N	N	0	N	00	N
135	20240709	110430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11130	-80	5	-0.71	51135930	4582	50.01	11210	11270	11130	14570	7850	11210	11160.18	6.61	0	-1950	11316	11262	11156	11102	10996	11290	11130	79	3360	500	8290	10	1	15750000	1753	6.00	0.52	12	0.03	1855.00	21362.00	16850	20230920	-33.95	11000	20240705	1.18	13560	-17.92	20240206	11000	1.18	20240705	16850	-33.95	20230920	11000	1.18	20240705	2.77	N	036560	500	78 억		1041156	N	N	0	N	00	N
136	20240709	100429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11180	-30	5	-0.27	24701050	2210	24.12	11210	11270	11130	14570	7850	11210	11176.95	6.61	0	-533	11316	11262	11156	11102	10996	11290	11130	79	3360	500	8290	10	1	15750000	1761	6.03	0.52	12	0.01	1855.00	21362.00	16850	20230920	-33.65	11000	20240705	1.64	13560	-17.55	20240206	11000	1.64	20240705	16850	-33.65	20230920	11000	1.64	20240705	2.77	N	036560	500	78 억		1041156	N	N	0	N	00	N
137	20240709	090428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11260	50	2	0.45	3162350	282	3.08	11210	11270	11210	14570	7850	11210	11214.01	6.61	0	-22	11316	11262	11156	11102	10996	11290	11130	79	3360	500	8290	10	1	15750000	1773	6.07	0.53	12	0.00	1855.00	21362.00	16850	20230920	-33.18	11000	20240705	2.36	13560	-16.96	20240206	11000	2.36	20240705	16850	-33.18	20230920	11000	2.36	20240705	2.77	N	036560	500	78 억		1041156	N	N	0	N	00	N
138	20240708	160426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11210	110	2	0.99	102140100	9163	68.44	11050	11210	11050	14430	7770	11100	11147.02	6.61	0	430	11286	11192	11096	11002	10906	11145	10955	79	3330	500	8210	10	1	15750000	1766	6.04	0.52	12	0.06	1855.00	21362.00	16850	20230920	-33.47	11000	20240705	1.91	13560	-17.33	20240206	11000	1.91	20240705	16850	-33.47	20230920	11000	1.91	20240705	2.77	N	036560	500	78 억		1040782	N	N	0	N	00	N
139	20240708	150427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11160	60	2	0.54	90211520	8098	60.48	11050	11200	11050	14430	7770	11100	11139.98	6.61	0	823	11286	11192	11096	11002	10906	11145	10955	79	3330	500	8210	10	1	15750000	1758	6.02	0.52	12	0.05	1855.00	21362.00	16850	20230920	-33.77	11000	20240705	1.45	13560	-17.70	20240206	11000	1.45	20240705	16850	-33.77	20230920	11000	1.45	20240705	2.77	N	036560	500	78 억		1040782	N	N	0	N	00	N
140	20240708	140428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11160	60	2	0.54	86138450	7733	57.76	11050	11200	11050	14430	7770	11100	11139.07	6.61	0	908	11286	11192	11096	11002	10906	11145	10955	79	3330	500	8210	10	1	15750000	1758	6.02	0.52	12	0.05	1855.00	21362.00	16850	20230920	-33.77	11000	20240705	1.45	13560	-17.70	20240206	11000	1.45	20240705	16850	-33.77	20230920	11000	1.45	20240705	2.77	N	036560	500	78 억		1040782	N	N	0	N	00	N
141	20240708	130425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11160	60	2	0.54	82784200	7432	55.51	11050	11200	11050	14430	7770	11100	11138.89	6.61	0	902	11286	11192	11096	11002	10906	11145	10955	79	3330	500	8210	10	1	15750000	1758	6.02	0.52	12	0.05	1855.00	21362.00	16850	20230920	-33.77	11000	20240705	1.45	13560	-17.70	20240206	11000	1.45	20240705	16850	-33.77	20230920	11000	1.45	20240705	2.77	N	036560	500	78 억		1040782	N	N	0	N	00	N
