KissMeData/104460/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	160806	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13410	50	2	0.37	755026830	57537	44.57	13310	13450	12970	17360	9360	13360	13121.86	3.24	0	19160	15146	14252	13806	12912	12466	14030	12690	54	4000	500	9610	10	1	10713625	1437	25.21	1.22	12	0.54	532.00	11009.00	27350	20230725	-50.97	12970	20240731	3.39	25150	-46.68	20240412	12970	3.39	20240731	26400	-49.20	20231213	12970	3.39	20240731	0.83	N	104460	500	53 억		347645	N	N	0	N	00	N
3	20240731	150817	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13290	-70	5	-0.52	713393110	54419	42.16	13310	13450	12970	17360	9360	13360	13109.03	3.24	0	17876	15146	14252	13806	12912	12466	14030	12690	54	4000	500	9610	10	1	10713625	1424	24.98	1.21	12	0.51	532.00	11009.00	27350	20230725	-51.41	12970	20240731	2.47	25150	-47.16	20240412	12970	2.47	20240731	26400	-49.66	20231213	12970	2.47	20240731	0.83	N	104460	500	53 억		347645	N	N	0	N	00	N
4	20240731	140817	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13100	-260	5	-1.95	658338310	50254	38.93	13310	13450	12970	17360	9360	13360	13099.95	3.24	0	14910	15146	14252	13806	12912	12466	14030	12690	54	4000	500	9610	10	1	10713625	1403	24.62	1.19	12	0.47	532.00	11009.00	27350	20230725	-52.10	12970	20240731	1.00	25150	-47.91	20240412	12970	1.00	20240731	26400	-50.38	20231213	12970	1.00	20240731	0.83	N	104460	500	53 억		347645	N	N	0	N	00	N
5	20240731	130814	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13300	-60	5	-0.45	611214770	46673	36.16	13310	13450	12970	17360	9360	13360	13095.39	3.24	0	14743	15146	14252	13806	12912	12466	14030	12690	54	4000	500	9610	10	1	10713625	1425	25.00	1.21	12	0.44	532.00	11009.00	27350	20230725	-51.37	12970	20240731	2.54	25150	-47.12	20240412	12970	2.54	20240731	26400	-49.62	20231213	12970	2.54	20240731	0.83	N	104460	500	53 억		347645	N	N	0	N	00	N
6	20240731	120813	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13180	-180	5	-1.35	574992630	43944	34.04	13310	13450	12970	17360	9360	13360	13084.34	3.24	0	14046	15146	14252	13806	12912	12466	14030	12690	54	4000	500	9610	10	1	10713625	1412	24.77	1.20	12	0.41	532.00	11009.00	27350	20230725	-51.81	12970	20240731	1.62	25150	-47.59	20240412	12970	1.62	20240731	26400	-50.08	20231213	12970	1.62	20240731	0.83	N	104460	500	53 억		347645	N	N	0	N	00	N
7	20240731	110815	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13020	-340	5	-2.54	463288970	35437	27.45	13310	13450	12970	17360	9360	13360	13073.17	3.24	0	11174	15146	14252	13806	12912	12466	14030	12690	54	4000	500	9610	10	1	10713625	1395	24.47	1.18	12	0.33	532.00	11009.00	27350	20230725	-52.39	12970	20240731	0.39	25150	-48.23	20240412	12970	0.39	20240731	26400	-50.68	20231213	12970	0.39	20240731	0.83	N	104460	500	53 억		347645	N	N	0	N	00	N
8	20240731	100814	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13020	-340	5	-2.54	325784150	24902	19.29	13310	13450	12970	17360	9360	13360	13082.07	3.24	0	8003	15146	14252	13806	12912	12466	14030	12690	54	4000	500	9610	10	1	10713625	1395	24.47	1.18	12	0.23	532.00	11009.00	27350	20230725	-52.39	12970	20240731	0.39	25150	-48.23	20240412	12970	0.39	20240731	26400	-50.68	20231213	12970	0.39	20240731	0.83	N	104460	500	53 억		347645	N	N	0	N	00	N
9	20240731	090810	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13330	-30	5	-0.22	18996470	1424	1.10	13310	13450	13300	17360	9360	13360	13339.47	3.24	0	-758	15146	14252	13806	12912	12466	14030	12690	54	4000	500	9610	10	1	10713625	1428	25.06	1.21	12	0.01	532.00	11009.00	27350	20230725	-51.26	13300	20240731	0.23	25150	-47.00	20240412	13300	0.23	20240731	26400	-49.51	20231213	13300	0.23	20240731	0.83	N	104460	500	53 억		347645	N	N	0	N	00	N
10	20240730	160752	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13360	-1340	5	-9.12	1764934290	129055	606.15	14700	14700	13360	19110	10290	14700	13678.67	3.25	0	-230	14940	14820	14580	14460	14220	14880	14520	54	4410	500	10580	10	1	10713625	1431	25.11	1.21	12	1.20	532.00	11009.00	27350	20230725	-51.15	13360	20240730	0.00	25150	-46.88	20240412	13360	0.00	20240730	26400	-49.39	20231213	13360	0.00	20240730	0.84	N	104460	500	53 억		347978	N	N	0	N	00	N
11	20240730	150806	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13400	-1300	5	-8.84	1635477990	119372	560.67	14700	14700	13360	19110	10290	14700	13700.68	3.25	0	-1105	14940	14820	14580	14460	14220	14880	14520	54	4410	500	10580	10	1	10713625	1436	25.19	1.22	12	1.11	532.00	11009.00	27350	20230725	-51.01	13360	20240730	0.30	25150	-46.72	20240412	13360	0.30	20240730	26400	-49.24	20231213	13360	0.30	20240730	0.84	N	104460	500	53 억		347978	N	N	0	N	00	N
12	20240730	140757	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13430	-1270	5	-8.64	1214511140	87942	413.05	14700	14700	13360	19110	10290	14700	13810.37	3.25	0	-14689	14940	14820	14580	14460	14220	14880	14520	54	4410	500	10580	10	1	10713625	1439	25.24	1.22	12	0.82	532.00	11009.00	27350	20230725	-50.90	13360	20240730	0.52	25150	-46.60	20240412	13360	0.52	20240730	26400	-49.13	20231213	13360	0.52	20240730	0.84	N	104460	500	53 억		347978	N	N	0	N	00	N
13	20240730	130804	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13750	-950	5	-6.46	751357910	53539	251.46	14700	14700	13750	19110	10290	14700	14033.84	3.25	0	-18685	14940	14820	14580	14460	14220	14880	14520	54	4410	500	10580	10	1	10713625	1473	25.85	1.25	12	0.50	532.00	11009.00	27350	20230725	-49.73	13750	20240730	0.00	25150	-45.33	20240412	13750	0.00	20240730	26400	-47.92	20231213	13750	0.00	20240730	0.84	N	104460	500	53 억		347978	N	N	0	N	00	N
14	20240730	120756	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13900	-800	5	-5.44	589596220	41830	196.47	14700	14700	13820	19110	10290	14700	14095.06	3.25	0	-16070	14940	14820	14580	14460	14220	14880	14520	54	4410	500	10580	10	1	10713625	1489	26.13	1.26	12	0.39	532.00	11009.00	27350	20230725	-49.18	13820	20240730	0.58	25150	-44.73	20240412	13820	0.58	20240730	26400	-47.35	20231213	13820	0.58	20240730	0.84	N	104460	500	53 억		347978	N	N	0	N	00	N
15	20240730	110804	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13890	-810	5	-5.51	538628710	38155	179.21	14700	14700	13830	19110	10290	14700	14116.86	3.25	0	-15340	14940	14820	14580	14460	14220	14880	14520	54	4410	500	10580	10	1	10713625	1488	26.11	1.26	12	0.36	532.00	11009.00	27350	20230725	-49.21	13830	20240730	0.43	25150	-44.77	20240412	13830	0.43	20240730	26400	-47.39	20231213	13830	0.43	20240730	0.84	N	104460	500	53 억		347978	N	N	0	N	00	N
16	20240730	100805	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14000	-700	5	-4.76	338724150	23834	111.94	14700	14700	14000	19110	10290	14700	14211.80	3.25	0	-11405	14940	14820	14580	14460	14220	14880	14520	54	4410	500	10580	10	1	10713625	1500	26.32	1.27	12	0.22	532.00	11009.00	27350	20230725	-48.81	14000	20240730	0.00	25150	-44.33	20240412	14000	0.00	20240730	26400	-46.97	20231213	14000	0.00	20240730	0.84	N	104460	500	53 억		347978	N	N	0	N	00	N
17	20240730	090809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14480	-220	5	-1.50	24961160	1722	8.09	14700	14700	14480	19110	10290	14700	14495.45	3.25	0	-739	14940	14820	14580	14460	14220	14880	14520	54	4410	500	10580	10	1	10713625	1551	27.22	1.32	12	0.02	532.00	11009.00	27350	20230725	-47.06	14100	20240726	2.70	25150	-42.43	20240412	14100	2.70	20240726	26400	-45.15	20231213	14100	2.70	20240726	0.84	N	104460	500	53 억		347978	N	N	0	N	00	N
18	20240729	160751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14700	250	2	1.73	306589030	21288	83.93	14480	14700	14340	18780	10120	14450	14401.96	3.20	0	4904	14990	14720	14410	14140	13830	14740	14160	54	4330	500	10400	10	1	10713625	1575	27.63	1.34	12	0.20	532.00	11009.00	27350	20230725	-46.25	14100	20240726	4.26	25150	-41.55	20240412	14100	4.26	20240726	26400	-44.32	20231213	14100	4.26	20240726	0.88	N	104460	500	53 억		343074	N	N	0	N	00	N
19	20240729	150803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14410	-40	5	-0.28	241480120	16776	66.14	14480	14560	14340	18780	10120	14450	14394.38	3.20	0	4143	14990	14720	14410	14140	13830	14740	14160	54	4330	500	10400	10	1	10713625	1544	27.09	1.31	12	0.16	532.00	11009.00	27350	20230725	-47.31	14100	20240726	2.20	25150	-42.70	20240412	14100	2.20	20240726	26400	-45.42	20231213	14100	2.20	20240726	0.88	N	104460	500	53 억		343074	N	N	0	N	00	N
20	20240729	140809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14400	-50	5	-0.35	219777980	15270	60.21	14480	14560	14340	18780	10120	14450	14392.80	3.20	0	3743	14990	14720	14410	14140	13830	14740	14160	54	4330	500	10400	10	1	10713625	1543	27.07	1.31	12	0.14	532.00	11009.00	27350	20230725	-47.35	14100	20240726	2.13	25150	-42.74	20240412	14100	2.13	20240726	26400	-45.45	20231213	14100	2.13	20240726	0.88	N	104460	500	53 억		343074	N	N	0	N	00	N
21	20240729	130809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14400	-50	5	-0.35	218683380	15194	59.91	14480	14560	14340	18780	10120	14450	14392.75	3.20	0	3754	14990	14720	14410	14140	13830	14740	14160	54	4330	500	10400	10	1	10713625	1543	27.07	1.31	12	0.14	532.00	11009.00	27350	20230725	-47.35	14100	20240726	2.13	25150	-42.74	20240412	14100	2.13	20240726	26400	-45.45	20231213	14100	2.13	20240726	0.88	N	104460	500	53 억		343074	N	N	0	N	00	N
22	20240729	120804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14370	-80	5	-0.55	208902550	14513	57.22	14480	14560	14340	18780	10120	14450	14394.17	3.20	0	3809	14990	14720	14410	14140	13830	14740	14160	54	4330	500	10400	10	1	10713625	1540	27.01	1.31	12	0.14	532.00	11009.00	27350	20230725	-47.46	14100	20240726	1.91	25150	-42.86	20240412	14100	1.91	20240726	26400	-45.57	20231213	14100	1.91	20240726	0.88	N	104460	500	53 억		343074	N	N	0	N	00	N
23	20240729	110756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14420	-30	5	-0.21	190130640	13210	52.08	14480	14560	14340	18780	10120	14450	14392.93	3.20	0	4601	14990	14720	14410	14140	13830	14740	14160	54	4330	500	10400	10	1	10713625	1545	27.11	1.31	12	0.12	532.00	11009.00	27350	20230725	-47.28	14100	20240726	2.27	25150	-42.66	20240412	14100	2.27	20240726	26400	-45.38	20231213	14100	2.27	20240726	0.88	N	104460	500	53 억		343074	N	N	0	N	00	N
24	20240729	100755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14400	-50	5	-0.35	155673810	10825	42.68	14480	14480	14340	18780	10120	14450	14380.95	3.20	0	4155	14990	14720	14410	14140	13830	14740	14160	54	4330	500	10400	10	1	10713625	1543	27.07	1.31	12	0.10	532.00	11009.00	27350	20230725	-47.35	14100	20240726	2.13	25150	-42.74	20240412	14100	2.13	20240726	26400	-45.45	20231213	14100	2.13	20240726	0.88	N	104460	500	53 억		343074	N	N	0	N	00	N
