KissMeData/378340/price/prices-20230701.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	20230731	161213	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65200	500	2	0.77	12278917100	186965	146.46	64500	69700	62100	84100	45300	64700	65675.95	2.92	0	-26624	69700	67200	64400	61900	59100	68450	63150	53	19400	500	45290	100	1	10604441	6914	131.45	19.92	12	1.76	496.00	3273.00	132000	20230714	-50.61	61500	20230727	6.02	132000	-50.61	20230714	61500	6.02	20230727	132000	-50.61	20230714	61500	6.02	20230727	0.00	N	378340	500	53 억		310055	N	N	0	N	00	N
3	20230731	151210	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65300	600	2	0.93	11857885100	180508	141.40	64500	69700	62100	84100	45300	64700	65691.85	2.92	0	-25897	69700	67200	64400	61900	59100	68450	63150	53	19400	500	45290	100	1	10604441	6925	131.65	19.95	12	1.70	496.00	3273.00	132000	20230714	-50.53	61500	20230727	6.18	132000	-50.53	20230714	61500	6.18	20230727	132000	-50.53	20230714	61500	6.18	20230727	0.00	N	378340	500	53 억		310055	N	N	0	N	00	N
4	20230731	141217	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66300	1600	2	2.47	10499170800	159823	125.19	64500	69700	62100	84100	45300	64700	65692.61	2.92	0	-22873	69700	67200	64400	61900	59100	68450	63150	53	19400	500	45290	100	1	10604441	7031	133.67	20.26	12	1.51	496.00	3273.00	132000	20230714	-49.77	61500	20230727	7.80	132000	-49.77	20230714	61500	7.80	20230727	132000	-49.77	20230714	61500	7.80	20230727	0.00	N	378340	500	53 억		310055	N	N	0	N	00	N
5	20230731	131221	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66100	1400	2	2.16	9756313600	148598	116.40	64500	69700	62100	84100	45300	64700	65655.88	2.92	0	-21566	69700	67200	64400	61900	59100	68450	63150	53	19400	500	45290	100	1	10604441	7010	133.27	20.20	12	1.40	496.00	3273.00	132000	20230714	-49.92	61500	20230727	7.48	132000	-49.92	20230714	61500	7.48	20230727	132000	-49.92	20230714	61500	7.48	20230727	0.00	N	378340	500	53 억		310055	N	N	0	N	00	N
6	20230731	121227	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66600	1900	2	2.94	8751148300	133428	104.52	64500	69700	62100	84100	45300	64700	65587.18	2.92	0	-20819	69700	67200	64400	61900	59100	68450	63150	53	19400	500	45290	100	1	10604441	7063	134.27	20.35	12	1.26	496.00	3273.00	132000	20230714	-49.55	61500	20230727	8.29	132000	-49.55	20230714	61500	8.29	20230727	132000	-49.55	20230714	61500	8.29	20230727	0.00	N	378340	500	53 억		310055	N	N	0	N	00	N
7	20230731	111230	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65600	900	2	1.39	7755950000	118341	92.70	64500	69700	62100	84100	45300	64700	65539.14	2.92	0	-20813	69700	67200	64400	61900	59100	68450	63150	53	19400	500	45290	100	1	10604441	6957	132.26	20.04	12	1.12	496.00	3273.00	132000	20230714	-50.30	61500	20230727	6.67	132000	-50.30	20230714	61500	6.67	20230727	132000	-50.30	20230714	61500	6.67	20230727	0.00	N	378340	500	53 억		310055	N	N	0	N	00	N
8	20230731	101226	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65100	400	2	0.62	6438361900	98242	76.96	64500	69700	62100	84100	45300	64700	65535.91	2.92	0	-14268	69700	67200	64400	61900	59100	68450	63150	53	19400	500	45290	100	1	10604441	6903	131.25	19.89	12	0.93	496.00	3273.00	132000	20230714	-50.68	61500	20230727	5.85	132000	-50.68	20230714	61500	5.85	20230727	132000	-50.68	20230714	61500	5.85	20230727	0.00	N	378340	500	53 억		310055	N	N	0	N	00	N
9	20230731	091214	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	64000	-700	5	-1.08	291880500	4546	3.56	64500	64500	63900	84100	45300	64700	64203.82	2.92	0	-1929	69700	67200	64400	61900	59100	68450	63150	53	19400	500	45290	100	1	10604441	6787	129.03	19.55	12	0.04	496.00	3273.00	132000	20230714	-51.52	61500	20230727	4.07	132000	-51.52	20230714	61500	4.07	20230727	132000	-51.52	20230714	61500	4.07	20230727	0.00	N	378340	500	53 억		310055	N	N	0	N	00	N
10	20230728	161217	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	64700	1700	2	2.70	8144423100	125452	30.47	63900	66900	61600	81900	44100	63000	64922.43	2.89	0	11371	75066	69032	65266	59232	55466	67150	57350	53	18900	500	44100	100	1	10604441	6861	130.44	19.77	12	1.18	496.00	3273.00	132000	20230714	-50.98	61500	20230727	5.20	132000	-50.98	20230714	61500	5.20	20230727	132000	-50.98	20230714	61500	5.20	20230727	0.00	N	378340	500	53 억		306830	N	N	0	N	00	N
11	20230728	151213	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	64900	1900	2	3.02	7660512700	117986	28.65	63900	66900	61600	81900	44100	63000	64927.91	2.89	0	10433	75066	69032	65266	59232	55466	67150	57350	53	18900	500	44100	100	1	10604441	6882	130.85	19.83	12	1.11	496.00	3273.00	132000	20230714	-50.83	61500	20230727	5.53	132000	-50.83	20230714	61500	5.53	20230727	132000	-50.83	20230714	61500	5.53	20230727	0.00	N	378340	500	53 억		306830	N	N	0	N	00	N
