KissMeData/168360/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	160917	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5090	40	2	0.79	877212905	176069	94.50	5000	5120	4905	6560	3540	5050	4981.84	1.81	0	43949	5356	5202	5096	4942	4836	5150	4890	106	1510	500	3530	10	1	21288284	1084	15.24	3.34	12	0.83	334.00	1522.00	13700	20240124	-62.85	4905	20240731	3.77	13700	-62.85	20240124	4905	3.77	20240731	26700	-80.94	20230915	4905	3.77	20240731	3.33	N	168360	500	106 억		385335	N	N	0	N	00	N
3	20240731	150929	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5020	-30	5	-0.59	764843395	153879	82.59	5000	5070	4905	6560	3540	5050	4970.42	1.81	0	45065	5356	5202	5096	4942	4836	5150	4890	106	1510	500	3530	10	1	21288284	1069	15.03	3.30	12	0.72	334.00	1522.00	13700	20240124	-63.36	4905	20240731	2.34	13700	-63.36	20240124	4905	2.34	20240731	26700	-81.20	20230915	4905	2.34	20240731	3.33	N	168360	500	106 억		385335	N	N	0	N	00	N
4	20240731	140929	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	4980	-70	5	-1.39	634068275	127778	68.58	5000	5060	4905	6560	3540	5050	4962.26	1.81	0	33245	5356	5202	5096	4942	4836	5150	4890	106	1510	500	3530	5	1	21288284	1060	14.91	3.27	12	0.60	334.00	1522.00	13700	20240124	-63.65	4905	20240731	1.53	13700	-63.65	20240124	4905	1.53	20240731	26700	-81.35	20230915	4905	1.53	20240731	3.33	N	168360	500	106 억		385335	N	N	0	N	00	N
5	20240731	130925	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	4985	-65	5	-1.29	402740255	81201	43.58	5000	5060	4905	6560	3540	5050	4959.79	1.81	0	15674	5356	5202	5096	4942	4836	5150	4890	106	1510	500	3530	5	1	21288284	1061	14.93	3.28	12	0.38	334.00	1522.00	13700	20240124	-63.61	4905	20240731	1.63	13700	-63.61	20240124	4905	1.63	20240731	26700	-81.33	20230915	4905	1.63	20240731	3.33	N	168360	500	106 억		385335	N	N	0	N	00	N
6	20240731	120925	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	4955	-95	5	-1.88	311766640	62887	33.75	5000	5060	4905	6560	3540	5050	4957.57	1.81	0	3813	5356	5202	5096	4942	4836	5150	4890	106	1510	500	3530	5	1	21288284	1055	14.84	3.26	12	0.30	334.00	1522.00	13700	20240124	-63.83	4905	20240731	1.02	13700	-63.83	20240124	4905	1.02	20240731	26700	-81.44	20230915	4905	1.02	20240731	3.33	N	168360	500	106 억		385335	N	N	0	N	00	N
7	20240731	110928	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	4935	-115	5	-2.28	234332630	47162	25.31	5000	5060	4915	6560	3540	5050	4968.67	1.81	0	-2136	5356	5202	5096	4942	4836	5150	4890	106	1510	500	3530	5	1	21288284	1051	14.78	3.24	12	0.22	334.00	1522.00	13700	20240124	-63.98	4915	20240731	0.41	13700	-63.98	20240124	4915	0.41	20240731	26700	-81.52	20230915	4915	0.41	20240731	3.33	N	168360	500	106 억		385335	N	N	0	N	00	N
8	20240731	100924	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5050	0	3	0.00	161906385	32543	17.47	5000	5050	4940	6560	3540	5050	4975.15	1.81	0	4902	5356	5202	5096	4942	4836	5150	4890	106	1510	500	3530	10	1	21288284	1075	15.12	3.32	12	0.15	334.00	1522.00	13700	20240124	-63.14	4940	20240731	2.23	13700	-63.14	20240124	4940	2.23	20240731	26700	-81.09	20230915	4940	2.23	20240731	3.33	N	168360	500	106 억		385335	N	N	0	N	00	N
9	20240731	090922	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	4990	-60	5	-1.19	41785810	8366	4.49	5000	5030	4940	6560	3540	5050	4994.72	1.81	0	-67	5356	5202	5096	4942	4836	5150	4890	106	1510	500	3530	5	1	21288284	1062	14.94	3.28	12	0.04	334.00	1522.00	13700	20240124	-63.58	4940	20240731	1.01	13700	-63.58	20240124	4940	1.01	20240731	26700	-81.31	20230915	4940	1.01	20240731	3.33	N	168360	500	106 억		385335	N	N	0	N	00	N
10	20240730	160901	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5050	-150	5	-2.88	933434440	185084	162.52	5250	5250	4990	6760	3640	5200	5043.30	1.81	0	960	5366	5282	5166	5082	4966	5325	5125	106	1560	500	3640	10	1	21288284	1075	15.12	3.32	12	0.87	334.00	1522.00	13700	20240124	-63.14	4990	20240730	1.20	13700	-63.14	20240124	4990	1.20	20240730	26700	-81.09	20230915	4990	1.20	20240730	3.37	N	168360	500	106 억		384264	N	N	0	N	00	N
11	20240730	150918	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5020	-180	5	-3.46	829787660	164544	144.48	5250	5250	4990	6760	3640	5200	5042.95	1.81	0	7175	5366	5282	5166	5082	4966	5325	5125	106	1560	500	3640	10	1	21288284	1069	15.03	3.30	12	0.77	334.00	1522.00	13700	20240124	-63.36	4990	20240730	0.60	13700	-63.36	20240124	4990	0.60	20240730	26700	-81.20	20230915	4990	0.60	20240730	3.37	N	168360	500	106 억		384264	N	N	0	N	00	N
12	20240730	140907	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5010	-190	5	-3.65	695880920	137903	121.09	5250	5250	4990	6760	3640	5200	5046.16	1.81	0	2398	5366	5282	5166	5082	4966	5325	5125	106	1560	500	3640	10	1	21288284	1067	15.00	3.29	12	0.65	334.00	1522.00	13700	20240124	-63.43	4990	20240730	0.40	13700	-63.43	20240124	4990	0.40	20240730	26700	-81.24	20230915	4990	0.40	20240730	3.37	N	168360	500	106 억		384264	N	N	0	N	00	N
13	20240730	130912	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5040	-160	5	-3.08	396168710	78050	68.53	5250	5250	5000	6760	3640	5200	5075.83	1.81	0	-21914	5366	5282	5166	5082	4966	5325	5125	106	1560	500	3640	10	1	21288284	1073	15.09	3.31	12	0.37	334.00	1522.00	13700	20240124	-63.21	5000	20240730	0.80	13700	-63.21	20240124	5000	0.80	20240730	26700	-81.12	20230915	5000	0.80	20240730	3.37	N	168360	500	106 억		384264	N	N	0	N	00	N
14	20240730	120905	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5050	-150	5	-2.88	251726270	49350	43.33	5250	5250	5000	6760	3640	5200	5100.84	1.81	0	-21561	5366	5282	5166	5082	4966	5325	5125	106	1560	500	3640	10	1	21288284	1075	15.12	3.32	12	0.23	334.00	1522.00	13700	20240124	-63.14	5000	20240730	1.00	13700	-63.14	20240124	5000	1.00	20240730	26700	-81.09	20230915	5000	1.00	20240730	3.37	N	168360	500	106 억		384264	N	N	0	N	00	N
15	20240730	110911	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5040	-160	5	-3.08	188434700	36740	32.26	5250	5250	5040	6760	3640	5200	5128.87	1.81	0	-20065	5366	5282	5166	5082	4966	5325	5125	106	1560	500	3640	10	1	21288284	1073	15.09	3.31	12	0.17	334.00	1522.00	13700	20240124	-63.21	5040	20240730	0.00	13700	-63.21	20240124	5040	0.00	20240730	26700	-81.12	20230915	5040	0.00	20240730	3.37	N	168360	500	106 억		384264	N	N	0	N	00	N
16	20240730	100917	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5060	-140	5	-2.69	150324650	29198	25.64	5250	5250	5060	6760	3640	5200	5148.46	1.81	0	-17685	5366	5282	5166	5082	4966	5325	5125	106	1560	500	3640	10	1	21288284	1077	15.15	3.32	12	0.14	334.00	1522.00	13700	20240124	-63.07	5050	20240729	0.20	13700	-63.07	20240124	5050	0.20	20240729	26700	-81.05	20230915	5050	0.20	20240729	3.37	N	168360	500	106 억		384264	N	N	0	N	00	N
17	20240730	090921	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5160	-40	5	-0.77	73287040	14134	12.41	5250	5250	5130	6760	3640	5200	5185.16	1.81	0	-7592	5366	5282	5166	5082	4966	5325	5125	106	1560	500	3640	10	1	21288284	1098	15.45	3.39	12	0.07	334.00	1522.00	13700	20240124	-62.34	5050	20240729	2.18	13700	-62.34	20240124	5050	2.18	20240729	26700	-80.67	20230915	5050	2.18	20240729	3.37	N	168360	500	106 억		384264	N	N	0	N	00	N
18	20240729	160859	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5200	100	2	1.96	583522310	113856	89.10	5100	5250	5050	6630	3570	5100	5124.87	1.72	0	18057	5253	5176	5123	5046	4993	5150	5020	106	1530	500	3570	10	1	21288284	1107	15.57	3.42	12	0.53	334.00	1522.00	13700	20240124	-62.04	5050	20240729	2.97	13700	-62.04	20240124	5050	2.97	20240729	26700	-80.52	20230915	5050	2.97	20240729	3.39	N	168360	500	106 억		366692	N	N	0	N	00	N
19	20240729	150914	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5210	110	2	2.16	534252600	104386	81.69	5100	5210	5050	6630	3570	5100	5118.05	1.72	0	21744	5253	5176	5123	5046	4993	5150	5020	106	1530	500	3570	10	1	21288284	1109	15.60	3.42	12	0.49	334.00	1522.00	13700	20240124	-61.97	5050	20240729	3.17	13700	-61.97	20240124	5050	3.17	20240729	26700	-80.49	20230915	5050	3.17	20240729	3.39	N	168360	500	106 억		366692	N	N	0	N	00	N
20	20240729	140919	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5150	50	2	0.98	444356870	86977	68.06	5100	5170	5050	6630	3570	5100	5108.90	1.72	0	20883	5253	5176	5123	5046	4993	5150	5020	106	1530	500	3570	10	1	21288284	1096	15.42	3.38	12	0.41	334.00	1522.00	13700	20240124	-62.41	5050	20240729	1.98	13700	-62.41	20240124	5050	1.98	20240729	26700	-80.71	20230915	5050	1.98	20240729	3.39	N	168360	500	106 억		366692	N	N	0	N	00	N
21	20240729	130918	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5140	40	2	0.78	423747720	82969	64.93	5100	5170	5050	6630	3570	5100	5107.30	1.72	0	21371	5253	5176	5123	5046	4993	5150	5020	106	1530	500	3570	10	1	21288284	1094	15.39	3.38	12	0.39	334.00	1522.00	13700	20240124	-62.48	5050	20240729	1.78	13700	-62.48	20240124	5050	1.78	20240729	26700	-80.75	20230915	5050	1.78	20240729	3.39	N	168360	500	106 억		366692	N	N	0	N	00	N