25	20240729	090755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14370	-80	5	-0.55	4213400	293	1.16	14480	14480	14370	18780	10120	14450	14380.20	3.20	0	91	14990	14720	14410	14140	13830	14740	14160	54	4330	500	10400	10	1	10713625	1540	27.01	1.31	12	0.00	532.00	11009.00	27350	20230725	-47.46	14100	20240726	1.91	25150	-42.86	20240412	14100	1.91	20240726	26400	-45.57	20231213	14100	1.91	20240726	0.88	N	104460	500	53 억		343074	N	N	0	N	00	N
26	20240726	160743	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14450	0	3	0.00	364546790	25361	74.42	14450	14680	14100	18780	10120	14450	14374.31	3.20	0	787	15290	14870	14630	14210	13970	14750	14090	54	4330	500	10400	10	1	10713625	1548	27.16	1.31	12	0.24	532.00	11009.00	27350	20230725	-47.17	14100	20240726	2.48	25150	-42.54	20240412	14100	2.48	20240726	26400	-45.27	20231213	14100	2.48	20240726	0.89	N	104460	500	53 억		342586	N	N	0	N	00	N
27	20240726	150752	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14390	-60	5	-0.42	327766890	22809	66.93	14450	14680	14100	18780	10120	14450	14370.07	3.20	0	984	15290	14870	14630	14210	13970	14750	14090	54	4330	500	10400	10	1	10713625	1542	27.05	1.31	12	0.21	532.00	11009.00	27350	20230725	-47.39	14100	20240726	2.06	25150	-42.78	20240412	14100	2.06	20240726	26400	-45.49	20231213	14100	2.06	20240726	0.89	N	104460	500	53 억		342586	N	N	0	N	00	N
28	20240726	140752	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14530	80	2	0.55	276328320	19243	56.47	14450	14680	14100	18780	10120	14450	14359.94	3.20	0	1191	15290	14870	14630	14210	13970	14750	14090	54	4330	500	10400	10	1	10713625	1557	27.31	1.32	12	0.18	532.00	11009.00	27350	20230725	-46.87	14100	20240726	3.05	25150	-42.23	20240412	14100	3.05	20240726	26400	-44.96	20231213	14100	3.05	20240726	0.89	N	104460	500	53 억		342586	N	N	0	N	00	N
29	20240726	130752	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14560	110	2	0.76	256148270	17862	52.42	14450	14660	14100	18780	10120	14450	14340.40	3.20	0	1383	15290	14870	14630	14210	13970	14750	14090	54	4330	500	10400	10	1	10713625	1560	27.37	1.32	12	0.17	532.00	11009.00	27350	20230725	-46.76	14100	20240726	3.26	25150	-42.11	20240412	14100	3.26	20240726	26400	-44.85	20231213	14100	3.26	20240726	0.89	N	104460	500	53 억		342586	N	N	0	N	00	N
30	20240726	120755	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14500	50	2	0.35	233724260	16322	47.90	14450	14500	14100	18780	10120	14450	14319.58	3.20	0	1456	15290	14870	14630	14210	13970	14750	14090	54	4330	500	10400	10	1	10713625	1553	27.26	1.32	12	0.15	532.00	11009.00	27350	20230725	-46.98	14100	20240726	2.84	25150	-42.35	20240412	14100	2.84	20240726	26400	-45.08	20231213	14100	2.84	20240726	0.89	N	104460	500	53 억		342586	N	N	0	N	00	N
31	20240726	110754	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14350	-100	5	-0.69	219336790	15327	44.98	14450	14500	14100	18780	10120	14450	14310.48	3.20	0	2005	15290	14870	14630	14210	13970	14750	14090	54	4330	500	10400	10	1	10713625	1537	26.97	1.30	12	0.14	532.00	11009.00	27350	20230725	-47.53	14100	20240726	1.77	25150	-42.94	20240412	14100	1.77	20240726	26400	-45.64	20231213	14100	1.77	20240726	0.89	N	104460	500	53 억		342586	N	N	0	N	00	N
32	20240726	100752	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14220	-230	5	-1.59	133804420	9345	27.42	14450	14500	14100	18780	10120	14450	14318.29	3.20	0	-1902	15290	14870	14630	14210	13970	14750	14090	54	4330	500	10400	10	1	10713625	1523	26.73	1.29	12	0.09	532.00	11009.00	27350	20230725	-48.01	14100	20240726	0.85	25150	-43.46	20240412	14100	0.85	20240726	26400	-46.14	20231213	14100	0.85	20240726	0.89	N	104460	500	53 억		342586	N	N	0	N	00	N
33	20240726	090746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14500	50	2	0.35	1416150	98	0.29	14450	14500	14450	18780	10120	14450	14450.51	3.20	0	-17	15290	14870	14630	14210	13970	14750	14090	54	4330	500	10400	10	1	10713625	1553	27.26	1.32	12	0.00	532.00	11009.00	27350	20230725	-46.98	14130	20240722	2.62	25150	-42.35	20240412	14130	2.62	20240722	26400	-45.08	20231213	14130	2.62	20240722	0.89	N	104460	500	53 억		342586	N	N	0	N	00	N
34	20240725	160747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14450	-460	5	-3.09	494320000	34077	217.76	14620	15050	14390	19380	10440	14910	14505.98	3.16	0	4334	15150	15030	14860	14740	14570	15090	14800	54	4470	500	10730	10	1	10713625	1548	27.16	1.31	12	0.32	532.00	11009.00	27350	20230725	-47.17	14130	20240722	2.26	25150	-42.54	20240412	14130	2.26	20240722	27350	-47.17	20230725	14130	2.26	20240722	0.89	N	104460	500	53 억		338322	N	N	0	N	00	N
35	20240725	150758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14460	-450	5	-3.02	451891890	31136	198.96	14620	15050	14400	19380	10440	14910	14513.49	3.16	0	5890	15150	15030	14860	14740	14570	15090	14800	54	4470	500	10730	10	1	10713625	1549	27.18	1.31	12	0.29	532.00	11009.00	27350	20230725	-47.13	14130	20240722	2.34	25150	-42.50	20240412	14130	2.34	20240722	27350	-47.13	20230725	14130	2.34	20240722	0.89	N	104460	500	53 억		338322	N	N	0	N	00	N
36	20240725	140757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14560	-350	5	-2.35	373514410	25732	164.43	14620	15050	14400	19380	10440	14910	14515.56	3.16	0	8391	15150	15030	14860	14740	14570	15090	14800	54	4470	500	10730	10	1	10713625	1560	27.37	1.32	12	0.24	532.00	11009.00	27350	20230725	-46.76	14130	20240722	3.04	25150	-42.11	20240412	14130	3.04	20240722	27350	-46.76	20230725	14130	3.04	20240722	0.89	N	104460	500	53 억		338322	N	N	0	N	00	N
37	20240725	130750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14560	-350	5	-2.35	334357190	23038	147.22	14620	15050	14400	19380	10440	14910	14513.29	3.16	0	7510	15150	15030	14860	14740	14570	15090	14800	54	4470	500	10730	10	1	10713625	1560	27.37	1.32	12	0.22	532.00	11009.00	27350	20230725	-46.76	14130	20240722	3.04	25150	-42.11	20240412	14130	3.04	20240722	27350	-46.76	20230725	14130	3.04	20240722	0.89	N	104460	500	53 억		338322	N	N	0	N	00	N
38	20240725	120755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14490	-420	5	-2.82	227668990	15682	100.21	14620	15050	14400	19380	10440	14910	14517.85	3.16	0	1495	15150	15030	14860	14740	14570	15090	14800	54	4470	500	10730	10	1	10713625	1552	27.24	1.32	12	0.15	532.00	11009.00	27350	20230725	-47.02	14130	20240722	2.55	25150	-42.39	20240412	14130	2.55	20240722	27350	-47.02	20230725	14130	2.55	20240722	0.89	N	104460	500	53 억		338322	N	N	0	N	00	N
39	20240725	110750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14470	-440	5	-2.95	204557230	14088	90.02	14620	15050	14400	19380	10440	14910	14519.96	3.16	0	811	15150	15030	14860	14740	14570	15090	14800	54	4470	500	10730	10	1	10713625	1550	27.20	1.31	12	0.13	532.00	11009.00	27350	20230725	-47.09	14130	20240722	2.41	25150	-42.47	20240412	14130	2.41	20240722	27350	-47.09	20230725	14130	2.41	20240722	0.89	N	104460	500	53 억		338322	N	N	0	N	00	N
40	20240725	100748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14620	-290	5	-1.95	156541070	10783	68.91	14620	15050	14400	19380	10440	14910	14517.39	3.16	0	1693	15150	15030	14860	14740	14570	15090	14800	54	4470	500	10730	10	1	10713625	1566	27.48	1.33	12	0.10	532.00	11009.00	27350	20230725	-46.54	14130	20240722	3.47	25150	-41.87	20240412	14130	3.47	20240722	27350	-46.54	20230725	14130	3.47	20240722	0.89	N	104460	500	53 억		338322	N	N	0	N	00	N
41	20240725	090746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14790	-120	5	-0.80	5275530	360	2.30	14620	15050	14620	19380	10440	14910	14654.25	3.16	0	87	15150	15030	14860	14740	14570	15090	14800	54	4470	500	10730	10	1	10713625	1585	27.80	1.34	12	0.00	532.00	11009.00	27350	20230725	-45.92	14130	20240722	4.67	25150	-41.19	20240412	14130	4.67	20240722	27350	-45.92	20230725	14130	4.67	20240722	0.89	N	104460	500	53 억		338322	N	N	0	N	00	N
42	20240724	160742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14910	60	2	0.40	231752580	15598	50.33	14900	14980	14690	19300	10400	14850	14857.81	3.17	0	-1656	15443	15146	14883	14586	14323	15015	14455	54	4450	500	10690	10	1	10713625	1597	28.03	1.35	12	0.15	532.00	11009.00	27350	20230725	-45.48	14130	20240722	5.52	25150	-40.72	20240412	14130	5.52	20240722	27350	-45.48	20230725	14130	5.52	20240722	0.94	N	104460	500	53 억		340070	N	N	0	N	00	N
43	20240724	150754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14860	10	2	0.07	219054760	14744	47.58	14900	14980	14690	19300	10400	14850	14857.21	3.17	0	-1613	15443	15146	14883	14586	14323	15015	14455	54	4450	500	10690	10	1	10713625	1592	27.93	1.35	12	0.14	532.00	11009.00	27350	20230725	-45.67	14130	20240722	5.17	25150	-40.91	20240412	14130	5.17	20240722	27350	-45.67	20230725	14130	5.17	20240722	0.94	N	104460	500	53 억		340070	N	N	0	N	00	N
44	20240724	140749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14840	-10	5	-0.07	148622190	10016	32.32	14900	14980	14690	19300	10400	14850	14838.48	3.17	0	-977	15443	15146	14883	14586	14323	15015	14455	54	4450	500	10690	10	1	10713625	1590	27.89	1.35	12	0.09	532.00	11009.00	27350	20230725	-45.74	14130	20240722	5.02	25150	-40.99	20240412	14130	5.02	20240722	27350	-45.74	20230725	14130	5.02	20240722	0.94	N	104460	500	53 억		340070	N	N	0	N	00	N
45	20240724	130754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14830	-20	5	-0.13	143412890	9665	31.19	14900	14980	14690	19300	10400	14850	14838.37	3.17	0	-1033	15443	15146	14883	14586	14323	15015	14455	54	4450	500	10690	10	1	10713625	1589	27.88	1.35	12	0.09	532.00	11009.00	27350	20230725	-45.78	14130	20240722	4.95	25150	-41.03	20240412	14130	4.95	20240722	27350	-45.78	20230725	14130	4.95	20240722	0.94	N	104460	500	53 억		340070	N	N	0	N	00	N
46	20240724	120753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14900	50	2	0.34	115221670	7766	25.06	14900	14980	14690	19300	10400	14850	14836.68	3.17	0	-886	15443	15146	14883	14586	14323	15015	14455	54	4450	500	10690	10	1	10713625	1596	28.01	1.35	12	0.07	532.00	11009.00	27350	20230725	-45.52	14130	20240722	5.45	25150	-40.76	20240412	14130	5.45	20240722	27350	-45.52	20230725	14130	5.45	20240722	0.94	N	104460	500	53 억		340070	N	N	0	N	00	N
47	20240724	110750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14810	-40	5	-0.27	112421630	7578	24.45	14900	14980	14690	19300	10400	14850	14835.26	3.17	0	-808	15443	15146	14883	14586	14323	15015	14455	54	4450	500	10690	10	1	10713625	1587	27.84	1.35	12	0.07	532.00	11009.00	27350	20230725	-45.85	14130	20240722	4.81	25150	-41.11	20240412	14130	4.81	20240722	27350	-45.85	20230725	14130	4.81	20240722	0.94	N	104460	500	53 억		340070	N	N	0	N	00	N