12	20230728	141212	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65200	2200	2	3.49	7060277600	108712	26.40	63900	66900	61600	81900	44100	63000	64945.45	2.89	0	9467	75066	69032	65266	59232	55466	67150	57350	53	18900	500	44100	100	1	10604441	6914	131.45	19.92	12	1.03	496.00	3273.00	132000	20230714	-50.61	61500	20230727	6.02	132000	-50.61	20230714	61500	6.02	20230727	132000	-50.61	20230714	61500	6.02	20230727	0.00	N	378340	500	53 억		306830	N	N	0	N	00	N
13	20230728	131215	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	64900	1900	2	3.02	6568693300	101159	24.57	63900	66900	61600	81900	44100	63000	64935.05	2.89	0	8524	75066	69032	65266	59232	55466	67150	57350	53	18900	500	44100	100	1	10604441	6882	130.85	19.83	12	0.95	496.00	3273.00	132000	20230714	-50.83	61500	20230727	5.53	132000	-50.83	20230714	61500	5.53	20230727	132000	-50.83	20230714	61500	5.53	20230727	0.00	N	378340	500	53 억		306830	N	N	0	N	00	N
14	20230728	121213	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	66400	3400	2	5.40	5791211200	89285	21.68	63900	66900	61600	81900	44100	63000	64862.86	2.89	0	6876	75066	69032	65266	59232	55466	67150	57350	53	18900	500	44100	100	1	10604441	7041	133.87	20.29	12	0.84	496.00	3273.00	132000	20230714	-49.70	61500	20230727	7.97	132000	-49.70	20230714	61500	7.97	20230727	132000	-49.70	20230714	61500	7.97	20230727	0.00	N	378340	500	53 억		306830	N	N	0	N	00	N
15	20230728	111219	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65300	2300	2	3.65	4809017100	74373	18.06	63900	66900	61600	81900	44100	63000	64661.62	2.89	0	3156	75066	69032	65266	59232	55466	67150	57350	53	18900	500	44100	100	1	10604441	6925	131.65	19.95	12	0.70	496.00	3273.00	132000	20230714	-50.53	61500	20230727	6.18	132000	-50.53	20230714	61500	6.18	20230727	132000	-50.53	20230714	61500	6.18	20230727	0.00	N	378340	500	53 억		306830	N	N	0	N	00	N
16	20230728	101210	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65800	2800	2	4.44	3518029300	54802	13.31	63900	66300	61600	81900	44100	63000	64196.08	2.89	0	-1926	75066	69032	65266	59232	55466	67150	57350	53	18900	500	44100	100	1	10604441	6978	132.66	20.10	12	0.52	496.00	3273.00	132000	20230714	-50.15	61500	20230727	6.99	132000	-50.15	20230714	61500	6.99	20230727	132000	-50.15	20230714	61500	6.99	20230727	0.00	N	378340	500	53 억		306830	N	N	0	N	00	N
17	20230728	091219	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62200	-800	5	-1.27	828389900	13246	3.22	63900	63900	61600	81900	44100	63000	62537.58	2.89	0	-2716	75066	69032	65266	59232	55466	67150	57350	53	18900	500	44100	100	1	10604441	6596	125.40	19.00	12	0.12	496.00	3273.00	132000	20230714	-52.88	61500	20230727	1.14	132000	-52.88	20230714	61500	1.14	20230727	132000	-52.88	20230714	61500	1.14	20230727	0.00	N	378340	500	53 억		306830	N	N	0	N	00	N
18	20230727	161210	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	63000	-6900	5	-9.87	12382004900	187901	76.67	68000	71300	61500	90800	49000	69900	65902.77	1.33	-161	18327	86700	78300	74100	65700	61500	76200	63600	53	20900	500	48930	100	1	10604441	6681	127.02	19.25	12	1.77	496.00	3273.00	132000	20230714	-52.27	61500	20230727	2.44	132000	-52.27	20230714	61500	2.44	20230727	132000	-52.27	20230714	61500	2.44	20230727	0.00	N	378340	500	53 억		140794	N	N	0	N	00	N
19	20230727	151211	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	62000	-7900	5	-11.30	11977278700	181451	74.04	68000	71300	61500	90800	49000	69900	66005.48	1.33	-161	17465	86700	78300	74100	65700	61500	76200	63600	53	20900	500	48930	100	1	10604441	6575	125.00	18.94	12	1.71	496.00	3273.00	132000	20230714	-53.03	61500	20230727	0.81	132000	-53.03	20230714	61500	0.81	20230727	132000	-53.03	20230714	61500	0.81	20230727	0.00	N	378340	500	53 억		140794	N	N	0	N	00	N
20	20230727	141205	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	62700	-7200	5	-10.30	10463451100	157036	64.08	68000	71300	62600	90800	49000	69900	66628.14	1.33	-161	16807	86700	78300	74100	65700	61500	76200	63600	53	20900	500	48930	100	1	10604441	6649	126.41	19.16	12	1.48	496.00	3273.00	132000	20230714	-52.50	62600	20230727	0.16	132000	-52.50	20230714	62600	0.16	20230727	132000	-52.50	20230714	62600	0.16	20230727	0.00	N	378340	500	53 억		140794	N	N	0	N	00	N
21	20230727	131203	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	63200	-6700	5	-9.59	9274585300	138147	56.37	68000	71300	63200	90800	49000	69900	67132.96	1.33	-161	14351	86700	78300	74100	65700	61500	76200	63600	53	20900	500	48930	100	1	10604441	6702	127.42	19.31	12	1.30	496.00	3273.00	132000	20230714	-52.12	63200	20230727	0.00	132000	-52.12	20230714	63200	0.00	20230727	132000	-52.12	20230714	63200	0.00	20230727	0.00	N	378340	500	53 억		140794	N	N	0	N	00	N