22	20240729	120915	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5110	10	2	0.20	320230380	62819	49.16	5100	5150	5050	6630	3570	5100	5097.67	1.72	0	8403	5253	5176	5123	5046	4993	5150	5020	106	1530	500	3570	10	1	21288284	1088	15.30	3.36	12	0.30	334.00	1522.00	13700	20240124	-62.70	5050	20240729	1.19	13700	-62.70	20240124	5050	1.19	20240729	26700	-80.86	20230915	5050	1.19	20240729	3.39	N	168360	500	106 억		366692	N	N	0	N	00	N
23	20240729	110907	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5080	-20	5	-0.39	306207620	60068	47.01	5100	5150	5050	6630	3570	5100	5097.68	1.72	0	8401	5253	5176	5123	5046	4993	5150	5020	106	1530	500	3570	10	1	21288284	1081	15.21	3.34	12	0.28	334.00	1522.00	13700	20240124	-62.92	5050	20240729	0.59	13700	-62.92	20240124	5050	0.59	20240729	26700	-80.97	20230915	5050	0.59	20240729	3.39	N	168360	500	106 억		366692	N	N	0	N	00	N
24	20240729	100904	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5120	20	2	0.39	270792290	53139	41.58	5100	5150	5050	6630	3570	5100	5095.92	1.72	0	6620	5253	5176	5123	5046	4993	5150	5020	106	1530	500	3570	10	1	21288284	1090	15.33	3.36	12	0.25	334.00	1522.00	13700	20240124	-62.63	5050	20240729	1.39	13700	-62.63	20240124	5050	1.39	20240729	26700	-80.82	20230915	5050	1.39	20240729	3.39	N	168360	500	106 억		366692	N	N	0	N	00	N
25	20240729	090904	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5120	20	2	0.39	50597190	9911	7.76	5100	5140	5090	6630	3570	5100	5105.15	1.72	0	-3308	5253	5176	5123	5046	4993	5150	5020	106	1530	500	3570	10	1	21288284	1090	15.33	3.36	12	0.05	334.00	1522.00	13700	20240124	-62.63	5060	20240725	1.19	13700	-62.63	20240124	5060	1.19	20240725	26700	-80.82	20230915	5060	1.19	20240725	3.39	N	168360	500	106 억		366692	N	N	0	N	00	N
26	20240726	160851	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5100	-90	5	-1.73	642759970	125696	86.16	5180	5200	5070	6740	3640	5190	5113.64	1.64	0	19494	5343	5266	5163	5086	4983	5215	5035	106	1550	500	3630	10	1	21288284	1086	15.27	3.35	12	0.59	334.00	1522.00	13700	20240124	-62.77	5060	20240725	0.79	13700	-62.77	20240124	5060	0.79	20240725	26700	-80.90	20230915	5060	0.79	20240725	3.46	N	168360	500	106 억		349443	N	N	0	N	00	N
27	20240726	150859	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5080	-110	5	-2.12	594149400	116156	79.62	5180	5200	5070	6740	3640	5190	5115.10	1.64	0	20795	5343	5266	5163	5086	4983	5215	5035	106	1550	500	3630	10	1	21288284	1081	15.21	3.34	12	0.55	334.00	1522.00	13700	20240124	-62.92	5060	20240725	0.40	13700	-62.92	20240124	5060	0.40	20240725	26700	-80.97	20230915	5060	0.40	20240725	3.46	N	168360	500	106 억		349443	N	N	0	N	00	N
28	20240726	140859	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5100	-90	5	-1.73	465994760	90958	62.35	5180	5200	5070	6740	3640	5190	5123.19	1.64	0	17373	5343	5266	5163	5086	4983	5215	5035	106	1550	500	3630	10	1	21288284	1086	15.27	3.35	12	0.43	334.00	1522.00	13700	20240124	-62.77	5060	20240725	0.79	13700	-62.77	20240124	5060	0.79	20240725	26700	-80.90	20230915	5060	0.79	20240725	3.46	N	168360	500	106 억		349443	N	N	0	N	00	N
29	20240726	130902	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5120	-70	5	-1.35	406959370	79383	54.41	5180	5200	5070	6740	3640	5190	5126.53	1.64	0	15959	5343	5266	5163	5086	4983	5215	5035	106	1550	500	3630	10	1	21288284	1090	15.33	3.36	12	0.37	334.00	1522.00	13700	20240124	-62.63	5060	20240725	1.19	13700	-62.63	20240124	5060	1.19	20240725	26700	-80.82	20230915	5060	1.19	20240725	3.46	N	168360	500	106 억		349443	N	N	0	N	00	N
30	20240726	120904	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5170	-20	5	-0.39	372237330	72600	49.76	5180	5200	5070	6740	3640	5190	5127.24	1.64	0	16074	5343	5266	5163	5086	4983	5215	5035	106	1550	500	3630	10	1	21288284	1101	15.48	3.40	12	0.34	334.00	1522.00	13700	20240124	-62.26	5060	20240725	2.17	13700	-62.26	20240124	5060	2.17	20240725	26700	-80.64	20230915	5060	2.17	20240725	3.46	N	168360	500	106 억		349443	N	N	0	N	00	N
31	20240726	110905	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5140	-50	5	-0.96	333594510	65085	44.61	5180	5200	5070	6740	3640	5190	5125.52	1.64	0	12741	5343	5266	5163	5086	4983	5215	5035	106	1550	500	3630	10	1	21288284	1094	15.39	3.38	12	0.31	334.00	1522.00	13700	20240124	-62.48	5060	20240725	1.58	13700	-62.48	20240124	5060	1.58	20240725	26700	-80.75	20230915	5060	1.58	20240725	3.46	N	168360	500	106 억		349443	N	N	0	N	00	N
32	20240726	100859	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5140	-50	5	-0.96	206175660	40245	27.59	5180	5200	5070	6740	3640	5190	5123.01	1.64	0	1678	5343	5266	5163	5086	4983	5215	5035	106	1550	500	3630	10	1	21288284	1094	15.39	3.38	12	0.19	334.00	1522.00	13700	20240124	-62.48	5060	20240725	1.58	13700	-62.48	20240124	5060	1.58	20240725	26700	-80.75	20230915	5060	1.58	20240725	3.46	N	168360	500	106 억		349443	N	N	0	N	00	N
33	20240726	090856	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5190	0	3	0.00	22445780	4337	2.97	5180	5190	5150	6740	3640	5190	5175.42	1.64	0	640	5343	5266	5163	5086	4983	5215	5035	106	1550	500	3630	10	1	21288284	1105	15.54	3.41	12	0.02	334.00	1522.00	13700	20240124	-62.12	5060	20240725	2.57	13700	-62.12	20240124	5060	2.57	20240725	26700	-80.56	20230915	5060	2.57	20240725	3.46	N	168360	500	106 억		349443	N	N	0	N	00	N
34	20240725	160856	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5190	-170	5	-3.17	744651270	144781	139.59	5230	5240	5060	6960	3760	5360	5143.18	1.59	0	10321	5486	5422	5326	5262	5166	5455	5295	106	1600	500	3750	10	1	21288284	1105	15.54	3.41	12	0.68	334.00	1522.00	13700	20240124	-62.12	5060	20240725	2.57	13700	-62.12	20240124	5060	2.57	20240725	26700	-80.56	20230915	5060	2.57	20240725	3.49	N	168360	500	106 억		339269	N	N	0	N	00	N
35	20240725	150907	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5180	-180	5	-3.36	608880700	118516	114.27	5230	5240	5060	6960	3760	5360	5137.54	1.59	0	12664	5486	5422	5326	5262	5166	5455	5295	106	1600	500	3750	10	1	21288284	1103	15.51	3.40	12	0.56	334.00	1522.00	13700	20240124	-62.19	5060	20240725	2.37	13700	-62.19	20240124	5060	2.37	20240725	26700	-80.60	20230915	5060	2.37	20240725	3.49	N	168360	500	106 억		339269	N	N	0	N	00	N
36	20240725	140905	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5180	-180	5	-3.36	523093460	101921	98.27	5230	5240	5060	6960	3760	5360	5132.34	1.59	0	10469	5486	5422	5326	5262	5166	5455	5295	106	1600	500	3750	10	1	21288284	1103	15.51	3.40	12	0.48	334.00	1522.00	13700	20240124	-62.19	5060	20240725	2.37	13700	-62.19	20240124	5060	2.37	20240725	26700	-80.60	20230915	5060	2.37	20240725	3.49	N	168360	500	106 억		339269	N	N	0	N	00	N
37	20240725	130857	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5150	-210	5	-3.92	474990090	92645	89.32	5230	5240	5060	6960	3760	5360	5126.99	1.59	0	7518	5486	5422	5326	5262	5166	5455	5295	106	1600	500	3750	10	1	21288284	1096	15.42	3.38	12	0.44	334.00	1522.00	13700	20240124	-62.41	5060	20240725	1.78	13700	-62.41	20240124	5060	1.78	20240725	26700	-80.71	20230915	5060	1.78	20240725	3.49	N	168360	500	106 억		339269	N	N	0	N	00	N
38	20240725	120904	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5150	-210	5	-3.92	391575280	76487	73.74	5230	5240	5060	6960	3760	5360	5119.50	1.59	0	2329	5486	5422	5326	5262	5166	5455	5295	106	1600	500	3750	10	1	21288284	1096	15.42	3.38	12	0.36	334.00	1522.00	13700	20240124	-62.41	5060	20240725	1.78	13700	-62.41	20240124	5060	1.78	20240725	26700	-80.71	20230915	5060	1.78	20240725	3.49	N	168360	500	106 억		339269	N	N	0	N	00	N
39	20240725	110900	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5120	-240	5	-4.48	327412950	63979	61.68	5230	5240	5060	6960	3760	5360	5117.51	1.59	0	-3642	5486	5422	5326	5262	5166	5455	5295	106	1600	500	3750	10	1	21288284	1090	15.33	3.36	12	0.30	334.00	1522.00	13700	20240124	-62.63	5060	20240725	1.19	13700	-62.63	20240124	5060	1.19	20240725	26700	-80.82	20230915	5060	1.19	20240725	3.49	N	168360	500	106 억		339269	N	N	0	N	00	N
40	20240725	100855	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5100	-260	5	-4.85	221709820	43218	41.67	5230	5240	5080	6960	3760	5360	5130.03	1.59	0	-11808	5486	5422	5326	5262	5166	5455	5295	106	1600	500	3750	10	1	21288284	1086	15.27	3.35	12	0.20	334.00	1522.00	13700	20240124	-62.77	5080	20240725	0.39	13700	-62.77	20240124	5080	0.39	20240725	26700	-80.90	20230915	5080	0.39	20240725	3.49	N	168360	500	106 억		339269	N	N	0	N	00	N
41	20240725	090852	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5150	-210	5	-3.92	48145910	9245	8.91	5230	5240	5150	6960	3760	5360	5207.78	1.59	0	-319	5486	5422	5326	5262	5166	5455	5295	106	1600	500	3750	10	1	21288284	1096	15.42	3.38	12	0.04	334.00	1522.00	13700	20240124	-62.41	5150	20240725	0.00	13700	-62.41	20240124	5150	0.00	20240725	26700	-80.71	20230915	5150	0.00	20240725	3.49	N	168360	500	106 억		339269	N	N	0	N	00	N