48	20240724	100813	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14760	-90	5	-0.61	78037710	5258	16.97	14900	14980	14690	19300	10400	14850	14841.71	3.17	0	-1274	15443	15146	14883	14586	14323	15015	14455	54	4450	500	10690	10	1	10713625	1581	27.74	1.34	12	0.05	532.00	11009.00	27350	20230725	-46.03	14130	20240722	4.46	25150	-41.31	20240412	14130	4.46	20240722	27350	-46.03	20230725	14130	4.46	20240722	0.94	N	104460	500	53 억		340070	N	N	0	N	00	N
49	20240724	090744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14780	-70	5	-0.47	11595170	781	2.52	14900	14900	14780	19300	10400	14850	14846.57	3.17	0	-682	15443	15146	14883	14586	14323	15015	14455	54	4450	500	10690	10	1	10713625	1583	27.78	1.34	12	0.01	532.00	11009.00	27350	20230725	-45.96	14130	20240722	4.60	25150	-41.23	20240412	14130	4.60	20240722	27350	-45.96	20230725	14130	4.60	20240722	0.94	N	104460	500	53 억		340070	N	N	0	N	00	N
50	20240723	160740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14850	270	2	1.85	458180000	30937	30.49	14890	15180	14620	18950	10210	14580	14809.65	3.19	0	-1049	15413	14996	14563	14146	13713	14780	13930	54	4370	500	10490	10	1	10713625	1591	27.91	1.35	12	0.29	532.00	11009.00	27350	20230725	-45.70	14130	20240722	5.10	25150	-40.95	20240412	14130	5.10	20240722	27350	-45.70	20230725	14130	5.10	20240722	0.96	N	104460	500	53 억		341363	N	N	0	N	00	N
51	20240723	150756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14930	350	2	2.40	431034010	29108	28.69	14890	15180	14620	18950	10210	14580	14808.09	3.19	0	-72	15413	14996	14563	14146	13713	14780	13930	54	4370	500	10490	10	1	10713625	1600	28.06	1.36	12	0.27	532.00	11009.00	27350	20230725	-45.41	14130	20240722	5.66	25150	-40.64	20240412	14130	5.66	20240722	27350	-45.41	20230725	14130	5.66	20240722	0.96	N	104460	500	53 억		341363	N	N	0	N	00	N
52	20240723	140743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14660	80	2	0.55	395522380	26701	26.32	14890	15180	14620	18950	10210	14580	14813.02	3.19	0	-735	15413	14996	14563	14146	13713	14780	13930	54	4370	500	10490	10	1	10713625	1571	27.56	1.33	12	0.25	532.00	11009.00	27350	20230725	-46.40	14130	20240722	3.75	25150	-41.71	20240412	14130	3.75	20240722	27350	-46.40	20230725	14130	3.75	20240722	0.96	N	104460	500	53 억		341363	N	N	0	N	00	N
53	20240723	130738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14760	180	2	1.23	326096980	21979	21.66	14890	15180	14620	18950	10210	14580	14836.75	3.19	0	-2145	15413	14996	14563	14146	13713	14780	13930	54	4370	500	10490	10	1	10713625	1581	27.74	1.34	12	0.21	532.00	11009.00	27350	20230725	-46.03	14130	20240722	4.46	25150	-41.31	20240412	14130	4.46	20240722	27350	-46.03	20230725	14130	4.46	20240722	0.96	N	104460	500	53 억		341363	N	N	0	N	00	N
54	20240723	120745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14750	170	2	1.17	264226400	17776	17.52	14890	15180	14620	18950	10210	14580	14864.22	3.19	0	-2802	15413	14996	14563	14146	13713	14780	13930	54	4370	500	10490	10	1	10713625	1580	27.73	1.34	12	0.17	532.00	11009.00	27350	20230725	-46.07	14130	20240722	4.39	25150	-41.35	20240412	14130	4.39	20240722	27350	-46.07	20230725	14130	4.39	20240722	0.96	N	104460	500	53 억		341363	N	N	0	N	00	N
55	20240723	110747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14740	160	2	1.10	252042710	16951	16.71	14890	15180	14620	18950	10210	14580	14868.90	3.19	0	-2825	15413	14996	14563	14146	13713	14780	13930	54	4370	500	10490	10	1	10713625	1579	27.71	1.34	12	0.16	532.00	11009.00	27350	20230725	-46.11	14130	20240722	4.32	25150	-41.39	20240412	14130	4.32	20240722	27350	-46.11	20230725	14130	4.32	20240722	0.96	N	104460	500	53 억		341363	N	N	0	N	00	N
56	20240723	100743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14800	220	2	1.51	197556740	13255	13.07	14890	15180	14670	18950	10210	14580	14904.32	3.19	0	-990	15413	14996	14563	14146	13713	14780	13930	54	4370	500	10490	10	1	10713625	1586	27.82	1.34	12	0.12	532.00	11009.00	27350	20230725	-45.89	14130	20240722	4.74	25150	-41.15	20240412	14130	4.74	20240722	27350	-45.89	20230725	14130	4.74	20240722	0.96	N	104460	500	53 억		341363	N	N	0	N	00	N
57	20240723	090748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14920	340	2	2.33	53500800	3575	3.52	14890	15180	14670	18950	10210	14580	14965.26	3.19	0	352	15413	14996	14563	14146	13713	14780	13930	54	4370	500	10490	10	1	10713625	1598	28.05	1.36	12	0.03	532.00	11009.00	27350	20230725	-45.45	14130	20240722	5.59	25150	-40.68	20240412	14130	5.59	20240722	27350	-45.45	20230725	14130	5.59	20240722	0.96	N	104460	500	53 억		341363	N	N	0	N	00	N
58	20240722	160736	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14580	-310	5	-2.08	1450726590	101389	342.24	14890	14980	14130	19350	10430	14890	14308.49	2.89	0	27859	15203	15046	14873	14716	14543	15125	14795	54	4460	500	10720	10	1	10713625	1562	27.41	1.32	12	0.95	532.00	11009.00	27350	20230725	-46.69	14130	20240722	3.18	25150	-42.03	20240412	14130	3.18	20240722	27350	-46.69	20230725	14130	3.18	20240722	1.00	N	104460	500	53 억		309277	N	N	0	N	00	N
59	20240722	150743	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14430	-460	5	-3.09	1403741490	98147	331.30	14890	14980	14130	19350	10430	14890	14302.44	2.89	0	25765	15203	15046	14873	14716	14543	15125	14795	54	4460	500	10720	10	1	10713625	1546	27.12	1.31	12	0.92	532.00	11009.00	27350	20230725	-47.24	14130	20240722	2.12	25150	-42.62	20240412	14130	2.12	20240722	27350	-47.24	20230725	14130	2.12	20240722	1.00	N	104460	500	53 억		309277	N	N	0	N	00	N
60	20240722	140746	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14330	-560	5	-3.76	1297225470	90746	306.32	14890	14980	14130	19350	10430	14890	14295.13	2.89	0	22197	15203	15046	14873	14716	14543	15125	14795	54	4460	500	10720	10	1	10713625	1535	26.94	1.30	12	0.85	532.00	11009.00	27350	20230725	-47.61	14130	20240722	1.42	25150	-43.02	20240412	14130	1.42	20240722	27350	-47.61	20230725	14130	1.42	20240722	1.00	N	104460	500	53 억		309277	N	N	0	N	00	N
61	20240722	130743	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14300	-590	5	-3.96	903721050	63189	213.30	14890	14980	14130	19350	10430	14890	14301.87	2.89	0	15637	15203	15046	14873	14716	14543	15125	14795	54	4460	500	10720	10	1	10713625	1532	26.88	1.30	12	0.59	532.00	11009.00	27350	20230725	-47.71	14130	20240722	1.20	25150	-43.14	20240412	14130	1.20	20240722	27350	-47.71	20230725	14130	1.20	20240722	1.00	N	104460	500	53 억		309277	N	N	0	N	00	N
62	20240722	120742	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14290	-600	5	-4.03	750985830	52507	177.24	14890	14980	14130	19350	10430	14890	14302.58	2.89	0	11398	15203	15046	14873	14716	14543	15125	14795	54	4460	500	10720	10	1	10713625	1531	26.86	1.30	12	0.49	532.00	11009.00	27350	20230725	-47.75	14130	20240722	1.13	25150	-43.18	20240412	14130	1.13	20240722	27350	-47.75	20230725	14130	1.13	20240722	1.00	N	104460	500	53 억		309277	N	N	0	N	00	N
63	20240722	110738	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14270	-620	5	-4.16	519011510	36263	122.41	14890	14980	14130	19350	10430	14890	14312.43	2.89	0	6149	15203	15046	14873	14716	14543	15125	14795	54	4460	500	10720	10	1	10713625	1529	26.82	1.30	12	0.34	532.00	11009.00	27350	20230725	-47.82	14130	20240722	0.99	25150	-43.26	20240412	14130	0.99	20240722	27350	-47.82	20230725	14130	0.99	20240722	1.00	N	104460	500	53 억		309277	N	N	0	N	00	N
64	20240722	100742	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14370	-520	5	-3.49	139371320	9578	32.33	14890	14980	14320	19350	10430	14890	14551.19	2.89	0	-1829	15203	15046	14873	14716	14543	15125	14795	54	4460	500	10720	10	1	10713625	1540	27.01	1.31	12	0.09	532.00	11009.00	27350	20230725	-47.46	14320	20240722	0.35	25150	-42.86	20240412	14320	0.35	20240722	27350	-47.46	20230725	14320	0.35	20240722	1.00	N	104460	500	53 억		309277	N	N	0	N	00	N
65	20240722	090742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14880	-10	5	-0.07	9186110	617	2.08	14890	14980	14790	19350	10430	14890	14888.35	2.89	0	-447	15203	15046	14873	14716	14543	15125	14795	54	4460	500	10720	10	1	10713625	1594	27.97	1.35	12	0.01	532.00	11009.00	27350	20230725	-45.59	14700	20240719	1.22	25150	-40.83	20240412	14700	1.22	20240719	27350	-45.59	20230725	14700	1.22	20240719	1.00	N	104460	500	53 억		309277	N	N	0	N	00	N
66	20240719	160723	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14890	-140	5	-0.93	438264270	29625	55.37	14810	15030	14700	19530	10530	15030	14793.73	2.96	0	-7420	15630	15330	15070	14770	14510	15200	14640	54	4500	500	10820	10	1	10713625	1595	27.99	1.35	12	0.28	532.00	11009.00	27350	20230725	-45.56	14700	20240719	1.29	25150	-40.80	20240412	14700	1.29	20240719	27350	-45.56	20230725	14700	1.29	20240719	0.99	N	104460	500	53 억		316761	N	N	0	N	00	N
67	20240719	150730	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14880	-150	5	-1.00	421943560	28526	53.32	14810	15030	14700	19530	10530	15030	14791.54	2.96	0	-7504	15630	15330	15070	14770	14510	15200	14640	54	4500	500	10820	10	1	10713625	1594	27.97	1.35	12	0.27	532.00	11009.00	27350	20230725	-45.59	14700	20240719	1.22	25150	-40.83	20240412	14700	1.22	20240719	27350	-45.59	20230725	14700	1.22	20240719	0.99	N	104460	500	53 억		316761	N	N	0	N	00	N
68	20240719	140734	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14780	-250	5	-1.66	387079680	26172	48.92	14810	15030	14700	19530	10530	15030	14789.84	2.96	0	-7867	15630	15330	15070	14770	14510	15200	14640	54	4500	500	10820	10	1	10713625	1583	27.78	1.34	12	0.24	532.00	11009.00	27350	20230725	-45.96	14700	20240719	0.54	25150	-41.23	20240412	14700	0.54	20240719	27350	-45.96	20230725	14700	0.54	20240719	0.99	N	104460	500	53 억		316761	N	N	0	N	00	N
69	20240719	130725	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14770	-260	5	-1.73	304339050	20551	38.41	14810	15030	14710	19530	10530	15030	14808.97	2.96	0	-7813	15630	15330	15070	14770	14510	15200	14640	54	4500	500	10820	10	1	10713625	1582	27.76	1.34	12	0.19	532.00	11009.00	27350	20230725	-46.00	14710	20240719	0.41	25150	-41.27	20240412	14710	0.41	20240719	27350	-46.00	20230725	14710	0.41	20240719	0.99	N	104460	500	53 억		316761	N	N	0	N	00	N
70	20240719	120725	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14770	-260	5	-1.73	211831540	14286	26.70	14810	15030	14710	19530	10530	15030	14827.91	2.96	0	-5117	15630	15330	15070	14770	14510	15200	14640	54	4500	500	10820	10	1	10713625	1582	27.76	1.34	12	0.13	532.00	11009.00	27350	20230725	-46.00	14710	20240719	0.41	25150	-41.27	20240412	14710	0.41	20240719	27350	-46.00	20230725	14710	0.41	20240719	0.99	N	104460	500	53 억		316761	N	N	0	N	00	N