142	20240708	120427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11170	70	2	0.63	63618540	5714	42.68	11050	11180	11050	14430	7770	11100	11133.80	6.61	0	755	11286	11192	11096	11002	10906	11145	10955	79	3330	500	8210	10	1	15750000	1759	6.02	0.52	12	0.04	1855.00	21362.00	16850	20230920	-33.71	11000	20240705	1.55	13560	-17.63	20240206	11000	1.55	20240705	16850	-33.71	20230920	11000	1.55	20240705	2.77	N	036560	500	78 억		1040782	N	N	0	N	00	N
143	20240708	110425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11170	70	2	0.63	60905410	5471	40.86	11050	11180	11050	14430	7770	11100	11132.41	6.61	0	764	11286	11192	11096	11002	10906	11145	10955	79	3330	500	8210	10	1	15750000	1759	6.02	0.52	12	0.03	1855.00	21362.00	16850	20230920	-33.71	11000	20240705	1.55	13560	-17.63	20240206	11000	1.55	20240705	16850	-33.71	20230920	11000	1.55	20240705	2.77	N	036560	500	78 억		1040782	N	N	0	N	00	N
144	20240708	100426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11160	60	2	0.54	48047080	4319	32.26	11050	11170	11050	14430	7770	11100	11124.58	6.61	0	548	11286	11192	11096	11002	10906	11145	10955	79	3330	500	8210	10	1	15750000	1758	6.02	0.52	12	0.03	1855.00	21362.00	16850	20230920	-33.77	11000	20240705	1.45	13560	-17.70	20240206	11000	1.45	20240705	16850	-33.77	20230920	11000	1.45	20240705	2.77	N	036560	500	78 억		1040782	N	N	0	N	00	N
145	20240708	090426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11150	50	2	0.45	2476360	224	1.67	11050	11170	11050	14430	7770	11100	11055.18	6.61	0	-19	11286	11192	11096	11002	10906	11145	10955	79	3330	500	8210	10	1	15750000	1756	6.01	0.52	12	0.00	1855.00	21362.00	16850	20230920	-33.83	11000	20240705	1.36	13560	-17.77	20240206	11000	1.36	20240705	16850	-33.83	20230920	11000	1.36	20240705	2.77	N	036560	500	78 억		1040782	N	N	0	N	00	N
146	20240705	160424	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11100	-70	5	-0.63	148662120	13389	125.55	11170	11190	11000	14520	7820	11170	11103.30	6.62	0	-1205	11243	11206	11143	11106	11043	11225	11125	79	3350	500	8260	10	1	15750000	1748	5.98	0.52	12	0.09	1855.00	21362.00	16850	20230920	-34.12	11000	20240705	0.91	13560	-18.14	20240206	11000	0.91	20240705	16850	-34.12	20230920	11000	0.91	20240705	2.81	N	036560	500	78 억		1042171	N	N	0	N	00	N
147	20240705	150426	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11120	-50	5	-0.45	113053840	10182	95.48	11170	11190	11000	14520	7820	11170	11103.30	6.62	0	-1194	11243	11206	11143	11106	11043	11225	11125	79	3350	500	8260	10	1	15750000	1751	5.99	0.52	12	0.06	1855.00	21362.00	16850	20230920	-34.01	11000	20240705	1.09	13560	-17.99	20240206	11000	1.09	20240705	16850	-34.01	20230920	11000	1.09	20240705	2.81	N	036560	500	78 억		1042171	N	N	0	N	00	N
148	20240705	140426	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11130	-40	5	-0.36	98597530	8884	83.31	11170	11190	11000	14520	7820	11170	11098.33	6.62	0	-421	11243	11206	11143	11106	11043	11225	11125	79	3350	500	8260	10	1	15750000	1753	6.00	0.52	12	0.06	1855.00	21362.00	16850	20230920	-33.95	11000	20240705	1.18	13560	-17.92	20240206	11000	1.18	20240705	16850	-33.95	20230920	11000	1.18	20240705	2.81	N	036560	500	78 억		1042171	N	N	0	N	00	N
149	20240705	130425	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11120	-50	5	-0.45	79441880	7162	67.16	11170	11190	11000	14520	7820	11170	11092.14	6.62	0	-51	11243	11206	11143	11106	11043	11225	11125	79	3350	500	8260	10	1	15750000	1751	5.99	0.52	12	0.05	1855.00	21362.00	16850	20230920	-34.01	11000	20240705	1.09	13560	-17.99	20240206	11000	1.09	20240705	16850	-34.01	20230920	11000	1.09	20240705	2.81	N	036560	500	78 억		1042171	N	N	0	N	00	N