42	20240724	160851	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5360	50	2	0.94	542266000	102046	63.85	5230	5390	5230	6900	3720	5310	5313.91	1.57	0	4156	5590	5450	5350	5210	5110	5400	5160	106	1590	500	3710	10	1	21288284	1141	16.05	3.52	12	0.48	334.00	1522.00	13700	20240124	-60.88	5210	20240722	2.88	13700	-60.88	20240124	5210	2.88	20240722	26700	-79.93	20230915	5210	2.88	20240722	3.61	N	168360	500	106 억		335113	N	N	0	N	00	N
43	20240724	150903	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5350	40	2	0.75	484597240	91284	57.11	5230	5390	5230	6900	3720	5310	5308.68	1.57	0	9425	5590	5450	5350	5210	5110	5400	5160	106	1590	500	3710	10	1	21288284	1139	16.02	3.52	12	0.43	334.00	1522.00	13700	20240124	-60.95	5210	20240722	2.69	13700	-60.95	20240124	5210	2.69	20240722	26700	-79.96	20230915	5210	2.69	20240722	3.61	N	168360	500	106 억		335113	N	N	0	N	00	N
44	20240724	140858	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5280	-30	5	-0.56	382216170	72037	45.07	5230	5390	5230	6900	3720	5310	5305.83	1.57	0	8748	5590	5450	5350	5210	5110	5400	5160	106	1590	500	3710	10	1	21288284	1124	15.81	3.47	12	0.34	334.00	1522.00	13700	20240124	-61.46	5210	20240722	1.34	13700	-61.46	20240124	5210	1.34	20240722	26700	-80.22	20230915	5210	1.34	20240722	3.61	N	168360	500	106 억		335113	N	N	0	N	00	N
45	20240724	130904	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5320	10	2	0.19	311208660	58604	36.67	5230	5390	5230	6900	3720	5310	5310.37	1.57	0	14315	5590	5450	5350	5210	5110	5400	5160	106	1590	500	3710	10	1	21288284	1133	15.93	3.50	12	0.28	334.00	1522.00	13700	20240124	-61.17	5210	20240722	2.11	13700	-61.17	20240124	5210	2.11	20240722	26700	-80.07	20230915	5210	2.11	20240722	3.61	N	168360	500	106 억		335113	N	N	0	N	00	N
46	20240724	120902	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5340	30	2	0.56	269296150	50707	31.73	5230	5390	5230	6900	3720	5310	5310.83	1.57	0	12679	5590	5450	5350	5210	5110	5400	5160	106	1590	500	3710	10	1	21288284	1137	15.99	3.51	12	0.24	334.00	1522.00	13700	20240124	-61.02	5210	20240722	2.50	13700	-61.02	20240124	5210	2.50	20240722	26700	-80.00	20230915	5210	2.50	20240722	3.61	N	168360	500	106 억		335113	N	N	0	N	00	N
47	20240724	110859	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5360	50	2	0.94	226244980	42660	26.69	5230	5360	5230	6900	3720	5310	5303.45	1.57	0	10467	5590	5450	5350	5210	5110	5400	5160	106	1590	500	3710	10	1	21288284	1141	16.05	3.52	12	0.20	334.00	1522.00	13700	20240124	-60.88	5210	20240722	2.88	13700	-60.88	20240124	5210	2.88	20240722	26700	-79.93	20230915	5210	2.88	20240722	3.61	N	168360	500	106 억		335113	N	N	0	N	00	N
48	20240724	100924	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5330	20	2	0.38	139465720	26369	16.50	5230	5330	5230	6900	3720	5310	5289.00	1.57	0	6515	5590	5450	5350	5210	5110	5400	5160	106	1590	500	3710	10	1	21288284	1135	15.96	3.50	12	0.12	334.00	1522.00	13700	20240124	-61.09	5210	20240722	2.30	13700	-61.09	20240124	5210	2.30	20240722	26700	-80.04	20230915	5210	2.30	20240722	3.61	N	168360	500	106 억		335113	N	N	0	N	00	N
49	20240724	090852	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5290	-20	5	-0.38	30897820	5863	3.67	5230	5310	5230	6900	3720	5310	5269.97	1.57	0	-1168	5590	5450	5350	5210	5110	5400	5160	106	1590	500	3710	10	1	21288284	1126	15.84	3.48	12	0.03	334.00	1522.00	13700	20240124	-61.39	5210	20240722	1.54	13700	-61.39	20240124	5210	1.54	20240722	26700	-80.19	20230915	5210	1.54	20240722	3.61	N	168360	500	106 억		335113	N	N	0	N	00	N
50	20240723	160847	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5310	0	3	0.00	850988310	159818	98.29	5370	5490	5250	6900	3720	5310	5324.74	1.45	0	25760	5803	5556	5383	5136	4963	5470	5050	106	1590	500	3710	10	1	21288284	1130	15.90	3.49	12	0.75	334.00	1522.00	13700	20240124	-61.24	5210	20240722	1.92	13700	-61.24	20240124	5210	1.92	20240722	26700	-80.11	20230915	5210	1.92	20240722	3.63	N	168360	500	106 억		309241	N	N	0	N	00	N
51	20240723	150906	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5290	-20	5	-0.38	751264960	141017	86.73	5370	5490	5250	6900	3720	5310	5327.48	1.45	0	26534	5803	5556	5383	5136	4963	5470	5050	106	1590	500	3710	10	1	21288284	1126	15.84	3.48	12	0.66	334.00	1522.00	13700	20240124	-61.39	5210	20240722	1.54	13700	-61.39	20240124	5210	1.54	20240722	26700	-80.19	20230915	5210	1.54	20240722	3.63	N	168360	500	106 억		309241	N	N	0	N	00	N
52	20240723	140851	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5280	-30	5	-0.56	643798520	120688	74.23	5370	5490	5250	6900	3720	5310	5334.40	1.45	0	21467	5803	5556	5383	5136	4963	5470	5050	106	1590	500	3710	10	1	21288284	1124	15.81	3.47	12	0.57	334.00	1522.00	13700	20240124	-61.46	5210	20240722	1.34	13700	-61.46	20240124	5210	1.34	20240722	26700	-80.22	20230915	5210	1.34	20240722	3.63	N	168360	500	106 억		309241	N	N	0	N	00	N
53	20240723	130846	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5310	0	3	0.00	592369740	110961	68.24	5370	5490	5250	6900	3720	5310	5338.54	1.45	0	18292	5803	5556	5383	5136	4963	5470	5050	106	1590	500	3710	10	1	21288284	1130	15.90	3.49	12	0.52	334.00	1522.00	13700	20240124	-61.24	5210	20240722	1.92	13700	-61.24	20240124	5210	1.92	20240722	26700	-80.11	20230915	5210	1.92	20240722	3.63	N	168360	500	106 억		309241	N	N	0	N	00	N
54	20240723	120851	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5270	-40	5	-0.75	438050900	81660	50.22	5370	5490	5250	6900	3720	5310	5364.33	1.45	0	8077	5803	5556	5383	5136	4963	5470	5050	106	1590	500	3710	10	1	21288284	1122	15.78	3.46	12	0.38	334.00	1522.00	13700	20240124	-61.53	5210	20240722	1.15	13700	-61.53	20240124	5210	1.15	20240722	26700	-80.26	20230915	5210	1.15	20240722	3.63	N	168360	500	106 억		309241	N	N	0	N	00	N
55	20240723	110854	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5300	-10	5	-0.19	378926750	70442	43.32	5370	5490	5270	6900	3720	5310	5379.27	1.45	0	11958	5803	5556	5383	5136	4963	5470	5050	106	1590	500	3710	10	1	21288284	1128	15.87	3.48	12	0.33	334.00	1522.00	13700	20240124	-61.31	5210	20240722	1.73	13700	-61.31	20240124	5210	1.73	20240722	26700	-80.15	20230915	5210	1.73	20240722	3.63	N	168360	500	106 억		309241	N	N	0	N	00	N
56	20240723	100849	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5340	30	2	0.56	305002820	56488	34.74	5370	5490	5320	6900	3720	5310	5399.43	1.45	0	14520	5803	5556	5383	5136	4963	5470	5050	106	1590	500	3710	10	1	21288284	1137	15.99	3.51	12	0.27	334.00	1522.00	13700	20240124	-61.02	5210	20240722	2.50	13700	-61.02	20240124	5210	2.50	20240722	26700	-80.00	20230915	5210	2.50	20240722	3.63	N	168360	500	106 억		309241	N	N	0	N	00	N
57	20240723	090857	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5430	120	2	2.26	140969630	25976	15.98	5370	5490	5370	6900	3720	5310	5426.92	1.45	0	7594	5803	5556	5383	5136	4963	5470	5050	106	1590	500	3710	10	1	21288284	1156	16.26	3.57	12	0.12	334.00	1522.00	13700	20240124	-60.36	5210	20240722	4.22	13700	-60.36	20240124	5210	4.22	20240722	26700	-79.66	20230915	5210	4.22	20240722	3.63	N	168360	500	106 억		309241	N	N	0	N	00	N
58	20240722	160843	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5310	-310	5	-5.52	863769190	162363	173.88	5620	5630	5210	7300	3940	5620	5320.06	1.41	0	8419	5733	5676	5563	5506	5393	5705	5535	106	1680	500	3930	10	1	21288284	1130	15.90	3.49	12	0.76	334.00	1522.00	13700	20240124	-61.24	5210	20240722	1.92	13700	-61.24	20240124	5210	1.92	20240722	26700	-80.11	20230915	5210	1.92	20240722	3.71	N	168360	500	106 억		299214	N	N	0	N	00	N
59	20240722	150849	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5280	-340	5	-6.05	740241760	139056	148.92	5620	5630	5210	7300	3940	5620	5323.32	1.41	0	6916	5733	5676	5563	5506	5393	5705	5535	106	1680	500	3930	10	1	21288284	1124	15.81	3.47	12	0.65	334.00	1522.00	13700	20240124	-61.46	5210	20240722	1.34	13700	-61.46	20240124	5210	1.34	20240722	26700	-80.22	20230915	5210	1.34	20240722	3.71	N	168360	500	106 억		299214	N	N	0	N	00	N
60	20240722	140855	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5260	-360	5	-6.41	625236510	117195	125.51	5620	5630	5230	7300	3940	5620	5335.00	1.41	0	7224	5733	5676	5563	5506	5393	5705	5535	106	1680	500	3930	10	1	21288284	1120	15.75	3.46	12	0.55	334.00	1522.00	13700	20240124	-61.61	5230	20240722	0.57	13700	-61.61	20240124	5230	0.57	20240722	26700	-80.30	20230915	5230	0.57	20240722	3.71	N	168360	500	106 억		299214	N	N	0	N	00	N
61	20240722	130851	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5270	-350	5	-6.23	536947040	100463	107.59	5620	5630	5230	7300	3940	5620	5344.71	1.41	0	-804	5733	5676	5563	5506	5393	5705	5535	106	1680	500	3930	10	1	21288284	1122	15.78	3.46	12	0.47	334.00	1522.00	13700	20240124	-61.53	5230	20240722	0.76	13700	-61.53	20240124	5230	0.76	20240722	26700	-80.26	20230915	5230	0.76	20240722	3.71	N	168360	500	106 억		299214	N	N	0	N	00	N
62	20240722	120848	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5300	-320	5	-5.69	409971520	76343	81.76	5620	5630	5270	7300	3940	5620	5370.11	1.41	0	-1888	5733	5676	5563	5506	5393	5705	5535	106	1680	500	3930	10	1	21288284	1128	15.87	3.48	12	0.36	334.00	1522.00	13700	20240124	-61.31	5270	20240722	0.57	13700	-61.31	20240124	5270	0.57	20240722	26700	-80.15	20230915	5270	0.57	20240722	3.71	N	168360	500	106 억		299214	N	N	0	N	00	N