22	20230727	121206	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	64500	-5400	5	-7.73	7616892400	112179	45.78	68000	71300	64300	90800	49000	69900	67897.08	1.33	-161	11280	86700	78300	74100	65700	61500	76200	63600	53	20900	500	48930	100	1	10604441	6840	130.04	19.71	12	1.06	496.00	3273.00	132000	20230714	-51.14	64300	20230727	0.31	132000	-51.14	20230714	64300	0.31	20230727	132000	-51.14	20230714	64300	0.31	20230727	0.00	N	378340	500	53 억		140794	N	N	0	N	00	N
23	20230727	111209	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	68200	-1700	5	-2.43	4848655500	70441	28.74	68000	71300	66700	90800	49000	69900	68830.84	1.33	-161	9616	86700	78300	74100	65700	61500	76200	63600	53	20900	500	48930	100	1	10604441	7232	137.50	20.84	12	0.66	496.00	3273.00	132000	20230714	-48.33	66700	20230727	2.25	132000	-48.33	20230714	66700	2.25	20230727	132000	-48.33	20230714	66700	2.25	20230727	0.00	N	378340	500	53 억		140794	N	N	0	N	00	N
24	20230727	101206	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	68600	-1300	5	-1.86	3682216400	53393	21.79	68000	71300	66700	90800	49000	69900	68962.07	1.33	-161	5596	86700	78300	74100	65700	61500	76200	63600	53	20900	500	48930	100	1	10604441	7275	138.31	20.96	12	0.50	496.00	3273.00	132000	20230714	-48.03	66700	20230727	2.85	132000	-48.03	20230714	66700	2.85	20230727	132000	-48.03	20230714	66700	2.85	20230727	0.00	N	378340	500	53 억		140794	N	N	0	N	00	N
25	20230727	091204	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	67900	-2000	5	-2.86	1166614900	17183	7.01	68000	69300	66700	90800	49000	69900	67877.90	1.33	-161	2670	86700	78300	74100	65700	61500	76200	63600	53	20900	500	48930	100	1	10604441	7200	136.90	20.75	12	0.16	496.00	3273.00	132000	20230714	-48.56	66700	20230727	1.80	132000	-48.56	20230714	66700	1.80	20230727	132000	-48.56	20230714	66700	1.80	20230727	0.00	N	378340	500	53 억		140794	N	N	0	N	00	N
26	20230726	161202	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	69900	-10100	5	-12.62	18061455600	240913	101.18	82400	82500	69900	104000	56000	80000	74976.52	1.33	0	369	86800	83400	81000	77600	75200	82200	76400	53	24000	500	56000	100	1	10604441	7413	140.93	21.36	12	2.27	496.00	3273.00	132000	20230714	-47.05	69900	20230726	0.00	132000	-47.05	20230714	69900	0.00	20230726	132000	-47.05	20230714	69900	0.00	20230726	0.00	N	378340	500	53 억		140955	N	N	0	N	00	N
27	20230726	151207	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	69900	-10100	5	-12.62	17443397000	232078	97.47	82400	82500	69900	104000	56000	80000	75156.61	1.33	0	6	86800	83400	81000	77600	75200	82200	76400	53	24000	500	56000	100	1	10604441	7413	140.93	21.36	12	2.19	496.00	3273.00	132000	20230714	-47.05	69900	20230726	0.00	132000	-47.05	20230714	69900	0.00	20230726	132000	-47.05	20230714	69900	0.00	20230726	0.00	N	378340	500	53 억		140955	N	N	0	N	00	N
28	20230726	141158	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	70200	-9800	5	-12.25	15710436200	207403	87.10	82400	82500	69900	104000	56000	80000	75743.27	1.33	0	170	86800	83400	81000	77600	75200	82200	76400	53	24000	500	56000	100	1	10604441	7444	141.53	21.45	12	1.96	496.00	3273.00	132000	20230714	-46.82	69900	20230726	0.43	132000	-46.82	20230714	69900	0.43	20230726	132000	-46.82	20230714	69900	0.43	20230726	0.00	N	378340	500	53 억		140955	N	N	0	N	00	N
29	20230726	131154	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	74000	-6000	5	-7.50	12203052600	158400	66.52	82400	82500	73500	104000	56000	80000	77034.83	1.33	0	515	86800	83400	81000	77600	75200	82200	76400	53	24000	500	56000	100	1	10604441	7847	149.19	22.61	12	1.49	496.00	3273.00	132000	20230714	-43.94	73500	20230726	0.68	132000	-43.94	20230714	73500	0.68	20230726	132000	-43.94	20230714	73500	0.68	20230726	0.00	N	378340	500	53 억		140955	N	N	0	N	00	N
30	20230726	121200	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	76300	-3700	5	-4.62	10532491000	136024	57.13	82400	82500	73500	104000	56000	80000	77426.43	1.33	0	330	86800	83400	81000	77600	75200	82200	76400	53	24000	500	56000	100	1	10604441	8091	153.83	23.31	12	1.28	496.00	3273.00	132000	20230714	-42.20	73500	20230726	3.81	132000	-42.20	20230714	73500	3.81	20230726	132000	-42.20	20230714	73500	3.81	20230726	0.00	N	378340	500	53 억		140955	N	N	0	N	00	N
31	20230726	111154	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	76200	-3800	5	-4.75	9419279000	121350	50.96	82400	82500	73500	104000	56000	80000	77615.89	1.33	0	495	86800	83400	81000	77600	75200	82200	76400	53	24000	500	56000	100	1	10604441	8081	153.63	23.28	12	1.14	496.00	3273.00	132000	20230714	-42.27	73500	20230726	3.67	132000	-42.27	20230714	73500	3.67	20230726	132000	-42.27	20230714	73500	3.67	20230726	0.00	N	378340	500	53 억		140955	N	N	0	N	00	N
