KissMeData/129920/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	160843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	140	2	3.48	340446480	82104	549.26	3960	4265	3960	5220	2815	4020	4146.53	0.64	0	2551	4213	4116	4063	3966	3913	4090	3940	16	1200	100	2490	5	1	13715053	571	-7.89	0.76	12	0.60	-527.00	5446.00	10790	20231012	-61.45	3880	20240725	7.22	7080	-41.24	20240117	3880	7.22	20240725	10790	-61.45	20231012	3880	7.22	20240725	2.46	N	129920	100	16 억		87897	N	N	0	N	00	N
3	20240731	150855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	140	2	3.48	334280200	80618	539.32	3960	4265	3960	5220	2815	4020	4146.47	0.64	0	1981	4213	4116	4063	3966	3913	4090	3940	16	1200	100	2490	5	1	13715053	571	-7.89	0.76	12	0.59	-527.00	5446.00	10790	20231012	-61.45	3880	20240725	7.22	7080	-41.24	20240117	3880	7.22	20240725	10790	-61.45	20231012	3880	7.22	20240725	2.46	N	129920	100	16 억		87897	N	N	0	N	00	N
4	20240731	140854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	135	2	3.36	174610515	42565	284.75	3960	4175	3960	5220	2815	4020	4102.21	0.64	0	-3340	4213	4116	4063	3966	3913	4090	3940	16	1200	100	2490	5	1	13715053	570	-7.88	0.76	12	0.31	-527.00	5446.00	10790	20231012	-61.49	3880	20240725	7.09	7080	-41.31	20240117	3880	7.09	20240725	10790	-61.49	20231012	3880	7.09	20240725	2.46	N	129920	100	16 억		87897	N	N	0	N	00	N
5	20240731	130851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	60	2	1.49	75520975	18546	124.07	3960	4160	3960	5220	2815	4020	4072.09	0.64	0	-2216	4213	4116	4063	3966	3913	4090	3940	16	1200	100	2490	5	1	13715053	560	-7.74	0.75	12	0.14	-527.00	5446.00	10790	20231012	-62.19	3880	20240725	5.15	7080	-42.37	20240117	3880	5.15	20240725	10790	-62.19	20231012	3880	5.15	20240725	2.46	N	129920	100	16 억		87897	N	N	0	N	00	N
6	20240731	120851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	-30	5	-0.75	9790430	2458	16.44	3960	4020	3960	5220	2815	4020	3983.09	0.64	0	-866	4213	4116	4063	3966	3913	4090	3940	16	1200	100	2490	5	1	13715053	547	-7.57	0.73	12	0.02	-527.00	5446.00	10790	20231012	-63.02	3880	20240725	2.84	7080	-43.64	20240117	3880	2.84	20240725	10790	-63.02	20231012	3880	2.84	20240725	2.46	N	129920	100	16 억		87897	N	N	0	N	00	N
7	20240731	110853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	-15	5	-0.37	5302400	1331	8.90	3960	4020	3960	5220	2815	4020	3983.77	0.64	0	-838	4213	4116	4063	3966	3913	4090	3940	16	1200	100	2490	5	1	13715053	549	-7.60	0.74	12	0.01	-527.00	5446.00	10790	20231012	-62.88	3880	20240725	3.22	7080	-43.43	20240117	3880	3.22	20240725	10790	-62.88	20231012	3880	3.22	20240725	2.46	N	129920	100	16 억		87897	N	N	0	N	00	N
8	20240731	100850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	-30	5	-0.75	4895235	1229	8.22	3960	4020	3960	5220	2815	4020	3983.10	0.64	0	-826	4213	4116	4063	3966	3913	4090	3940	16	1200	100	2490	5	1	13715053	547	-7.57	0.73	12	0.01	-527.00	5446.00	10790	20231012	-63.02	3880	20240725	2.84	7080	-43.64	20240117	3880	2.84	20240725	10790	-63.02	20231012	3880	2.84	20240725	2.46	N	129920	100	16 억		87897	N	N	0	N	00	N
9	20240731	090849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-20	5	-0.50	1791630	450	3.01	3960	4020	3960	5220	2815	4020	3981.40	0.64	0	-260	4213	4116	4063	3966	3913	4090	3940	16	1200	100	2490	5	1	13715053	549	-7.59	0.73	12	0.00	-527.00	5446.00	10790	20231012	-62.93	3880	20240725	3.09	7080	-43.50	20240117	3880	3.09	20240725	10790	-62.93	20231012	3880	3.09	20240725	2.46	N	129920	100	16 억		87897	N	N	0	N	00	N
10	20240730	160828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	-65	5	-1.59	60239155	14943	21.32	4105	4160	4010	5310	2860	4085	4031.26	0.70	0	-7707	4408	4246	4088	3926	3768	4327	4007	16	1225	100	2530	5	1	13715053	551	-7.63	0.74	12	0.11	-527.00	5446.00	10790	20231012	-62.74	3880	20240725	3.61	7080	-43.22	20240117	3880	3.61	20240725	10790	-62.74	20231012	3880	3.61	20240725	2.46	N	129920	100	16 억		95430	N	N	0	N	00	N
11	20240730	150844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	-70	5	-1.71	50038970	12405	17.70	4105	4160	4010	5310	2860	4085	4033.77	0.70	0	-7352	4408	4246	4088	3926	3768	4327	4007	16	1225	100	2530	5	1	13715053	551	-7.62	0.74	12	0.09	-527.00	5446.00	10790	20231012	-62.79	3880	20240725	3.48	7080	-43.29	20240117	3880	3.48	20240725	10790	-62.79	20231012	3880	3.48	20240725	2.46	N	129920	100	16 억		95430	N	N	0	N	00	N
12	20240730	140834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	-65	5	-1.59	42088590	10423	14.87	4105	4160	4010	5310	2860	4085	4038.05	0.70	0	-6616	4408	4246	4088	3926	3768	4327	4007	16	1225	100	2530	5	1	13715053	551	-7.63	0.74	12	0.08	-527.00	5446.00	10790	20231012	-62.74	3880	20240725	3.61	7080	-43.22	20240117	3880	3.61	20240725	10790	-62.74	20231012	3880	3.61	20240725	2.46	N	129920	100	16 억		95430	N	N	0	N	00	N
13	20240730	130840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	-65	5	-1.59	31032140	7669	10.94	4105	4160	4020	5310	2860	4085	4046.44	0.70	0	-4914	4408	4246	4088	3926	3768	4327	4007	16	1225	100	2530	5	1	13715053	551	-7.63	0.74	12	0.06	-527.00	5446.00	10790	20231012	-62.74	3880	20240725	3.61	7080	-43.22	20240117	3880	3.61	20240725	10790	-62.74	20231012	3880	3.61	20240725	2.46	N	129920	100	16 억		95430	N	N	0	N	00	N
14	20240730	120832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	-25	5	-0.61	24702325	6096	8.70	4105	4160	4020	5310	2860	4085	4052.22	0.70	0	-4034	4408	4246	4088	3926	3768	4327	4007	16	1225	100	2530	5	1	13715053	557	-7.70	0.75	12	0.04	-527.00	5446.00	10790	20231012	-62.37	3880	20240725	4.64	7080	-42.66	20240117	3880	4.64	20240725	10790	-62.37	20231012	3880	4.64	20240725	2.46	N	129920	100	16 억		95430	N	N	0	N	00	N
15	20240730	110840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	-55	5	-1.35	22093060	5453	7.78	4105	4160	4020	5310	2860	4085	4051.54	0.70	0	-3881	4408	4246	4088	3926	3768	4327	4007	16	1225	100	2530	5	1	13715053	553	-7.65	0.74	12	0.04	-527.00	5446.00	10790	20231012	-62.65	3880	20240725	3.87	7080	-43.08	20240117	3880	3.87	20240725	10790	-62.65	20231012	3880	3.87	20240725	2.46	N	129920	100	16 억		95430	N	N	0	N	00	N
16	20240730	100843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	-15	5	-0.37	20016620	4938	7.05	4105	4160	4020	5310	2860	4085	4053.59	0.70	0	-3388	4408	4246	4088	3926	3768	4327	4007	16	1225	100	2530	5	1	13715053	558	-7.72	0.75	12	0.04	-527.00	5446.00	10790	20231012	-62.28	3880	20240725	4.90	7080	-42.51	20240117	3880	4.90	20240725	10790	-62.28	20231012	3880	4.90	20240725	2.46	N	129920	100	16 억		95430	N	N	0	N	00	N
17	20240730	090847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	20	2	0.49	184695	45	0.06	4105	4105	4090	5310	2860	4085	4104.33	0.70	0	-6	4408	4246	4088	3926	3768	4327	4007	16	1225	100	2530	5	1	13715053	563	-7.79	0.75	12	0.00	-527.00	5446.00	10790	20231012	-61.96	3880	20240725	5.80	7080	-42.02	20240117	3880	5.80	20240725	10790	-61.96	20231012	3880	5.80	20240725	2.46	N	129920	100	16 억		95430	N	N	0	N	00	N
18	20240729	160827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	155	2	3.94	286068285	69778	144.68	3930	4250	3930	5100	2755	3930	4099.69	0.58	0	15916	4083	4006	3943	3866	3803	3975	3835	16	1170	100	2430	5	1	13715053	560	-7.75	0.75	12	0.51	-527.00	5446.00	10790	20231012	-62.14	3880	20240725	5.28	7080	-42.30	20240117	3880	5.28	20240725	10790	-62.14	20231012	3880	5.28	20240725	2.50	N	129920	100	16 억		79185	N	N	0	N	00	N
19	20240729	150841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	180	2	4.58	277730505	67738	140.45	3930	4250	3930	5100	2755	3930	4100.07	0.58	0	15650	4083	4006	3943	3866	3803	3975	3835	16	1170	100	2430	5	1	13715053	564	-7.80	0.75	12	0.49	-527.00	5446.00	10790	20231012	-61.91	3880	20240725	5.93	7080	-41.95	20240117	3880	5.93	20240725	10790	-61.91	20231012	3880	5.93	20240725	2.50	N	129920	100	16 억		79185	N	N	0	N	00	N
20	20240729	140845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	155	2	3.94	263579000	64293	133.31	3930	4250	3930	5100	2755	3930	4099.65	0.58	0	15965	4083	4006	3943	3866	3803	3975	3835	16	1170	100	2430	5	1	13715053	560	-7.75	0.75	12	0.47	-527.00	5446.00	10790	20231012	-62.14	3880	20240725	5.28	7080	-42.30	20240117	3880	5.28	20240725	10790	-62.14	20231012	3880	5.28	20240725	2.50	N	129920	100	16 억		79185	N	N	0	N	00	N
21	20240729	130846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	180	2	4.58	252515105	61595	127.72	3930	4250	3930	5100	2755	3930	4099.60	0.58	0	16421	4083	4006	3943	3866	3803	3975	3835	16	1170	100	2430	5	1	13715053	564	-7.80	0.75	12	0.45	-527.00	5446.00	10790	20231012	-61.91	3880	20240725	5.93	7080	-41.95	20240117	3880	5.93	20240725	10790	-61.91	20231012	3880	5.93	20240725	2.50	N	129920	100	16 억		79185	N	N	0	N	00	N
22	20240729	120842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	140	2	3.56	231406480	56425	117.00	3930	4250	3930	5100	2755	3930	4101.13	0.58	0	16695	4083	4006	3943	3866	3803	3975	3835	16	1170	100	2430	5	1	13715053	558	-7.72	0.75	12	0.41	-527.00	5446.00	10790	20231012	-62.28	3880	20240725	4.90	7080	-42.51	20240117	3880	4.90	20240725	10790	-62.28	20231012	3880	4.90	20240725	2.50	N	129920	100	16 억		79185	N	N	0	N	00	N
23	20240729	110833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	135	2	3.44	222833705	54319	112.63	3930	4250	3930	5100	2755	3930	4102.32	0.58	0	15340	4083	4006	3943	3866	3803	3975	3835	16	1170	100	2430	5	1	13715053	558	-7.71	0.75	12	0.40	-527.00	5446.00	10790	20231012	-62.33	3880	20240725	4.77	7080	-42.58	20240117	3880	4.77	20240725	10790	-62.33	20231012	3880	4.77	20240725	2.50	N	129920	100	16 억		79185	N	N	0	N	00	N
24	20240729	100832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	55	2	1.40	22899565	5792	12.01	3930	3985	3930	5100	2755	3930	3953.65	0.58	0	3105	4083	4006	3943	3866	3803	3975	3835	16	1170	100	2430	5	1	13715053	547	-7.56	0.73	12	0.04	-527.00	5446.00	10790	20231012	-63.07	3880	20240725	2.71	7080	-43.71	20240117	3880	2.71	20240725	10790	-63.07	20231012	3880	2.71	20240725	2.50	N	129920	100	16 억		79185	N	N	0	N	00	N