63	20240722	110846	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5310	-310	5	-5.52	318554510	59079	63.27	5620	5630	5290	7300	3940	5620	5391.99	1.41	0	-5836	5733	5676	5563	5506	5393	5705	5535	106	1680	500	3930	10	1	21288284	1130	15.90	3.49	12	0.28	334.00	1522.00	13700	20240124	-61.24	5290	20240722	0.38	13700	-61.24	20240124	5290	0.38	20240722	26700	-80.11	20230915	5290	0.38	20240722	3.71	N	168360	500	106 억		299214	N	N	0	N	00	N
64	20240722	100849	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5400	-220	5	-3.91	185258670	34001	36.41	5620	5630	5340	7300	3940	5620	5448.60	1.41	0	-9980	5733	5676	5563	5506	5393	5705	5535	106	1680	500	3930	10	1	21288284	1150	16.17	3.55	12	0.16	334.00	1522.00	13700	20240124	-60.58	5340	20240722	1.12	13700	-60.58	20240124	5340	1.12	20240722	26700	-79.78	20230915	5340	1.12	20240722	3.71	N	168360	500	106 억		299214	N	N	0	N	00	N
65	20240722	090850	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5510	-110	5	-1.96	36383390	6537	7.00	5620	5630	5480	7300	3940	5620	5565.72	1.41	0	-2809	5733	5676	5563	5506	5393	5705	5535	106	1680	500	3930	10	1	21288284	1173	16.50	3.62	12	0.03	334.00	1522.00	13700	20240124	-59.78	5410	20240718	1.85	13700	-59.78	20240124	5410	1.85	20240718	26700	-79.36	20230915	5410	1.85	20240718	3.71	N	168360	500	106 억		299214	N	N	0	N	00	N
66	20240719	160826	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5620	50	2	0.90	515019100	92884	43.79	5560	5620	5450	7240	3900	5570	5544.07	1.44	0	-9428	5836	5702	5556	5422	5276	5630	5350	106	1670	500	3890	10	1	21288284	1196	16.83	3.69	12	0.44	334.00	1522.00	13700	20240124	-58.98	5410	20240718	3.88	13700	-58.98	20240124	5410	3.88	20240718	26700	-78.95	20230915	5410	3.88	20240718	3.71	N	168360	500	106 억		306206	N	N	0	N	00	N
67	20240719	150836	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5580	10	2	0.18	455704200	82313	38.81	5560	5610	5450	7240	3900	5570	5535.40	1.44	0	-4901	5836	5702	5556	5422	5276	5630	5350	106	1670	500	3890	10	1	21288284	1188	16.71	3.67	12	0.39	334.00	1522.00	13700	20240124	-59.27	5410	20240718	3.14	13700	-59.27	20240124	5410	3.14	20240718	26700	-79.10	20230915	5410	3.14	20240718	3.71	N	168360	500	106 억		306206	N	N	0	N	00	N
68	20240719	140838	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5560	-10	5	-0.18	383392660	69284	32.67	5560	5610	5450	7240	3900	5570	5532.56	1.44	0	-9104	5836	5702	5556	5422	5276	5630	5350	106	1670	500	3890	10	1	21288284	1184	16.65	3.65	12	0.33	334.00	1522.00	13700	20240124	-59.42	5410	20240718	2.77	13700	-59.42	20240124	5410	2.77	20240718	26700	-79.18	20230915	5410	2.77	20240718	3.71	N	168360	500	106 억		306206	N	N	0	N	00	N
69	20240719	130829	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5520	-50	5	-0.90	342267760	61852	29.16	5560	5610	5450	7240	3900	5570	5532.44	1.44	0	-11488	5836	5702	5556	5422	5276	5630	5350	106	1670	500	3890	10	1	21288284	1175	16.53	3.63	12	0.29	334.00	1522.00	13700	20240124	-59.71	5410	20240718	2.03	13700	-59.71	20240124	5410	2.03	20240718	26700	-79.33	20230915	5410	2.03	20240718	3.71	N	168360	500	106 억		306206	N	N	0	N	00	N
70	20240719	120830	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5520	-50	5	-0.90	288122780	52066	24.55	5560	5610	5450	7240	3900	5570	5532.35	1.44	0	-14455	5836	5702	5556	5422	5276	5630	5350	106	1670	500	3890	10	1	21288284	1175	16.53	3.63	12	0.24	334.00	1522.00	13700	20240124	-59.71	5410	20240718	2.03	13700	-59.71	20240124	5410	2.03	20240718	26700	-79.33	20230915	5410	2.03	20240718	3.71	N	168360	500	106 억		306206	N	N	0	N	00	N
71	20240719	110837	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5520	-50	5	-0.90	253702960	45802	21.59	5560	5610	5450	7240	3900	5570	5537.71	1.44	0	-15108	5836	5702	5556	5422	5276	5630	5350	106	1670	500	3890	10	1	21288284	1175	16.53	3.63	12	0.22	334.00	1522.00	13700	20240124	-59.71	5410	20240718	2.03	13700	-59.71	20240124	5410	2.03	20240718	26700	-79.33	20230915	5410	2.03	20240718	3.71	N	168360	500	106 억		306206	N	N	0	N	00	N
72	20240719	100757	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5550	-20	5	-0.36	202814740	36560	17.24	5560	5610	5450	7240	3900	5570	5546.14	1.44	0	-12874	5836	5702	5556	5422	5276	5630	5350	106	1670	500	3890	10	1	21288284	1181	16.62	3.65	12	0.17	334.00	1522.00	13700	20240124	-59.49	5410	20240718	2.59	13700	-59.49	20240124	5410	2.59	20240718	26700	-79.21	20230915	5410	2.59	20240718	3.71	N	168360	500	106 억		306206	N	N	0	N	00	N
73	20240719	090842	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5520	-50	5	-0.90	60243120	10894	5.14	5560	5560	5450	7240	3900	5570	5520.93	1.44	0	-3512	5836	5702	5556	5422	5276	5630	5350	106	1670	500	3890	10	1	21288284	1175	16.53	3.63	12	0.05	334.00	1522.00	13700	20240124	-59.71	5410	20240718	2.03	13700	-59.71	20240124	5410	2.03	20240718	26700	-79.33	20230915	5410	2.03	20240718	3.71	N	168360	500	106 억		306206	N	N	0	N	00	N
74	20240718	160821	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5570	-210	5	-3.63	1140078300	206570	103.86	5690	5690	5410	7510	4050	5780	5519.03	1.30	0	29012	5986	5882	5786	5682	5586	5835	5635	106	1730	500	4040	10	1	21288284	1186	16.68	3.66	12	0.97	334.00	1522.00	13700	20240124	-59.34	5410	20240718	2.96	13700	-59.34	20240124	5410	2.96	20240718	26700	-79.14	20230915	5410	2.96	20240718	3.60	N	168360	500	106 억		277245	N	N	0	N	00	N
75	20240718	150829	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5500	-280	5	-4.84	1019579850	184836	92.93	5690	5690	5410	7510	4050	5780	5516.13	1.30	0	25157	5986	5882	5786	5682	5586	5835	5635	106	1730	500	4040	10	1	21288284	1171	16.47	3.61	12	0.87	334.00	1522.00	13700	20240124	-59.85	5410	20240718	1.66	13700	-59.85	20240124	5410	1.66	20240718	26700	-79.40	20230915	5410	1.66	20240718	3.60	N	168360	500	106 억		277245	N	N	0	N	00	N
76	20240718	140823	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5520	-260	5	-4.50	864992910	156827	78.85	5690	5690	5410	7510	4050	5780	5515.59	1.30	0	16065	5986	5882	5786	5682	5586	5835	5635	106	1730	500	4040	10	1	21288284	1175	16.53	3.63	12	0.74	334.00	1522.00	13700	20240124	-59.71	5410	20240718	2.03	13700	-59.71	20240124	5410	2.03	20240718	26700	-79.33	20230915	5410	2.03	20240718	3.60	N	168360	500	106 억		277245	N	N	0	N	00	N
77	20240718	130825	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5510	-270	5	-4.67	754058460	136672	68.71	5690	5690	5410	7510	4050	5780	5517.29	1.30	0	10349	5986	5882	5786	5682	5586	5835	5635	106	1730	500	4040	10	1	21288284	1173	16.50	3.62	12	0.64	334.00	1522.00	13700	20240124	-59.78	5410	20240718	1.85	13700	-59.78	20240124	5410	1.85	20240718	26700	-79.36	20230915	5410	1.85	20240718	3.60	N	168360	500	106 억		277245	N	N	0	N	00	N
78	20240718	120825	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5550	-230	5	-3.98	705151620	127812	64.26	5690	5690	5410	7510	4050	5780	5517.10	1.30	0	11372	5986	5882	5786	5682	5586	5835	5635	106	1730	500	4040	10	1	21288284	1181	16.62	3.65	12	0.60	334.00	1522.00	13700	20240124	-59.49	5410	20240718	2.59	13700	-59.49	20240124	5410	2.59	20240718	26700	-79.21	20230915	5410	2.59	20240718	3.60	N	168360	500	106 억		277245	N	N	0	N	00	N
79	20240718	110831	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5540	-240	5	-4.15	636729580	115445	58.04	5690	5690	5410	7510	4050	5780	5515.44	1.30	0	17444	5986	5882	5786	5682	5586	5835	5635	106	1730	500	4040	10	1	21288284	1179	16.59	3.64	12	0.54	334.00	1522.00	13700	20240124	-59.56	5410	20240718	2.40	13700	-59.56	20240124	5410	2.40	20240718	26700	-79.25	20230915	5410	2.40	20240718	3.60	N	168360	500	106 억		277245	N	N	0	N	00	N
80	20240718	100831	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5530	-250	5	-4.33	435515700	79273	39.86	5690	5690	5410	7510	4050	5780	5493.87	1.30	0	15199	5986	5882	5786	5682	5586	5835	5635	106	1730	500	4040	10	1	21288284	1177	16.56	3.63	12	0.37	334.00	1522.00	13700	20240124	-59.64	5410	20240718	2.22	13700	-59.64	20240124	5410	2.22	20240718	26700	-79.29	20230915	5410	2.22	20240718	3.60	N	168360	500	106 억		277245	N	N	0	N	00	N
81	20240718	090831	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5460	-320	5	-5.54	98656600	17893	9.00	5690	5690	5440	7510	4050	5780	5513.70	1.30	0	1290	5986	5882	5786	5682	5586	5835	5635	106	1730	500	4040	10	1	21288284	1162	16.35	3.59	12	0.08	334.00	1522.00	13700	20240124	-60.15	5440	20240718	0.37	13700	-60.15	20240124	5440	0.37	20240718	26700	-79.55	20230915	5440	0.37	20240718	3.60	N	168360	500	106 억		277245	N	N	0	N	00	N
82	20240717	160906	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5780	-90	5	-1.53	1129105070	195745	50.18	5870	5890	5690	7630	4110	5870	5768.22	1.25	0	10649	6343	6106	5923	5686	5503	6015	5595	106	1760	500	4100	10	1	21288284	1230	17.31	3.80	12	0.92	334.00	1522.00	13700	20240124	-57.81	5690	20240717	1.58	13700	-57.81	20240124	5690	1.58	20240717	26700	-78.35	20230915	5690	1.58	20240717	3.76	N	168360	500	106 억		265400	N	N	0	N	00	N