150	20240705	120425	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11140	-30	5	-0.27	76851030	6929	64.98	11170	11190	11000	14520	7820	11170	11091.22	6.62	0	11	11243	11206	11143	11106	11043	11225	11125	79	3350	500	8260	10	1	15750000	1755	6.01	0.52	12	0.04	1855.00	21362.00	16850	20230920	-33.89	11000	20240705	1.27	13560	-17.85	20240206	11000	1.27	20240705	16850	-33.89	20230920	11000	1.27	20240705	2.81	N	036560	500	78 억		1042171	N	N	0	N	00	N
151	20240705	110424	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11160	-10	5	-0.09	64339360	5806	54.44	11170	11190	11000	14520	7820	11170	11081.53	6.62	0	88	11243	11206	11143	11106	11043	11225	11125	79	3350	500	8260	10	1	15750000	1758	6.02	0.52	12	0.04	1855.00	21362.00	16850	20230920	-33.77	11000	20240705	1.45	13560	-17.70	20240206	11000	1.45	20240705	16850	-33.77	20230920	11000	1.45	20240705	2.81	N	036560	500	78 억		1042171	N	N	0	N	00	N
152	20240705	100424	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11160	-10	5	-0.09	49235220	4452	41.75	11170	11170	11000	14520	7820	11170	11059.12	6.62	0	654	11243	11206	11143	11106	11043	11225	11125	79	3350	500	8260	10	1	15750000	1758	6.02	0.52	12	0.03	1855.00	21362.00	16850	20230920	-33.77	11000	20240705	1.45	13560	-17.70	20240206	11000	1.45	20240705	16850	-33.77	20230920	11000	1.45	20240705	2.81	N	036560	500	78 억		1042171	N	N	0	N	00	N
153	20240705	090425	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11080	-90	5	-0.81	39811000	3604	33.80	11170	11170	11000	14520	7820	11170	11046.34	6.62	0	844	11243	11206	11143	11106	11043	11225	11125	79	3350	500	8260	10	1	15750000	1745	5.97	0.52	12	0.02	1855.00	21362.00	16850	20230920	-34.24	11000	20240705	0.73	13560	-18.29	20240206	11000	0.73	20240705	16850	-34.24	20230920	11000	0.73	20240705	2.81	N	036560	500	78 억		1042171	N	N	0	N	00	N
154	20240704	160422	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11170	60	2	0.54	116723810	10499	19.79	11140	11180	11080	14440	7780	11110	11117.61	6.62	0	-214	11363	11236	11173	11046	10983	11205	11015	79	3330	500	8220	10	1	15750000	1759	6.02	0.52	12	0.07	1855.00	21362.00	16850	20230920	-33.71	11080	20240704	0.81	13560	-17.63	20240206	11080	0.81	20240704	16850	-33.71	20230920	11080	0.81	20240704	2.83	N	036560	500	78 억		1042643	N	N	84	N	00	N
155	20240704	150425	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11180	70	2	0.63	114824890	10329	19.47	11140	11180	11080	14440	7780	11110	11116.75	6.62	0	-269	11363	11236	11173	11046	10983	11205	11015	79	3330	500	8220	10	1	15750000	1761	6.03	0.52	12	0.07	1855.00	21362.00	16850	20230920	-33.65	11080	20240704	0.90	13560	-17.55	20240206	11080	0.90	20240704	16850	-33.65	20230920	11080	0.90	20240704	2.83	N	036560	500	78 억		1042643	N	N	84	N	00	N
156	20240704	140424	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11110	0	3	0.00	100533600	9044	17.05	11140	11180	11080	14440	7780	11110	11116.05	6.62	0	-317	11363	11236	11173	11046	10983	11205	11015	79	3330	500	8220	10	1	15750000	1750	5.99	0.52	12	0.06	1855.00	21362.00	16850	20230920	-34.07	11080	20240704	0.27	13560	-18.07	20240206	11080	0.27	20240704	16850	-34.07	20230920	11080	0.27	20240704	2.83	N	036560	500	78 억		1042643	N	N	84	N	00	N