25	20240729	090832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	40	2	1.02	10002055	2540	5.27	3930	3970	3930	5100	2755	3930	3937.82	0.58	0	650	4083	4006	3943	3866	3803	3975	3835	16	1170	100	2430	5	1	13715053	544	-7.53	0.73	12	0.02	-527.00	5446.00	10790	20231012	-63.21	3880	20240725	2.32	7080	-43.93	20240117	3880	2.32	20240725	10790	-63.21	20231012	3880	2.32	20240725	2.50	N	129920	100	16 억		79185	N	N	0	N	00	N
26	20240726	160820	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3930	-55	5	-1.38	188801515	48008	106.17	3950	4020	3880	5180	2790	3985	3932.71	0.51	0	10049	4088	4036	3958	3906	3828	4062	3932	16	1195	100	2470	5	1	13715053	539	-7.46	0.72	12	0.35	-527.00	5446.00	10790	20231012	-63.58	3880	20240726	1.29	7080	-44.49	20240117	3880	1.29	20240726	10790	-63.58	20231012	3880	1.29	20240726	2.53	N	129920	100	16 억		69884	N	N	0	N	00	N
27	20240726	150827	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3910	-75	5	-1.88	172872850	43953	97.20	3950	4020	3880	5180	2790	3985	3933.13	0.51	0	12262	4088	4036	3958	3906	3828	4062	3932	16	1195	100	2470	5	1	13715053	536	-7.42	0.72	12	0.32	-527.00	5446.00	10790	20231012	-63.76	3880	20240726	0.77	7080	-44.77	20240117	3880	0.77	20240726	10790	-63.76	20231012	3880	0.77	20240726	2.53	N	129920	100	16 억		69884	N	N	0	N	00	N
28	20240726	140828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	20	2	0.50	55774905	14078	31.13	3950	4020	3930	5180	2790	3985	3961.85	0.51	0	4298	4088	4036	3958	3906	3828	4062	3932	16	1195	100	2470	5	1	13715053	549	-7.60	0.74	12	0.10	-527.00	5446.00	10790	20231012	-62.88	3880	20240725	3.22	7080	-43.43	20240117	3880	3.22	20240725	10790	-62.88	20231012	3880	3.22	20240725	2.53	N	129920	100	16 억		69884	N	N	0	N	00	N
29	20240726	130829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	-25	5	-0.63	39461995	9983	22.08	3950	3985	3930	5180	2790	3985	3952.92	0.51	0	2149	4088	4036	3958	3906	3828	4062	3932	16	1195	100	2470	5	1	13715053	543	-7.51	0.73	12	0.07	-527.00	5446.00	10790	20231012	-63.30	3880	20240725	2.06	7080	-44.07	20240117	3880	2.06	20240725	10790	-63.30	20231012	3880	2.06	20240725	2.53	N	129920	100	16 억		69884	N	N	0	N	00	N
30	20240726	120831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	-10	5	-0.25	34143520	8641	19.11	3950	3985	3930	5180	2790	3985	3951.34	0.51	0	1099	4088	4036	3958	3906	3828	4062	3932	16	1195	100	2470	5	1	13715053	545	-7.54	0.73	12	0.06	-527.00	5446.00	10790	20231012	-63.16	3880	20240725	2.45	7080	-43.86	20240117	3880	2.45	20240725	10790	-63.16	20231012	3880	2.45	20240725	2.53	N	129920	100	16 억		69884	N	N	0	N	00	N
31	20240726	110833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	-10	5	-0.25	32411040	8205	18.14	3950	3985	3930	5180	2790	3985	3950.16	0.51	0	1388	4088	4036	3958	3906	3828	4062	3932	16	1195	100	2470	5	1	13715053	545	-7.54	0.73	12	0.06	-527.00	5446.00	10790	20231012	-63.16	3880	20240725	2.45	7080	-43.86	20240117	3880	2.45	20240725	10790	-63.16	20231012	3880	2.45	20240725	2.53	N	129920	100	16 억		69884	N	N	0	N	00	N
32	20240726	100827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3955	-30	5	-0.75	22243635	5636	12.46	3950	3985	3930	5180	2790	3985	3946.71	0.51	0	844	4088	4036	3958	3906	3828	4062	3932	16	1195	100	2470	5	1	13715053	542	-7.50	0.73	12	0.04	-527.00	5446.00	10790	20231012	-63.35	3880	20240725	1.93	7080	-44.14	20240117	3880	1.93	20240725	10790	-63.35	20231012	3880	1.93	20240725	2.53	N	129920	100	16 억		69884	N	N	0	N	00	N
33	20240726	090823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	-5	5	-0.13	7977890	2019	4.46	3950	3985	3950	5180	2790	3985	3951.41	0.51	0	658	4088	4036	3958	3906	3828	4062	3932	16	1195	100	2470	5	1	13715053	546	-7.55	0.73	12	0.01	-527.00	5446.00	10790	20231012	-63.11	3880	20240725	2.58	7080	-43.79	20240117	3880	2.58	20240725	10790	-63.11	20231012	3880	2.58	20240725	2.53	N	129920	100	16 억		69884	N	N	0	N	00	N
34	20240725	160823	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3985	-35	5	-0.87	175717895	44448	106.28	3885	4010	3880	5220	2815	4020	3953.11	0.40	0	15589	4226	4122	4016	3912	3806	4070	3860	16	1200	100	2490	5	1	13715053	547	-7.56	0.73	12	0.32	-527.00	5446.00	10790	20231012	-63.07	3880	20240725	2.71	7080	-43.71	20240117	3880	2.71	20240725	10790	-63.07	20231012	3880	2.71	20240725	2.54	N	129920	100	16 억		54395	N	N	0	N	00	N
35	20240725	150834	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3980	-40	5	-1.00	148407280	37590	89.89	3885	4010	3880	5220	2815	4020	3948.05	0.40	0	13552	4226	4122	4016	3912	3806	4070	3860	16	1200	100	2490	5	1	13715053	546	-7.55	0.73	12	0.27	-527.00	5446.00	10790	20231012	-63.11	3880	20240725	2.58	7080	-43.79	20240117	3880	2.58	20240725	10790	-63.11	20231012	3880	2.58	20240725	2.54	N	129920	100	16 억		54395	N	N	0	N	00	N
36	20240725	140833	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3985	-35	5	-0.87	127025880	32206	77.01	3885	4010	3880	5220	2815	4020	3944.17	0.40	0	9312	4226	4122	4016	3912	3806	4070	3860	16	1200	100	2490	5	1	13715053	547	-7.56	0.73	12	0.23	-527.00	5446.00	10790	20231012	-63.07	3880	20240725	2.71	7080	-43.71	20240117	3880	2.71	20240725	10790	-63.07	20231012	3880	2.71	20240725	2.54	N	129920	100	16 억		54395	N	N	0	N	00	N
37	20240725	130826	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3945	-75	5	-1.87	98813290	25081	59.97	3885	4010	3880	5220	2815	4020	3939.77	0.40	0	3315	4226	4122	4016	3912	3806	4070	3860	16	1200	100	2490	5	1	13715053	541	-7.49	0.72	12	0.18	-527.00	5446.00	10790	20231012	-63.44	3880	20240725	1.68	7080	-44.28	20240117	3880	1.68	20240725	10790	-63.44	20231012	3880	1.68	20240725	2.54	N	129920	100	16 억		54395	N	N	0	N	00	N
38	20240725	120832	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3955	-65	5	-1.62	98197115	24925	59.60	3885	4010	3880	5220	2815	4020	3939.70	0.40	0	3326	4226	4122	4016	3912	3806	4070	3860	16	1200	100	2490	5	1	13715053	542	-7.50	0.73	12	0.18	-527.00	5446.00	10790	20231012	-63.35	3880	20240725	1.93	7080	-44.14	20240117	3880	1.93	20240725	10790	-63.35	20231012	3880	1.93	20240725	2.54	N	129920	100	16 억		54395	N	N	0	N	00	N
39	20240725	110826	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3930	-90	5	-2.24	95009170	24117	57.67	3885	4010	3880	5220	2815	4020	3939.51	0.40	0	3187	4226	4122	4016	3912	3806	4070	3860	16	1200	100	2490	5	1	13715053	539	-7.46	0.72	12	0.18	-527.00	5446.00	10790	20231012	-63.58	3880	20240725	1.29	7080	-44.49	20240117	3880	1.29	20240725	10790	-63.58	20231012	3880	1.29	20240725	2.54	N	129920	100	16 억		54395	N	N	0	N	00	N
40	20240725	100823	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3930	-90	5	-2.24	73058440	18532	44.31	3885	4010	3880	5220	2815	4020	3942.29	0.40	0	3238	4226	4122	4016	3912	3806	4070	3860	16	1200	100	2490	5	1	13715053	539	-7.46	0.72	12	0.14	-527.00	5446.00	10790	20231012	-63.58	3880	20240725	1.29	7080	-44.49	20240117	3880	1.29	20240725	10790	-63.58	20231012	3880	1.29	20240725	2.54	N	129920	100	16 억		54395	N	N	0	N	00	N
41	20240725	090821	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4000	-20	5	-0.50	25138110	6415	15.34	3885	4010	3880	5220	2815	4020	3918.65	0.40	0	2018	4226	4122	4016	3912	3806	4070	3860	16	1200	100	2490	5	1	13715053	549	-7.59	0.73	12	0.05	-527.00	5446.00	10790	20231012	-62.93	3880	20240725	3.09	7080	-43.50	20240117	3880	3.09	20240725	10790	-62.93	20231012	3880	3.09	20240725	2.54	N	129920	100	16 억		54395	N	N	0	N	00	N
42	20240724	160818	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4020	-90	5	-2.19	167484895	41712	137.57	4110	4120	3910	5340	2880	4110	4015.27	0.34	0	7300	4266	4187	4116	4037	3966	4227	4077	16	1230	100	2540	5	1	13715053	551	-7.63	0.74	12	0.30	-527.00	5446.00	10790	20231012	-62.74	3910	20240724	2.81	7080	-43.22	20240117	3910	2.81	20240724	10790	-62.74	20231012	3910	2.81	20240724	2.64	N	129920	100	16 억		47222	N	N	0	N	00	N
43	20240724	150831	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3995	-115	5	-2.80	143513220	35733	117.85	4110	4120	3910	5340	2880	4110	4016.27	0.34	0	6603	4266	4187	4116	4037	3966	4227	4077	16	1230	100	2540	5	1	13715053	548	-7.58	0.73	12	0.26	-527.00	5446.00	10790	20231012	-62.97	3910	20240724	2.17	7080	-43.57	20240117	3910	2.17	20240724	10790	-62.97	20231012	3910	2.17	20240724	2.64	N	129920	100	16 억		47222	N	N	0	N	00	N
44	20240724	140826	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4020	-90	5	-2.19	113157440	28154	92.85	4110	4120	3910	5340	2880	4110	4019.23	0.34	0	4942	4266	4187	4116	4037	3966	4227	4077	16	1230	100	2540	5	1	13715053	551	-7.63	0.74	12	0.21	-527.00	5446.00	10790	20231012	-62.74	3910	20240724	2.81	7080	-43.22	20240117	3910	2.81	20240724	10790	-62.74	20231012	3910	2.81	20240724	2.64	N	129920	100	16 억		47222	N	N	0	N	00	N
45	20240724	130830	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4015	-95	5	-2.31	106972015	26621	87.80	4110	4120	3910	5340	2880	4110	4018.33	0.34	0	4762	4266	4187	4116	4037	3966	4227	4077	16	1230	100	2540	5	1	13715053	551	-7.62	0.74	12	0.19	-527.00	5446.00	10790	20231012	-62.79	3910	20240724	2.69	7080	-43.29	20240117	3910	2.69	20240724	10790	-62.79	20231012	3910	2.69	20240724	2.64	N	129920	100	16 억		47222	N	N	0	N	00	N
46	20240724	120830	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4035	-75	5	-1.82	81178430	20205	66.64	4110	4120	3910	5340	2880	4110	4017.74	0.34	0	4147	4266	4187	4116	4037	3966	4227	4077	16	1230	100	2540	5	1	13715053	553	-7.66	0.74	12	0.15	-527.00	5446.00	10790	20231012	-62.60	3910	20240724	3.20	7080	-43.01	20240117	3910	3.20	20240724	10790	-62.60	20231012	3910	3.20	20240724	2.64	N	129920	100	16 억		47222	N	N	0	N	00	N
47	20240724	110826	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4060	-50	5	-1.22	57948120	14475	47.74	4110	4120	3910	5340	2880	4110	4003.32	0.34	0	1782	4266	4187	4116	4037	3966	4227	4077	16	1230	100	2540	5	1	13715053	557	-7.70	0.75	12	0.11	-527.00	5446.00	10790	20231012	-62.37	3910	20240724	3.84	7080	-42.66	20240117	3910	3.84	20240724	10790	-62.37	20231012	3910	3.84	20240724	2.64	N	129920	100	16 억		47222	N	N	0	N	00	N