83	20240717	150911	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5730	-140	5	-2.39	1010670250	175168	44.91	5870	5890	5690	7630	4110	5870	5769.71	1.25	0	10829	6343	6106	5923	5686	5503	6015	5595	106	1760	500	4100	10	1	21288284	1220	17.16	3.76	12	0.82	334.00	1522.00	13700	20240124	-58.18	5690	20240717	0.70	13700	-58.18	20240124	5690	0.70	20240717	26700	-78.54	20230915	5690	0.70	20240717	3.76	N	168360	500	106 억		265400	N	N	0	N	00	N
84	20240717	140907	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5750	-120	5	-2.04	842166950	145687	37.35	5870	5890	5710	7630	4110	5870	5780.65	1.25	0	3648	6343	6106	5923	5686	5503	6015	5595	106	1760	500	4100	10	1	21288284	1224	17.22	3.78	12	0.68	334.00	1522.00	13700	20240124	-58.03	5710	20240717	0.70	13700	-58.03	20240124	5710	0.70	20240717	26700	-78.46	20230915	5710	0.70	20240717	3.76	N	168360	500	106 억		265400	N	N	0	N	00	N
85	20240717	130906	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5780	-90	5	-1.53	721125460	124595	31.94	5870	5890	5710	7630	4110	5870	5787.74	1.25	0	2221	6343	6106	5923	5686	5503	6015	5595	106	1760	500	4100	10	1	21288284	1230	17.31	3.80	12	0.59	334.00	1522.00	13700	20240124	-57.81	5710	20240717	1.23	13700	-57.81	20240124	5710	1.23	20240717	26700	-78.35	20230915	5710	1.23	20240717	3.76	N	168360	500	106 억		265400	N	N	0	N	00	N
86	20240717	120908	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5790	-80	5	-1.36	596244270	102954	26.39	5870	5890	5710	7630	4110	5870	5791.35	1.25	0	964	6343	6106	5923	5686	5503	6015	5595	106	1760	500	4100	10	1	21288284	1233	17.34	3.80	12	0.48	334.00	1522.00	13700	20240124	-57.74	5710	20240717	1.40	13700	-57.74	20240124	5710	1.40	20240717	26700	-78.31	20230915	5710	1.40	20240717	3.76	N	168360	500	106 억		265400	N	N	0	N	00	N
87	20240717	110908	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5820	-50	5	-0.85	478129690	82634	21.18	5870	5890	5710	7630	4110	5870	5786.10	1.25	0	-5318	6343	6106	5923	5686	5503	6015	5595	106	1760	500	4100	10	1	21288284	1239	17.43	3.82	12	0.39	334.00	1522.00	13700	20240124	-57.52	5710	20240717	1.93	13700	-57.52	20240124	5710	1.93	20240717	26700	-78.20	20230915	5710	1.93	20240717	3.76	N	168360	500	106 억		265400	N	N	0	N	00	N
88	20240717	100907	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5760	-110	5	-1.87	292856010	50420	12.93	5870	5890	5740	7630	4110	5870	5808.31	1.25	0	-13535	6343	6106	5923	5686	5503	6015	5595	106	1760	500	4100	10	1	21288284	1226	17.25	3.78	12	0.24	334.00	1522.00	13700	20240124	-57.96	5740	20240717	0.35	13700	-57.96	20240124	5740	0.35	20240717	26700	-78.43	20230915	5740	0.35	20240717	3.76	N	168360	500	106 억		265400	N	N	0	N	00	N
89	20240717	090721	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	5860	-10	5	-0.17	63802030	10918	2.80	5870	5890	5790	7630	4110	5870	5843.70	1.25	0	-4836	6343	6106	5923	5686	5503	6015	5595	106	1760	500	4100	10	1	21288284	1247	17.54	3.85	12	0.05	334.00	1522.00	13700	20240124	-57.23	5740	20240716	2.09	13700	-57.23	20240124	5740	2.09	20240716	26700	-78.05	20230915	5740	2.09	20240716	3.76	N	168360	500	106 억		265400	N	N	0	N	00	N
90	20240716	160909	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5870	-260	5	-4.24	2286150490	388123	144.98	6160	6160	5740	7960	4300	6130	5890.28	1.08	0	33565	6303	6216	6143	6056	5983	6180	6020	106	1830	500	4290	10	1	21288284	1250	17.57	3.86	12	1.82	334.00	1522.00	13700	20240124	-57.15	5740	20240716	2.26	13700	-57.15	20240124	5740	2.26	20240716	26700	-78.01	20230915	5740	2.26	20240716	3.88	N	168360	500	106 억		230063	N	N	0	N	00	N
91	20240716	150918	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5780	-350	5	-5.71	2103124620	356731	133.26	6160	6160	5740	7960	4300	6130	5895.55	1.08	0	31962	6303	6216	6143	6056	5983	6180	6020	106	1830	500	4290	10	1	21288284	1230	17.31	3.80	12	1.68	334.00	1522.00	13700	20240124	-57.81	5740	20240716	0.70	13700	-57.81	20240124	5740	0.70	20240716	26700	-78.35	20230915	5740	0.70	20240716	3.88	N	168360	500	106 억		230063	N	N	0	N	00	N
92	20240716	140915	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5920	-210	5	-3.43	1417452960	238781	89.20	6160	6160	5860	7960	4300	6130	5936.20	1.08	0	19109	6303	6216	6143	6056	5983	6180	6020	106	1830	500	4290	10	1	21288284	1260	17.72	3.89	12	1.12	334.00	1522.00	13700	20240124	-56.79	5860	20240716	1.02	13700	-56.79	20240124	5860	1.02	20240716	26700	-77.83	20230915	5860	1.02	20240716	3.88	N	168360	500	106 억		230063	N	N	0	N	00	N
93	20240716	130915	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5890	-240	5	-3.92	1254998970	211168	78.88	6160	6160	5870	7960	4300	6130	5943.13	1.08	0	14048	6303	6216	6143	6056	5983	6180	6020	106	1830	500	4290	10	1	21288284	1254	17.63	3.87	12	0.99	334.00	1522.00	13700	20240124	-57.01	5870	20240716	0.34	13700	-57.01	20240124	5870	0.34	20240716	26700	-77.94	20230915	5870	0.34	20240716	3.88	N	168360	500	106 억		230063	N	N	0	N	00	N
94	20240716	120913	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5900	-230	5	-3.75	1144326980	192373	71.86	6160	6160	5890	7960	4300	6130	5948.48	1.08	0	12552	6303	6216	6143	6056	5983	6180	6020	106	1830	500	4290	10	1	21288284	1256	17.66	3.88	12	0.90	334.00	1522.00	13700	20240124	-56.93	5890	20240716	0.17	13700	-56.93	20240124	5890	0.17	20240716	26700	-77.90	20230915	5890	0.17	20240716	3.88	N	168360	500	106 억		230063	N	N	0	N	00	N
95	20240716	110913	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5960	-170	5	-2.77	836193520	140356	52.43	6160	6160	5900	7960	4300	6130	5957.66	1.08	0	-11900	6303	6216	6143	6056	5983	6180	6020	106	1830	500	4290	10	1	21288284	1269	17.84	3.92	12	0.66	334.00	1522.00	13700	20240124	-56.50	5900	20240716	1.02	13700	-56.50	20240124	5900	1.02	20240716	26700	-77.68	20230915	5900	1.02	20240716	3.88	N	168360	500	106 억		230063	N	N	0	N	00	N
96	20240716	100914	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6000	-130	5	-2.12	649767810	109093	40.75	6160	6160	5900	7960	4300	6130	5956.09	1.08	0	-10571	6303	6216	6143	6056	5983	6180	6020	106	1830	500	4290	10	1	21288284	1277	17.96	3.94	12	0.51	334.00	1522.00	13700	20240124	-56.20	5900	20240716	1.69	13700	-56.20	20240124	5900	1.69	20240716	26700	-77.53	20230915	5900	1.69	20240716	3.88	N	168360	500	106 억		230063	N	N	0	N	00	N
97	20240716	090912	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	5950	-180	5	-2.94	163614590	27121	10.13	6160	6160	5930	7960	4300	6130	6032.76	1.08	0	-9292	6303	6216	6143	6056	5983	6180	6020	106	1830	500	4290	10	1	21288284	1267	17.81	3.91	12	0.13	334.00	1522.00	13700	20240124	-56.57	5930	20240716	0.34	13700	-56.57	20240124	5930	0.34	20240716	26700	-77.72	20230915	5930	0.34	20240716	3.88	N	168360	500	106 억		230063	N	N	0	N	00	N
98	20240715	160859	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6130	-70	5	-1.13	1611654160	263435	185.17	6200	6230	6070	8060	4340	6200	6117.82	0.62	0	43958	6426	6312	6216	6102	6006	6265	6055	106	1860	500	4340	10	1	21288284	1305	18.35	4.03	12	1.24	334.00	1522.00	13700	20240124	-55.26	6070	20240715	0.99	13700	-55.26	20240124	6070	0.99	20240715	26700	-77.04	20230915	6070	0.99	20240715	3.87	N	168360	500	106 억		131893	N	N	0	N	00	N
99	20240715	150906	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6090	-110	5	-1.77	1474603950	240999	169.40	6200	6230	6070	8060	4340	6200	6118.71	0.62	0	43311	6426	6312	6216	6102	6006	6265	6055	106	1860	500	4340	10	1	21288284	1296	18.23	4.00	12	1.13	334.00	1522.00	13700	20240124	-55.55	6070	20240715	0.33	13700	-55.55	20240124	6070	0.33	20240715	26700	-77.19	20230915	6070	0.33	20240715	3.87	N	168360	500	106 억		131893	N	N	0	N	00	N
100	20240715	140903	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6110	-90	5	-1.45	1263341530	206400	145.08	6200	6230	6070	8060	4340	6200	6120.84	0.62	0	45039	6426	6312	6216	6102	6006	6265	6055	106	1860	500	4340	10	1	21288284	1301	18.29	4.01	12	0.97	334.00	1522.00	13700	20240124	-55.40	6070	20240715	0.66	13700	-55.40	20240124	6070	0.66	20240715	26700	-77.12	20230915	6070	0.66	20240715	3.87	N	168360	500	106 억		131893	N	N	0	N	00	N
101	20240715	130905	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6120	-80	5	-1.29	1078005270	176079	123.77	6200	6230	6070	8060	4340	6200	6122.28	0.62	0	38439	6426	6312	6216	6102	6006	6265	6055	106	1860	500	4340	10	1	21288284	1303	18.32	4.02	12	0.83	334.00	1522.00	13700	20240124	-55.33	6070	20240715	0.82	13700	-55.33	20240124	6070	0.82	20240715	26700	-77.08	20230915	6070	0.82	20240715	3.87	N	168360	500	106 억		131893	N	N	0	N	00	N
102	20240715	120903	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6100	-100	5	-1.61	823958710	134409	94.48	6200	6230	6080	8060	4340	6200	6130.23	0.62	0	38784	6426	6312	6216	6102	6006	6265	6055	106	1860	500	4340	10	1	21288284	1299	18.26	4.01	12	0.63	334.00	1522.00	13700	20240124	-55.47	6080	20240715	0.33	13700	-55.47	20240124	6080	0.33	20240715	26700	-77.15	20230915	6080	0.33	20240715	3.87	N	168360	500	106 억		131893	N	N	0	N	00	N