32	20230726	101202	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	76800	-3200	5	-4.00	5522137600	69649	29.25	82400	82500	76400	104000	56000	80000	79282.68	1.33	0	97	86800	83400	81000	77600	75200	82200	76400	53	24000	500	56000	100	1	10604441	8144	154.84	23.46	12	0.66	496.00	3273.00	132000	20230714	-41.82	76400	20230726	0.52	132000	-41.82	20230714	76400	0.52	20230726	132000	-41.82	20230714	76400	0.52	20230726	0.00	N	378340	500	53 억		140955	N	N	0	N	00	N
33	20230726	091157	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	80000	0	3	0.00	1406965400	17336	7.28	82400	82500	79400	104000	56000	80000	81175.41	1.33	0	215	86800	83400	81000	77600	75200	82200	76400	53	24000	500	56000	100	1	10604441	8484	161.29	24.44	12	0.16	496.00	3273.00	132000	20230714	-39.39	78600	20230725	1.78	132000	-39.39	20230714	78600	1.78	20230725	132000	-39.39	20230714	78600	1.78	20230725	0.00	N	378340	500	53 억		140955	N	N	0	N	00	N
34	20230725	161153	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	80000	-2000	5	-2.44	19053803900	234727	78.26	80100	84400	78600	106600	57400	82000	81175.38	1.50	0	559	91866	86932	84166	79232	76466	85550	77850	47	24600	500	57400	100	1	9404412	7524	161.29	24.44	12	2.50	496.00	3273.00	132000	20230714	-39.39	78600	20230725	1.78	132000	-39.39	20230714	78600	1.78	20230725	132000	-39.39	20230714	78600	1.78	20230725	0.00	N	378340	500	47 억		140978	N	N	0	N	00	N
35	20230725	151141	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	80900	-1100	5	-1.34	18237791400	224548	74.87	80100	84400	78600	106600	57400	82000	81219.41	1.50	0	34	91866	86932	84166	79232	76466	85550	77850	47	24600	500	57400	100	1	9404412	7608	163.10	24.72	12	2.39	496.00	3273.00	132000	20230714	-38.71	78600	20230725	2.93	132000	-38.71	20230714	78600	2.93	20230725	132000	-38.71	20230714	78600	2.93	20230725	0.00	N	378340	500	47 억		140978	N	N	0	N	00	N
36	20230725	141138	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	82000	0	3	0.00	16530838500	203486	67.85	80100	84400	78600	106600	57400	82000	81237.57	1.50	0	-52	91866	86932	84166	79232	76466	85550	77850	47	24600	500	57400	100	1	9404412	7712	165.32	25.05	12	2.16	496.00	3273.00	132000	20230714	-37.88	78600	20230725	4.33	132000	-37.88	20230714	78600	4.33	20230725	132000	-37.88	20230714	78600	4.33	20230725	0.00	N	378340	500	47 억		140978	N	N	0	N	00	N
37	20230725	131150	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	79200	-2800	5	-3.41	11905706500	147543	49.19	80100	84400	78600	106600	57400	82000	80691.60	1.50	0	1171	91866	86932	84166	79232	76466	85550	77850	47	24600	500	57400	100	1	9404412	7448	159.68	24.20	12	1.57	496.00	3273.00	132000	20230714	-40.00	78600	20230725	0.76	132000	-40.00	20230714	78600	0.76	20230725	132000	-40.00	20230714	78600	0.76	20230725	0.00	N	378340	500	47 억		140978	N	N	0	N	00	N
38	20230725	121149	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	79800	-2200	5	-2.68	11139455500	137889	45.97	80100	84400	78600	106600	57400	82000	80784.16	1.50	0	1201	91866	86932	84166	79232	76466	85550	77850	47	24600	500	57400	100	1	9404412	7505	160.89	24.38	12	1.47	496.00	3273.00	132000	20230714	-39.55	78600	20230725	1.53	132000	-39.55	20230714	78600	1.53	20230725	132000	-39.55	20230714	78600	1.53	20230725	0.00	N	378340	500	47 억		140978	N	N	0	N	00	N
39	20230725	111147	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	79400	-2600	5	-3.17	10114472300	124981	41.67	80100	84400	78600	106600	57400	82000	80926.60	1.50	0	736	91866	86932	84166	79232	76466	85550	77850	47	24600	500	57400	100	1	9404412	7467	160.08	24.26	12	1.33	496.00	3273.00	132000	20230714	-39.85	78600	20230725	1.02	132000	-39.85	20230714	78600	1.02	20230725	132000	-39.85	20230714	78600	1.02	20230725	0.00	N	378340	500	47 억		140978	N	N	0	N	00	N
40	20230725	101147	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	80800	-1200	5	-1.46	8370541900	103149	34.39	80100	84400	78600	106600	57400	82000	81148.59	1.50	0	-289	91866	86932	84166	79232	76466	85550	77850	47	24600	500	57400	100	1	9404412	7599	162.90	24.69	12	1.10	496.00	3273.00	132000	20230714	-38.79	78600	20230725	2.80	132000	-38.79	20230714	78600	2.80	20230725	132000	-38.79	20230714	78600	2.80	20230725	0.00	N	378340	500	47 억		140978	N	N	0	N	00	N
41	20230725	091145	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	79800	-2200	5	-2.68	2881832300	36218	12.08	80100	81000	78600	106600	57400	82000	79557.46	1.50	0	3837	91866	86932	84166	79232	76466	85550	77850	47	24600	500	57400	100	1	9404412	7505	160.89	24.38	12	0.39	496.00	3273.00	132000	20230714	-39.55	78600	20230725	1.53	132000	-39.55	20230714	78600	1.53	20230725	132000	-39.55	20230714	78600	1.53	20230725	0.00	N	378340	500	47 억		140978	N	N	0	N	00	N