48	20240724	100850	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4050	-60	5	-1.46	46582555	11667	38.48	4110	4120	3910	5340	2880	4110	3992.68	0.34	0	1671	4266	4187	4116	4037	3966	4227	4077	16	1230	100	2540	5	1	13715053	555	-7.69	0.74	12	0.09	-527.00	5446.00	10790	20231012	-62.47	3910	20240724	3.58	7080	-42.80	20240117	3910	3.58	20240724	10790	-62.47	20231012	3910	3.58	20240724	2.64	N	129920	100	16 억		47222	N	N	0	N	00	N
49	20240724	090819	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4060	-50	5	-1.22	11446510	2842	9.37	4110	4120	4010	5340	2880	4110	4027.62	0.34	0	674	4266	4187	4116	4037	3966	4227	4077	16	1230	100	2540	5	1	13715053	557	-7.70	0.75	12	0.02	-527.00	5446.00	10790	20231012	-62.37	4010	20240724	1.25	7080	-42.66	20240117	4010	1.25	20240724	10790	-62.37	20231012	4010	1.25	20240724	2.64	N	129920	100	16 억		47222	N	N	0	N	00	N
50	20240723	160815	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4110	-25	5	-0.60	124012855	30317	50.56	4085	4195	4045	5370	2895	4135	4090.52	0.36	0	-2417	4295	4215	4150	4070	4005	4182	4037	16	1235	100	2560	5	1	13715053	564	-7.80	0.75	12	0.22	-527.00	5446.00	10790	20231012	-61.91	4045	20240723	1.61	7080	-41.95	20240117	4045	1.61	20240723	10790	-61.91	20231012	4045	1.61	20240723	2.61	N	129920	100	16 억		49743	N	N	0	N	00	N
51	20240723	150832	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4145	10	2	0.24	116377325	28460	47.46	4085	4195	4045	5370	2895	4135	4089.15	0.36	0	-1933	4295	4215	4150	4070	4005	4182	4037	16	1235	100	2560	5	1	13715053	568	-7.87	0.76	12	0.21	-527.00	5446.00	10790	20231012	-61.58	4045	20240723	2.47	7080	-41.45	20240117	4045	2.47	20240723	10790	-61.58	20231012	4045	2.47	20240723	2.61	N	129920	100	16 억		49743	N	N	0	N	00	N
52	20240723	140818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	-70	5	-1.69	65657390	15983	26.65	4085	4195	4065	5370	2895	4135	4107.95	0.36	0	-3318	4295	4215	4150	4070	4005	4182	4037	16	1235	100	2560	5	1	13715053	558	-7.71	0.75	12	0.12	-527.00	5446.00	10790	20231012	-62.33	4055	20240718	0.25	7080	-42.58	20240117	4055	0.25	20240718	10790	-62.33	20231012	4055	0.25	20240718	2.61	N	129920	100	16 억		49743	N	N	0	N	00	N
53	20240723	130814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	-60	5	-1.45	49575250	12042	20.08	4085	4195	4075	5370	2895	4135	4116.86	0.36	0	-2077	4295	4215	4150	4070	4005	4182	4037	16	1235	100	2560	5	1	13715053	559	-7.73	0.75	12	0.09	-527.00	5446.00	10790	20231012	-62.23	4055	20240718	0.49	7080	-42.44	20240117	4055	0.49	20240718	10790	-62.23	20231012	4055	0.49	20240718	2.61	N	129920	100	16 억		49743	N	N	0	N	00	N
54	20240723	120820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-30	5	-0.73	29547060	7141	11.91	4085	4195	4085	5370	2895	4135	4137.66	0.36	0	-1989	4295	4215	4150	4070	4005	4182	4037	16	1235	100	2560	5	1	13715053	563	-7.79	0.75	12	0.05	-527.00	5446.00	10790	20231012	-61.96	4055	20240718	1.23	7080	-42.02	20240117	4055	1.23	20240718	10790	-61.96	20231012	4055	1.23	20240718	2.61	N	129920	100	16 억		49743	N	N	0	N	00	N
55	20240723	110822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-15	5	-0.36	28588250	6908	11.52	4085	4195	4085	5370	2895	4135	4138.43	0.36	0	-1869	4295	4215	4150	4070	4005	4182	4037	16	1235	100	2560	5	1	13715053	565	-7.82	0.76	12	0.05	-527.00	5446.00	10790	20231012	-61.82	4055	20240718	1.60	7080	-41.81	20240117	4055	1.60	20240718	10790	-61.82	20231012	4055	1.60	20240718	2.61	N	129920	100	16 억		49743	N	N	0	N	00	N
56	20240723	100817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	30	2	0.73	17905745	4319	7.20	4085	4195	4085	5370	2895	4135	4145.81	0.36	0	594	4295	4215	4150	4070	4005	4182	4037	16	1235	100	2560	5	1	13715053	571	-7.90	0.76	12	0.03	-527.00	5446.00	10790	20231012	-61.40	4055	20240718	2.71	7080	-41.17	20240117	4055	2.71	20240718	10790	-61.40	20231012	4055	2.71	20240718	2.61	N	129920	100	16 억		49743	N	N	0	N	00	N
57	20240723	090824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	15	2	0.36	2263120	552	0.92	4085	4150	4085	5370	2895	4135	4099.86	0.36	0	-8	4295	4215	4150	4070	4005	4182	4037	16	1235	100	2560	5	1	13715053	569	-7.87	0.76	12	0.00	-527.00	5446.00	10790	20231012	-61.54	4055	20240718	2.34	7080	-41.38	20240117	4055	2.34	20240718	10790	-61.54	20231012	4055	2.34	20240718	2.61	N	129920	100	16 억		49743	N	N	0	N	00	N
58	20240722	160812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	-95	5	-2.25	246945640	59835	136.15	4200	4230	4085	5490	2965	4230	4127.09	0.34	0	3425	4370	4300	4250	4180	4130	4275	4155	16	1260	100	2620	5	1	13715053	567	-7.85	0.76	12	0.44	-527.00	5446.00	10790	20231012	-61.68	4055	20240718	1.97	7080	-41.60	20240117	4055	1.97	20240718	10790	-61.68	20231012	4055	1.97	20240718	2.69	N	129920	100	16 억		46314	N	N	0	N	00	N
59	20240722	150818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-130	5	-3.07	227875680	55194	125.59	4200	4230	4085	5490	2965	4230	4128.63	0.34	0	2711	4370	4300	4250	4180	4130	4275	4155	16	1260	100	2620	5	1	13715053	562	-7.78	0.75	12	0.40	-527.00	5446.00	10790	20231012	-62.00	4055	20240718	1.11	7080	-42.09	20240117	4055	1.11	20240718	10790	-62.00	20231012	4055	1.11	20240718	2.69	N	129920	100	16 억		46314	N	N	0	N	00	N
60	20240722	140823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	-115	5	-2.72	195950905	47415	107.89	4200	4230	4085	5490	2965	4230	4132.67	0.34	0	-1808	4370	4300	4250	4180	4130	4275	4155	16	1260	100	2620	5	1	13715053	564	-7.81	0.76	12	0.35	-527.00	5446.00	10790	20231012	-61.86	4055	20240718	1.48	7080	-41.88	20240117	4055	1.48	20240718	10790	-61.86	20231012	4055	1.48	20240718	2.69	N	129920	100	16 억		46314	N	N	0	N	00	N
61	20240722	130819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	-105	5	-2.48	180345730	43621	99.25	4200	4230	4085	5490	2965	4230	4134.37	0.34	0	-1815	4370	4300	4250	4180	4130	4275	4155	16	1260	100	2620	5	1	13715053	566	-7.83	0.76	12	0.32	-527.00	5446.00	10790	20231012	-61.77	4055	20240718	1.73	7080	-41.74	20240117	4055	1.73	20240718	10790	-61.77	20231012	4055	1.73	20240718	2.69	N	129920	100	16 억		46314	N	N	0	N	00	N
62	20240722	120817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-130	5	-3.07	150470540	36336	82.68	4200	4230	4085	5490	2965	4230	4141.08	0.34	0	-1907	4370	4300	4250	4180	4130	4275	4155	16	1260	100	2620	5	1	13715053	562	-7.78	0.75	12	0.26	-527.00	5446.00	10790	20231012	-62.00	4055	20240718	1.11	7080	-42.09	20240117	4055	1.11	20240718	10790	-62.00	20231012	4055	1.11	20240718	2.69	N	129920	100	16 억		46314	N	N	0	N	00	N
63	20240722	110815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-110	5	-2.60	96835255	23277	52.96	4200	4230	4120	5490	2965	4230	4160.12	0.34	0	-4258	4370	4300	4250	4180	4130	4275	4155	16	1260	100	2620	5	1	13715053	565	-7.82	0.76	12	0.17	-527.00	5446.00	10790	20231012	-61.82	4055	20240718	1.60	7080	-41.81	20240117	4055	1.60	20240718	10790	-61.82	20231012	4055	1.60	20240718	2.69	N	129920	100	16 억		46314	N	N	0	N	00	N
64	20240722	100818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	-95	5	-2.25	77218545	18553	42.21	4200	4230	4120	5490	2965	4230	4162.04	0.34	0	-3338	4370	4300	4250	4180	4130	4275	4155	16	1260	100	2620	5	1	13715053	567	-7.85	0.76	12	0.14	-527.00	5446.00	10790	20231012	-61.68	4055	20240718	1.97	7080	-41.60	20240117	4055	1.97	20240718	10790	-61.68	20231012	4055	1.97	20240718	2.69	N	129920	100	16 억		46314	N	N	0	N	00	N
65	20240722	090818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-60	5	-1.42	10364275	2480	5.64	4200	4210	4160	5490	2965	4230	4179.10	0.34	0	-673	4370	4300	4250	4180	4130	4275	4155	16	1260	100	2620	5	1	13715053	572	-7.91	0.77	12	0.02	-527.00	5446.00	10790	20231012	-61.35	4055	20240718	2.84	7080	-41.10	20240117	4055	2.84	20240718	10790	-61.35	20231012	4055	2.84	20240718	2.69	N	129920	100	16 억		46314	N	N	0	N	00	N
66	20240719	160756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	-80	5	-1.86	184615040	43631	74.81	4315	4320	4200	5600	3020	4310	4229.98	0.40	0	-8823	4480	4395	4225	4140	3970	4437	4182	16	1290	100	2670	5	1	13715053	580	-8.03	0.78	12	0.32	-527.00	5446.00	10790	20231012	-60.80	4055	20240718	4.32	7080	-40.25	20240117	4055	4.32	20240718	10790	-60.80	20231012	4055	4.32	20240718	2.71	N	129920	100	16 억		55124	N	N	0	N	00	N
67	20240719	150804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	-80	5	-1.86	171763275	40591	69.60	4315	4320	4200	5600	3020	4310	4230.16	0.40	0	-9032	4480	4395	4225	4140	3970	4437	4182	16	1290	100	2670	5	1	13715053	580	-8.03	0.78	12	0.30	-527.00	5446.00	10790	20231012	-60.80	4055	20240718	4.32	7080	-40.25	20240117	4055	4.32	20240718	10790	-60.80	20231012	4055	4.32	20240718	2.71	N	129920	100	16 억		55124	N	N	0	N	00	N
68	20240719	140808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	-100	5	-2.32	132467845	31263	53.60	4315	4320	4200	5600	3020	4310	4235.51	0.40	0	-12220	4480	4395	4225	4140	3970	4437	4182	16	1290	100	2670	5	1	13715053	577	-7.99	0.77	12	0.23	-527.00	5446.00	10790	20231012	-60.98	4055	20240718	3.82	7080	-40.54	20240117	4055	3.82	20240718	10790	-60.98	20231012	4055	3.82	20240718	2.71	N	129920	100	16 억		55124	N	N	0	N	00	N
69	20240719	130759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	-95	5	-2.20	110300705	25993	44.57	4315	4320	4205	5600	3020	4310	4241.61	0.40	0	-11605	4480	4395	4225	4140	3970	4437	4182	16	1290	100	2670	5	1	13715053	578	-8.00	0.77	12	0.19	-527.00	5446.00	10790	20231012	-60.94	4055	20240718	3.95	7080	-40.47	20240117	4055	3.95	20240718	10790	-60.94	20231012	4055	3.95	20240718	2.71	N	129920	100	16 억		55124	N	N	0	N	00	N
70	20240719	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4225	-85	5	-1.97	84485365	19872	34.07	4315	4320	4220	5600	3020	4310	4249.31	0.40	0	-9335	4480	4395	4225	4140	3970	4437	4182	16	1290	100	2670	5	1	13715053	579	-8.02	0.78	12	0.14	-527.00	5446.00	10790	20231012	-60.84	4055	20240718	4.19	7080	-40.32	20240117	4055	4.19	20240718	10790	-60.84	20231012	4055	4.19	20240718	2.71	N	129920	100	16 억		55124	N	N	0	N	00	N