103	20240715	110903	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6120	-80	5	-1.29	543765440	88944	62.52	6200	6230	6080	8060	4340	6200	6113.57	0.62	0	28442	6426	6312	6216	6102	6006	6265	6055	106	1860	500	4340	10	1	21288284	1303	18.32	4.02	12	0.42	334.00	1522.00	13700	20240124	-55.33	6080	20240715	0.66	13700	-55.33	20240124	6080	0.66	20240715	26700	-77.08	20230915	6080	0.66	20240715	3.87	N	168360	500	106 억		131893	N	N	0	N	00	N
104	20240715	100903	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6140	-60	5	-0.97	248877140	40591	28.53	6200	6230	6080	8060	4340	6200	6131.33	0.62	0	198	6426	6312	6216	6102	6006	6265	6055	106	1860	500	4340	10	1	21288284	1307	18.38	4.03	12	0.19	334.00	1522.00	13700	20240124	-55.18	6080	20240715	0.99	13700	-55.18	20240124	6080	0.99	20240715	26700	-77.00	20230915	6080	0.99	20240715	3.87	N	168360	500	106 억		131893	N	N	0	N	00	N
105	20240715	090905	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6150	-50	5	-0.81	53229040	8608	6.05	6200	6200	6150	8060	4340	6200	6183.67	0.62	0	-2715	6426	6312	6216	6102	6006	6265	6055	106	1860	500	4340	10	1	21288284	1309	18.41	4.04	12	0.04	334.00	1522.00	13700	20240124	-55.11	6100	20230817	0.82	13700	-55.11	20240124	6120	0.49	20240712	26700	-76.97	20230915	6120	0.49	20240712	3.87	N	168360	500	106 억		131893	N	N	0	N	00	N
106	20240712	160856	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6200	-110	5	-1.74	879628700	142021	86.44	6260	6330	6120	8200	4420	6310	6193.64	0.52	0	20323	6710	6510	6380	6180	6050	6445	6115	106	1890	500	4410	10	1	21288284	1320	18.56	4.07	12	0.67	334.00	1522.00	13700	20240124	-54.74	6100	20230817	1.64	13700	-54.74	20240124	6120	1.31	20240712	26700	-76.78	20230915	6120	1.31	20240712	3.79	N	168360	500	106 억		111174	N	N	0	N	00	N
107	20240712	150903	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6200	-110	5	-1.74	828847060	133813	81.44	6260	6330	6120	8200	4420	6310	6194.07	0.52	0	18635	6710	6510	6380	6180	6050	6445	6115	106	1890	500	4410	10	1	21288284	1320	18.56	4.07	12	0.63	334.00	1522.00	13700	20240124	-54.74	6100	20230817	1.64	13700	-54.74	20240124	6120	1.31	20240712	26700	-76.78	20230915	6120	1.31	20240712	3.79	N	168360	500	106 억		111174	N	N	0	N	00	N
108	20240712	140906	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6170	-140	5	-2.22	708177310	114249	69.54	6260	6330	6120	8200	4420	6310	6198.54	0.52	0	5870	6710	6510	6380	6180	6050	6445	6115	106	1890	500	4410	10	1	21288284	1313	18.47	4.05	12	0.54	334.00	1522.00	13700	20240124	-54.96	6100	20230817	1.15	13700	-54.96	20240124	6120	0.82	20240712	26700	-76.89	20230915	6120	0.82	20240712	3.79	N	168360	500	106 억		111174	N	N	0	N	00	N
109	20240712	130859	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6140	-170	5	-2.69	565263630	91101	55.45	6260	6330	6120	8200	4420	6310	6204.80	0.52	0	1880	6710	6510	6380	6180	6050	6445	6115	106	1890	500	4410	10	1	21288284	1307	18.38	4.03	12	0.43	334.00	1522.00	13700	20240124	-55.18	6100	20230817	0.66	13700	-55.18	20240124	6120	0.33	20240712	26700	-77.00	20230915	6120	0.33	20240712	3.79	N	168360	500	106 억		111174	N	N	0	N	00	N
110	20240712	120901	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6160	-150	5	-2.38	440615190	70796	43.09	6260	6330	6150	8200	4420	6310	6223.73	0.52	0	-579	6710	6510	6380	6180	6050	6445	6115	106	1890	500	4410	10	1	21288284	1311	18.44	4.05	12	0.33	334.00	1522.00	13700	20240124	-55.04	6100	20230817	0.98	13700	-55.04	20240124	6150	0.16	20240712	26700	-76.93	20230915	6150	0.16	20240712	3.79	N	168360	500	106 억		111174	N	N	0	N	00	N
111	20240712	110858	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6230	-80	5	-1.27	279487530	44719	27.22	6260	6330	6190	8200	4420	6310	6249.86	0.52	0	1823	6710	6510	6380	6180	6050	6445	6115	106	1890	500	4410	10	1	21288284	1326	18.65	4.09	12	0.21	334.00	1522.00	13700	20240124	-54.53	6100	20230817	2.13	13700	-54.53	20240124	6190	0.65	20240712	26700	-76.67	20230915	6190	0.65	20240712	3.79	N	168360	500	106 억		111174	N	N	0	N	00	N
112	20240712	100900	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6250	-60	5	-0.95	159026250	25351	15.43	6260	6330	6220	8200	4420	6310	6272.98	0.52	0	-1387	6710	6510	6380	6180	6050	6445	6115	106	1890	500	4410	10	1	21288284	1331	18.71	4.11	12	0.12	334.00	1522.00	13700	20240124	-54.38	6100	20230817	2.46	13700	-54.38	20240124	6220	0.48	20240712	26700	-76.59	20230915	6220	0.48	20240712	3.79	N	168360	500	106 억		111174	N	N	0	N	00	N
113	20240712	090857	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6280	-30	5	-0.48	31206970	4989	3.04	6260	6290	6220	8200	4420	6310	6255.16	0.52	0	76	6710	6510	6380	6180	6050	6445	6115	106	1890	500	4410	10	1	21288284	1337	18.80	4.13	12	0.02	334.00	1522.00	13700	20240124	-54.16	6100	20230817	2.95	13700	-54.16	20240124	6220	0.96	20240712	26700	-76.48	20230915	6220	0.96	20240712	3.79	N	168360	500	106 억		111174	N	N	0	N	00	N
114	20240711	160853	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6310	-210	5	-3.22	1021212240	159806	94.79	6520	6580	6250	8470	4570	6520	6391.16	0.50	0	2426	6846	6682	6556	6392	6266	6620	6330	106	1950	500	4560	10	1	21288284	1343	18.89	4.15	12	0.75	334.00	1522.00	13700	20240124	-53.94	6100	20230817	3.44	13700	-53.94	20240124	6250	0.96	20240711	26700	-76.37	20230915	6250	0.96	20240711	3.68	N	168360	500	106 억		107290	N	N	0	N	00	N
115	20240711	150859	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6290	-230	5	-3.53	895908800	139890	82.98	6520	6580	6260	8470	4570	6520	6404.38	0.50	0	1541	6846	6682	6556	6392	6266	6620	6330	106	1950	500	4560	10	1	21288284	1339	18.83	4.13	12	0.66	334.00	1522.00	13700	20240124	-54.09	6100	20230817	3.11	13700	-54.09	20240124	6260	0.48	20240711	26700	-76.44	20230915	6260	0.48	20240711	3.68	N	168360	500	106 억		107290	N	N	0	N	00	N
116	20240711	140859	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6370	-150	5	-2.30	631600230	97946	58.10	6520	6580	6320	8470	4570	6520	6448.45	0.50	0	-2424	6846	6682	6556	6392	6266	6620	6330	106	1950	500	4560	10	1	21288284	1356	19.07	4.19	12	0.46	334.00	1522.00	13700	20240124	-53.50	6100	20230817	4.43	13700	-53.50	20240124	6320	0.79	20240711	26700	-76.14	20230915	6320	0.79	20240711	3.68	N	168360	500	106 억		107290	N	N	0	N	00	N
117	20240711	130858	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6400	-120	5	-1.84	469541760	72489	43.00	6520	6580	6390	8470	4570	6520	6477.42	0.50	0	-2435	6846	6682	6556	6392	6266	6620	6330	106	1950	500	4560	10	1	21288284	1362	19.16	4.20	12	0.34	334.00	1522.00	13700	20240124	-53.28	6100	20230817	4.92	13700	-53.28	20240124	6390	0.16	20240711	26700	-76.03	20230915	6390	0.16	20240711	3.68	N	168360	500	106 억		107290	N	N	0	N	00	N
118	20240711	120857	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6410	-110	5	-1.69	369506770	56912	33.76	6520	6580	6400	8470	4570	6520	6492.60	0.50	0	-924	6846	6682	6556	6392	6266	6620	6330	106	1950	500	4560	10	1	21288284	1365	19.19	4.21	12	0.27	334.00	1522.00	13700	20240124	-53.21	6100	20230817	5.08	13700	-53.21	20240124	6400	0.16	20240711	26700	-75.99	20230915	6400	0.16	20240711	3.68	N	168360	500	106 억		107290	N	N	0	N	00	N
119	20240711	110854	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6520	0	3	0.00	249561740	38281	22.71	6520	6580	6490	8470	4570	6520	6519.21	0.50	0	1459	6846	6682	6556	6392	6266	6620	6330	106	1950	500	4560	10	1	21288284	1388	19.52	4.28	12	0.18	334.00	1522.00	13700	20240124	-52.41	6100	20230817	6.89	13700	-52.41	20240124	6430	1.40	20240710	26700	-75.58	20230915	6430	1.40	20240710	3.68	N	168360	500	106 억		107290	N	N	0	N	00	N
120	20240711	100856	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6520	0	3	0.00	156245090	23948	14.20	6520	6580	6490	8470	4570	6520	6524.35	0.50	0	2213	6846	6682	6556	6392	6266	6620	6330	106	1950	500	4560	10	1	21288284	1388	19.52	4.28	12	0.11	334.00	1522.00	13700	20240124	-52.41	6100	20230817	6.89	13700	-52.41	20240124	6430	1.40	20240710	26700	-75.58	20230915	6430	1.40	20240710	3.68	N	168360	500	106 억		107290	N	N	0	N	00	N
121	20240711	090854	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6530	10	2	0.15	30685000	4702	2.79	6520	6560	6490	8470	4570	6520	6525.95	0.50	0	239	6846	6682	6556	6392	6266	6620	6330	106	1950	500	4560	10	1	21288284	1390	19.55	4.29	12	0.02	334.00	1522.00	13700	20240124	-52.34	6100	20230817	7.05	13700	-52.34	20240124	6430	1.56	20240710	26700	-75.54	20230915	6430	1.56	20240710	3.68	N	168360	500	106 억		107290	N	N	0	N	00	N
122	20240710	160851	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6520	-220	5	-3.26	1088870300	167118	11.47	6700	6720	6430	8760	4720	6740	6515.56	0.53	0	-8367	7426	7082	6896	6552	6366	7255	6725	106	2020	500	4710	10	1	21288284	1388	19.52	4.28	12	0.79	334.00	1522.00	13700	20240124	-52.41	6100	20230817	6.89	13700	-52.41	20240124	6430	1.40	20240710	26700	-75.58	20230915	6430	1.40	20240710	3.67	N	168360	500	106 억		112860	N	N	0	N	00	N
123	20240710	150853	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6480	-260	5	-3.86	1021956970	156827	10.76	6700	6720	6430	8760	4720	6740	6516.45	0.53	0	-5141	7426	7082	6896	6552	6366	7255	6725	106	2020	500	4710	10	1	21288284	1379	19.40	4.26	12	0.74	334.00	1522.00	13700	20240124	-52.70	6100	20230817	6.23	13700	-52.70	20240124	6430	0.78	20240710	26700	-75.73	20230915	6430	0.78	20240710	3.67	N	168360	500	106 억		112860	N	N	0	N	00	N