157	20240704	130425	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11140	30	2	0.27	75481810	6790	12.80	11140	11180	11080	14440	7780	11110	11116.61	6.62	0	-367	11363	11236	11173	11046	10983	11205	11015	79	3330	500	8220	10	1	15750000	1755	6.01	0.52	12	0.04	1855.00	21362.00	16850	20230920	-33.89	11080	20240704	0.54	13560	-17.85	20240206	11080	0.54	20240704	16850	-33.89	20230920	11080	0.54	20240704	2.83	N	036560	500	78 억		1042643	N	N	84	N	00	N
158	20240704	120423	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11110	0	3	0.00	67659140	6088	11.48	11140	11180	11080	14440	7780	11110	11113.52	6.62	0	-307	11363	11236	11173	11046	10983	11205	11015	79	3330	500	8220	10	1	15750000	1750	5.99	0.52	12	0.04	1855.00	21362.00	16850	20230920	-34.07	11080	20240704	0.27	13560	-18.07	20240206	11080	0.27	20240704	16850	-34.07	20230920	11080	0.27	20240704	2.83	N	036560	500	78 억		1042643	N	N	84	N	00	N
159	20240704	110423	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11120	10	2	0.09	47976790	4316	8.14	11140	11180	11080	14440	7780	11110	11116.03	6.62	0	-363	11363	11236	11173	11046	10983	11205	11015	79	3330	500	8220	10	1	15750000	1751	5.99	0.52	12	0.03	1855.00	21362.00	16850	20230920	-34.01	11080	20240704	0.36	13560	-17.99	20240206	11080	0.36	20240704	16850	-34.01	20230920	11080	0.36	20240704	2.83	N	036560	500	78 억		1042643	N	N	84	N	00	N
160	20240704	100424	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11180	70	2	0.63	33246890	2992	5.64	11140	11180	11080	14440	7780	11110	11111.93	6.62	0	-400	11363	11236	11173	11046	10983	11205	11015	79	3330	500	8220	10	1	15750000	1761	6.03	0.52	12	0.02	1855.00	21362.00	16850	20230920	-33.65	11080	20240704	0.90	13560	-17.55	20240206	11080	0.90	20240704	16850	-33.65	20230920	11080	0.90	20240704	2.83	N	036560	500	78 억		1042643	N	N	84	N	00	N
161	20240704	090423	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11170	60	2	0.54	2023100	182	0.34	11140	11180	11110	14440	7780	11110	11115.93	6.62	0	26	11363	11236	11173	11046	10983	11205	11015	79	3330	500	8220	10	1	15750000	1759	6.02	0.52	12	0.00	1855.00	21362.00	16850	20230920	-33.71	11110	20240704	0.54	13560	-17.63	20240206	11110	0.54	20240704	16850	-33.71	20230920	11110	0.54	20240704	2.83	N	036560	500	78 억		1042643	N	N	84	N	00	N
162	20240703	160421	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11110	-160	5	-1.42	593302450	53050	100.87	11280	11300	11110	14650	7890	11270	11183.82	6.72	0	-14033	11763	11516	11383	11136	11003	11450	11070	79	3380	500	8330	10	1	15750000	1750	5.99	0.52	12	0.34	1855.00	21362.00	16850	20230920	-34.07	11110	20240703	0.00	13560	-18.07	20240206	11110	0.00	20240703	16850	-34.07	20230920	11110	0.00	20240703	2.89	N	036560	500	78 억		1057748	N	N	84	N	00	N
163	20240703	150423	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11150	-120	5	-1.06	541227890	48369	91.97	11280	11300	11110	14650	7890	11270	11189.54	6.72	0	-13675	11763	11516	11383	11136	11003	11450	11070	79	3380	500	8330	10	1	15750000	1756	6.01	0.52	12	0.31	1855.00	21362.00	16850	20230920	-33.83	11110	20240703	0.36	13560	-17.77	20240206	11110	0.36	20240703	16850	-33.83	20230920	11110	0.36	20240703	2.89	N	036560	500	78 억		1057748	N	N	7	N	00	N