71	20240719	110732	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14910	-120	5	-0.80	100068690	6724	12.57	14810	15030	14800	19530	10530	15030	14882.32	2.96	0	-2129	15630	15330	15070	14770	14510	15200	14640	54	4500	500	10820	10	1	10713625	1597	28.03	1.35	12	0.06	532.00	11009.00	27350	20230725	-45.48	14800	20240719	0.74	25150	-40.72	20240412	14800	0.74	20240719	27350	-45.48	20230725	14800	0.74	20240719	0.99	N	104460	500	53 억		316761	N	N	0	N	00	N
72	20240719	100640	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15030	0	3	0.00	59273620	3981	7.44	14810	15030	14800	19530	10530	15030	14889.13	2.96	0	-617	15630	15330	15070	14770	14510	15200	14640	54	4500	500	10820	10	1	10713625	1610	28.25	1.37	12	0.04	532.00	11009.00	27350	20230725	-45.05	14800	20240719	1.55	25150	-40.24	20240412	14800	1.55	20240719	27350	-45.05	20230725	14800	1.55	20240719	0.99	N	104460	500	53 억		316761	N	N	0	N	00	N
73	20240719	090738	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14880	-150	5	-1.00	11734290	791	1.48	14810	14990	14800	19530	10530	15030	14834.75	2.96	0	-320	15630	15330	15070	14770	14510	15200	14640	54	4500	500	10820	10	1	10713625	1594	27.97	1.35	12	0.01	532.00	11009.00	27350	20230725	-45.59	14800	20240719	0.54	25150	-40.83	20240412	14800	0.54	20240719	27350	-45.59	20230725	14800	0.54	20240719	0.99	N	104460	500	53 억		316761	N	N	0	N	00	N
74	20240718	160717	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15030	-170	5	-1.12	804269970	53501	204.55	15200	15370	14810	19760	10640	15200	15032.80	3.01	0	-14062	15646	15422	15226	15002	14806	15325	14905	54	4560	500	10940	10	1	10713625	1610	28.25	1.37	12	0.50	532.00	11009.00	27350	20230725	-45.05	14810	20240718	1.49	25150	-40.24	20240412	14810	1.49	20240718	27350	-45.05	20230725	14810	1.49	20240718	1.06	N	104460	500	53 억		322909	N	N	0	N	00	N
75	20240718	150725	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14950	-250	5	-1.64	747244600	49683	189.96	15200	15370	14810	19760	10640	15200	15040.25	3.01	0	-14263	15646	15422	15226	15002	14806	15325	14905	54	4560	500	10940	10	1	10713625	1602	28.10	1.36	12	0.46	532.00	11009.00	27350	20230725	-45.34	14810	20240718	0.95	25150	-40.56	20240412	14810	0.95	20240718	27350	-45.34	20230725	14810	0.95	20240718	1.06	N	104460	500	53 억		322909	N	N	0	N	00	N
76	20240718	140720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15060	-140	5	-0.92	447679950	29600	113.17	15200	15370	14850	19760	10640	15200	15124.32	3.01	0	-6058	15646	15422	15226	15002	14806	15325	14905	54	4560	500	10940	10	1	10713625	1613	28.31	1.37	12	0.28	532.00	11009.00	27350	20230725	-44.94	14810	20240715	1.69	25150	-40.12	20240412	14810	1.69	20240715	27350	-44.94	20230725	14810	1.69	20240715	1.06	N	104460	500	53 억		322909	N	N	0	N	00	N
77	20240718	130721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15200	0	3	0.00	329935550	21826	83.45	15200	15370	14850	19760	10640	15200	15116.63	3.01	0	-7682	15646	15422	15226	15002	14806	15325	14905	54	4560	500	10940	10	1	10713625	1628	28.57	1.38	12	0.20	532.00	11009.00	27350	20230725	-44.42	14810	20240715	2.63	25150	-39.56	20240412	14810	2.63	20240715	27350	-44.42	20230725	14810	2.63	20240715	1.06	N	104460	500	53 억		322909	N	N	0	N	00	N
78	20240718	120722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15210	10	2	0.07	304035750	20125	76.95	15200	15370	14850	19760	10640	15200	15107.37	3.01	0	-7612	15646	15422	15226	15002	14806	15325	14905	54	4560	500	10940	10	1	10713625	1630	28.59	1.38	12	0.19	532.00	11009.00	27350	20230725	-44.39	14810	20240715	2.70	25150	-39.52	20240412	14810	2.70	20240715	27350	-44.39	20230725	14810	2.70	20240715	1.06	N	104460	500	53 억		322909	N	N	0	N	00	N
79	20240718	110726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15190	-10	5	-0.07	277046180	18351	70.16	15200	15370	14850	19760	10640	15200	15097.06	3.01	0	-7224	15646	15422	15226	15002	14806	15325	14905	54	4560	500	10940	10	1	10713625	1627	28.55	1.38	12	0.17	532.00	11009.00	27350	20230725	-44.46	14810	20240715	2.57	25150	-39.60	20240412	14810	2.57	20240715	27350	-44.46	20230725	14810	2.57	20240715	1.06	N	104460	500	53 억		322909	N	N	0	N	00	N
80	20240718	100729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15330	130	2	0.86	231488410	15362	58.73	15200	15340	14850	19760	10640	15200	15068.90	3.01	0	-6899	15646	15422	15226	15002	14806	15325	14905	54	4560	500	10940	10	1	10713625	1642	28.82	1.39	12	0.14	532.00	11009.00	27350	20230725	-43.95	14810	20240715	3.51	25150	-39.05	20240412	14810	3.51	20240715	27350	-43.95	20230725	14810	3.51	20240715	1.06	N	104460	500	53 억		322909	N	N	0	N	00	N
81	20240718	090727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15040	-160	5	-1.05	66236600	4402	16.83	15200	15320	14960	19760	10640	15200	15046.93	3.01	0	-2379	15646	15422	15226	15002	14806	15325	14905	54	4560	500	10940	10	1	10713625	1611	28.27	1.37	12	0.04	532.00	11009.00	27350	20230725	-45.01	14810	20240715	1.55	25150	-40.20	20240412	14810	1.55	20240715	27350	-45.01	20230725	14810	1.55	20240715	1.06	N	104460	500	53 억		322909	N	N	0	N	00	N
82	20240717	160757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15200	-70	5	-0.46	397587570	26150	73.49	15370	15450	15030	19850	10690	15270	15204.11	3.05	0	-4116	15950	15610	15330	14990	14710	15470	14850	54	4580	500	10990	10	1	10713625	1628	28.57	1.38	12	0.24	532.00	11009.00	27350	20230725	-44.42	14810	20240715	2.63	25150	-39.56	20240412	14810	2.63	20240715	27350	-44.42	20230725	14810	2.63	20240715	1.05	N	104460	500	53 억		326335	N	N	0	N	00	N
83	20240717	150801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15270	0	3	0.00	374795700	24654	69.29	15370	15450	15030	19850	10690	15270	15202.23	3.05	0	-4212	15950	15610	15330	14990	14710	15470	14850	54	4580	500	10990	10	1	10713625	1636	28.70	1.39	12	0.23	532.00	11009.00	27350	20230725	-44.17	14810	20240715	3.11	25150	-39.28	20240412	14810	3.11	20240715	27350	-44.17	20230725	14810	3.11	20240715	1.05	N	104460	500	53 억		326335	N	N	0	N	00	N
84	20240717	140758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15350	80	2	0.52	320794170	21104	59.31	15370	15450	15030	19850	10690	15270	15200.63	3.05	0	-5176	15950	15610	15330	14990	14710	15470	14850	54	4580	500	10990	10	1	10713625	1645	28.85	1.39	12	0.20	532.00	11009.00	27350	20230725	-43.88	14810	20240715	3.65	25150	-38.97	20240412	14810	3.65	20240715	27350	-43.88	20230725	14810	3.65	20240715	1.05	N	104460	500	53 억		326335	N	N	0	N	00	N
85	20240717	130758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15400	130	2	0.85	248092510	16358	45.97	15370	15450	15030	19850	10690	15270	15166.43	3.05	0	-4187	15950	15610	15330	14990	14710	15470	14850	54	4580	500	10990	10	1	10713625	1650	28.95	1.40	12	0.15	532.00	11009.00	27350	20230725	-43.69	14810	20240715	3.98	25150	-38.77	20240412	14810	3.98	20240715	27350	-43.69	20230725	14810	3.98	20240715	1.05	N	104460	500	53 억		326335	N	N	0	N	00	N
86	20240717	120759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15140	-130	5	-0.85	142972020	9465	26.60	15370	15370	15030	19850	10690	15270	15105.34	3.05	0	-2442	15950	15610	15330	14990	14710	15470	14850	54	4580	500	10990	10	1	10713625	1622	28.46	1.38	12	0.09	532.00	11009.00	27350	20230725	-44.64	14810	20240715	2.23	25150	-39.80	20240412	14810	2.23	20240715	27350	-44.64	20230725	14810	2.23	20240715	1.05	N	104460	500	53 억		326335	N	N	0	N	00	N
87	20240717	110758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15110	-160	5	-1.05	113815450	7535	21.18	15370	15370	15030	19850	10690	15270	15104.90	3.05	0	-1998	15950	15610	15330	14990	14710	15470	14850	54	4580	500	10990	10	1	10713625	1619	28.40	1.37	12	0.07	532.00	11009.00	27350	20230725	-44.75	14810	20240715	2.03	25150	-39.92	20240412	14810	2.03	20240715	27350	-44.75	20230725	14810	2.03	20240715	1.05	N	104460	500	53 억		326335	N	N	0	N	00	N
88	20240717	100758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15130	-140	5	-0.92	52319310	3456	9.71	15370	15370	15070	19850	10690	15270	15138.69	3.05	0	-1306	15950	15610	15330	14990	14710	15470	14850	54	4580	500	10990	10	1	10713625	1621	28.44	1.37	12	0.03	532.00	11009.00	27350	20230725	-44.68	14810	20240715	2.16	25150	-39.84	20240412	14810	2.16	20240715	27350	-44.68	20230725	14810	2.16	20240715	1.05	N	104460	500	53 억		326335	N	N	0	N	00	N
89	20240717	090627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15290	20	2	0.13	2092970	137	0.39	15370	15370	15230	19850	10690	15270	15277.15	3.05	0	-101	15950	15610	15330	14990	14710	15470	14850	54	4580	500	10990	10	1	10713625	1638	28.74	1.39	12	0.00	532.00	11009.00	27350	20230725	-44.10	14810	20240715	3.24	25150	-39.20	20240412	14810	3.24	20240715	27350	-44.10	20230725	14810	3.24	20240715	1.05	N	104460	500	53 억		326335	N	N	0	N	00	N
90	20240716	160800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15270	-260	5	-1.67	538457520	35492	67.38	15490	15670	15050	20150	10880	15530	15171.07	3.01	0	3202	16050	15790	15300	15040	14550	15920	15170	54	4620	500	11180	10	1	10713625	1636	28.70	1.39	12	0.33	532.00	11009.00	27350	20230725	-44.17	14810	20240715	3.11	25150	-39.28	20240412	14810	3.11	20240715	27350	-44.17	20230725	14810	3.11	20240715	1.05	N	104460	500	53 억		322505	N	N	0	N	00	N
91	20240716	150808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15260	-270	5	-1.74	507909880	33489	63.58	15490	15670	15050	20150	10880	15530	15166.47	3.01	0	2828	16050	15790	15300	15040	14550	15920	15170	54	4620	500	11180	10	1	10713625	1635	28.68	1.39	12	0.31	532.00	11009.00	27350	20230725	-44.20	14810	20240715	3.04	25150	-39.32	20240412	14810	3.04	20240715	27350	-44.20	20230725	14810	3.04	20240715	1.05	N	104460	500	53 억		322505	N	N	0	N	00	N
92	20240716	140804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15220	-310	5	-2.00	490125720	32321	61.36	15490	15670	15050	20150	10880	15530	15164.31	3.01	0	2329	16050	15790	15300	15040	14550	15920	15170	54	4620	500	11180	10	1	10713625	1631	28.61	1.38	12	0.30	532.00	11009.00	27350	20230725	-44.35	14810	20240715	2.77	25150	-39.48	20240412	14810	2.77	20240715	27350	-44.35	20230725	14810	2.77	20240715	1.05	N	104460	500	53 억		322505	N	N	0	N	00	N
93	20240716	130805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15200	-330	5	-2.12	470149470	31009	58.87	15490	15670	15050	20150	10880	15530	15161.71	3.01	0	1668	16050	15790	15300	15040	14550	15920	15170	54	4620	500	11180	10	1	10713625	1628	28.57	1.38	12	0.29	532.00	11009.00	27350	20230725	-44.42	14810	20240715	2.63	25150	-39.56	20240412	14810	2.63	20240715	27350	-44.42	20230725	14810	2.63	20240715	1.05	N	104460	500	53 억		322505	N	N	0	N	00	N