124	20240710	140853	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6500	-240	5	-3.56	940045090	144197	9.89	6700	6720	6430	8760	4720	6740	6519.16	0.53	0	-3179	7426	7082	6896	6552	6366	7255	6725	106	2020	500	4710	10	1	21288284	1384	19.46	4.27	12	0.68	334.00	1522.00	13700	20240124	-52.55	6100	20230817	6.56	13700	-52.55	20240124	6430	1.09	20240710	26700	-75.66	20230915	6430	1.09	20240710	3.67	N	168360	500	106 억		112860	N	N	0	N	00	N
125	20240710	130853	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6490	-250	5	-3.71	859142360	131736	9.04	6700	6720	6430	8760	4720	6740	6521.68	0.53	0	-2217	7426	7082	6896	6552	6366	7255	6725	106	2020	500	4710	10	1	21288284	1382	19.43	4.26	12	0.62	334.00	1522.00	13700	20240124	-52.63	6100	20230817	6.39	13700	-52.63	20240124	6430	0.93	20240710	26700	-75.69	20230915	6430	0.93	20240710	3.67	N	168360	500	106 억		112860	N	N	0	N	00	N
126	20240710	120851	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6480	-260	5	-3.86	781556770	119765	8.22	6700	6720	6430	8760	4720	6740	6525.73	0.53	0	-1459	7426	7082	6896	6552	6366	7255	6725	106	2020	500	4710	10	1	21288284	1379	19.40	4.26	12	0.56	334.00	1522.00	13700	20240124	-52.70	6100	20230817	6.23	13700	-52.70	20240124	6430	0.78	20240710	26700	-75.73	20230915	6430	0.78	20240710	3.67	N	168360	500	106 억		112860	N	N	0	N	00	N
127	20240710	110853	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6500	-240	5	-3.56	696731750	106714	7.32	6700	6720	6430	8760	4720	6740	6528.94	0.53	0	2436	7426	7082	6896	6552	6366	7255	6725	106	2020	500	4710	10	1	21288284	1384	19.46	4.27	12	0.50	334.00	1522.00	13700	20240124	-52.55	6100	20230817	6.56	13700	-52.55	20240124	6430	1.09	20240710	26700	-75.66	20230915	6430	1.09	20240710	3.67	N	168360	500	106 억		112860	N	N	0	N	00	N
128	20240710	100848	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6510	-230	5	-3.41	556187120	85077	5.84	6700	6720	6430	8760	4720	6740	6537.43	0.53	0	2284	7426	7082	6896	6552	6366	7255	6725	106	2020	500	4710	10	1	21288284	1386	19.49	4.28	12	0.40	334.00	1522.00	13700	20240124	-52.48	6100	20230817	6.72	13700	-52.48	20240124	6430	1.24	20240710	26700	-75.62	20230915	6430	1.24	20240710	3.67	N	168360	500	106 억		112860	N	N	0	N	00	N
129	20240710	090854	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6590	-150	5	-2.23	114207050	17159	1.18	6700	6720	6590	8760	4720	6740	6655.76	0.53	0	-2073	7426	7082	6896	6552	6366	7255	6725	106	2020	500	4710	10	1	21288284	1403	19.73	4.33	12	0.08	334.00	1522.00	13700	20240124	-51.90	6100	20230817	8.03	13700	-51.90	20240124	6490	1.54	20240703	26700	-75.32	20230915	6490	1.54	20240703	3.67	N	168360	500	106 억		112860	N	N	0	N	00	N
130	20240709	160848	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6740	40	2	0.60	10262662310	1453914	1343.91	6720	7240	6710	8710	4690	6700	7058.71	1.07	0	-117269	6806	6752	6686	6632	6566	6780	6660	106	2010	500	4690	10	1	21288284	1435	20.18	4.43	12	6.83	334.00	1522.00	13700	20240124	-50.80	6100	20230817	10.49	13700	-50.80	20240124	6490	3.85	20240703	26700	-74.76	20230915	6490	3.85	20240703	3.62	N	168360	500	106 억		226919	N	N	0	N	00	N
131	20240709	150852	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6730	30	2	0.45	10175964360	1441046	1332.02	6720	7240	6710	8710	4690	6700	7061.51	1.07	0	-115656	6806	6752	6686	6632	6566	6780	6660	106	2010	500	4690	10	1	21288284	1433	20.15	4.42	12	6.77	334.00	1522.00	13700	20240124	-50.88	6100	20230817	10.33	13700	-50.88	20240124	6490	3.70	20240703	26700	-74.79	20230915	6490	3.70	20240703	3.62	N	168360	500	106 억		226919	N	N	0	N	00	N
132	20240709	140852	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6830	130	2	1.94	9833316420	1390428	1285.23	6720	7240	6720	8710	4690	6700	7072.15	1.07	0	-100530	6806	6752	6686	6632	6566	6780	6660	106	2010	500	4690	10	1	21288284	1454	20.45	4.49	12	6.53	334.00	1522.00	13700	20240124	-50.15	6100	20230817	11.97	13700	-50.15	20240124	6490	5.24	20240703	26700	-74.42	20230915	6490	5.24	20240703	3.62	N	168360	500	106 억		226919	N	N	0	N	00	N
133	20240709	130855	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6850	150	2	2.24	9708942090	1372208	1268.39	6720	7240	6720	8710	4690	6700	7075.42	1.07	0	-97923	6806	6752	6686	6632	6566	6780	6660	106	2010	500	4690	10	1	21288284	1458	20.51	4.50	12	6.45	334.00	1522.00	13700	20240124	-50.00	6100	20230817	12.30	13700	-50.00	20240124	6490	5.55	20240703	26700	-74.34	20230915	6490	5.55	20240703	3.62	N	168360	500	106 억		226919	N	N	0	N	00	N
134	20240709	120856	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6840	140	2	2.09	9619218150	1359074	1256.25	6720	7240	6720	8710	4690	6700	7077.77	1.07	0	-97614	6806	6752	6686	6632	6566	6780	6660	106	2010	500	4690	10	1	21288284	1456	20.48	4.49	12	6.38	334.00	1522.00	13700	20240124	-50.07	6100	20230817	12.13	13700	-50.07	20240124	6490	5.39	20240703	26700	-74.38	20230915	6490	5.39	20240703	3.62	N	168360	500	106 억		226919	N	N	0	N	00	N
135	20240709	110856	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6880	180	2	2.69	9495282890	1340999	1239.54	6720	7240	6720	8710	4690	6700	7080.75	1.07	0	-94020	6806	6752	6686	6632	6566	6780	6660	106	2010	500	4690	10	1	21288284	1465	20.60	4.52	12	6.30	334.00	1522.00	13700	20240124	-49.78	6100	20230817	12.79	13700	-49.78	20240124	6490	6.01	20240703	26700	-74.23	20230915	6490	6.01	20240703	3.62	N	168360	500	106 억		226919	N	N	0	N	00	N
136	20240709	100853	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6920	220	2	3.28	8809621730	1240920	1147.04	6720	7240	6720	8710	4690	6700	7099.27	1.07	0	-71684	6806	6752	6686	6632	6566	6780	6660	106	2010	500	4690	10	1	21288284	1473	20.72	4.55	12	5.83	334.00	1522.00	13700	20240124	-49.49	6100	20230817	13.44	13700	-49.49	20240124	6490	6.63	20240703	26700	-74.08	20230915	6490	6.63	20240703	3.62	N	168360	500	106 억		226919	N	N	0	N	00	N
137	20240709	090851	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6980	280	2	4.18	154857850	22578	20.87	6720	7020	6720	8710	4690	6700	6858.79	1.07	0	159	6806	6752	6686	6632	6566	6780	6660	106	2010	500	4690	10	1	21288284	1486	20.90	4.59	12	0.11	334.00	1522.00	13700	20240124	-49.05	6100	20230817	14.43	13700	-49.05	20240124	6490	7.55	20240703	26700	-73.86	20230915	6490	7.55	20240703	3.62	N	168360	500	106 억		226919	N	N	0	N	00	N
138	20240708	160845	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6700	80	2	1.21	716219540	107539	101.97	6630	6740	6620	8600	4640	6620	6660.02	0.84	0	46632	6953	6786	6693	6526	6433	6740	6480	106	1980	500	4630	10	1	21288284	1426	20.06	4.40	12	0.51	334.00	1522.00	13700	20240124	-51.09	6100	20230817	9.84	13700	-51.09	20240124	6490	3.24	20240703	26700	-74.91	20230915	6490	3.24	20240703	3.66	N	168360	500	106 억		178681	N	N	0	N	00	N
139	20240708	150847	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6690	70	2	1.06	663915390	99718	94.56	6630	6740	6620	8600	4640	6620	6657.93	0.84	0	44031	6953	6786	6693	6526	6433	6740	6480	106	1980	500	4630	10	1	21288284	1424	20.03	4.40	12	0.47	334.00	1522.00	13700	20240124	-51.17	6100	20230817	9.67	13700	-51.17	20240124	6490	3.08	20240703	26700	-74.94	20230915	6490	3.08	20240703	3.66	N	168360	500	106 억		178681	N	N	0	N	00	N
140	20240708	140849	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6640	20	2	0.30	530055500	79590	75.47	6630	6740	6620	8600	4640	6620	6659.83	0.84	0	36542	6953	6786	6693	6526	6433	6740	6480	106	1980	500	4630	10	1	21288284	1414	19.88	4.36	12	0.37	334.00	1522.00	13700	20240124	-51.53	6100	20230817	8.85	13700	-51.53	20240124	6490	2.31	20240703	26700	-75.13	20230915	6490	2.31	20240703	3.66	N	168360	500	106 억		178681	N	N	0	N	00	N
141	20240708	130845	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6660	40	2	0.60	417997370	62761	59.51	6630	6740	6620	8600	4640	6620	6660.15	0.84	0	32470	6953	6786	6693	6526	6433	6740	6480	106	1980	500	4630	10	1	21288284	1418	19.94	4.38	12	0.29	334.00	1522.00	13700	20240124	-51.39	6100	20230817	9.18	13700	-51.39	20240124	6490	2.62	20240703	26700	-75.06	20230915	6490	2.62	20240703	3.66	N	168360	500	106 억		178681	N	N	0	N	00	N
142	20240708	120847	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6670	50	2	0.76	198083840	29751	28.21	6630	6740	6620	8600	4640	6620	6658.06	0.84	0	2762	6953	6786	6693	6526	6433	6740	6480	106	1980	500	4630	10	1	21288284	1420	19.97	4.38	12	0.14	334.00	1522.00	13700	20240124	-51.31	6100	20230817	9.34	13700	-51.31	20240124	6490	2.77	20240703	26700	-75.02	20230915	6490	2.77	20240703	3.66	N	168360	500	106 억		178681	N	N	0	N	00	N
143	20240708	110844	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6670	50	2	0.76	169834630	25521	24.20	6630	6740	6620	8600	4640	6620	6654.70	0.84	0	2681	6953	6786	6693	6526	6433	6740	6480	106	1980	500	4630	10	1	21288284	1420	19.97	4.38	12	0.12	334.00	1522.00	13700	20240124	-51.31	6100	20230817	9.34	13700	-51.31	20240124	6490	2.77	20240703	26700	-75.02	20230915	6490	2.77	20240703	3.66	N	168360	500	106 억		178681	N	N	0	N	00	N