164	20240703	140423	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11190	-80	5	-0.71	502335040	44887	85.35	11280	11300	11110	14650	7890	11270	11191.09	6.72	0	-12928	11763	11516	11383	11136	11003	11450	11070	79	3380	500	8330	10	1	15750000	1762	6.03	0.52	12	0.28	1855.00	21362.00	16850	20230920	-33.59	11110	20240703	0.72	13560	-17.48	20240206	11110	0.72	20240703	16850	-33.59	20230920	11110	0.72	20240703	2.89	N	036560	500	78 억		1057748	N	N	7	N	00	N
165	20240703	130423	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11180	-90	5	-0.80	311018880	27725	52.72	11280	11300	11130	14650	7890	11270	11217.98	6.72	0	-12154	11763	11516	11383	11136	11003	11450	11070	79	3380	500	8330	10	1	15750000	1761	6.03	0.52	12	0.18	1855.00	21362.00	16850	20230920	-33.65	11130	20240703	0.45	13560	-17.55	20240206	11130	0.45	20240703	16850	-33.65	20230920	11130	0.45	20240703	2.89	N	036560	500	78 억		1057748	N	N	7	N	00	N
166	20240703	120422	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11220	-50	5	-0.44	283138140	25237	47.99	11280	11300	11130	14650	7890	11270	11219.15	6.72	0	-10862	11763	11516	11383	11136	11003	11450	11070	79	3380	500	8330	10	1	15750000	1767	6.05	0.53	12	0.16	1855.00	21362.00	16850	20230920	-33.41	11130	20240703	0.81	13560	-17.26	20240206	11130	0.81	20240703	16850	-33.41	20230920	11130	0.81	20240703	2.89	N	036560	500	78 억		1057748	N	N	7	N	00	N
167	20240703	110424	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11200	-70	5	-0.62	232478380	20723	39.40	11280	11300	11130	14650	7890	11270	11218.35	6.72	0	-9165	11763	11516	11383	11136	11003	11450	11070	79	3380	500	8330	10	1	15750000	1764	6.04	0.52	12	0.13	1855.00	21362.00	16850	20230920	-33.53	11130	20240703	0.63	13560	-17.40	20240206	11130	0.63	20240703	16850	-33.53	20230920	11130	0.63	20240703	2.89	N	036560	500	78 억		1057748	N	N	7	N	00	N
168	20240703	100423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11260	-10	5	-0.09	78655700	6978	13.27	11280	11300	11240	14650	7890	11270	11271.96	6.72	0	-4520	11763	11516	11383	11136	11003	11450	11070	79	3380	500	8330	10	1	15750000	1773	6.07	0.53	12	0.04	1855.00	21362.00	16850	20230920	-33.18	11180	20240415	0.72	13560	-16.96	20240206	11180	0.72	20240415	16850	-33.18	20230920	11180	0.72	20240415	2.89	N	036560	500	78 억		1057748	N	N	7	N	00	N
169	20240703	090422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11300	30	2	0.27	12145500	1076	2.05	11280	11300	11280	14650	7890	11270	11287.80	6.72	0	-818	11763	11516	11383	11136	11003	11450	11070	79	3380	500	8330	10	1	15750000	1780	6.09	0.53	12	0.01	1855.00	21362.00	16850	20230920	-32.94	11180	20240415	1.07	13560	-16.67	20240206	11180	1.07	20240415	16850	-32.94	20230920	11180	1.07	20240415	2.89	N	036560	500	78 억		1057748	N	N	7	N	00	N
170	20240702	160421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11270	-270	5	-2.34	588826240	51986	185.86	11490	11630	11250	15000	8080	11540	11326.63	6.76	0	-7321	11813	11676	11583	11446	11353	11630	11400	79	3460	500	8530	10	1	15750000	1775	6.08	0.53	12	0.33	1855.00	21362.00	16850	20230920	-33.12	11180	20240415	0.81	13560	-16.89	20240206	11180	0.81	20240415	16850	-33.12	20230920	11180	0.81	20240415	2.89	N	036560	500	78 억		1065076	N	N	7	N	00	N