71	20240719	110806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	-60	5	-1.39	52285735	12256	21.01	4315	4320	4225	5600	3020	4310	4263.43	0.40	0	-5590	4480	4395	4225	4140	3970	4437	4182	16	1290	100	2670	5	1	13715053	583	-8.06	0.78	12	0.09	-527.00	5446.00	10790	20231012	-60.61	4055	20240718	4.81	7080	-39.97	20240117	4055	4.81	20240718	10790	-60.61	20231012	4055	4.81	20240718	2.71	N	129920	100	16 억		55124	N	N	0	N	00	N
72	20240719	100720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4275	-35	5	-0.81	37547225	8776	15.05	4315	4320	4225	5600	3020	4310	4275.61	0.40	0	-4385	4480	4395	4225	4140	3970	4437	4182	16	1290	100	2670	5	1	13715053	586	-8.11	0.78	12	0.06	-527.00	5446.00	10790	20231012	-60.38	4055	20240718	5.43	7080	-39.62	20240117	4055	5.43	20240718	10790	-60.38	20231012	4055	5.43	20240718	2.71	N	129920	100	16 억		55124	N	N	0	N	00	N
73	20240719	090812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4310	0	3	0.00	19558145	4537	7.78	4315	4320	4300	5600	3020	4310	4310.96	0.40	0	-3557	4480	4395	4225	4140	3970	4437	4182	16	1290	100	2670	5	1	13715053	591	-8.18	0.79	12	0.03	-527.00	5446.00	10790	20231012	-60.06	4055	20240718	6.29	7080	-39.12	20240117	4055	6.29	20240718	10790	-60.06	20231012	4055	6.29	20240718	2.71	N	129920	100	16 억		55124	N	N	0	N	00	N
74	20240718	160751	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4310	-35	5	-0.81	246237125	58303	52.12	4290	4310	4055	5640	3045	4345	4222.56	0.25	0	21181	4621	4482	4391	4252	4161	4437	4207	16	1295	100	2690	5	1	13715053	591	-8.18	0.79	12	0.43	-527.00	5446.00	10790	20231012	-60.06	4055	20240718	6.29	7080	-39.12	20240117	4055	6.29	20240718	10790	-60.06	20231012	4055	6.29	20240718	2.69	N	129920	100	16 억		33926	N	N	0	N	00	N
75	20240718	150759	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4250	-95	5	-2.19	233206995	55271	49.41	4290	4310	4055	5640	3045	4345	4219.34	0.25	0	21878	4621	4482	4391	4252	4161	4437	4207	16	1295	100	2690	5	1	13715053	583	-8.06	0.78	12	0.40	-527.00	5446.00	10790	20231012	-60.61	4055	20240718	4.81	7080	-39.97	20240117	4055	4.81	20240718	10790	-60.61	20231012	4055	4.81	20240718	2.69	N	129920	100	16 억		33926	N	N	0	N	00	N
76	20240718	140753	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4235	-110	5	-2.53	166606930	39485	35.30	4290	4310	4055	5640	3045	4345	4219.50	0.25	0	12038	4621	4482	4391	4252	4161	4437	4207	16	1295	100	2690	5	1	13715053	581	-8.04	0.78	12	0.29	-527.00	5446.00	10790	20231012	-60.75	4055	20240718	4.44	7080	-40.18	20240117	4055	4.44	20240718	10790	-60.75	20231012	4055	4.44	20240718	2.69	N	129920	100	16 억		33926	N	N	0	N	00	N
77	20240718	130754	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4250	-95	5	-2.19	149328445	35402	31.65	4290	4310	4055	5640	3045	4345	4218.08	0.25	0	9936	4621	4482	4391	4252	4161	4437	4207	16	1295	100	2690	5	1	13715053	583	-8.06	0.78	12	0.26	-527.00	5446.00	10790	20231012	-60.61	4055	20240718	4.81	7080	-39.97	20240117	4055	4.81	20240718	10790	-60.61	20231012	4055	4.81	20240718	2.69	N	129920	100	16 억		33926	N	N	0	N	00	N
78	20240718	120755	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4235	-110	5	-2.53	125696445	29815	26.65	4290	4310	4055	5640	3045	4345	4215.88	0.25	0	7202	4621	4482	4391	4252	4161	4437	4207	16	1295	100	2690	5	1	13715053	581	-8.04	0.78	12	0.22	-527.00	5446.00	10790	20231012	-60.75	4055	20240718	4.44	7080	-40.18	20240117	4055	4.44	20240718	10790	-60.75	20231012	4055	4.44	20240718	2.69	N	129920	100	16 억		33926	N	N	0	N	00	N
79	20240718	110800	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4190	-155	5	-3.57	103740905	24588	21.98	4290	4310	4055	5640	3045	4345	4219.17	0.25	0	4140	4621	4482	4391	4252	4161	4437	4207	16	1295	100	2690	5	1	13715053	575	-7.95	0.77	12	0.18	-527.00	5446.00	10790	20231012	-61.17	4055	20240718	3.33	7080	-40.82	20240117	4055	3.33	20240718	10790	-61.17	20231012	4055	3.33	20240718	2.69	N	129920	100	16 억		33926	N	N	0	N	00	N
80	20240718	100801	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4200	-145	5	-3.34	75284200	17804	15.91	4290	4310	4055	5640	3045	4345	4228.50	0.25	0	1012	4621	4482	4391	4252	4161	4437	4207	16	1295	100	2690	5	1	13715053	576	-7.97	0.77	12	0.13	-527.00	5446.00	10790	20231012	-61.08	4055	20240718	3.58	7080	-40.68	20240117	4055	3.58	20240718	10790	-61.08	20231012	4055	3.58	20240718	2.69	N	129920	100	16 억		33926	N	N	0	N	00	N
81	20240718	090801	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4275	-70	5	-1.61	21797370	5086	4.55	4290	4310	4275	5640	3045	4345	4285.76	0.25	0	-1872	4621	4482	4391	4252	4161	4437	4207	16	1295	100	2690	5	1	13715053	586	-8.11	0.78	12	0.04	-527.00	5446.00	10790	20231012	-60.38	4275	20240718	0.00	7080	-39.62	20240117	4275	0.00	20240718	10790	-60.38	20231012	4275	0.00	20240718	2.69	N	129920	100	16 억		33926	N	N	0	N	00	N
82	20240717	160833	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4345	-160	5	-3.55	486201855	111584	178.55	4510	4530	4300	5850	3155	4505	4357.28	0.45	0	-27770	4635	4570	4495	4430	4355	4602	4462	16	1345	100	2790	5	1	13715053	596	-8.24	0.80	12	0.81	-527.00	5446.00	10790	20231012	-59.73	4300	20240717	1.05	7080	-38.63	20240117	4300	1.05	20240717	10790	-59.73	20231012	4300	1.05	20240717	2.70	N	129920	100	16 억		61947	N	N	0	N	00	N
83	20240717	150838	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4310	-195	5	-4.33	416232280	95337	152.55	4510	4530	4305	5850	3155	4505	4365.90	0.45	0	-24604	4635	4570	4495	4430	4355	4602	4462	16	1345	100	2790	5	1	13715053	591	-8.18	0.79	12	0.70	-527.00	5446.00	10790	20231012	-60.06	4305	20240717	0.12	7080	-39.12	20240117	4305	0.12	20240717	10790	-60.06	20231012	4305	0.12	20240717	2.70	N	129920	100	16 억		61947	N	N	0	N	00	N
84	20240717	140834	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4315	-190	5	-4.22	377443265	86349	138.17	4510	4530	4305	5850	3155	4505	4371.14	0.45	0	-22958	4635	4570	4495	4430	4355	4602	4462	16	1345	100	2790	5	1	13715053	592	-8.19	0.79	12	0.63	-527.00	5446.00	10790	20231012	-60.01	4305	20240717	0.23	7080	-39.05	20240117	4305	0.23	20240717	10790	-60.01	20231012	4305	0.23	20240717	2.70	N	129920	100	16 억		61947	N	N	0	N	00	N
85	20240717	130834	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4350	-155	5	-3.44	270901935	61746	98.80	4510	4530	4305	5850	3155	4505	4387.36	0.45	0	-21276	4635	4570	4495	4430	4355	4602	4462	16	1345	100	2790	5	1	13715053	597	-8.25	0.80	12	0.45	-527.00	5446.00	10790	20231012	-59.68	4305	20240717	1.05	7080	-38.56	20240117	4305	1.05	20240717	10790	-59.68	20231012	4305	1.05	20240717	2.70	N	129920	100	16 억		61947	N	N	0	N	00	N
86	20240717	120835	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4320	-185	5	-4.11	244905930	55768	89.24	4510	4530	4305	5850	3155	4505	4391.51	0.45	0	-19386	4635	4570	4495	4430	4355	4602	4462	16	1345	100	2790	5	1	13715053	592	-8.20	0.79	12	0.41	-527.00	5446.00	10790	20231012	-59.96	4305	20240717	0.35	7080	-38.98	20240117	4305	0.35	20240717	10790	-59.96	20231012	4305	0.35	20240717	2.70	N	129920	100	16 억		61947	N	N	0	N	00	N
87	20240717	110835	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4380	-125	5	-2.77	153782285	34779	55.65	4510	4530	4380	5850	3155	4505	4421.70	0.45	0	-12201	4635	4570	4495	4430	4355	4602	4462	16	1345	100	2790	5	1	13715053	601	-8.31	0.80	12	0.25	-527.00	5446.00	10790	20231012	-59.41	4380	20240717	0.00	7080	-38.14	20240117	4380	0.00	20240717	10790	-59.41	20231012	4380	0.00	20240717	2.70	N	129920	100	16 억		61947	N	N	0	N	00	N
88	20240717	100834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	-55	5	-1.22	34037835	7629	12.21	4510	4530	4430	5850	3155	4505	4461.64	0.45	0	967	4635	4570	4495	4430	4355	4602	4462	16	1345	100	2790	5	1	13715053	610	-8.44	0.82	12	0.06	-527.00	5446.00	10790	20231012	-58.76	4420	20240712	0.68	7080	-37.15	20240117	4420	0.68	20240712	10790	-58.76	20231012	4420	0.68	20240712	2.70	N	129920	100	16 억		61947	N	N	0	N	00	N
89	20240717	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	15	2	0.33	3325460	738	1.18	4510	4530	4500	5850	3155	4505	4506.04	0.45	0	-651	4635	4570	4495	4430	4355	4602	4462	16	1345	100	2790	5	1	13715053	620	-8.58	0.83	12	0.01	-527.00	5446.00	10790	20231012	-58.11	4420	20240712	2.26	7080	-36.16	20240117	4420	2.26	20240712	10790	-58.11	20231012	4420	2.26	20240712	2.70	N	129920	100	16 억		61947	N	N	0	N	00	N
90	20240716	160836	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4505	10	2	0.22	277796580	61840	208.71	4460	4560	4420	5840	3150	4495	4492.18	0.46	0	-698	4611	4552	4501	4442	4391	4550	4440	16	1345	100	2780	5	1	13715053	618	-8.55	0.83	12	0.45	-527.00	5446.00	10790	20231012	-58.25	4420	20240716	1.92	7080	-36.37	20240117	4420	1.92	20240716	10790	-58.25	20231012	4420	1.92	20240716	2.71	N	129920	100	16 억		63203	N	N	0	N	00	N
91	20240716	150845	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4505	10	2	0.22	272882505	60743	205.01	4460	4560	4420	5840	3150	4495	4492.41	0.46	0	-608	4611	4552	4501	4442	4391	4550	4440	16	1345	100	2780	5	1	13715053	618	-8.55	0.83	12	0.44	-527.00	5446.00	10790	20231012	-58.25	4420	20240716	1.92	7080	-36.37	20240117	4420	1.92	20240716	10790	-58.25	20231012	4420	1.92	20240716	2.71	N	129920	100	16 억		63203	N	N	0	N	00	N
92	20240716	140841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4480	-15	5	-0.33	228976280	50924	171.87	4460	4560	4420	5840	3150	4495	4496.43	0.46	0	-306	4611	4552	4501	4442	4391	4550	4440	16	1345	100	2780	5	1	13715053	614	-8.50	0.82	12	0.37	-527.00	5446.00	10790	20231012	-58.48	4420	20240716	1.36	7080	-36.72	20240117	4420	1.36	20240716	10790	-58.48	20231012	4420	1.36	20240716	2.71	N	129920	100	16 억		63203	N	N	0	N	00	N
93	20240716	130842	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4455	-40	5	-0.89	224259185	49868	168.31	4460	4560	4420	5840	3150	4495	4497.06	0.46	0	-389	4611	4552	4501	4442	4391	4550	4440	16	1345	100	2780	5	1	13715053	611	-8.45	0.82	12	0.36	-527.00	5446.00	10790	20231012	-58.71	4420	20240716	0.79	7080	-37.08	20240117	4420	0.79	20240716	10790	-58.71	20231012	4420	0.79	20240716	2.71	N	129920	100	16 억		63203	N	N	0	N	00	N