42	20230724	161145	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	82000	-7200	5	-8.07	24735174400	295166	160.00	89000	89100	81400	115900	62500	89200	83799.61	1.51	0	-1520	93066	91132	89666	87732	86266	90400	87000	47	26700	500	62440	100	1	9404412	7712	165.32	25.05	12	3.14	496.00	3273.00	132000	20230714	-37.88	81400	20230724	0.74	132000	-37.88	20230714	81400	0.74	20230724	132000	-37.88	20230714	81400	0.74	20230724	0.00	N	378340	500	47 억		142450	N	N	0	N	00	N
43	20230724	151141	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	82000	-7200	5	-8.07	23530767200	280481	152.04	89000	89100	81400	115900	62500	89200	83888.84	1.51	0	-1758	93066	91132	89666	87732	86266	90400	87000	47	26700	500	62440	100	1	9404412	7712	165.32	25.05	12	2.98	496.00	3273.00	132000	20230714	-37.88	81400	20230724	0.74	132000	-37.88	20230714	81400	0.74	20230724	132000	-37.88	20230714	81400	0.74	20230724	0.00	N	378340	500	47 억		142450	N	N	0	N	00	N
44	20230724	141140	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	82500	-6700	5	-7.51	21958307300	261359	141.67	89000	89100	81400	115900	62500	89200	84010.12	1.51	0	-1729	93066	91132	89666	87732	86266	90400	87000	47	26700	500	62440	100	1	9404412	7759	166.33	25.21	12	2.78	496.00	3273.00	132000	20230714	-37.50	81400	20230724	1.35	132000	-37.50	20230714	81400	1.35	20230724	132000	-37.50	20230714	81400	1.35	20230724	0.00	N	378340	500	47 억		142450	N	N	0	N	00	N
45	20230724	131140	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	83300	-5900	5	-6.61	19983215000	237495	128.73	89000	89100	81400	115900	62500	89200	84135.44	1.51	0	-2520	93066	91132	89666	87732	86266	90400	87000	47	26700	500	62440	100	1	9404412	7834	167.94	25.45	12	2.53	496.00	3273.00	132000	20230714	-36.89	81400	20230724	2.33	132000	-36.89	20230714	81400	2.33	20230724	132000	-36.89	20230714	81400	2.33	20230724	0.00	N	378340	500	47 억		142450	N	N	0	N	00	N
46	20230724	121142	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	83600	-5600	5	-6.28	18162400000	215662	116.90	89000	89100	81400	115900	62500	89200	84210.26	1.51	0	-2588	93066	91132	89666	87732	86266	90400	87000	47	26700	500	62440	100	1	9404412	7862	168.55	25.54	12	2.29	496.00	3273.00	132000	20230714	-36.67	81400	20230724	2.70	132000	-36.67	20230714	81400	2.70	20230724	132000	-36.67	20230714	81400	2.70	20230724	0.00	N	378340	500	47 억		142450	N	N	0	N	00	N
47	20230724	111146	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	85600	-3600	5	-4.04	16354257200	194262	105.30	89000	89100	81400	115900	62500	89200	84179.10	1.51	0	-2353	93066	91132	89666	87732	86266	90400	87000	47	26700	500	62440	100	1	9404412	8050	172.58	26.15	12	2.07	496.00	3273.00	132000	20230714	-35.15	81400	20230724	5.16	132000	-35.15	20230714	81400	5.16	20230724	132000	-35.15	20230714	81400	5.16	20230724	0.00	N	378340	500	47 억		142450	N	N	0	N	00	N
48	20230724	101134	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	82300	-6900	5	-7.74	11325187100	134180	72.73	89000	89100	82300	115900	62500	89200	84392.55	1.51	0	-1131	93066	91132	89666	87732	86266	90400	87000	47	26700	500	62440	100	1	9404412	7740	165.93	25.15	12	1.43	496.00	3273.00	132000	20230714	-37.65	82300	20230724	0.00	132000	-37.65	20230714	82300	0.00	20230724	132000	-37.65	20230714	82300	0.00	20230724	0.00	N	378340	500	47 억		142450	N	N	0	N	00	N
49	20230724	091144	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	85200	-4000	5	-4.48	3981508700	46506	25.21	89000	89100	84200	115900	62500	89200	85590.29	1.51	0	-1606	93066	91132	89666	87732	86266	90400	87000	47	26700	500	62440	100	1	9404412	8013	171.77	26.03	12	0.49	496.00	3273.00	132000	20230714	-35.45	84200	20230724	1.19	132000	-35.45	20230714	84200	1.19	20230724	132000	-35.45	20230714	84200	1.19	20230724	0.00	N	378340	500	47 억		142450	N	N	0	N	00	N
50	20230721	161130	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	89200	-4000	5	-4.29	15759938700	175467	30.68	89800	91600	88200	121100	65300	93200	89818.98	1.55	0	2502	108333	100766	96933	89366	85533	98850	87450	47	27900	500	65240	100	1	9404412	8389	179.84	27.25	12	1.87	496.00	3273.00	132000	20230714	-32.42	84300	20230718	5.81	132000	-32.42	20230714	84300	5.81	20230718	132000	-32.42	20230714	84300	5.81	20230718	0.00	N	378340	500	47 억		145485	N	N	0	N	00	N
51	20230721	151132	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	89100	-4100	5	-4.40	15118072500	168271	29.42	89800	91600	88200	121100	65300	93200	89842.40	1.55	0	2612	108333	100766	96933	89366	85533	98850	87450	47	27900	500	65240	100	1	9404412	8379	179.64	27.22	12	1.79	496.00	3273.00	132000	20230714	-32.50	84300	20230718	5.69	132000	-32.50	20230714	84300	5.69	20230718	132000	-32.50	20230714	84300	5.69	20230718	0.00	N	378340	500	47 억		145485	N	N	0	N	00	N