94	20240716	120803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15160	-370	5	-2.38	433125140	28579	54.26	15490	15670	15050	20150	10880	15530	15155.36	3.01	0	1329	16050	15790	15300	15040	14550	15920	15170	54	4620	500	11180	10	1	10713625	1624	28.50	1.38	12	0.27	532.00	11009.00	27350	20230725	-44.57	14810	20240715	2.36	25150	-39.72	20240412	14810	2.36	20240715	27350	-44.57	20230725	14810	2.36	20240715	1.05	N	104460	500	53 억		322505	N	N	0	N	00	N
95	20240716	110803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15160	-370	5	-2.38	418603620	27622	52.44	15490	15670	15050	20150	10880	15530	15154.72	3.01	0	967	16050	15790	15300	15040	14550	15920	15170	54	4620	500	11180	10	1	10713625	1624	28.50	1.38	12	0.26	532.00	11009.00	27350	20230725	-44.57	14810	20240715	2.36	25150	-39.72	20240412	14810	2.36	20240715	27350	-44.57	20230725	14810	2.36	20240715	1.05	N	104460	500	53 억		322505	N	N	0	N	00	N
96	20240716	100805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15100	-430	5	-2.77	325447600	21456	40.73	15490	15670	15050	20150	10880	15530	15168.14	3.01	0	-1687	16050	15790	15300	15040	14550	15920	15170	54	4620	500	11180	10	1	10713625	1618	28.38	1.37	12	0.20	532.00	11009.00	27350	20230725	-44.79	14810	20240715	1.96	25150	-39.96	20240412	14810	1.96	20240715	27350	-44.79	20230725	14810	1.96	20240715	1.05	N	104460	500	53 억		322505	N	N	0	N	00	N
97	20240716	090802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15380	-150	5	-0.97	35673870	2317	4.40	15490	15670	15310	20150	10880	15530	15396.58	3.01	0	-906	16050	15790	15300	15040	14550	15920	15170	54	4620	500	11180	10	1	10713625	1648	28.91	1.40	12	0.02	532.00	11009.00	27350	20230725	-43.77	14810	20240715	3.85	25150	-38.85	20240412	14810	3.85	20240715	27350	-43.77	20230725	14810	3.85	20240715	1.05	N	104460	500	53 억		322505	N	N	0	N	00	N
98	20240715	160751	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15530	210	2	1.37	800970650	52453	104.38	15320	15560	14810	19910	10730	15320	15269.74	2.93	0	8516	15960	15640	15440	15120	14920	15540	15020	54	4590	500	11030	10	1	10713625	1664	29.19	1.41	12	0.49	532.00	11009.00	27350	20230725	-43.22	14810	20240715	4.86	25150	-38.25	20240412	14810	4.86	20240715	27350	-43.22	20230725	14810	4.86	20240715	1.05	N	104460	500	53 억		313932	N	N	0	N	00	N
99	20240715	150756	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15540	220	2	1.44	782856720	51282	102.05	15320	15560	14810	19910	10730	15320	15265.72	2.93	0	7874	15960	15640	15440	15120	14920	15540	15020	54	4590	500	11030	10	1	10713625	1665	29.21	1.41	12	0.48	532.00	11009.00	27350	20230725	-43.18	14810	20240715	4.93	25150	-38.21	20240412	14810	4.93	20240715	27350	-43.18	20230725	14810	4.93	20240715	1.05	N	104460	500	53 억		313932	N	N	0	N	00	N
100	20240715	140754	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15400	80	2	0.52	694872190	45609	90.76	15320	15550	14810	19910	10730	15320	15235.42	2.93	0	8377	15960	15640	15440	15120	14920	15540	15020	54	4590	500	11030	10	1	10713625	1650	28.95	1.40	12	0.43	532.00	11009.00	27350	20230725	-43.69	14810	20240715	3.98	25150	-38.77	20240412	14810	3.98	20240715	27350	-43.69	20230725	14810	3.98	20240715	1.05	N	104460	500	53 억		313932	N	N	0	N	00	N
101	20240715	130756	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15400	80	2	0.52	684226250	44916	89.39	15320	15550	14810	19910	10730	15320	15233.46	2.93	0	8496	15960	15640	15440	15120	14920	15540	15020	54	4590	500	11030	10	1	10713625	1650	28.95	1.40	12	0.42	532.00	11009.00	27350	20230725	-43.69	14810	20240715	3.98	25150	-38.77	20240412	14810	3.98	20240715	27350	-43.69	20230725	14810	3.98	20240715	1.05	N	104460	500	53 억		313932	N	N	0	N	00	N
102	20240715	120755	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15410	90	2	0.59	653214240	42898	85.37	15320	15550	14810	19910	10730	15320	15227.15	2.93	0	8099	15960	15640	15440	15120	14920	15540	15020	54	4590	500	11030	10	1	10713625	1651	28.97	1.40	12	0.40	532.00	11009.00	27350	20230725	-43.66	14810	20240715	4.05	25150	-38.73	20240412	14810	4.05	20240715	27350	-43.66	20230725	14810	4.05	20240715	1.05	N	104460	500	53 억		313932	N	N	0	N	00	N
103	20240715	110754	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15340	20	2	0.13	524000880	34552	68.76	15320	15470	14810	19910	10730	15320	15165.57	2.93	0	9159	15960	15640	15440	15120	14920	15540	15020	54	4590	500	11030	10	1	10713625	1643	28.83	1.39	12	0.32	532.00	11009.00	27350	20230725	-43.91	14810	20240715	3.58	25150	-39.01	20240412	14810	3.58	20240715	27350	-43.91	20230725	14810	3.58	20240715	1.05	N	104460	500	53 억		313932	N	N	0	N	00	N
104	20240715	100754	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15390	70	2	0.46	456543610	30160	60.02	15320	15470	14810	19910	10730	15320	15137.39	2.93	0	9455	15960	15640	15440	15120	14920	15540	15020	54	4590	500	11030	10	1	10713625	1649	28.93	1.40	12	0.28	532.00	11009.00	27350	20230725	-43.73	14810	20240715	3.92	25150	-38.81	20240412	14810	3.92	20240715	27350	-43.73	20230725	14810	3.92	20240715	1.05	N	104460	500	53 억		313932	N	N	0	N	00	N
105	20240715	090756	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15300	-20	5	-0.13	43539520	2853	5.68	15320	15340	15200	19910	10730	15320	15260.96	2.93	0	-1951	15960	15640	15440	15120	14920	15540	15020	54	4590	500	11030	10	1	10713625	1639	28.76	1.39	12	0.03	532.00	11009.00	27350	20230725	-44.06	15200	20240715	0.66	25150	-39.17	20240412	15200	0.66	20240715	27350	-44.06	20230725	15200	0.66	20240715	1.05	N	104460	500	53 억		313932	N	N	0	N	00	N
106	20240712	160748	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15320	-310	5	-1.98	774682980	50190	91.00	15630	15760	15240	20300	10950	15630	15435.01	3.00	0	-7166	16103	15866	15653	15416	15203	15985	15535	54	4670	500	11250	10	1	10713625	1641	28.80	1.39	12	0.47	532.00	11009.00	27350	20230725	-43.99	15240	20240712	0.52	25150	-39.09	20240412	15240	0.52	20240712	27350	-43.99	20230725	15240	0.52	20240712	1.01	N	104460	500	53 억		321210	N	N	0	N	00	N
107	20240712	150755	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15320	-310	5	-1.98	741733730	48039	87.10	15630	15760	15240	20300	10950	15630	15440.24	3.00	0	-7690	16103	15866	15653	15416	15203	15985	15535	54	4670	500	11250	10	1	10713625	1641	28.80	1.39	12	0.45	532.00	11009.00	27350	20230725	-43.99	15240	20240712	0.52	25150	-39.09	20240412	15240	0.52	20240712	27350	-43.99	20230725	15240	0.52	20240712	1.01	N	104460	500	53 억		321210	N	N	0	N	00	N
108	20240712	140757	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15480	-150	5	-0.96	464857870	30005	54.40	15630	15760	15380	20300	10950	15630	15492.68	3.00	0	-5173	16103	15866	15653	15416	15203	15985	15535	54	4670	500	11250	10	1	10713625	1658	29.10	1.41	12	0.28	532.00	11009.00	27350	20230725	-43.40	15380	20240712	0.65	25150	-38.45	20240412	15380	0.65	20240712	27350	-43.40	20230725	15380	0.65	20240712	1.01	N	104460	500	53 억		321210	N	N	0	N	00	N
109	20240712	130751	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15450	-180	5	-1.15	388185580	25036	45.39	15630	15760	15380	20300	10950	15630	15505.10	3.00	0	-4470	16103	15866	15653	15416	15203	15985	15535	54	4670	500	11250	10	1	10713625	1655	29.04	1.40	12	0.23	532.00	11009.00	27350	20230725	-43.51	15380	20240712	0.46	25150	-38.57	20240412	15380	0.46	20240712	27350	-43.51	20230725	15380	0.46	20240712	1.01	N	104460	500	53 억		321210	N	N	0	N	00	N
110	20240712	120753	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15490	-140	5	-0.90	254575690	16373	29.69	15630	15760	15440	20300	10950	15630	15548.51	3.00	0	-2670	16103	15866	15653	15416	15203	15985	15535	54	4670	500	11250	10	1	10713625	1660	29.12	1.41	12	0.15	532.00	11009.00	27350	20230725	-43.36	15440	20240712	0.32	25150	-38.41	20240412	15440	0.32	20240712	27350	-43.36	20230725	15440	0.32	20240712	1.01	N	104460	500	53 억		321210	N	N	0	N	00	N
111	20240712	110750	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15510	-120	5	-0.77	190673330	12253	22.22	15630	15760	15440	20300	10950	15630	15561.36	3.00	0	-404	16103	15866	15653	15416	15203	15985	15535	54	4670	500	11250	10	1	10713625	1662	29.15	1.41	12	0.11	532.00	11009.00	27350	20230725	-43.29	15440	20240712	0.45	25150	-38.33	20240412	15440	0.45	20240712	27350	-43.29	20230725	15440	0.45	20240712	1.01	N	104460	500	53 억		321210	N	N	0	N	00	N
112	20240712	100753	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15610	-20	5	-0.13	125908610	8090	14.67	15630	15760	15440	20300	10950	15630	15563.49	3.00	0	-558	16103	15866	15653	15416	15203	15985	15535	54	4670	500	11250	10	1	10713625	1672	29.34	1.42	12	0.08	532.00	11009.00	27350	20230725	-42.93	15440	20240712	1.10	25150	-37.93	20240412	15440	1.10	20240712	27350	-42.93	20230725	15440	1.10	20240712	1.01	N	104460	500	53 억		321210	N	N	0	N	00	N
113	20240712	090748	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15570	-60	5	-0.38	44421690	2867	5.20	15630	15760	15440	20300	10950	15630	15494.14	3.00	0	204	16103	15866	15653	15416	15203	15985	15535	54	4670	500	11250	10	1	10713625	1668	29.27	1.41	12	0.03	532.00	11009.00	27350	20230725	-43.07	15440	20240712	0.84	25150	-38.09	20240412	15440	0.84	20240712	27350	-43.07	20230725	15440	0.84	20240712	1.01	N	104460	500	53 억		321210	N	N	0	N	00	N
114	20240711	160746	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15630	120	2	0.77	855527460	54786	77.32	15590	15890	15440	20150	10860	15510	15615.77	3.05	0	-6089	16490	16000	15720	15230	14950	15860	15090	54	4640	500	11160	10	1	10713625	1675	29.38	1.42	12	0.51	532.00	11009.00	27350	20230725	-42.85	15440	20240711	1.23	25150	-37.85	20240412	15440	1.23	20240711	27350	-42.85	20230725	15440	1.23	20240711	0.93	N	104460	500	53 억		327190	N	N	0	N	00	N
115	20240711	150752	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15500	-10	5	-0.06	780180130	49943	70.49	15590	15890	15440	20150	10860	15510	15621.41	3.05	0	-5145	16490	16000	15720	15230	14950	15860	15090	54	4640	500	11160	10	1	10713625	1661	29.14	1.41	12	0.47	532.00	11009.00	27350	20230725	-43.33	15440	20240711	0.39	25150	-38.37	20240412	15440	0.39	20240711	27350	-43.33	20230725	15440	0.39	20240711	0.93	N	104460	500	53 억		327190	N	N	0	N	00	N
116	20240711	140751	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15490	-20	5	-0.13	678649710	43406	61.26	15590	15890	15440	20150	10860	15510	15634.93	3.05	0	-6059	16490	16000	15720	15230	14950	15860	15090	54	4640	500	11160	10	1	10713625	1660	29.12	1.41	12	0.41	532.00	11009.00	27350	20230725	-43.36	15440	20240711	0.32	25150	-38.41	20240412	15440	0.32	20240711	27350	-43.36	20230725	15440	0.32	20240711	0.93	N	104460	500	53 억		327190	N	N	0	N	00	N