94	20240716	120840	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4445	-50	5	-1.11	192196060	42727	144.21	4460	4560	4420	5840	3150	4495	4498.23	0.46	0	497	4611	4552	4501	4442	4391	4550	4440	16	1345	100	2780	5	1	13715053	610	-8.43	0.82	12	0.31	-527.00	5446.00	10790	20231012	-58.80	4420	20240716	0.57	7080	-37.22	20240117	4420	0.57	20240716	10790	-58.80	20231012	4420	0.57	20240716	2.71	N	129920	100	16 억		63203	N	N	0	N	00	N
95	20240716	110840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	15	2	0.33	131123900	28995	97.86	4460	4560	4460	5840	3150	4495	4522.29	0.46	0	1280	4611	4552	4501	4442	4391	4550	4440	16	1345	100	2780	5	1	13715053	619	-8.56	0.83	12	0.21	-527.00	5446.00	10790	20231012	-58.20	4420	20240712	2.04	7080	-36.30	20240117	4420	2.04	20240712	10790	-58.20	20231012	4420	2.04	20240712	2.71	N	129920	100	16 억		63203	N	N	0	N	00	N
96	20240716	100841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	35	2	0.78	95658600	21109	71.24	4460	4560	4460	5840	3150	4495	4531.65	0.46	0	1862	4611	4552	4501	4442	4391	4550	4440	16	1345	100	2780	5	1	13715053	621	-8.60	0.83	12	0.15	-527.00	5446.00	10790	20231012	-58.02	4420	20240712	2.49	7080	-36.02	20240117	4420	2.49	20240712	10790	-58.02	20231012	4420	2.49	20240712	2.71	N	129920	100	16 억		63203	N	N	0	N	00	N
97	20240716	090839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	40	2	0.89	24864740	5528	18.66	4460	4535	4460	5840	3150	4495	4497.96	0.46	0	4535	4611	4552	4501	4442	4391	4550	4440	16	1345	100	2780	5	1	13715053	622	-8.61	0.83	12	0.04	-527.00	5446.00	10790	20231012	-57.97	4420	20240712	2.60	7080	-35.95	20240117	4420	2.60	20240712	10790	-57.97	20231012	4420	2.60	20240712	2.71	N	129920	100	16 억		63203	N	N	0	N	00	N
98	20240715	160826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	0	3	0.00	133286835	29611	109.22	4495	4560	4450	5840	3150	4495	4501.27	0.38	0	11692	4551	4522	4471	4442	4391	4537	4457	16	1345	100	2780	5	1	13715053	616	-8.53	0.83	12	0.22	-527.00	5446.00	10790	20231012	-58.34	4420	20240712	1.70	7080	-36.51	20240117	4420	1.70	20240712	10790	-58.34	20231012	4420	1.70	20240712	2.70	N	129920	100	16 억		51546	N	N	0	N	00	N
99	20240715	150833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	35	2	0.78	124980125	27764	102.41	4495	4560	4450	5840	3150	4495	4501.52	0.38	0	11289	4551	4522	4471	4442	4391	4537	4457	16	1345	100	2780	5	1	13715053	621	-8.60	0.83	12	0.20	-527.00	5446.00	10790	20231012	-58.02	4420	20240712	2.49	7080	-36.02	20240117	4420	2.49	20240712	10790	-58.02	20231012	4420	2.49	20240712	2.70	N	129920	100	16 억		51546	N	N	0	N	00	N
100	20240715	140830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	10	2	0.22	81938090	18181	67.06	4495	4560	4450	5840	3150	4495	4506.80	0.38	0	2827	4551	4522	4471	4442	4391	4537	4457	16	1345	100	2780	5	1	13715053	618	-8.55	0.83	12	0.13	-527.00	5446.00	10790	20231012	-58.25	4420	20240712	1.92	7080	-36.37	20240117	4420	1.92	20240712	10790	-58.25	20231012	4420	1.92	20240712	2.70	N	129920	100	16 억		51546	N	N	0	N	00	N
101	20240715	130832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4525	30	2	0.67	69174405	15355	56.64	4495	4560	4450	5840	3150	4495	4505.01	0.38	0	4765	4551	4522	4471	4442	4391	4537	4457	16	1345	100	2780	5	1	13715053	621	-8.59	0.83	12	0.11	-527.00	5446.00	10790	20231012	-58.06	4420	20240712	2.38	7080	-36.09	20240117	4420	2.38	20240712	10790	-58.06	20231012	4420	2.38	20240712	2.70	N	129920	100	16 억		51546	N	N	0	N	00	N
102	20240715	120831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4550	55	2	1.22	57742520	12837	47.35	4495	4550	4450	5840	3150	4495	4498.13	0.38	0	4585	4551	4522	4471	4442	4391	4537	4457	16	1345	100	2780	5	1	13715053	624	-8.63	0.84	12	0.09	-527.00	5446.00	10790	20231012	-57.83	4420	20240712	2.94	7080	-35.73	20240117	4420	2.94	20240712	10790	-57.83	20231012	4420	2.94	20240712	2.70	N	129920	100	16 억		51546	N	N	0	N	00	N
103	20240715	110830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	10	2	0.22	25326325	5663	20.89	4495	4510	4450	5840	3150	4495	4472.25	0.38	0	1244	4551	4522	4471	4442	4391	4537	4457	16	1345	100	2780	5	1	13715053	618	-8.55	0.83	12	0.04	-527.00	5446.00	10790	20231012	-58.25	4420	20240712	1.92	7080	-36.37	20240117	4420	1.92	20240712	10790	-58.25	20231012	4420	1.92	20240712	2.70	N	129920	100	16 억		51546	N	N	0	N	00	N
104	20240715	100831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4485	-10	5	-0.22	20010515	4478	16.52	4495	4495	4450	5840	3150	4495	4468.63	0.38	0	995	4551	4522	4471	4442	4391	4537	4457	16	1345	100	2780	5	1	13715053	615	-8.51	0.82	12	0.03	-527.00	5446.00	10790	20231012	-58.43	4420	20240712	1.47	7080	-36.65	20240117	4420	1.47	20240712	10790	-58.43	20231012	4420	1.47	20240712	2.70	N	129920	100	16 억		51546	N	N	0	N	00	N
105	20240715	090832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	0	3	0.00	2853180	635	2.34	4495	4495	4480	5840	3150	4495	4493.20	0.38	0	26	4551	4522	4471	4442	4391	4537	4457	16	1345	100	2780	5	1	13715053	616	-8.53	0.83	12	0.00	-527.00	5446.00	10790	20231012	-58.34	4420	20240712	1.70	7080	-36.51	20240117	4420	1.70	20240712	10790	-58.34	20231012	4420	1.70	20240712	2.70	N	129920	100	16 억		51546	N	N	0	N	00	N
106	20240712	160824	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4495	0	3	0.00	116241405	26111	67.57	4490	4500	4420	5840	3150	4495	4451.81	0.44	0	-9413	4621	4557	4511	4447	4401	4590	4480	16	1345	100	2780	5	1	13715053	616	-8.53	0.83	12	0.19	-527.00	5446.00	10790	20231012	-58.34	4420	20240712	1.70	7080	-36.51	20240117	4420	1.70	20240712	10790	-58.34	20231012	4420	1.70	20240712	2.71	N	129920	100	16 억		60959	N	N	0	N	00	N
107	20240712	150830	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4485	-10	5	-0.22	113278955	25451	65.86	4490	4500	4420	5840	3150	4495	4450.86	0.44	0	-9413	4621	4557	4511	4447	4401	4590	4480	16	1345	100	2780	5	1	13715053	615	-8.51	0.82	12	0.19	-527.00	5446.00	10790	20231012	-58.43	4420	20240712	1.47	7080	-36.65	20240117	4420	1.47	20240712	10790	-58.43	20231012	4420	1.47	20240712	2.71	N	129920	100	16 억		60959	N	N	0	N	00	N
108	20240712	140833	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4455	-40	5	-0.89	106782765	23999	62.10	4490	4500	4420	5840	3150	4495	4449.47	0.44	0	-9148	4621	4557	4511	4447	4401	4590	4480	16	1345	100	2780	5	1	13715053	611	-8.45	0.82	12	0.17	-527.00	5446.00	10790	20231012	-58.71	4420	20240712	0.79	7080	-37.08	20240117	4420	0.79	20240712	10790	-58.71	20231012	4420	0.79	20240712	2.71	N	129920	100	16 억		60959	N	N	0	N	00	N
109	20240712	130827	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4445	-50	5	-1.11	75051100	16843	43.59	4490	4500	4435	5840	3150	4495	4455.92	0.44	0	-5234	4621	4557	4511	4447	4401	4590	4480	16	1345	100	2780	5	1	13715053	610	-8.43	0.82	12	0.12	-527.00	5446.00	10790	20231012	-58.80	4435	20240712	0.23	7080	-37.22	20240117	4435	0.23	20240712	10790	-58.80	20231012	4435	0.23	20240712	2.71	N	129920	100	16 억		60959	N	N	0	N	00	N
110	20240712	120829	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4445	-50	5	-1.11	59780315	13404	34.69	4490	4500	4440	5840	3150	4495	4459.89	0.44	0	-3576	4621	4557	4511	4447	4401	4590	4480	16	1345	100	2780	5	1	13715053	610	-8.43	0.82	12	0.10	-527.00	5446.00	10790	20231012	-58.80	4440	20240712	0.11	7080	-37.22	20240117	4440	0.11	20240712	10790	-58.80	20231012	4440	0.11	20240712	2.71	N	129920	100	16 억		60959	N	N	0	N	00	N
111	20240712	110825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4455	-40	5	-0.89	40425575	9055	23.43	4490	4500	4455	5840	3150	4495	4464.45	0.44	0	-392	4621	4557	4511	4447	4401	4590	4480	16	1345	100	2780	5	1	13715053	611	-8.45	0.82	12	0.07	-527.00	5446.00	10790	20231012	-58.71	4450	20240704	0.11	7080	-37.08	20240117	4450	0.11	20240704	10790	-58.71	20231012	4450	0.11	20240704	2.71	N	129920	100	16 억		60959	N	N	0	N	00	N
112	20240712	100828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	-15	5	-0.33	14313795	3202	8.29	4490	4500	4460	5840	3150	4495	4470.27	0.44	0	-343	4621	4557	4511	4447	4401	4590	4480	16	1345	100	2780	5	1	13715053	614	-8.50	0.82	12	0.02	-527.00	5446.00	10790	20231012	-58.48	4450	20240704	0.67	7080	-36.72	20240117	4450	0.67	20240704	10790	-58.48	20231012	4450	0.67	20240704	2.71	N	129920	100	16 억		60959	N	N	0	N	00	N
113	20240712	090824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	0	3	0.00	2738135	611	1.58	4490	4500	4470	5840	3150	4495	4481.40	0.44	0	-45	4621	4557	4511	4447	4401	4590	4480	16	1345	100	2780	5	1	13715053	616	-8.53	0.83	12	0.00	-527.00	5446.00	10790	20231012	-58.34	4450	20240704	1.01	7080	-36.51	20240117	4450	1.01	20240704	10790	-58.34	20231012	4450	1.01	20240704	2.71	N	129920	100	16 억		60959	N	N	0	N	00	N
114	20240711	160821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	-5	5	-0.11	172176930	38182	227.94	4490	4575	4465	5850	3150	4500	4509.58	0.45	0	-250	4573	4536	4493	4456	4413	4515	4435	16	1350	100	2790	5	1	13715053	616	-8.53	0.83	12	0.28	-527.00	5446.00	10790	20231012	-58.34	4450	20240704	1.01	7080	-36.51	20240117	4450	1.01	20240704	10790	-58.34	20231012	4450	1.01	20240704	2.69	N	129920	100	16 억		61880	N	N	0	N	00	N
115	20240711	150827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	-20	5	-0.44	154940585	34333	204.96	4490	4575	4480	5850	3150	4500	4512.88	0.45	0	425	4573	4536	4493	4456	4413	4515	4435	16	1350	100	2790	5	1	13715053	614	-8.50	0.82	12	0.25	-527.00	5446.00	10790	20231012	-58.48	4450	20240704	0.67	7080	-36.72	20240117	4450	0.67	20240704	10790	-58.48	20231012	4450	0.67	20240704	2.69	N	129920	100	16 억		61880	N	N	0	N	00	N
116	20240711	140827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	-20	5	-0.44	126343435	27956	166.89	4490	4575	4480	5850	3150	4500	4519.37	0.45	0	1645	4573	4536	4493	4456	4413	4515	4435	16	1350	100	2790	5	1	13715053	614	-8.50	0.82	12	0.20	-527.00	5446.00	10790	20231012	-58.48	4450	20240704	0.67	7080	-36.72	20240117	4450	0.67	20240704	10790	-58.48	20231012	4450	0.67	20240704	2.69	N	129920	100	16 억		61880	N	N	0	N	00	N