171	20240702	150422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11300	-240	5	-2.08	572400720	50530	180.66	11490	11630	11250	15000	8080	11540	11327.94	6.76	0	-6725	11813	11676	11583	11446	11353	11630	11400	79	3460	500	8530	10	1	15750000	1780	6.09	0.53	12	0.32	1855.00	21362.00	16850	20230920	-32.94	11180	20240415	1.07	13560	-16.67	20240206	11180	1.07	20240415	16850	-32.94	20230920	11180	1.07	20240415	2.89	N	036560	500	78 억		1065076	N	N	5	N	00	N
172	20240702	140422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11320	-220	5	-1.91	452807790	39928	142.75	11490	11630	11250	15000	8080	11540	11340.61	6.76	0	-5838	11813	11676	11583	11446	11353	11630	11400	79	3460	500	8530	10	1	15750000	1783	6.10	0.53	12	0.25	1855.00	21362.00	16850	20230920	-32.82	11180	20240415	1.25	13560	-16.52	20240206	11180	1.25	20240415	16850	-32.82	20230920	11180	1.25	20240415	2.89	N	036560	500	78 억		1065076	N	N	5	N	00	N
173	20240702	130422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11350	-190	5	-1.65	425660920	37527	134.17	11490	11630	11250	15000	8080	11540	11342.79	6.76	0	-5135	11813	11676	11583	11446	11353	11630	11400	79	3460	500	8530	10	1	15750000	1788	6.12	0.53	12	0.24	1855.00	21362.00	16850	20230920	-32.64	11180	20240415	1.52	13560	-16.30	20240206	11180	1.52	20240415	16850	-32.64	20230920	11180	1.52	20240415	2.89	N	036560	500	78 억		1065076	N	N	5	N	00	N
174	20240702	120422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11280	-260	5	-2.25	376193180	33148	118.51	11490	11630	11250	15000	8080	11540	11348.90	6.76	0	-5258	11813	11676	11583	11446	11353	11630	11400	79	3460	500	8530	10	1	15750000	1777	6.08	0.53	12	0.21	1855.00	21362.00	16850	20230920	-33.06	11180	20240415	0.89	13560	-16.81	20240206	11180	0.89	20240415	16850	-33.06	20230920	11180	0.89	20240415	2.89	N	036560	500	78 억		1065076	N	N	5	N	00	N
175	20240702	110421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11360	-180	5	-1.56	336649640	29644	105.98	11490	11630	11250	15000	8080	11540	11356.42	6.76	0	-4824	11813	11676	11583	11446	11353	11630	11400	79	3460	500	8530	10	1	15750000	1789	6.12	0.53	12	0.19	1855.00	21362.00	16850	20230920	-32.58	11180	20240415	1.61	13560	-16.22	20240206	11180	1.61	20240415	16850	-32.58	20230920	11180	1.61	20240415	2.89	N	036560	500	78 억		1065076	N	N	5	N	00	N
176	20240702	100422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11370	-170	5	-1.47	134366410	11766	42.07	11490	11630	11360	15000	8080	11540	11419.89	6.76	0	-5124	11813	11676	11583	11446	11353	11630	11400	79	3460	500	8530	10	1	15750000	1791	6.13	0.53	12	0.07	1855.00	21362.00	16850	20230920	-32.52	11180	20240415	1.70	13560	-16.15	20240206	11180	1.70	20240415	16850	-32.52	20230920	11180	1.70	20240415	2.89	N	036560	500	78 억		1065076	N	N	5	N	00	N
177	20240702	090422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11600	60	2	0.52	4746540	413	1.48	11490	11630	11490	15000	8080	11540	11492.83	6.76	0	-61	11813	11676	11583	11446	11353	11630	11400	79	3460	500	8530	10	1	15750000	1827	6.25	0.54	12	0.00	1855.00	21362.00	16850	20230920	-31.16	11180	20240415	3.76	13560	-14.45	20240206	11180	3.76	20240415	16850	-31.16	20230920	11180	3.76	20240415	2.89	N	036560	500	78 억		1065076	N	N	5	N	00	N
178	20240701	160420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11540	-80	5	-0.69	322304880	27950	195.41	11620	11720	11490	15100	8140	11620	11531.45	6.76	0	-365	11813	11716	11633	11536	11453	11710	11530	79	3480	500	8590	10	1	15750000	1818	6.22	0.54	12	0.18	1855.00	21362.00	16850	20230920	-31.51	11180	20240415	3.22	13560	-14.90	20240206	11180	3.22	20240415	16850	-31.51	20230920	11180	3.22	20240415	2.89	N	036560	500	78 억		1065270	N	N	5	N	00	N