52	20230721	141127	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	89700	-3500	5	-3.76	13708654700	152498	26.66	89800	91600	88200	121100	65300	93200	89892.70	1.55	0	3505	108333	100766	96933	89366	85533	98850	87450	47	27900	500	65240	100	1	9404412	8436	180.85	27.41	12	1.62	496.00	3273.00	132000	20230714	-32.05	84300	20230718	6.41	132000	-32.05	20230714	84300	6.41	20230718	132000	-32.05	20230714	84300	6.41	20230718	0.00	N	378340	500	47 억		145485	N	N	0	N	00	N
53	20230721	131132	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	89600	-3600	5	-3.86	11203810800	124416	21.75	89800	91600	88200	121100	65300	93200	90049.69	1.55	0	4410	108333	100766	96933	89366	85533	98850	87450	47	27900	500	65240	100	1	9404412	8426	180.65	27.38	12	1.32	496.00	3273.00	132000	20230714	-32.12	84300	20230718	6.29	132000	-32.12	20230714	84300	6.29	20230718	132000	-32.12	20230714	84300	6.29	20230718	0.00	N	378340	500	47 억		145485	N	N	0	N	00	N
54	20230721	121146	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	90400	-2800	5	-3.00	9711933000	107797	18.85	89800	91600	88200	121100	65300	93200	90092.92	1.55	0	6035	108333	100766	96933	89366	85533	98850	87450	47	27900	500	65240	100	1	9404412	8502	182.26	27.62	12	1.15	496.00	3273.00	132000	20230714	-31.52	84300	20230718	7.24	132000	-31.52	20230714	84300	7.24	20230718	132000	-31.52	20230714	84300	7.24	20230718	0.00	N	378340	500	47 억		145485	N	N	0	N	00	N
55	20230721	111144	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	91100	-2100	5	-2.25	8002867200	88803	15.52	89800	91600	88200	121100	65300	93200	90117.25	1.55	0	6094	108333	100766	96933	89366	85533	98850	87450	47	27900	500	65240	100	1	9404412	8567	183.67	27.83	12	0.94	496.00	3273.00	132000	20230714	-30.98	84300	20230718	8.07	132000	-30.98	20230714	84300	8.07	20230718	132000	-30.98	20230714	84300	8.07	20230718	0.00	N	378340	500	47 억		145485	N	N	0	N	00	N
56	20230721	101142	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	90300	-2900	5	-3.11	6072952700	67429	11.79	89800	91600	88200	121100	65300	93200	90061.61	1.55	0	3682	108333	100766	96933	89366	85533	98850	87450	47	27900	500	65240	100	1	9404412	8492	182.06	27.59	12	0.72	496.00	3273.00	132000	20230714	-31.59	84300	20230718	7.12	132000	-31.59	20230714	84300	7.12	20230718	132000	-31.59	20230714	84300	7.12	20230718	0.00	N	378340	500	47 억		145485	N	N	0	N	00	N
57	20230721	091138	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	90800	-2400	5	-2.58	3176658700	35391	6.19	89800	91600	88200	121100	65300	93200	89753.10	1.55	0	1873	108333	100766	96933	89366	85533	98850	87450	47	27900	500	65240	100	1	9404412	8539	183.06	27.74	12	0.38	496.00	3273.00	132000	20230714	-31.21	84300	20230718	7.71	132000	-31.21	20230714	84300	7.71	20230718	132000	-31.21	20230714	84300	7.71	20230718	0.00	N	378340	500	47 억		145485	N	N	0	N	00	N
58	20230720	161126	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	93200	1900	2	2.08	55607686500	565834	116.77	95600	104500	93100	118600	64000	91300	98288.85	1.72	0	-16521	105366	98332	94566	87532	83766	96450	85650	47	27300	500	63910	100	1	9404412	8765	187.90	28.48	12	6.02	496.00	3273.00	132000	20230714	-29.39	84300	20230718	10.56	132000	-29.39	20230714	84300	10.56	20230718	132000	-29.39	20230714	84300	10.56	20230718	0.00	N	378340	500	47 억		161550	N	N	0	N	00	N
59	20230720	151126	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	93400	2100	2	2.30	54410579500	552991	114.12	95600	104500	93100	118600	64000	91300	98393.27	1.72	0	-16521	105366	98332	94566	87532	83766	96450	85650	47	27300	500	63910	100	1	9404412	8784	188.31	28.54	12	5.88	496.00	3273.00	132000	20230714	-29.24	84300	20230718	10.79	132000	-29.24	20230714	84300	10.79	20230718	132000	-29.24	20230714	84300	10.79	20230718	0.00	N	378340	500	47 억		161550	N	N	0	N	00	N
60	20230720	141124	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	93500	2200	2	2.41	52736037000	535066	110.42	95600	104500	93100	118600	64000	91300	98559.90	1.72	0	-16516	105366	98332	94566	87532	83766	96450	85650	47	27300	500	63910	100	1	9404412	8793	188.51	28.57	12	5.69	496.00	3273.00	132000	20230714	-29.17	84300	20230718	10.91	132000	-29.17	20230714	84300	10.91	20230718	132000	-29.17	20230714	84300	10.91	20230718	0.00	N	378340	500	47 억		161550	N	N	0	N	00	N
61	20230720	131126	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	94600	3300	2	3.61	50229011300	508335	104.91	95600	104500	93600	118600	64000	91300	98810.88	1.72	0	-16510	105366	98332	94566	87532	83766	96450	85650	47	27300	500	63910	100	1	9404412	8897	190.73	28.90	12	5.41	496.00	3273.00	132000	20230714	-28.33	84300	20230718	12.22	132000	-28.33	20230714	84300	12.22	20230718	132000	-28.33	20230714	84300	12.22	20230718	0.00	N	378340	500	47 억		161550	N	N	0	N	00	N