117	20240711	130825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	0	3	0.00	109884125	24289	145.00	4490	4575	4490	5850	3150	4500	4524.03	0.45	0	2886	4573	4536	4493	4456	4413	4515	4435	16	1350	100	2790	5	1	13715053	617	-8.54	0.83	12	0.18	-527.00	5446.00	10790	20231012	-58.29	4450	20240704	1.12	7080	-36.44	20240117	4450	1.12	20240704	10790	-58.29	20231012	4450	1.12	20240704	2.69	N	129920	100	16 억		61880	N	N	0	N	00	N
118	20240711	120825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	-5	5	-0.11	103228415	22810	136.17	4490	4575	4490	5850	3150	4500	4525.58	0.45	0	4337	4573	4536	4493	4456	4413	4515	4435	16	1350	100	2790	5	1	13715053	616	-8.53	0.83	12	0.17	-527.00	5446.00	10790	20231012	-58.34	4450	20240704	1.01	7080	-36.51	20240117	4450	1.01	20240704	10790	-58.34	20231012	4450	1.01	20240704	2.69	N	129920	100	16 억		61880	N	N	0	N	00	N
119	20240711	110822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	30	2	0.67	71435125	15754	94.05	4490	4575	4490	5850	3150	4500	4534.41	0.45	0	7103	4573	4536	4493	4456	4413	4515	4435	16	1350	100	2790	5	1	13715053	621	-8.60	0.83	12	0.11	-527.00	5446.00	10790	20231012	-58.02	4450	20240704	1.80	7080	-36.02	20240117	4450	1.80	20240704	10790	-58.02	20231012	4450	1.80	20240704	2.69	N	129920	100	16 억		61880	N	N	0	N	00	N
120	20240711	100824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	10	2	0.22	63869410	14081	84.06	4490	4575	4490	5850	3150	4500	4535.86	0.45	0	5944	4573	4536	4493	4456	4413	4515	4435	16	1350	100	2790	5	1	13715053	619	-8.56	0.83	12	0.10	-527.00	5446.00	10790	20231012	-58.20	4450	20240704	1.35	7080	-36.30	20240117	4450	1.35	20240704	10790	-58.20	20231012	4450	1.35	20240704	2.69	N	129920	100	16 억		61880	N	N	0	N	00	N
121	20240711	090822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	40	2	0.89	3808890	847	5.06	4490	4540	4490	5850	3150	4500	4496.92	0.45	0	35	4573	4536	4493	4456	4413	4515	4435	16	1350	100	2790	5	1	13715053	623	-8.61	0.83	12	0.01	-527.00	5446.00	10790	20231012	-57.92	4450	20240704	2.02	7080	-35.88	20240117	4450	2.02	20240704	10790	-57.92	20231012	4450	2.02	20240704	2.69	N	129920	100	16 억		61880	N	N	0	N	00	N
122	20240710	160820	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4500	-5	5	-0.11	75009405	16716	68.77	4505	4530	4450	5850	3155	4505	4487.27	0.45	0	1218	4598	4551	4513	4466	4428	4532	4447	16	1345	100	2790	5	1	13715053	617	-8.54	0.83	12	0.12	-527.00	5446.00	10790	20231012	-58.29	4450	20240710	1.12	7080	-36.44	20240117	4450	1.12	20240710	10790	-58.29	20231012	4450	1.12	20240710	2.68	N	129920	100	16 억		61162	N	N	0	N	00	N
123	20240710	150822	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4515	10	2	0.22	70822985	15786	64.94	4505	4530	4450	5850	3155	4505	4486.44	0.45	0	1289	4598	4551	4513	4466	4428	4532	4447	16	1345	100	2790	5	1	13715053	619	-8.57	0.83	12	0.12	-527.00	5446.00	10790	20231012	-58.16	4450	20240710	1.46	7080	-36.23	20240117	4450	1.46	20240710	10790	-58.16	20231012	4450	1.46	20240710	2.68	N	129920	100	16 억		61162	N	N	0	N	00	N
124	20240710	140821	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4475	-30	5	-0.67	54491460	12145	49.97	4505	4530	4450	5850	3155	4505	4486.74	0.45	0	-456	4598	4551	4513	4466	4428	4532	4447	16	1345	100	2790	5	1	13715053	614	-8.49	0.82	12	0.09	-527.00	5446.00	10790	20231012	-58.53	4450	20240710	0.56	7080	-36.79	20240117	4450	0.56	20240710	10790	-58.53	20231012	4450	0.56	20240710	2.68	N	129920	100	16 억		61162	N	N	0	N	00	N
125	20240710	130821	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4510	5	2	0.11	49354705	11003	45.27	4505	4530	4450	5850	3155	4505	4485.57	0.45	0	-344	4598	4551	4513	4466	4428	4532	4447	16	1345	100	2790	5	1	13715053	619	-8.56	0.83	12	0.08	-527.00	5446.00	10790	20231012	-58.20	4450	20240710	1.35	7080	-36.30	20240117	4450	1.35	20240710	10790	-58.20	20231012	4450	1.35	20240710	2.68	N	129920	100	16 억		61162	N	N	0	N	00	N
126	20240710	120820	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4470	-35	5	-0.78	46585130	10386	42.73	4505	4530	4450	5850	3155	4505	4485.38	0.45	0	-176	4598	4551	4513	4466	4428	4532	4447	16	1345	100	2790	5	1	13715053	613	-8.48	0.82	12	0.08	-527.00	5446.00	10790	20231012	-58.57	4450	20240710	0.45	7080	-36.86	20240117	4450	0.45	20240710	10790	-58.57	20231012	4450	0.45	20240710	2.68	N	129920	100	16 억		61162	N	N	0	N	00	N
127	20240710	110821	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4470	-35	5	-0.78	33411710	7437	30.60	4505	4530	4450	5850	3155	4505	4492.63	0.45	0	-914	4598	4551	4513	4466	4428	4532	4447	16	1345	100	2790	5	1	13715053	613	-8.48	0.82	12	0.05	-527.00	5446.00	10790	20231012	-58.57	4450	20240710	0.45	7080	-36.86	20240117	4450	0.45	20240710	10790	-58.57	20231012	4450	0.45	20240710	2.68	N	129920	100	16 억		61162	N	N	0	N	00	N
128	20240710	100816	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4520	15	2	0.33	21234660	4718	19.41	4505	4530	4450	5850	3155	4505	4500.78	0.45	0	-815	4598	4551	4513	4466	4428	4532	4447	16	1345	100	2790	5	1	13715053	620	-8.58	0.83	12	0.03	-527.00	5446.00	10790	20231012	-58.11	4450	20240710	1.57	7080	-36.16	20240117	4450	1.57	20240710	10790	-58.11	20231012	4450	1.57	20240710	2.68	N	129920	100	16 억		61162	N	N	0	N	00	N
129	20240710	090821	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4510	5	2	0.11	10330720	2304	9.48	4505	4530	4450	5850	3155	4505	4483.82	0.45	0	1004	4598	4551	4513	4466	4428	4532	4447	16	1345	100	2790	5	1	13715053	619	-8.56	0.83	12	0.02	-527.00	5446.00	10790	20231012	-58.20	4450	20240710	1.35	7080	-36.30	20240117	4450	1.35	20240710	10790	-58.20	20231012	4450	1.35	20240710	2.68	N	129920	100	16 억		61162	N	N	0	N	00	N
130	20240709	160816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	-35	5	-0.77	107036015	23695	135.82	4525	4560	4475	5900	3180	4540	4517.26	0.43	0	3229	4606	4572	4526	4492	4446	4590	4510	16	1360	100	2810	5	1	13715053	618	-8.55	0.83	12	0.17	-527.00	5446.00	10790	20231012	-58.25	4450	20240704	1.24	7080	-36.37	20240117	4450	1.24	20240704	10790	-58.25	20231012	4450	1.24	20240704	2.70	N	129920	100	16 억		58394	N	N	0	N	00	N
131	20240709	150819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4485	-55	5	-1.21	101574935	22482	128.87	4525	4560	4475	5900	3180	4540	4518.06	0.43	0	3447	4606	4572	4526	4492	4446	4590	4510	16	1360	100	2810	5	1	13715053	615	-8.51	0.82	12	0.16	-527.00	5446.00	10790	20231012	-58.43	4450	20240704	0.79	7080	-36.65	20240117	4450	0.79	20240704	10790	-58.43	20231012	4450	0.79	20240704	2.70	N	129920	100	16 억		58394	N	N	0	N	00	N
132	20240709	140820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	-40	5	-0.88	71418205	15765	90.36	4525	4560	4490	5900	3180	4540	4530.17	0.43	0	1628	4606	4572	4526	4492	4446	4590	4510	16	1360	100	2810	5	1	13715053	617	-8.54	0.83	12	0.11	-527.00	5446.00	10790	20231012	-58.29	4450	20240704	1.12	7080	-36.44	20240117	4450	1.12	20240704	10790	-58.29	20231012	4450	1.12	20240704	2.70	N	129920	100	16 억		58394	N	N	0	N	00	N
133	20240709	130823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	-20	5	-0.44	60946835	13440	77.04	4525	4560	4520	5900	3180	4540	4534.73	0.43	0	1579	4606	4572	4526	4492	4446	4590	4510	16	1360	100	2810	5	1	13715053	620	-8.58	0.83	12	0.10	-527.00	5446.00	10790	20231012	-58.11	4450	20240704	1.57	7080	-36.16	20240117	4450	1.57	20240704	10790	-58.11	20231012	4450	1.57	20240704	2.70	N	129920	100	16 억		58394	N	N	0	N	00	N
134	20240709	120824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4550	10	2	0.22	47316065	10431	59.79	4525	4560	4520	5900	3180	4540	4536.10	0.43	0	2027	4606	4572	4526	4492	4446	4590	4510	16	1360	100	2810	5	1	13715053	624	-8.63	0.84	12	0.08	-527.00	5446.00	10790	20231012	-57.83	4450	20240704	2.25	7080	-35.73	20240117	4450	2.25	20240704	10790	-57.83	20231012	4450	2.25	20240704	2.70	N	129920	100	16 억		58394	N	N	0	N	00	N
135	20240709	110824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	0	3	0.00	37245020	8213	47.08	4525	4560	4520	5900	3180	4540	4534.89	0.43	0	2327	4606	4572	4526	4492	4446	4590	4510	16	1360	100	2810	5	1	13715053	623	-8.61	0.83	12	0.06	-527.00	5446.00	10790	20231012	-57.92	4450	20240704	2.02	7080	-35.88	20240117	4450	2.02	20240704	10790	-57.92	20231012	4450	2.02	20240704	2.70	N	129920	100	16 억		58394	N	N	0	N	00	N
136	20240709	100821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	0	3	0.00	34495170	7608	43.61	4525	4560	4520	5900	3180	4540	4534.07	0.43	0	2285	4606	4572	4526	4492	4446	4590	4510	16	1360	100	2810	5	1	13715053	623	-8.61	0.83	12	0.06	-527.00	5446.00	10790	20231012	-57.92	4450	20240704	2.02	7080	-35.88	20240117	4450	2.02	20240704	10790	-57.92	20231012	4450	2.02	20240704	2.70	N	129920	100	16 억		58394	N	N	0	N	00	N
137	20240709	090819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	5	2	0.11	3974120	878	5.03	4525	4560	4525	5900	3180	4540	4526.33	0.43	0	-302	4606	4572	4526	4492	4446	4590	4510	16	1360	100	2810	5	1	13715053	623	-8.62	0.83	12	0.01	-527.00	5446.00	10790	20231012	-57.88	4450	20240704	2.13	7080	-35.81	20240117	4450	2.13	20240704	10790	-57.88	20231012	4450	2.13	20240704	2.70	N	129920	100	16 억		58394	N	N	0	N	00	N
138	20240708	160813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	5	2	0.11	78517715	17402	69.60	4530	4560	4480	5890	3175	4535	4511.91	0.42	0	1249	4605	4570	4510	4475	4415	4587	4492	16	1355	100	2810	5	1	13715053	623	-8.61	0.83	12	0.13	-527.00	5446.00	10790	20231012	-57.92	4450	20240704	2.02	7080	-35.88	20240117	4450	2.02	20240704	10790	-57.92	20231012	4450	2.02	20240704	2.80	N	129920	100	16 억		57049	N	N	0	N	00	N
139	20240708	150815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	5	2	0.11	73219155	16232	64.92	4530	4560	4480	5890	3175	4535	4510.79	0.42	0	1074	4605	4570	4510	4475	4415	4587	4492	16	1355	100	2810	5	1	13715053	623	-8.61	0.83	12	0.12	-527.00	5446.00	10790	20231012	-57.92	4450	20240704	2.02	7080	-35.88	20240117	4450	2.02	20240704	10790	-57.92	20231012	4450	2.02	20240704	2.80	N	129920	100	16 억		57049	N	N	0	N	00	N