117	20240711	130749	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15540	30	2	0.19	613656280	39212	55.34	15590	15890	15440	20150	10860	15510	15649.71	3.05	0	-4716	16490	16000	15720	15230	14950	15860	15090	54	4640	500	11160	10	1	10713625	1665	29.21	1.41	12	0.37	532.00	11009.00	27350	20230725	-43.18	15440	20240711	0.65	25150	-38.21	20240412	15440	0.65	20240711	27350	-43.18	20230725	15440	0.65	20240711	0.93	N	104460	500	53 억		327190	N	N	0	N	00	N
118	20240711	120749	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15590	80	2	0.52	530784050	33875	47.81	15590	15890	15440	20150	10860	15510	15668.90	3.05	0	-3275	16490	16000	15720	15230	14950	15860	15090	54	4640	500	11160	10	1	10713625	1670	29.30	1.42	12	0.32	532.00	11009.00	27350	20230725	-43.00	15440	20240711	0.97	25150	-38.01	20240412	15440	0.97	20240711	27350	-43.00	20230725	15440	0.97	20240711	0.93	N	104460	500	53 억		327190	N	N	0	N	00	N
119	20240711	110747	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15660	150	2	0.97	430308530	27456	38.75	15590	15890	15440	20150	10860	15510	15672.66	3.05	0	-1227	16490	16000	15720	15230	14950	15860	15090	54	4640	500	11160	10	1	10713625	1678	29.44	1.42	12	0.26	532.00	11009.00	27350	20230725	-42.74	15440	20240711	1.42	25150	-37.73	20240412	15440	1.42	20240711	27350	-42.74	20230725	15440	1.42	20240711	0.93	N	104460	500	53 억		327190	N	N	0	N	00	N
120	20240711	100748	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15780	270	2	1.74	323050570	20598	29.07	15590	15890	15440	20150	10860	15510	15683.59	3.05	0	1325	16490	16000	15720	15230	14950	15860	15090	54	4640	500	11160	10	1	10713625	1691	29.66	1.43	12	0.19	532.00	11009.00	27350	20230725	-42.30	15440	20240711	2.20	25150	-37.26	20240412	15440	2.20	20240711	27350	-42.30	20230725	15440	2.20	20240711	0.93	N	104460	500	53 억		327190	N	N	0	N	00	N
121	20240711	090746	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15470	-40	5	-0.26	31328230	2021	2.85	15590	15670	15440	20150	10860	15510	15501.35	3.05	0	-479	16490	16000	15720	15230	14950	15860	15090	54	4640	500	11160	10	1	10713625	1657	29.08	1.41	12	0.02	532.00	11009.00	27350	20230725	-43.44	15440	20240711	0.19	25150	-38.49	20240412	15440	0.19	20240711	27350	-43.44	20230725	15440	0.19	20240711	0.93	N	104460	500	53 억		327190	N	N	0	N	00	N
122	20240710	160745	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15510	-560	5	-3.48	1091800560	69924	41.39	16210	16210	15440	20850	11250	16070	15614.10	3.08	0	-3133	17356	16712	16106	15462	14856	16410	15160	54	4780	500	11570	10	1	10713625	1662	29.15	1.41	12	0.65	532.00	11009.00	27350	20230725	-43.29	15440	20240710	0.45	25150	-38.33	20240412	15440	0.45	20240710	27350	-43.29	20230725	15440	0.45	20240710	0.94	N	104460	500	53 억		330287	N	N	0	N	00	N
123	20240710	150747	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15570	-500	5	-3.11	1033600500	66175	39.17	16210	16210	15440	20850	11250	16070	15619.20	3.08	0	-2864	17356	16712	16106	15462	14856	16410	15160	54	4780	500	11570	10	1	10713625	1668	29.27	1.41	12	0.62	532.00	11009.00	27350	20230725	-43.07	15440	20240710	0.84	25150	-38.09	20240412	15440	0.84	20240710	27350	-43.07	20230725	15440	0.84	20240710	0.94	N	104460	500	53 억		330287	N	N	0	N	00	N
124	20240710	140745	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15520	-550	5	-3.42	953706830	61035	36.13	16210	16210	15440	20850	11250	16070	15625.57	3.08	0	-3431	17356	16712	16106	15462	14856	16410	15160	54	4780	500	11570	10	1	10713625	1663	29.17	1.41	12	0.57	532.00	11009.00	27350	20230725	-43.25	15440	20240710	0.52	25150	-38.29	20240412	15440	0.52	20240710	27350	-43.25	20230725	15440	0.52	20240710	0.94	N	104460	500	53 억		330287	N	N	0	N	00	N
125	20240710	130746	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15580	-490	5	-3.05	825955340	52801	31.26	16210	16210	15440	20850	11250	16070	15642.80	3.08	0	-3297	17356	16712	16106	15462	14856	16410	15160	54	4780	500	11570	10	1	10713625	1669	29.29	1.42	12	0.49	532.00	11009.00	27350	20230725	-43.03	15440	20240710	0.91	25150	-38.05	20240412	15440	0.91	20240710	27350	-43.03	20230725	15440	0.91	20240710	0.94	N	104460	500	53 억		330287	N	N	0	N	00	N
126	20240710	120745	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15470	-600	5	-3.73	679196420	43334	25.65	16210	16210	15460	20850	11250	16070	15673.52	3.08	0	-4124	17356	16712	16106	15462	14856	16410	15160	54	4780	500	11570	10	1	10713625	1657	29.08	1.41	12	0.40	532.00	11009.00	27350	20230725	-43.44	15460	20240710	0.06	25150	-38.49	20240412	15460	0.06	20240710	27350	-43.44	20230725	15460	0.06	20240710	0.94	N	104460	500	53 억		330287	N	N	0	N	00	N
127	20240710	110746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15710	-360	5	-2.24	376190240	23848	14.12	16210	16210	15600	20850	11250	16070	15774.50	3.08	0	-3215	17356	16712	16106	15462	14856	16410	15160	54	4780	500	11570	10	1	10713625	1683	29.53	1.43	12	0.22	532.00	11009.00	27350	20230725	-42.56	15500	20240709	1.35	25150	-37.53	20240412	15500	1.35	20240709	27350	-42.56	20230725	15500	1.35	20240709	0.94	N	104460	500	53 억		330287	N	N	0	N	00	N
128	20240710	100741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15680	-390	5	-2.43	246503950	15571	9.22	16210	16210	15650	20850	11250	16070	15830.96	3.08	0	-5881	17356	16712	16106	15462	14856	16410	15160	54	4780	500	11570	10	1	10713625	1680	29.47	1.42	12	0.15	532.00	11009.00	27350	20230725	-42.67	15500	20240709	1.16	25150	-37.65	20240412	15500	1.16	20240709	27350	-42.67	20230725	15500	1.16	20240709	0.94	N	104460	500	53 억		330287	N	N	0	N	00	N
129	20240710	090746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16080	10	2	0.06	23196900	1445	0.86	16210	16210	15990	20850	11250	16070	16053.22	3.08	0	-1240	17356	16712	16106	15462	14856	16410	15160	54	4780	500	11570	10	1	10713625	1723	30.23	1.46	12	0.01	532.00	11009.00	27350	20230725	-41.21	15500	20240709	3.74	25150	-36.06	20240412	15500	3.74	20240709	27350	-41.21	20230725	15500	3.74	20240709	0.94	N	104460	500	53 억		330287	N	N	0	N	00	N
130	20240709	160742	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16070	-510	5	-3.08	2686885200	168265	157.54	16750	16750	15500	21550	11610	16580	15968.03	3.05	0	3639	17720	17150	16820	16250	15920	16985	16085	54	4970	500	11930	10	1	10713625	1722	30.21	1.46	12	1.57	532.00	11009.00	27350	20230725	-41.24	15500	20240709	3.68	25150	-36.10	20240412	15500	3.68	20240709	27350	-41.24	20230725	15500	3.68	20240709	0.89	N	104460	500	53 억		327068	N	N	0	N	00	N
131	20240709	150744	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15940	-640	5	-3.86	2624067520	164347	153.88	16750	16750	15500	21550	11610	16580	15966.63	3.05	0	4258	17720	17150	16820	16250	15920	16985	16085	54	4970	500	11930	10	1	10713625	1708	29.96	1.45	12	1.53	532.00	11009.00	27350	20230725	-41.72	15500	20240709	2.84	25150	-36.62	20240412	15500	2.84	20240709	27350	-41.72	20230725	15500	2.84	20240709	0.89	N	104460	500	53 억		327068	N	N	0	N	00	N
132	20240709	140745	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16080	-500	5	-3.02	2455818680	153797	144.00	16750	16750	15500	21550	11610	16580	15967.92	3.05	0	2146	17720	17150	16820	16250	15920	16985	16085	54	4970	500	11930	10	1	10713625	1723	30.23	1.46	12	1.44	532.00	11009.00	27350	20230725	-41.21	15500	20240709	3.74	25150	-36.06	20240412	15500	3.74	20240709	27350	-41.21	20230725	15500	3.74	20240709	0.89	N	104460	500	53 억		327068	N	N	0	N	00	N
133	20240709	130747	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16010	-570	5	-3.44	2305643480	144456	135.25	16750	16750	15500	21550	11610	16580	15960.87	3.05	0	2053	17720	17150	16820	16250	15920	16985	16085	54	4970	500	11930	10	1	10713625	1715	30.09	1.45	12	1.35	532.00	11009.00	27350	20230725	-41.46	15500	20240709	3.29	25150	-36.34	20240412	15500	3.29	20240709	27350	-41.46	20230725	15500	3.29	20240709	0.89	N	104460	500	53 억		327068	N	N	0	N	00	N
134	20240709	120748	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15810	-770	5	-4.64	2056040050	128753	120.55	16750	16750	15500	21550	11610	16580	15968.87	3.05	0	2410	17720	17150	16820	16250	15920	16985	16085	54	4970	500	11930	10	1	10713625	1694	29.72	1.44	12	1.20	532.00	11009.00	27350	20230725	-42.19	15500	20240709	2.00	25150	-37.14	20240412	15500	2.00	20240709	27350	-42.19	20230725	15500	2.00	20240709	0.89	N	104460	500	53 억		327068	N	N	0	N	00	N
135	20240709	110749	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15860	-720	5	-4.34	1428718690	88801	83.14	16750	16750	15770	21550	11610	16580	16088.99	3.05	0	3689	17720	17150	16820	16250	15920	16985	16085	54	4970	500	11930	10	1	10713625	1699	29.81	1.44	12	0.83	532.00	11009.00	27350	20230725	-42.01	15770	20240709	0.57	25150	-36.94	20240412	15770	0.57	20240709	27350	-42.01	20230725	15770	0.57	20240709	0.89	N	104460	500	53 억		327068	N	N	0	N	00	N
136	20240709	100745	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16090	-490	5	-2.96	538112850	33090	30.98	16750	16750	16080	21550	11610	16580	16262.10	3.05	0	-3390	17720	17150	16820	16250	15920	16985	16085	54	4970	500	11930	10	1	10713625	1724	30.24	1.46	12	0.31	532.00	11009.00	27350	20230725	-41.17	16080	20240709	0.06	25150	-36.02	20240412	16080	0.06	20240709	27350	-41.17	20230725	16080	0.06	20240709	0.89	N	104460	500	53 억		327068	N	N	0	N	00	N
137	20240709	090744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16530	-50	5	-0.30	40757710	2460	2.30	16750	16750	16500	21550	11610	16580	16568.17	3.05	0	-1022	17720	17150	16820	16250	15920	16985	16085	54	4970	500	11930	10	1	10713625	1771	31.07	1.50	12	0.02	532.00	11009.00	27350	20230725	-39.56	16490	20240708	0.24	25150	-34.27	20240412	16490	0.24	20240708	27350	-39.56	20230725	16490	0.24	20240708	0.89	N	104460	500	53 억		327068	N	N	0	N	00	N
138	20240708	160739	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16580	-640	5	-3.72	1792175500	106795	101.09	17210	17390	16490	22350	12060	17220	16781.46	2.94	0	7534	18180	17700	17440	16960	16700	17570	16830	54	5130	500	12390	10	1	10713625	1776	31.17	1.51	12	1.00	532.00	11009.00	27350	20230725	-39.38	16490	20240708	0.55	25150	-34.08	20240412	16490	0.55	20240708	27350	-39.38	20230725	16490	0.55	20240708	0.88	N	104460	500	53 억		314722	N	N	0	N	00	N
139	20240708	150740	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16550	-670	5	-3.89	1716537770	102228	96.76	17210	17390	16490	22350	12060	17220	16791.27	2.94	0	8318	18180	17700	17440	16960	16700	17570	16830	54	5130	500	12390	10	1	10713625	1773	31.11	1.50	12	0.95	532.00	11009.00	27350	20230725	-39.49	16490	20240708	0.36	25150	-34.19	20240412	16490	0.36	20240708	27350	-39.49	20230725	16490	0.36	20240708	0.88	N	104460	500	53 억		314722	N	N	0	N	00	N