62	20230720	121136	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	94100	2800	2	3.07	48061927800	485479	100.19	95600	104500	93600	118600	64000	91300	98999.02	1.72	0	-16504	105366	98332	94566	87532	83766	96450	85650	47	27300	500	63910	100	1	9404412	8850	189.72	28.75	12	5.16	496.00	3273.00	132000	20230714	-28.71	84300	20230718	11.63	132000	-28.71	20230714	84300	11.63	20230718	132000	-28.71	20230714	84300	11.63	20230718	0.00	N	378340	500	47 억		161550	N	N	0	N	00	N
63	20230720	111131	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	95300	4000	2	4.38	45882564800	462365	95.42	95600	104500	93600	118600	64000	91300	99234.55	1.72	0	-8499	105366	98332	94566	87532	83766	96450	85650	47	27300	500	63910	100	1	9404412	8962	192.14	29.12	12	4.92	496.00	3273.00	132000	20230714	-27.80	84300	20230718	13.05	132000	-27.80	20230714	84300	13.05	20230718	132000	-27.80	20230714	84300	13.05	20230718	0.00	N	378340	500	47 억		161550	N	N	0	N	00	N
64	20230720	101118	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	96100	4800	2	5.26	40908910300	409859	84.59	95600	104500	95500	118600	64000	91300	99812.20	1.72	0	-8492	105366	98332	94566	87532	83766	96450	85650	47	27300	500	63910	100	1	9404412	9038	193.75	29.36	12	4.36	496.00	3273.00	132000	20230714	-27.20	84300	20230718	14.00	132000	-27.20	20230714	84300	14.00	20230718	132000	-27.20	20230714	84300	14.00	20230718	0.00	N	378340	500	47 억		161550	N	N	0	N	00	N
65	20230720	091122	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	101900	10600	2	11.61	23517810100	232406	47.96	95600	104500	95500	118600	64000	91300	101192.87	1.72	0	-480	105366	98332	94566	87532	83766	96450	85650	47	27300	500	63910	100	1	9404412	9583	205.44	31.13	12	2.47	496.00	3273.00	132000	20230714	-22.80	84300	20230718	20.88	132000	-22.80	20230714	84300	20.88	20230718	132000	-22.80	20230714	84300	20.88	20230718	0.00	N	378340	500	47 억		161550	N	N	0	N	00	N
66	20230719	161141	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	91300	-7300	5	-7.40	44602391000	467609	20.72	95900	101600	90800	128100	69100	98600	95385.25	1.67	0	1149	124400	111500	97900	85000	71400	117950	91450	47	29500	500	69020	100	1	9404412	8586	184.07	27.89	12	4.97	496.00	3273.00	132000	20230714	-30.83	84300	20230718	8.30	132000	-30.83	20230714	84300	8.30	20230718	132000	-30.83	20230714	84300	8.30	20230718	0.00	N	378340	500	47 억		157485	N	N	0	N	00	N
67	20230719	151141	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	91400	-7200	5	-7.30	43487655900	455404	20.18	95900	101600	90800	128100	69100	98600	95490.74	1.67	0	1057	124400	111500	97900	85000	71400	117950	91450	47	29500	500	69020	100	1	9404412	8596	184.27	27.93	12	4.84	496.00	3273.00	132000	20230714	-30.76	84300	20230718	8.42	132000	-30.76	20230714	84300	8.42	20230718	132000	-30.76	20230714	84300	8.42	20230718	0.00	N	378340	500	47 억		157485	N	N	0	N	00	N
68	20230719	141145	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	92300	-6300	5	-6.39	39393416300	410730	18.20	95900	101600	90800	128100	69100	98600	95909.07	1.67	0	708	124400	111500	97900	85000	71400	117950	91450	47	29500	500	69020	100	1	9404412	8680	186.09	28.20	12	4.37	496.00	3273.00	132000	20230714	-30.08	84300	20230718	9.49	132000	-30.08	20230714	84300	9.49	20230718	132000	-30.08	20230714	84300	9.49	20230718	0.00	N	378340	500	47 억		157485	N	N	0	N	00	N
69	20230719	131129	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	94300	-4300	5	-4.36	35846083600	372660	16.51	95900	101600	90800	128100	69100	98600	96188.14	1.67	0	-27	124400	111500	97900	85000	71400	117950	91450	47	29500	500	69020	100	1	9404412	8868	190.12	28.81	12	3.96	496.00	3273.00	132000	20230714	-28.56	84300	20230718	11.86	132000	-28.56	20230714	84300	11.86	20230718	132000	-28.56	20230714	84300	11.86	20230718	0.00	N	378340	500	47 억		157485	N	N	0	N	00	N
70	20230719	121148	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	94400	-4200	5	-4.26	34404200500	357439	15.84	95900	101600	90800	128100	69100	98600	96250.28	1.67	0	-232	124400	111500	97900	85000	71400	117950	91450	47	29500	500	69020	100	1	9404412	8878	190.32	28.84	12	3.80	496.00	3273.00	132000	20230714	-28.48	84300	20230718	11.98	132000	-28.48	20230714	84300	11.98	20230718	132000	-28.48	20230714	84300	11.98	20230718	0.00	N	378340	500	47 억		157485	N	N	0	N	00	N
71	20230719	111144	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	94000	-4600	5	-4.67	32696617500	339388	15.04	95900	101600	90800	128100	69100	98600	96338.24	1.67	0	-620	124400	111500	97900	85000	71400	117950	91450	47	29500	500	69020	100	1	9404412	8840	189.52	28.72	12	3.61	496.00	3273.00	132000	20230714	-28.79	84300	20230718	11.51	132000	-28.79	20230714	84300	11.51	20230718	132000	-28.79	20230714	84300	11.51	20230718	0.00	N	378340	500	47 억		157485	N	N	0	N	00	N