140	20240708	140817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	0	3	0.00	60484670	13408	53.63	4530	4560	4480	5890	3175	4535	4511.09	0.42	0	905	4605	4570	4510	4475	4415	4587	4492	16	1355	100	2810	5	1	13715053	622	-8.61	0.83	12	0.10	-527.00	5446.00	10790	20231012	-57.97	4450	20240704	1.91	7080	-35.95	20240117	4450	1.91	20240704	10790	-57.97	20231012	4450	1.91	20240704	2.80	N	129920	100	16 억		57049	N	N	0	N	00	N
141	20240708	130813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	-5	5	-0.11	51157610	11349	45.39	4530	4560	4480	5890	3175	4535	4507.68	0.42	0	739	4605	4570	4510	4475	4415	4587	4492	16	1355	100	2810	5	1	13715053	621	-8.60	0.83	12	0.08	-527.00	5446.00	10790	20231012	-58.02	4450	20240704	1.80	7080	-36.02	20240117	4450	1.80	20240704	10790	-58.02	20231012	4450	1.80	20240704	2.80	N	129920	100	16 억		57049	N	N	0	N	00	N
142	20240708	120815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4525	-10	5	-0.22	45197210	10029	40.11	4530	4560	4480	5890	3175	4535	4506.65	0.42	0	699	4605	4570	4510	4475	4415	4587	4492	16	1355	100	2810	5	1	13715053	621	-8.59	0.83	12	0.07	-527.00	5446.00	10790	20231012	-58.06	4450	20240704	1.69	7080	-36.09	20240117	4450	1.69	20240704	10790	-58.06	20231012	4450	1.69	20240704	2.80	N	129920	100	16 억		57049	N	N	0	N	00	N
143	20240708	110813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	-30	5	-0.66	44424615	9858	39.43	4530	4560	4480	5890	3175	4535	4506.45	0.42	0	717	4605	4570	4510	4475	4415	4587	4492	16	1355	100	2810	5	1	13715053	618	-8.55	0.83	12	0.07	-527.00	5446.00	10790	20231012	-58.25	4450	20240704	1.24	7080	-36.37	20240117	4450	1.24	20240704	10790	-58.25	20231012	4450	1.24	20240704	2.80	N	129920	100	16 억		57049	N	N	0	N	00	N
144	20240708	100813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	25	2	0.55	18186605	4034	16.13	4530	4560	4480	5890	3175	4535	4508.33	0.42	0	726	4605	4570	4510	4475	4415	4587	4492	16	1355	100	2810	5	1	13715053	625	-8.65	0.84	12	0.03	-527.00	5446.00	10790	20231012	-57.74	4450	20240704	2.47	7080	-35.59	20240117	4450	2.47	20240704	10790	-57.74	20231012	4450	2.47	20240704	2.80	N	129920	100	16 억		57049	N	N	0	N	00	N
145	20240708	090813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4515	-20	5	-0.44	375890	83	0.33	4530	4530	4515	5890	3175	4535	4528.80	0.42	0	-2	4605	4570	4510	4475	4415	4587	4492	16	1355	100	2810	5	1	13715053	619	-8.57	0.83	12	0.00	-527.00	5446.00	10790	20231012	-58.16	4450	20240704	1.46	7080	-36.23	20240117	4450	1.46	20240704	10790	-58.16	20231012	4450	1.46	20240704	2.80	N	129920	100	16 억		57049	N	N	0	N	00	N
146	20240705	160809	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4535	55	2	1.23	112242665	24971	47.57	4450	4545	4450	5820	3140	4480	4494.90	0.37	0	6145	4660	4570	4510	4420	4360	4540	4390	16	1340	100	2770	5	1	13715053	622	-8.61	0.83	12	0.18	-527.00	5446.00	10790	20231012	-57.97	4450	20240705	1.91	7080	-35.95	20240117	4450	1.91	20240705	10790	-57.97	20231012	4450	1.91	20240705	2.74	N	129920	100	16 억		50911	N	N	0	N	00	N
147	20240705	150813	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4515	35	2	0.78	111598815	24829	47.30	4450	4545	4450	5820	3140	4480	4494.70	0.37	0	6165	4660	4570	4510	4420	4360	4540	4390	16	1340	100	2770	5	1	13715053	619	-8.57	0.83	12	0.18	-527.00	5446.00	10790	20231012	-58.16	4450	20240705	1.46	7080	-36.23	20240117	4450	1.46	20240705	10790	-58.16	20231012	4450	1.46	20240705	2.74	N	129920	100	16 억		50911	N	N	0	N	00	N
148	20240705	140813	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4525	45	2	1.00	85691730	19099	36.39	4450	4545	4450	5820	3140	4480	4486.71	0.37	0	6197	4660	4570	4510	4420	4360	4540	4390	16	1340	100	2770	5	1	13715053	621	-8.59	0.83	12	0.14	-527.00	5446.00	10790	20231012	-58.06	4450	20240705	1.69	7080	-36.09	20240117	4450	1.69	20240705	10790	-58.06	20231012	4450	1.69	20240705	2.74	N	129920	100	16 억		50911	N	N	0	N	00	N
149	20240705	130812	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4490	10	2	0.22	60512160	13501	25.72	4450	4520	4450	5820	3140	4480	4482.05	0.37	0	3510	4660	4570	4510	4420	4360	4540	4390	16	1340	100	2770	5	1	13715053	616	-8.52	0.82	12	0.10	-527.00	5446.00	10790	20231012	-58.39	4450	20240705	0.90	7080	-36.58	20240117	4450	0.90	20240705	10790	-58.39	20231012	4450	0.90	20240705	2.74	N	129920	100	16 억		50911	N	N	0	N	00	N
150	20240705	120812	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4490	10	2	0.22	52236435	11662	22.22	4450	4510	4450	5820	3140	4480	4479.20	0.37	0	3074	4660	4570	4510	4420	4360	4540	4390	16	1340	100	2770	5	1	13715053	616	-8.52	0.82	12	0.09	-527.00	5446.00	10790	20231012	-58.39	4450	20240705	0.90	7080	-36.58	20240117	4450	0.90	20240705	10790	-58.39	20231012	4450	0.90	20240705	2.74	N	129920	100	16 억		50911	N	N	0	N	00	N
151	20240705	110809	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4490	10	2	0.22	44373765	9914	18.89	4450	4510	4450	5820	3140	4480	4475.87	0.37	0	2569	4660	4570	4510	4420	4360	4540	4390	16	1340	100	2770	5	1	13715053	616	-8.52	0.82	12	0.07	-527.00	5446.00	10790	20231012	-58.39	4450	20240705	0.90	7080	-36.58	20240117	4450	0.90	20240705	10790	-58.39	20231012	4450	0.90	20240705	2.74	N	129920	100	16 억		50911	N	N	0	N	00	N
152	20240705	100810	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4510	30	2	0.67	36149055	8077	15.39	4450	4510	4450	5820	3140	4480	4475.55	0.37	0	3129	4660	4570	4510	4420	4360	4540	4390	16	1340	100	2770	5	1	13715053	619	-8.56	0.83	12	0.06	-527.00	5446.00	10790	20231012	-58.20	4450	20240705	1.35	7080	-36.30	20240117	4450	1.35	20240705	10790	-58.20	20231012	4450	1.35	20240705	2.74	N	129920	100	16 억		50911	N	N	0	N	00	N
153	20240705	090811	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4490	10	2	0.22	3863795	865	1.65	4450	4505	4450	5820	3140	4480	4466.82	0.37	0	-10	4660	4570	4510	4420	4360	4540	4390	16	1340	100	2770	5	1	13715053	616	-8.52	0.82	12	0.01	-527.00	5446.00	10790	20231012	-58.39	4450	20240705	0.90	7080	-36.58	20240117	4450	0.90	20240705	10790	-58.39	20231012	4450	0.90	20240705	2.74	N	129920	100	16 억		50911	N	N	0	N	00	N
154	20240704	160806	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4480	-60	5	-1.32	235012375	52416	68.74	4540	4600	4450	5900	3180	4540	4483.60	0.35	0	3443	4980	4760	4630	4410	4280	4695	4345	16	1360	100	2810	5	1	13715053	614	-8.50	0.82	12	0.38	-527.00	5446.00	10790	20231012	-58.48	4450	20240704	0.67	7080	-36.72	20240117	4450	0.67	20240704	10790	-58.48	20231012	4450	0.67	20240704	2.73	N	129920	100	16 억		47319	N	N	0	N	00	N
155	20240704	150810	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4510	-30	5	-0.66	228135505	50887	66.74	4540	4600	4450	5900	3180	4540	4483.18	0.35	0	4130	4980	4760	4630	4410	4280	4695	4345	16	1360	100	2810	5	1	13715053	619	-8.56	0.83	12	0.37	-527.00	5446.00	10790	20231012	-58.20	4450	20240704	1.35	7080	-36.30	20240117	4450	1.35	20240704	10790	-58.20	20231012	4450	1.35	20240704	2.73	N	129920	100	16 억		47319	N	N	0	N	00	N
156	20240704	140809	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4540	0	3	0.00	195846815	43709	57.32	4540	4600	4450	5900	3180	4540	4480.70	0.35	0	4146	4980	4760	4630	4410	4280	4695	4345	16	1360	100	2810	5	1	13715053	623	-8.61	0.83	12	0.32	-527.00	5446.00	10790	20231012	-57.92	4450	20240704	2.02	7080	-35.88	20240117	4450	2.02	20240704	10790	-57.92	20231012	4450	2.02	20240704	2.73	N	129920	100	16 억		47319	N	N	0	N	00	N
157	20240704	130809	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4475	-65	5	-1.43	165021850	36819	48.29	4540	4600	4450	5900	3180	4540	4481.98	0.35	0	5551	4980	4760	4630	4410	4280	4695	4345	16	1360	100	2810	5	1	13715053	614	-8.49	0.82	12	0.27	-527.00	5446.00	10790	20231012	-58.53	4450	20240704	0.56	7080	-36.79	20240117	4450	0.56	20240704	10790	-58.53	20231012	4450	0.56	20240704	2.73	N	129920	100	16 억		47319	N	N	0	N	00	N
158	20240704	120809	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4480	-60	5	-1.32	158013550	35253	46.23	4540	4600	4450	5900	3180	4540	4482.27	0.35	0	5707	4980	4760	4630	4410	4280	4695	4345	16	1360	100	2810	5	1	13715053	614	-8.50	0.82	12	0.26	-527.00	5446.00	10790	20231012	-58.48	4450	20240704	0.67	7080	-36.72	20240117	4450	0.67	20240704	10790	-58.48	20231012	4450	0.67	20240704	2.73	N	129920	100	16 억		47319	N	N	0	N	00	N
159	20240704	110808	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4485	-55	5	-1.21	144655075	32263	42.31	4540	4600	4450	5900	3180	4540	4483.62	0.35	0	8259	4980	4760	4630	4410	4280	4695	4345	16	1360	100	2810	5	1	13715053	615	-8.51	0.82	12	0.24	-527.00	5446.00	10790	20231012	-58.43	4450	20240704	0.79	7080	-36.65	20240117	4450	0.79	20240704	10790	-58.43	20231012	4450	0.79	20240704	2.73	N	129920	100	16 억		47319	N	N	0	N	00	N
160	20240704	100808	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4505	-35	5	-0.77	131869745	29419	38.58	4540	4600	4450	5900	3180	4540	4482.47	0.35	0	9922	4980	4760	4630	4410	4280	4695	4345	16	1360	100	2810	5	1	13715053	618	-8.55	0.83	12	0.21	-527.00	5446.00	10790	20231012	-58.25	4450	20240704	1.24	7080	-36.37	20240117	4450	1.24	20240704	10790	-58.25	20231012	4450	1.24	20240704	2.73	N	129920	100	16 억		47319	N	N	0	N	00	N
161	20240704	090809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4570	30	2	0.66	1238055	271	0.36	4540	4600	4540	5900	3180	4540	4568.47	0.35	0	-89	4980	4760	4630	4410	4280	4695	4345	16	1360	100	2810	5	1	13715053	627	-8.67	0.84	12	0.00	-527.00	5446.00	10790	20231012	-57.65	4500	20240703	1.56	7080	-35.45	20240117	4500	1.56	20240703	10790	-57.65	20231012	4500	1.56	20240703	2.73	N	129920	100	16 억		47319	N	N	0	N	00	N
162	20240703	160804	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4540	-285	5	-5.91	346360175	74988	215.66	4825	4850	4500	6270	3380	4825	4618.97	0.49	0	-20482	4931	4877	4791	4737	4651	4905	4765	16	1445	100	2990	5	1	13715053	623	-8.61	0.83	12	0.55	-527.00	5446.00	10790	20231012	-57.92	4500	20240703	0.89	7080	-35.88	20240117	4500	0.89	20240703	10790	-57.92	20231012	4500	0.89	20240703	2.72	N	129920	100	16 억		67798	N	N	0	N	00	N