140	20240708	140742	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16650	-570	5	-3.31	1505393430	89511	84.73	17210	17390	16490	22350	12060	17220	16817.97	2.94	0	8812	18180	17700	17440	16960	16700	17570	16830	54	5130	500	12390	10	1	10713625	1784	31.30	1.51	12	0.84	532.00	11009.00	27350	20230725	-39.12	16490	20240708	0.97	25150	-33.80	20240412	16490	0.97	20240708	27350	-39.12	20230725	16490	0.97	20240708	0.88	N	104460	500	53 억		314722	N	N	0	N	00	N
141	20240708	130739	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16790	-430	5	-2.50	1287996830	76512	72.42	17210	17390	16490	22350	12060	17220	16833.92	2.94	0	7099	18180	17700	17440	16960	16700	17570	16830	54	5130	500	12390	10	1	10713625	1799	31.56	1.53	12	0.71	532.00	11009.00	27350	20230725	-38.61	16490	20240708	1.82	25150	-33.24	20240412	16490	1.82	20240708	27350	-38.61	20230725	16490	1.82	20240708	0.88	N	104460	500	53 억		314722	N	N	0	N	00	N
142	20240708	120740	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16860	-360	5	-2.09	1193280100	70894	67.10	17210	17390	16490	22350	12060	17220	16831.89	2.94	0	6804	18180	17700	17440	16960	16700	17570	16830	54	5130	500	12390	10	1	10713625	1806	31.69	1.53	12	0.66	532.00	11009.00	27350	20230725	-38.35	16490	20240708	2.24	25150	-32.96	20240412	16490	2.24	20240708	27350	-38.35	20230725	16490	2.24	20240708	0.88	N	104460	500	53 억		314722	N	N	0	N	00	N
143	20240708	110738	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16560	-660	5	-3.83	911071510	53962	51.08	17210	17390	16500	22350	12060	17220	16883.58	2.94	0	-348	18180	17700	17440	16960	16700	17570	16830	54	5130	500	12390	10	1	10713625	1774	31.13	1.50	12	0.50	532.00	11009.00	27350	20230725	-39.45	16500	20240708	0.36	25150	-34.16	20240412	16500	0.36	20240708	27350	-39.45	20230725	16500	0.36	20240708	0.88	N	104460	500	53 억		314722	N	N	0	N	00	N
144	20240708	100739	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16950	-270	5	-1.57	464508470	27192	25.74	17210	17390	16850	22350	12060	17220	17082.54	2.94	0	1690	18180	17700	17440	16960	16700	17570	16830	54	5130	500	12390	10	1	10713625	1816	31.86	1.54	12	0.25	532.00	11009.00	27350	20230725	-38.03	16850	20240708	0.59	25150	-32.60	20240412	16850	0.59	20240708	27350	-38.03	20230725	16850	0.59	20240708	0.88	N	104460	500	53 억		314722	N	N	0	N	00	N
145	20240708	090739	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17230	10	2	0.06	36233440	2105	1.99	17210	17390	17110	22350	12060	17220	17213.04	2.94	0	466	18180	17700	17440	16960	16700	17570	16830	54	5130	500	12390	10	1	10713625	1846	32.39	1.57	12	0.02	532.00	11009.00	27350	20230725	-37.00	17110	20240708	0.70	25150	-31.49	20240412	17110	0.70	20240708	27350	-37.00	20230725	17110	0.70	20240708	0.88	N	104460	500	53 억		314722	N	N	0	N	00	N
146	20240705	160735	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17220	-680	5	-3.80	1821914470	104979	325.80	17900	17920	17180	23250	12530	17900	17355.28	2.90	0	1758	18473	18186	17993	17706	17513	18090	17610	54	5350	500	12880	10	1	10713625	1845	32.37	1.56	12	0.98	532.00	11009.00	27350	20230725	-37.04	17180	20240705	0.23	25150	-31.53	20240412	17180	0.23	20240705	27350	-37.04	20230725	17180	0.23	20240705	0.88	N	104460	500	53 억		310693	N	N	0	N	00	N
147	20240705	150738	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17200	-700	5	-3.91	1712553140	98622	306.07	17900	17920	17180	23250	12530	17900	17364.82	2.90	0	1469	18473	18186	17993	17706	17513	18090	17610	54	5350	500	12880	10	1	10713625	1843	32.33	1.56	12	0.92	532.00	11009.00	27350	20230725	-37.11	17180	20240705	0.12	25150	-31.61	20240412	17180	0.12	20240705	27350	-37.11	20230725	17180	0.12	20240705	0.88	N	104460	500	53 억		310693	N	N	0	N	00	N
148	20240705	140739	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17210	-690	5	-3.85	1472613520	84677	262.79	17900	17920	17200	23250	12530	17900	17390.95	2.90	0	-311	18473	18186	17993	17706	17513	18090	17610	54	5350	500	12880	10	1	10713625	1844	32.35	1.56	12	0.79	532.00	11009.00	27350	20230725	-37.07	17200	20240705	0.06	25150	-31.57	20240412	17200	0.06	20240705	27350	-37.07	20230725	17200	0.06	20240705	0.88	N	104460	500	53 억		310693	N	N	0	N	00	N
149	20240705	130737	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17260	-640	5	-3.58	1206343980	69232	214.86	17900	17920	17200	23250	12530	17900	17424.66	2.90	0	-2603	18473	18186	17993	17706	17513	18090	17610	54	5350	500	12880	10	1	10713625	1849	32.44	1.57	12	0.65	532.00	11009.00	27350	20230725	-36.89	17200	20240705	0.35	25150	-31.37	20240412	17200	0.35	20240705	27350	-36.89	20230725	17200	0.35	20240705	0.88	N	104460	500	53 억		310693	N	N	0	N	00	N
150	20240705	120738	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17330	-570	5	-3.18	871648170	49859	154.74	17900	17920	17200	23250	12530	17900	17482.26	2.90	0	-8421	18473	18186	17993	17706	17513	18090	17610	54	5350	500	12880	10	1	10713625	1857	32.58	1.57	12	0.47	532.00	11009.00	27350	20230725	-36.64	17200	20240705	0.76	25150	-31.09	20240412	17200	0.76	20240705	27350	-36.64	20230725	17200	0.76	20240705	0.88	N	104460	500	53 억		310693	N	N	0	N	00	N
151	20240705	110735	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17400	-500	5	-2.79	700128140	39985	124.09	17900	17920	17200	23250	12530	17900	17509.77	2.90	0	-10549	18473	18186	17993	17706	17513	18090	17610	54	5350	500	12880	10	1	10713625	1864	32.71	1.58	12	0.37	532.00	11009.00	27350	20230725	-36.38	17200	20240705	1.16	25150	-30.82	20240412	17200	1.16	20240705	27350	-36.38	20230725	17200	1.16	20240705	0.88	N	104460	500	53 억		310693	N	N	0	N	00	N
152	20240705	100735	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	17430	-470	5	-2.63	357299790	20258	62.87	17900	17920	17420	23250	12530	17900	17637.47	2.90	0	-11338	18473	18186	17993	17706	17513	18090	17610	54	5350	500	12880	10	1	10713625	1867	32.76	1.58	12	0.19	532.00	11009.00	27350	20230725	-36.27	17420	20240705	0.06	25150	-30.70	20240412	17420	0.06	20240705	27350	-36.27	20230725	17420	0.06	20240705	0.88	N	104460	500	53 억		310693	N	N	0	N	00	N
153	20240705	090736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17770	-130	5	-0.73	20384350	1143	3.55	17900	17920	17760	23250	12530	17900	17834.08	2.90	0	-486	18473	18186	17993	17706	17513	18090	17610	54	5350	500	12880	10	1	10713625	1904	33.40	1.61	12	0.01	532.00	11009.00	27350	20230725	-35.03	17710	20231101	0.34	25150	-29.34	20240412	17750	0.11	20240703	27350	-35.03	20230725	17710	0.34	20231101	0.88	N	104460	500	53 억		310693	N	N	0	N	00	N
154	20240704	160732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17900	-180	5	-1.00	579188810	32220	57.73	18190	18280	17800	23500	12660	18080	17976.06	2.90	0	385	18860	18470	18110	17720	17360	18290	17540	54	5420	500	13010	10	1	10713625	1918	33.65	1.63	12	0.30	532.00	11009.00	27350	20230725	-34.55	17710	20231101	1.07	25150	-28.83	20240412	17750	0.85	20240703	27350	-34.55	20230725	17710	1.07	20231101	0.94	N	104460	500	53 억		310321	N	N	0	N	00	N
155	20240704	150736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17910	-170	5	-0.94	525042430	29195	52.31	18190	18280	17800	23500	12660	18080	17983.98	2.90	0	354	18860	18470	18110	17720	17360	18290	17540	54	5420	500	13010	10	1	10713625	1919	33.67	1.63	12	0.27	532.00	11009.00	27350	20230725	-34.52	17710	20231101	1.13	25150	-28.79	20240412	17750	0.90	20240703	27350	-34.52	20230725	17710	1.13	20231101	0.94	N	104460	500	53 억		310321	N	N	0	N	00	N
156	20240704	140735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17940	-140	5	-0.77	420696200	23367	41.87	18190	18280	17800	23500	12660	18080	18003.86	2.90	0	-67	18860	18470	18110	17720	17360	18290	17540	54	5420	500	13010	10	1	10713625	1922	33.72	1.63	12	0.22	532.00	11009.00	27350	20230725	-34.41	17710	20231101	1.30	25150	-28.67	20240412	17750	1.07	20240703	27350	-34.41	20230725	17710	1.30	20231101	0.94	N	104460	500	53 억		310321	N	N	0	N	00	N
157	20240704	130735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18000	-80	5	-0.44	339320020	18833	33.75	18190	18280	17800	23500	12660	18080	18017.31	2.90	0	-600	18860	18470	18110	17720	17360	18290	17540	54	5420	500	13010	10	1	10713625	1928	33.83	1.64	12	0.18	532.00	11009.00	27350	20230725	-34.19	17710	20231101	1.64	25150	-28.43	20240412	17750	1.41	20240703	27350	-34.19	20230725	17710	1.64	20231101	0.94	N	104460	500	53 억		310321	N	N	0	N	00	N
158	20240704	120734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18030	-50	5	-0.28	259742390	14405	25.81	18190	18280	17800	23500	12660	18080	18031.41	2.90	0	406	18860	18470	18110	17720	17360	18290	17540	54	5420	500	13010	10	1	10713625	1932	33.89	1.64	12	0.13	532.00	11009.00	27350	20230725	-34.08	17710	20231101	1.81	25150	-28.31	20240412	17750	1.58	20240703	27350	-34.08	20230725	17710	1.81	20231101	0.94	N	104460	500	53 억		310321	N	N	0	N	00	N
159	20240704	110734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18020	-60	5	-0.33	233764310	12966	23.23	18190	18280	17800	23500	12660	18080	18029.02	2.90	0	1510	18860	18470	18110	17720	17360	18290	17540	54	5420	500	13010	10	1	10713625	1931	33.87	1.64	12	0.12	532.00	11009.00	27350	20230725	-34.11	17710	20231101	1.75	25150	-28.35	20240412	17750	1.52	20240703	27350	-34.11	20230725	17710	1.75	20231101	0.94	N	104460	500	53 억		310321	N	N	0	N	00	N
160	20240704	100734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18250	170	2	0.94	168396640	9349	16.75	18190	18280	17800	23500	12660	18080	18012.26	2.90	0	2796	18860	18470	18110	17720	17360	18290	17540	54	5420	500	13010	10	1	10713625	1955	34.30	1.66	12	0.09	532.00	11009.00	27350	20230725	-33.27	17710	20231101	3.05	25150	-27.44	20240412	17750	2.82	20240703	27350	-33.27	20230725	17710	3.05	20231101	0.94	N	104460	500	53 억		310321	N	N	0	N	00	N
161	20240704	090735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18080	0	3	0.00	9069340	503	0.90	18190	18190	18010	23500	12660	18080	18030.50	2.90	0	328	18860	18470	18110	17720	17360	18290	17540	54	5420	500	13010	10	1	10713625	1937	33.98	1.64	12	0.00	532.00	11009.00	27350	20230725	-33.89	17710	20231101	2.09	25150	-28.11	20240412	17750	1.86	20240703	27350	-33.89	20230725	17710	2.09	20231101	0.94	N	104460	500	53 억		310321	N	N	0	N	00	N
162	20240703	160731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18080	-210	5	-1.15	1003399300	55649	56.10	18500	18500	17750	23750	12810	18290	18030.81	2.85	0	5432	19636	18962	18626	17952	17616	18795	17785	54	5460	500	13160	10	1	10713625	1937	33.98	1.64	12	0.52	532.00	11009.00	27350	20230725	-33.89	17710	20231101	2.09	25150	-28.11	20240412	17750	1.86	20240703	27350	-33.89	20230725	17710	2.09	20231101	0.94	N	104460	500	53 억		304908	N	N	0	N	00	N