72	20230719	101134	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	96300	-2300	5	-2.33	27774515600	287461	12.74	95900	101600	90800	128100	69100	98600	96618.37	1.67	0	182	124400	111500	97900	85000	71400	117950	91450	47	29500	500	69020	100	1	9404412	9056	194.15	29.42	12	3.06	496.00	3273.00	132000	20230714	-27.05	84300	20230718	14.23	132000	-27.05	20230714	84300	14.23	20230718	132000	-27.05	20230714	84300	14.23	20230718	0.00	N	378340	500	47 억		157485	N	N	0	N	00	N
73	20230719	091134	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	95300	-3300	5	-3.35	9348602800	99931	4.43	95900	95900	90800	128100	69100	98600	93537.71	1.67	0	3583	124400	111500	97900	85000	71400	117950	91450	47	29500	500	69020	100	1	9404412	8962	192.14	29.12	12	1.06	496.00	3273.00	132000	20230714	-27.80	84300	20230718	13.05	132000	-27.80	20230714	84300	13.05	20230718	132000	-27.80	20230714	84300	13.05	20230718	0.00	N	378340	500	47 억		157485	N	N	0	N	00	N
74	20230718	161133	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	98600	9600	2	10.79	228962101900	2241080	245.72	87700	110800	84300	115700	62300	89000	102170.14	1.94	0	9538	107600	98300	92600	83300	77600	95450	80450	47	26700	500	62300	100	1	9404412	9273	198.79	30.13	12	23.83	496.00	3273.00	132000	20230714	-25.30	84300	20230718	16.96	132000	-25.30	20230714	84300	16.96	20230718	132000	-25.30	20230714	84300	16.96	20230718	0.00	N	378340	500	47 억		182219	N	N	0	N	00	N
75	20230718	151132	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	98300	9300	2	10.45	225963987300	2210527	242.37	87700	110800	84300	115700	62300	89000	102221.88	1.94	0	9020	107600	98300	92600	83300	77600	95450	80450	47	26700	500	62300	100	1	9404412	9245	198.19	30.03	12	23.51	496.00	3273.00	132000	20230714	-25.53	84300	20230718	16.61	132000	-25.53	20230714	84300	16.61	20230718	132000	-25.53	20230714	84300	16.61	20230718	0.00	N	378340	500	47 억		182219	N	N	0	N	00	N
76	20230718	141127	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	100400	11400	2	12.81	217102738000	2121403	232.60	87700	110800	84300	115700	62300	89000	102339.34	1.94	0	7674	107600	98300	92600	83300	77600	95450	80450	47	26700	500	62300	100	1	9404412	9442	202.42	30.68	12	22.56	496.00	3273.00	132000	20230714	-23.94	84300	20230718	19.10	132000	-23.94	20230714	84300	19.10	20230718	132000	-23.94	20230714	84300	19.10	20230718	0.00	N	378340	500	47 억		182219	N	N	0	N	00	N
77	20230718	131128	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	101500	12500	2	14.04	208321836900	2033972	223.01	87700	110800	84300	115700	62300	89000	102421.31	1.94	0	6254	107600	98300	92600	83300	77600	95450	80450	47	26700	500	62300	100	1	9404412	9545	204.64	31.01	12	21.63	496.00	3273.00	132000	20230714	-23.11	84300	20230718	20.40	132000	-23.11	20230714	84300	20.40	20230718	132000	-23.11	20230714	84300	20.40	20230718	0.00	N	378340	500	47 억		182219	N	N	0	N	00	N
78	20230718	121139	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	101800	12800	2	14.38	195408482300	1908610	209.27	87700	110800	84300	115700	62300	89000	102382.74	1.94	0	6313	107600	98300	92600	83300	77600	95450	80450	47	26700	500	62300	100	1	9404412	9574	205.24	31.10	12	20.29	496.00	3273.00	132000	20230714	-22.88	84300	20230718	20.76	132000	-22.88	20230714	84300	20.76	20230718	132000	-22.88	20230714	84300	20.76	20230718	0.00	N	378340	500	47 억		182219	N	N	0	N	00	N
79	20230718	111138	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	101200	12200	2	13.71	184515764900	1800955	197.46	87700	110800	84300	115700	62300	89000	102454.54	1.94	0	8502	107600	98300	92600	83300	77600	95450	80450	47	26700	500	62300	100	1	9404412	9517	204.03	30.92	12	19.15	496.00	3273.00	132000	20230714	-23.33	84300	20230718	20.05	132000	-23.33	20230714	84300	20.05	20230718	132000	-23.33	20230714	84300	20.05	20230718	0.00	N	378340	500	47 억		182219	N	N	0	N	00	N
80	20230718	101130	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	109400	20400	2	22.92	137071111400	1350033	148.02	87700	110800	84300	115700	62300	89000	101531.84	1.94	0	9810	107600	98300	92600	83300	77600	95450	80450	47	26700	500	62300	100	1	9404412	10288	220.56	33.42	12	14.36	496.00	3273.00	132000	20230714	-17.12	84300	20230718	29.77	132000	-17.12	20230714	84300	29.77	20230718	132000	-17.12	20230714	84300	29.77	20230718	0.00	N	378340	500	47 억		182219	N	N	0	N	00	N
81	20230718	091125	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	99100	10100	2	11.35	22299964600	237475	26.04	87700	100200	84300	115700	62300	89000	93904.84	1.94	0	-133	107600	98300	92600	83300	77600	95450	80450	47	26700	500	62300	100	1	9404412	9320	199.80	30.28	12	2.53	496.00	3273.00	132000	20230714	-24.92	84300	20230718	17.56	132000	-24.92	20230714	84300	17.56	20230718	132000	-24.92	20230714	84300	17.56	20230718	0.00	N	378340	500	47 억		182219	N	N	0	N	00	N