179	20240701	150422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11540	-80	5	-0.69	310900070	26959	188.48	11620	11720	11490	15100	8140	11620	11532.33	6.76	0	-212	11813	11716	11633	11536	11453	11710	11530	79	3480	500	8590	10	1	15750000	1818	6.22	0.54	12	0.17	1855.00	21362.00	16850	20230920	-31.51	11180	20240415	3.22	13560	-14.90	20240206	11180	3.22	20240415	16850	-31.51	20230920	11180	3.22	20240415	2.89	N	036560	500	78 억		1065270	N	N	0	N	00	N
180	20240701	140420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11520	-100	5	-0.86	268735310	23294	162.86	11620	11720	11490	15100	8140	11620	11536.68	6.76	0	-355	11813	11716	11633	11536	11453	11710	11530	79	3480	500	8590	10	1	15750000	1814	6.21	0.54	12	0.15	1855.00	21362.00	16850	20230920	-31.63	11180	20240415	3.04	13560	-15.04	20240206	11180	3.04	20240415	16850	-31.63	20230920	11180	3.04	20240415	2.89	N	036560	500	78 억		1065270	N	N	0	N	00	N
181	20240701	130421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11500	-120	5	-1.03	203895740	17656	123.44	11620	11720	11500	15100	8140	11620	11548.24	6.76	0	-2495	11813	11716	11633	11536	11453	11710	11530	79	3480	500	8590	10	1	15750000	1811	6.20	0.54	12	0.11	1855.00	21362.00	16850	20230920	-31.75	11180	20240415	2.86	13560	-15.19	20240206	11180	2.86	20240415	16850	-31.75	20230920	11180	2.86	20240415	2.89	N	036560	500	78 억		1065270	N	N	0	N	00	N
182	20240701	120422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11540	-80	5	-0.69	106520590	9202	64.34	11620	11720	11540	15100	8140	11620	11575.81	6.76	0	-2549	11813	11716	11633	11536	11453	11710	11530	79	3480	500	8590	10	1	15750000	1818	6.22	0.54	12	0.06	1855.00	21362.00	16850	20230920	-31.51	11180	20240415	3.22	13560	-14.90	20240206	11180	3.22	20240415	16850	-31.51	20230920	11180	3.22	20240415	2.89	N	036560	500	78 억		1065270	N	N	0	N	00	N
183	20240701	110420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11550	-70	5	-0.60	81589870	7043	49.24	11620	11720	11540	15100	8140	11620	11584.53	6.76	0	-2412	11813	11716	11633	11536	11453	11710	11530	79	3480	500	8590	10	1	15750000	1819	6.23	0.54	12	0.04	1855.00	21362.00	16850	20230920	-31.45	11180	20240415	3.31	13560	-14.82	20240206	11180	3.31	20240415	16850	-31.45	20230920	11180	3.31	20240415	2.89	N	036560	500	78 억		1065270	N	N	0	N	00	N
184	20240701	100420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11600	-20	5	-0.17	42603670	3672	25.67	11620	11720	11560	15100	8140	11620	11602.31	6.76	0	-1953	11813	11716	11633	11536	11453	11710	11530	79	3480	500	8590	10	1	15750000	1827	6.25	0.54	12	0.02	1855.00	21362.00	16850	20230920	-31.16	11180	20240415	3.76	13560	-14.45	20240206	11180	3.76	20240415	16850	-31.16	20230920	11180	3.76	20240415	2.89	N	036560	500	78 억		1065270	N	N	0	N	00	N
185	20240701	090420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11710	90	2	0.77	4834140	416	2.91	11620	11720	11560	15100	8140	11620	11620.53	6.76	0	-74	11813	11716	11633	11536	11453	11710	11530	79	3480	500	8590	10	1	15750000	1844	6.31	0.55	12	0.00	1855.00	21362.00	16850	20230920	-30.50	11180	20240415	4.74	13560	-13.64	20240206	11180	4.74	20240415	16850	-30.50	20230920	11180	4.74	20240415	2.89	N	036560	500	78 억		1065270	N	N	0	N	00	N