163	20240703	150733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18070	-220	5	-1.20	961674230	53348	53.78	18500	18500	17750	23750	12810	18290	18026.43	2.85	0	6312	19636	18962	18626	17952	17616	18795	17785	54	5460	500	13160	10	1	10713625	1936	33.97	1.64	12	0.50	532.00	11009.00	27350	20230725	-33.93	17710	20231101	2.03	25150	-28.15	20240412	17750	1.80	20240703	27350	-33.93	20230725	17710	2.03	20231101	0.94	N	104460	500	53 억		304908	N	N	0	N	00	N
164	20240703	140733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18080	-210	5	-1.15	933370870	51784	52.20	18500	18500	17750	23750	12810	18290	18024.31	2.85	0	6354	19636	18962	18626	17952	17616	18795	17785	54	5460	500	13160	10	1	10713625	1937	33.98	1.64	12	0.48	532.00	11009.00	27350	20230725	-33.89	17710	20231101	2.09	25150	-28.11	20240412	17750	1.86	20240703	27350	-33.89	20230725	17710	2.09	20231101	0.94	N	104460	500	53 억		304908	N	N	0	N	00	N
165	20240703	130733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17920	-370	5	-2.02	838032570	46464	46.84	18500	18500	17750	23750	12810	18290	18036.17	2.85	0	4679	19636	18962	18626	17952	17616	18795	17785	54	5460	500	13160	10	1	10713625	1920	33.68	1.63	12	0.43	532.00	11009.00	27350	20230725	-34.48	17710	20231101	1.19	25150	-28.75	20240412	17750	0.96	20240703	27350	-34.48	20230725	17710	1.19	20231101	0.94	N	104460	500	53 억		304908	N	N	0	N	00	N
166	20240703	120732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18020	-270	5	-1.48	724111440	40114	40.44	18500	18500	17750	23750	12810	18290	18051.34	2.85	0	1754	19636	18962	18626	17952	17616	18795	17785	54	5460	500	13160	10	1	10713625	1931	33.87	1.64	12	0.37	532.00	11009.00	27350	20230725	-34.11	17710	20231101	1.75	25150	-28.35	20240412	17750	1.52	20240703	27350	-34.11	20230725	17710	1.75	20231101	0.94	N	104460	500	53 억		304908	N	N	0	N	00	N
167	20240703	110734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18060	-230	5	-1.26	383342280	21087	21.26	18500	18500	18060	23750	12810	18290	18179.08	2.85	0	-4047	19636	18962	18626	17952	17616	18795	17785	54	5460	500	13160	10	1	10713625	1935	33.95	1.64	12	0.20	532.00	11009.00	27350	20230725	-33.97	17710	20231101	1.98	25150	-28.19	20240412	18060	0.00	20240703	27350	-33.97	20230725	17710	1.98	20231101	0.94	N	104460	500	53 억		304908	N	N	0	N	00	N
168	20240703	100734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18230	-60	5	-0.33	245449340	13473	13.58	18500	18500	18140	23750	12810	18290	18217.87	2.85	0	-1994	19636	18962	18626	17952	17616	18795	17785	54	5460	500	13160	10	1	10713625	1953	34.27	1.66	12	0.13	532.00	11009.00	27350	20230725	-33.35	17710	20231101	2.94	25150	-27.51	20240412	18140	0.50	20240703	27350	-33.35	20230725	17710	2.94	20231101	0.94	N	104460	500	53 억		304908	N	N	0	N	00	N
169	20240703	090732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18330	40	2	0.22	18935250	1036	1.04	18500	18500	18240	23750	12810	18290	18277.27	2.85	0	-869	19636	18962	18626	17952	17616	18795	17785	54	5460	500	13160	10	1	10713625	1964	34.45	1.67	12	0.01	532.00	11009.00	27350	20230725	-32.98	17710	20231101	3.50	25150	-27.12	20240412	18240	0.49	20240703	27350	-32.98	20230725	17710	3.50	20231101	0.94	N	104460	500	53 억		304908	N	N	0	N	00	N
170	20240702	160730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18290	-800	5	-4.19	1836996690	98946	345.07	19300	19300	18290	24800	13370	19090	18565.76	3.08	0	-25489	19496	19292	19146	18942	18796	19220	18870	54	5710	500	13740	10	1	10713625	1960	34.38	1.66	12	0.92	532.00	11009.00	27350	20230725	-33.13	17710	20231101	3.27	25150	-27.28	20240412	18290	0.00	20240702	27350	-33.13	20230725	17710	3.27	20231101	0.95	N	104460	500	53 억		329874	N	N	0	N	00	N
171	20240702	150731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18330	-760	5	-3.98	1458782630	78279	273.00	19300	19300	18300	24800	13370	19090	18635.68	3.08	0	-24865	19496	19292	19146	18942	18796	19220	18870	54	5710	500	13740	10	1	10713625	1964	34.45	1.67	12	0.73	532.00	11009.00	27350	20230725	-32.98	17710	20231101	3.50	25150	-27.12	20240412	18300	0.16	20240702	27350	-32.98	20230725	17710	3.50	20231101	0.95	N	104460	500	53 억		329874	N	N	0	N	00	N
172	20240702	140731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18430	-660	5	-3.46	1207905880	64616	225.35	19300	19300	18400	24800	13370	19090	18693.60	3.08	0	-22573	19496	19292	19146	18942	18796	19220	18870	54	5710	500	13740	10	1	10713625	1975	34.64	1.67	12	0.60	532.00	11009.00	27350	20230725	-32.61	17710	20231101	4.07	25150	-26.72	20240412	18400	0.16	20240702	27350	-32.61	20230725	17710	4.07	20231101	0.95	N	104460	500	53 억		329874	N	N	0	N	00	N
173	20240702	130731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18560	-530	5	-2.78	932106580	49688	173.29	19300	19300	18510	24800	13370	19090	18759.19	3.08	0	-17368	19496	19292	19146	18942	18796	19220	18870	54	5710	500	13740	10	1	10713625	1988	34.89	1.69	12	0.46	532.00	11009.00	27350	20230725	-32.14	17710	20231101	4.80	25150	-26.20	20240412	18510	0.27	20240702	27350	-32.14	20230725	17710	4.80	20231101	0.95	N	104460	500	53 억		329874	N	N	0	N	00	N
174	20240702	120731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18630	-460	5	-2.41	726581290	38606	134.64	19300	19300	18520	24800	13370	19090	18820.42	3.08	0	-13774	19496	19292	19146	18942	18796	19220	18870	54	5710	500	13740	10	1	10713625	1996	35.02	1.69	12	0.36	532.00	11009.00	27350	20230725	-31.88	17710	20231101	5.19	25150	-25.92	20240412	18520	0.59	20240702	27350	-31.88	20230725	17710	5.19	20231101	0.95	N	104460	500	53 억		329874	N	N	0	N	00	N
175	20240702	110731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18860	-230	5	-1.20	655079030	34775	121.28	19300	19300	18520	24800	13370	19090	18837.64	3.08	0	-12901	19496	19292	19146	18942	18796	19220	18870	54	5710	500	13740	10	1	10713625	2021	35.45	1.71	12	0.32	532.00	11009.00	27350	20230725	-31.04	17710	20231101	6.49	25150	-25.01	20240412	18520	1.84	20240702	27350	-31.04	20230725	17710	6.49	20231101	0.95	N	104460	500	53 억		329874	N	N	0	N	00	N
176	20240702	100731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18830	-260	5	-1.36	389597410	20601	71.85	19300	19300	18800	24800	13370	19090	18911.58	3.08	0	-12477	19496	19292	19146	18942	18796	19220	18870	54	5710	500	13740	10	1	10713625	2017	35.39	1.71	12	0.19	532.00	11009.00	27350	20230725	-31.15	17710	20231101	6.32	25150	-25.13	20240412	18750	0.43	20240308	27350	-31.15	20230725	17710	6.32	20231101	0.95	N	104460	500	53 억		329874	N	N	0	N	00	N
177	20240702	090732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19010	-80	5	-0.42	23411120	1229	4.29	19300	19300	19010	24800	13370	19090	19048.92	3.08	0	-899	19496	19292	19146	18942	18796	19220	18870	54	5710	500	13740	10	1	10713625	2037	35.73	1.73	12	0.01	532.00	11009.00	27350	20230725	-30.49	17710	20231101	7.34	25150	-24.41	20240412	18750	1.39	20240308	27350	-30.49	20230725	17710	7.34	20231101	0.95	N	104460	500	53 억		329874	N	N	0	N	00	N
178	20240701	160728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19090	-60	5	-0.31	548380380	28672	161.07	19350	19350	19000	24850	13410	19150	19125.99	3.07	0	923	19450	19300	19160	19010	18870	19295	19005	54	5700	500	13780	10	1	10713625	2045	35.88	1.73	12	0.27	532.00	11009.00	27350	20230725	-30.20	17710	20231101	7.79	25150	-24.10	20240412	18750	1.81	20240308	27350	-30.20	20230725	17710	7.79	20231101	0.95	N	104460	500	53 억		329045	N	N	1	N	00	N
179	20240701	150730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19070	-80	5	-0.42	523741260	27381	153.82	19350	19350	19000	24850	13410	19150	19127.91	3.07	0	914	19450	19300	19160	19010	18870	19295	19005	54	5700	500	13780	10	1	10713625	2043	35.85	1.73	12	0.26	532.00	11009.00	27350	20230725	-30.27	17710	20231101	7.68	25150	-24.17	20240412	18750	1.71	20240308	27350	-30.27	20230725	17710	7.68	20231101	0.95	N	104460	500	53 억		329045	N	N	1	N	00	N
180	20240701	140729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19150	0	3	0.00	407137200	21279	119.54	19350	19350	19000	24850	13410	19150	19133.29	3.07	0	502	19450	19300	19160	19010	18870	19295	19005	54	5700	500	13780	10	1	10713625	2052	36.00	1.74	12	0.20	532.00	11009.00	27350	20230725	-29.98	17710	20231101	8.13	25150	-23.86	20240412	18750	2.13	20240308	27350	-29.98	20230725	17710	8.13	20231101	0.95	N	104460	500	53 억		329045	N	N	1	N	00	N
181	20240701	130729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19190	40	2	0.21	385449540	20147	113.18	19350	19350	19000	24850	13410	19150	19131.86	3.07	0	695	19450	19300	19160	19010	18870	19295	19005	54	5700	500	13780	10	1	10713625	2056	36.07	1.74	12	0.19	532.00	11009.00	27350	20230725	-29.84	17710	20231101	8.36	25150	-23.70	20240412	18750	2.35	20240308	27350	-29.84	20230725	17710	8.36	20231101	0.95	N	104460	500	53 억		329045	N	N	1	N	00	N
182	20240701	120730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19310	160	2	0.84	281355370	14736	82.78	19350	19350	19000	24850	13410	19150	19093.06	3.07	0	1348	19450	19300	19160	19010	18870	19295	19005	54	5700	500	13780	10	1	10713625	2069	36.30	1.75	12	0.14	532.00	11009.00	27350	20230725	-29.40	17710	20231101	9.03	25150	-23.22	20240412	18750	2.99	20240308	27350	-29.40	20230725	17710	9.03	20231101	0.95	N	104460	500	53 억		329045	N	N	1	N	00	N
183	20240701	110728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19120	-30	5	-0.16	227196240	11920	66.96	19350	19350	19000	24850	13410	19150	19060.09	3.07	0	22	19450	19300	19160	19010	18870	19295	19005	54	5700	500	13780	10	1	10713625	2048	35.94	1.74	12	0.11	532.00	11009.00	27350	20230725	-30.09	17710	20231101	7.96	25150	-23.98	20240412	18750	1.97	20240308	27350	-30.09	20230725	17710	7.96	20231101	0.95	N	104460	500	53 억		329045	N	N	1	N	00	N
184	20240701	100727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19030	-120	5	-0.63	129838480	6809	38.25	19350	19350	19000	24850	13410	19150	19068.66	3.07	0	-444	19450	19300	19160	19010	18870	19295	19005	54	5700	500	13780	10	1	10713625	2039	35.77	1.73	12	0.06	532.00	11009.00	27350	20230725	-30.42	17710	20231101	7.45	25150	-24.33	20240412	18750	1.49	20240308	27350	-30.42	20230725	17710	7.45	20231101	0.95	N	104460	500	53 억		329045	N	N	1	N	00	N
185	20240701	090726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19090	-60	5	-0.31	34047110	1782	10.01	19350	19350	19000	24850	13410	19150	19106.12	3.07	0	-558	19450	19300	19160	19010	18870	19295	19005	54	5700	500	13780	10	1	10713625	2045	35.88	1.73	12	0.02	532.00	11009.00	27350	20230725	-30.20	17710	20231101	7.79	25150	-24.10	20240412	18750	1.81	20240308	27350	-30.20	20230725	17710	7.79	20231101	0.95	N	104460	500	53 억		329045	N	N	1	N	00	N