163	20240703	150807	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4520	-305	5	-6.32	280746775	60519	174.05	4825	4850	4500	6270	3380	4825	4638.99	0.49	0	-23663	4931	4877	4791	4737	4651	4905	4765	16	1445	100	2990	5	1	13715053	620	-8.58	0.83	12	0.44	-527.00	5446.00	10790	20231012	-58.11	4500	20240703	0.44	7080	-36.16	20240117	4500	0.44	20240703	10790	-58.11	20231012	4500	0.44	20240703	2.72	N	129920	100	16 억		67798	N	N	0	N	00	N
164	20240703	140808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4645	-180	5	-3.73	129454320	27626	79.45	4825	4850	4610	6270	3380	4825	4685.96	0.49	0	-6315	4931	4877	4791	4737	4651	4905	4765	16	1445	100	2990	5	1	13715053	637	-8.81	0.85	12	0.20	-527.00	5446.00	10790	20231012	-56.95	4510	20240619	2.99	7080	-34.39	20240117	4510	2.99	20240619	10790	-56.95	20231012	4510	2.99	20240619	2.72	N	129920	100	16 억		67798	N	N	0	N	00	N
165	20240703	130807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	-175	5	-3.63	109181690	23251	66.87	4825	4850	4610	6270	3380	4825	4695.78	0.49	0	-6535	4931	4877	4791	4737	4651	4905	4765	16	1445	100	2990	5	1	13715053	638	-8.82	0.85	12	0.17	-527.00	5446.00	10790	20231012	-56.90	4510	20240619	3.10	7080	-34.32	20240117	4510	3.10	20240619	10790	-56.90	20231012	4510	3.10	20240619	2.72	N	129920	100	16 억		67798	N	N	0	N	00	N
166	20240703	120806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4670	-155	5	-3.21	91694200	19492	56.06	4825	4850	4610	6270	3380	4825	4704.20	0.49	0	-5535	4931	4877	4791	4737	4651	4905	4765	16	1445	100	2990	5	1	13715053	640	-8.86	0.86	12	0.14	-527.00	5446.00	10790	20231012	-56.72	4510	20240619	3.55	7080	-34.04	20240117	4510	3.55	20240619	10790	-56.72	20231012	4510	3.55	20240619	2.72	N	129920	100	16 억		67798	N	N	0	N	00	N
167	20240703	110808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4735	-90	5	-1.87	54741815	11562	33.25	4825	4850	4685	6270	3380	4825	4734.63	0.49	0	-7078	4931	4877	4791	4737	4651	4905	4765	16	1445	100	2990	5	1	13715053	649	-8.98	0.87	12	0.08	-527.00	5446.00	10790	20231012	-56.12	4510	20240619	4.99	7080	-33.12	20240117	4510	4.99	20240619	10790	-56.12	20231012	4510	4.99	20240619	2.72	N	129920	100	16 억		67798	N	N	0	N	00	N
168	20240703	100809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4780	-45	5	-0.93	13033085	2719	7.82	4825	4850	4755	6270	3380	4825	4793.34	0.49	0	-1230	4931	4877	4791	4737	4651	4905	4765	16	1445	100	2990	5	1	13715053	656	-9.07	0.88	12	0.02	-527.00	5446.00	10790	20231012	-55.70	4510	20240619	5.99	7080	-32.49	20240117	4510	5.99	20240619	10790	-55.70	20231012	4510	5.99	20240619	2.72	N	129920	100	16 억		67798	N	N	0	N	00	N
169	20240703	090805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	0	3	0.00	2034070	421	1.21	4825	4850	4805	6270	3380	4825	4831.52	0.49	0	-205	4931	4877	4791	4737	4651	4905	4765	16	1445	100	2990	5	1	13715053	662	-9.16	0.89	12	0.00	-527.00	5446.00	10790	20231012	-55.28	4510	20240619	6.98	7080	-31.85	20240117	4510	6.98	20240619	10790	-55.28	20231012	4510	6.98	20240619	2.72	N	129920	100	16 억		67798	N	N	0	N	00	N
170	20240702	160803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	110	2	2.33	164625675	34373	237.10	4715	4845	4705	6120	3305	4715	4789.34	0.39	0	14766	4835	4775	4725	4665	4615	4750	4640	16	1405	100	2920	5	1	13715053	662	-9.16	0.89	12	0.25	-527.00	5446.00	10790	20231012	-55.28	4510	20240619	6.98	7080	-31.85	20240117	4510	6.98	20240619	10790	-55.28	20231012	4510	6.98	20240619	2.68	N	129920	100	16 억		53742	N	N	0	N	00	N
171	20240702	150804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4835	120	2	2.55	147535310	30828	212.65	4715	4845	4705	6120	3305	4715	4785.76	0.39	0	14788	4835	4775	4725	4665	4615	4750	4640	16	1405	100	2920	5	1	13715053	663	-9.17	0.89	12	0.22	-527.00	5446.00	10790	20231012	-55.19	4510	20240619	7.21	7080	-31.71	20240117	4510	7.21	20240619	10790	-55.19	20231012	4510	7.21	20240619	2.68	N	129920	100	16 억		53742	N	N	0	N	00	N
172	20240702	140805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4760	45	2	0.95	62403075	13095	90.33	4715	4815	4705	6120	3305	4715	4765.41	0.39	0	412	4835	4775	4725	4665	4615	4750	4640	16	1405	100	2920	5	1	13715053	653	-9.03	0.87	12	0.10	-527.00	5446.00	10790	20231012	-55.89	4510	20240619	5.54	7080	-32.77	20240117	4510	5.54	20240619	10790	-55.89	20231012	4510	5.54	20240619	2.68	N	129920	100	16 억		53742	N	N	0	N	00	N
173	20240702	130805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4780	65	2	1.38	55668760	11684	80.60	4715	4815	4705	6120	3305	4715	4764.53	0.39	0	429	4835	4775	4725	4665	4615	4750	4640	16	1405	100	2920	5	1	13715053	656	-9.07	0.88	12	0.09	-527.00	5446.00	10790	20231012	-55.70	4510	20240619	5.99	7080	-32.49	20240117	4510	5.99	20240619	10790	-55.70	20231012	4510	5.99	20240619	2.68	N	129920	100	16 억		53742	N	N	0	N	00	N
174	20240702	120805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4775	60	2	1.27	45270535	9504	65.56	4715	4815	4705	6120	3305	4715	4763.31	0.39	0	714	4835	4775	4725	4665	4615	4750	4640	16	1405	100	2920	5	1	13715053	655	-9.06	0.88	12	0.07	-527.00	5446.00	10790	20231012	-55.75	4510	20240619	5.88	7080	-32.56	20240117	4510	5.88	20240619	10790	-55.75	20231012	4510	5.88	20240619	2.68	N	129920	100	16 억		53742	N	N	0	N	00	N
175	20240702	110804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4755	40	2	0.85	42417395	8904	61.42	4715	4815	4705	6120	3305	4715	4763.86	0.39	0	526	4835	4775	4725	4665	4615	4750	4640	16	1405	100	2920	5	1	13715053	652	-9.02	0.87	12	0.06	-527.00	5446.00	10790	20231012	-55.93	4510	20240619	5.43	7080	-32.84	20240117	4510	5.43	20240619	10790	-55.93	20231012	4510	5.43	20240619	2.68	N	129920	100	16 억		53742	N	N	0	N	00	N
176	20240702	100804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4800	85	2	1.80	25357270	5320	36.70	4715	4815	4705	6120	3305	4715	4766.40	0.39	0	-332	4835	4775	4725	4665	4615	4750	4640	16	1405	100	2920	5	1	13715053	658	-9.11	0.88	12	0.04	-527.00	5446.00	10790	20231012	-55.51	4510	20240619	6.43	7080	-32.20	20240117	4510	6.43	20240619	10790	-55.51	20231012	4510	6.43	20240619	2.68	N	129920	100	16 억		53742	N	N	0	N	00	N
177	20240702	090806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4715	0	3	0.00	765680	162	1.12	4715	4740	4715	6120	3305	4715	4726.42	0.39	0	-57	4835	4775	4725	4665	4615	4750	4640	16	1405	100	2920	5	1	13715053	647	-8.95	0.87	12	0.00	-527.00	5446.00	10790	20231012	-56.30	4510	20240619	4.55	7080	-33.40	20240117	4510	4.55	20240619	10790	-56.30	20231012	4510	4.55	20240619	2.68	N	129920	100	16 억		53742	N	N	0	N	00	N
178	20240701	160802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4715	-45	5	-0.95	68585305	14486	38.52	4785	4785	4675	6180	3335	4760	4734.59	0.39	0	-401	4880	4820	4705	4645	4530	4850	4675	16	1420	100	2950	5	1	13715053	647	-8.95	0.87	12	0.11	-527.00	5446.00	10790	20231012	-56.30	4510	20240619	4.55	7080	-33.40	20240117	4510	4.55	20240619	10790	-56.30	20231012	4510	4.55	20240619	2.68	N	129920	100	16 억		54143	N	N	0	N	00	N
179	20240701	150804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	-40	5	-0.84	66448165	14033	37.31	4785	4785	4675	6180	3335	4760	4735.14	0.39	0	-346	4880	4820	4705	4645	4530	4850	4675	16	1420	100	2950	5	1	13715053	647	-8.96	0.87	12	0.10	-527.00	5446.00	10790	20231012	-56.26	4510	20240619	4.66	7080	-33.33	20240117	4510	4.66	20240619	10790	-56.26	20231012	4510	4.66	20240619	2.68	N	129920	100	16 억		54143	N	N	0	N	00	N
180	20240701	140802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4740	-20	5	-0.42	53286425	11251	29.91	4785	4785	4675	6180	3335	4760	4736.15	0.39	0	-512	4880	4820	4705	4645	4530	4850	4675	16	1420	100	2950	5	1	13715053	650	-8.99	0.87	12	0.08	-527.00	5446.00	10790	20231012	-56.07	4510	20240619	5.10	7080	-33.05	20240117	4510	5.10	20240619	10790	-56.07	20231012	4510	5.10	20240619	2.68	N	129920	100	16 억		54143	N	N	0	N	00	N
181	20240701	130802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4750	-10	5	-0.21	34662905	7328	19.48	4785	4785	4675	6180	3335	4760	4730.20	0.39	0	-110	4880	4820	4705	4645	4530	4850	4675	16	1420	100	2950	5	1	13715053	651	-9.01	0.87	12	0.05	-527.00	5446.00	10790	20231012	-55.98	4510	20240619	5.32	7080	-32.91	20240117	4510	5.32	20240619	10790	-55.98	20231012	4510	5.32	20240619	2.68	N	129920	100	16 억		54143	N	N	0	N	00	N
182	20240701	120804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4755	-5	5	-0.11	33155645	7010	18.64	4785	4785	4675	6180	3335	4760	4729.76	0.39	0	92	4880	4820	4705	4645	4530	4850	4675	16	1420	100	2950	5	1	13715053	652	-9.02	0.87	12	0.05	-527.00	5446.00	10790	20231012	-55.93	4510	20240619	5.43	7080	-32.84	20240117	4510	5.43	20240619	10790	-55.93	20231012	4510	5.43	20240619	2.68	N	129920	100	16 억		54143	N	N	0	N	00	N
183	20240701	110801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4755	-5	5	-0.11	32177180	6804	18.09	4785	4785	4675	6180	3335	4760	4729.16	0.39	0	170	4880	4820	4705	4645	4530	4850	4675	16	1420	100	2950	5	1	13715053	652	-9.02	0.87	12	0.05	-527.00	5446.00	10790	20231012	-55.93	4510	20240619	5.43	7080	-32.84	20240117	4510	5.43	20240619	10790	-55.93	20231012	4510	5.43	20240619	2.68	N	129920	100	16 억		54143	N	N	0	N	00	N
184	20240701	100800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4760	0	3	0.00	23609220	4996	13.28	4785	4785	4675	6180	3335	4760	4725.62	0.39	0	-802	4880	4820	4705	4645	4530	4850	4675	16	1420	100	2950	5	1	13715053	653	-9.03	0.87	12	0.04	-527.00	5446.00	10790	20231012	-55.89	4510	20240619	5.54	7080	-32.77	20240117	4510	5.54	20240619	10790	-55.89	20231012	4510	5.54	20240619	2.68	N	129920	100	16 억		54143	N	N	0	N	00	N
185	20240701	090759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4740	-20	5	-0.42	5348815	1119	2.98	4785	4785	4740	6180	3335	4760	4780.00	0.39	0	-310	4880	4820	4705	4645	4530	4850	4675	16	1420	100	2950	5	1	13715053	650	-8.99	0.87	12	0.01	-527.00	5446.00	10790	20231012	-56.07	4510	20240619	5.10	7080	-33.05	20240117	4510	5.10	20240619	10790	-56.07	20231012	4510	5.10	20240619	2.68	N	129920	100	16 억		54143	N	N	0	N	00	N