144	20240708	100845	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6620	0	3	0.00	134732320	20246	19.20	6630	6740	6620	8600	4640	6620	6654.76	0.84	0	1758	6953	6786	6693	6526	6433	6740	6480	106	1980	500	4630	10	1	21288284	1409	19.82	4.35	12	0.10	334.00	1522.00	13700	20240124	-51.68	6100	20230817	8.52	13700	-51.68	20240124	6490	2.00	20240703	26700	-75.21	20230915	6490	2.00	20240703	3.66	N	168360	500	106 억		178681	N	N	0	N	00	N
145	20240708	090845	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6720	100	2	1.51	36526310	5474	5.19	6630	6740	6630	8600	4640	6620	6672.69	0.84	0	2474	6953	6786	6693	6526	6433	6740	6480	106	1980	500	4630	10	1	21288284	1431	20.12	4.42	12	0.03	334.00	1522.00	13700	20240124	-50.95	6100	20230817	10.16	13700	-50.95	20240124	6490	3.54	20240703	26700	-74.83	20230915	6490	3.54	20240703	3.66	N	168360	500	106 억		178681	N	N	0	N	00	N
146	20240705	160841	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6620	-200	5	-2.93	703127150	105389	118.13	6830	6860	6600	8860	4780	6820	6671.75	0.98	0	-32600	7000	6910	6790	6700	6580	6955	6745	106	2040	500	4770	10	1	21288284	1409	19.82	4.35	12	0.50	334.00	1522.00	13700	20240124	-51.68	6100	20230817	8.52	13700	-51.68	20240124	6490	2.00	20240703	26700	-75.21	20230915	6490	2.00	20240703	3.72	N	168360	500	106 억		208766	N	N	0	N	00	N
147	20240705	150844	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6610	-210	5	-3.08	624213330	93472	104.77	6830	6860	6600	8860	4780	6820	6678.08	0.98	0	-28232	7000	6910	6790	6700	6580	6955	6745	106	2040	500	4770	10	1	21288284	1407	19.79	4.34	12	0.44	334.00	1522.00	13700	20240124	-51.75	6100	20230817	8.36	13700	-51.75	20240124	6490	1.85	20240703	26700	-75.24	20230915	6490	1.85	20240703	3.72	N	168360	500	106 억		208766	N	N	0	N	00	N
148	20240705	140845	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6640	-180	5	-2.64	466177000	69649	78.07	6830	6860	6620	8860	4780	6820	6693.23	0.98	0	-21473	7000	6910	6790	6700	6580	6955	6745	106	2040	500	4770	10	1	21288284	1414	19.88	4.36	12	0.33	334.00	1522.00	13700	20240124	-51.53	6100	20230817	8.85	13700	-51.53	20240124	6490	2.31	20240703	26700	-75.13	20230915	6490	2.31	20240703	3.72	N	168360	500	106 억		208766	N	N	0	N	00	N
149	20240705	130843	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6650	-170	5	-2.49	366562440	54657	61.27	6830	6860	6620	8860	4780	6820	6706.60	0.98	0	-13759	7000	6910	6790	6700	6580	6955	6745	106	2040	500	4770	10	1	21288284	1416	19.91	4.37	12	0.26	334.00	1522.00	13700	20240124	-51.46	6100	20230817	9.02	13700	-51.46	20240124	6490	2.47	20240703	26700	-75.09	20230915	6490	2.47	20240703	3.72	N	168360	500	106 억		208766	N	N	0	N	00	N
150	20240705	120843	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6710	-110	5	-1.61	330159760	49192	55.14	6830	6860	6620	8860	4780	6820	6711.66	0.98	0	-12469	7000	6910	6790	6700	6580	6955	6745	106	2040	500	4770	10	1	21288284	1428	20.09	4.41	12	0.23	334.00	1522.00	13700	20240124	-51.02	6100	20230817	10.00	13700	-51.02	20240124	6490	3.39	20240703	26700	-74.87	20230915	6490	3.39	20240703	3.72	N	168360	500	106 억		208766	N	N	0	N	00	N
151	20240705	110840	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6710	-110	5	-1.61	251292230	37489	42.02	6830	6860	6620	8860	4780	6820	6703.09	0.98	0	-9324	7000	6910	6790	6700	6580	6955	6745	106	2040	500	4770	10	1	21288284	1428	20.09	4.41	12	0.18	334.00	1522.00	13700	20240124	-51.02	6100	20230817	10.00	13700	-51.02	20240124	6490	3.39	20240703	26700	-74.87	20230915	6490	3.39	20240703	3.72	N	168360	500	106 억		208766	N	N	0	N	00	N
152	20240705	100841	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6720	-100	5	-1.47	188372370	28103	31.50	6830	6860	6620	8860	4780	6820	6702.93	0.98	0	-3166	7000	6910	6790	6700	6580	6955	6745	106	2040	500	4770	10	1	21288284	1431	20.12	4.42	12	0.13	334.00	1522.00	13700	20240124	-50.95	6100	20230817	10.16	13700	-50.95	20240124	6490	3.54	20240703	26700	-74.83	20230915	6490	3.54	20240703	3.72	N	168360	500	106 억		208766	N	N	0	N	00	N
153	20240705	090842	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6820	0	3	0.00	9571530	1412	1.58	6830	6860	6750	8860	4780	6820	6778.70	0.98	0	100	7000	6910	6790	6700	6580	6955	6745	106	2040	500	4770	10	1	21288284	1452	20.42	4.48	12	0.01	334.00	1522.00	13700	20240124	-50.22	6100	20230817	11.80	13700	-50.22	20240124	6490	5.08	20240703	26700	-74.46	20230915	6490	5.08	20240703	3.72	N	168360	500	106 억		208766	N	N	0	N	00	N
154	20240704	160837	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6820	140	2	2.10	599377310	88340	52.85	6700	6880	6670	8680	4680	6680	6784.94	0.88	0	23294	7046	6862	6676	6492	6306	6770	6400	106	2000	500	4670	10	1	21288284	1452	20.42	4.48	12	0.41	334.00	1522.00	13700	20240124	-50.22	6100	20230817	11.80	13700	-50.22	20240124	6490	5.08	20240703	26700	-74.46	20230915	6490	5.08	20240703	3.76	N	168360	500	106 억		187095	N	N	0	N	00	N
155	20240704	150841	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6820	140	2	2.10	560369630	82621	49.43	6700	6880	6670	8680	4680	6680	6782.54	0.88	0	23923	7046	6862	6676	6492	6306	6770	6400	106	2000	500	4670	10	1	21288284	1452	20.42	4.48	12	0.39	334.00	1522.00	13700	20240124	-50.22	6100	20230817	11.80	13700	-50.22	20240124	6490	5.08	20240703	26700	-74.46	20230915	6490	5.08	20240703	3.76	N	168360	500	106 억		187095	N	N	0	N	00	N
156	20240704	140840	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6810	130	2	1.95	515104770	75975	45.45	6700	6880	6670	8680	4680	6680	6780.06	0.88	0	23666	7046	6862	6676	6492	6306	6770	6400	106	2000	500	4670	10	1	21288284	1450	20.39	4.47	12	0.36	334.00	1522.00	13700	20240124	-50.29	6100	20230817	11.64	13700	-50.29	20240124	6490	4.93	20240703	26700	-74.49	20230915	6490	4.93	20240703	3.76	N	168360	500	106 억		187095	N	N	0	N	00	N
157	20240704	130840	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6800	120	2	1.80	466226650	68788	41.15	6700	6880	6670	8680	4680	6680	6777.88	0.88	0	20686	7046	6862	6676	6492	6306	6770	6400	106	2000	500	4670	10	1	21288284	1448	20.36	4.47	12	0.32	334.00	1522.00	13700	20240124	-50.36	6100	20230817	11.48	13700	-50.36	20240124	6490	4.78	20240703	26700	-74.53	20230915	6490	4.78	20240703	3.76	N	168360	500	106 억		187095	N	N	0	N	00	N
158	20240704	120840	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6870	190	2	2.84	404320500	59722	35.73	6700	6880	6670	8680	4680	6680	6770.20	0.88	0	19217	7046	6862	6676	6492	6306	6770	6400	106	2000	500	4670	10	1	21288284	1463	20.57	4.51	12	0.28	334.00	1522.00	13700	20240124	-49.85	6100	20230817	12.62	13700	-49.85	20240124	6490	5.86	20240703	26700	-74.27	20230915	6490	5.86	20240703	3.76	N	168360	500	106 억		187095	N	N	0	N	00	N
159	20240704	110839	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6760	80	2	1.20	290546520	43042	25.75	6700	6840	6670	8680	4680	6680	6750.47	0.88	0	13014	7046	6862	6676	6492	6306	6770	6400	106	2000	500	4670	10	1	21288284	1439	20.24	4.44	12	0.20	334.00	1522.00	13700	20240124	-50.66	6100	20230817	10.82	13700	-50.66	20240124	6490	4.16	20240703	26700	-74.68	20230915	6490	4.16	20240703	3.76	N	168360	500	106 억		187095	N	N	0	N	00	N
160	20240704	100839	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6790	110	2	1.65	240167510	35588	21.29	6700	6840	6670	8680	4680	6680	6748.75	0.88	0	12417	7046	6862	6676	6492	6306	6770	6400	106	2000	500	4670	10	1	21288284	1445	20.33	4.46	12	0.17	334.00	1522.00	13700	20240124	-50.44	6100	20230817	11.31	13700	-50.44	20240124	6490	4.62	20240703	26700	-74.57	20230915	6490	4.62	20240703	3.76	N	168360	500	106 억		187095	N	N	0	N	00	N
161	20240704	090840	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6770	90	2	1.35	57964980	8655	5.18	6700	6770	6670	8680	4680	6680	6697.49	0.88	0	1074	7046	6862	6676	6492	6306	6770	6400	106	2000	500	4670	10	1	21288284	1441	20.27	4.45	12	0.04	334.00	1522.00	13700	20240124	-50.58	6100	20230817	10.98	13700	-50.58	20240124	6490	4.31	20240703	26700	-74.64	20230915	6490	4.31	20240703	3.76	N	168360	500	106 억		187095	N	N	0	N	00	N
162	20240703	160835	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6680	-120	5	-1.76	1092418960	165220	102.99	6860	6860	6490	8840	4760	6800	6611.54	0.89	0	-2051	7240	7020	6820	6600	6400	6920	6500	106	2040	500	4760	10	1	21288284	1422	20.00	4.39	12	0.78	334.00	1522.00	13700	20240124	-51.24	6100	20230817	9.51	13700	-51.24	20240124	6490	2.93	20240703	26700	-74.98	20230915	6490	2.93	20240703	3.81	N	168360	500	106 억		188795	N	N	0	N	00	N
163	20240703	150838	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6660	-140	5	-2.06	985228400	149133	92.96	6860	6860	6490	8840	4760	6800	6605.98	0.89	0	1682	7240	7020	6820	6600	6400	6920	6500	106	2040	500	4760	10	1	21288284	1418	19.94	4.38	12	0.70	334.00	1522.00	13700	20240124	-51.39	6100	20230817	9.18	13700	-51.39	20240124	6490	2.62	20240703	26700	-75.06	20230915	6490	2.62	20240703	3.81	N	168360	500	106 억		188795	N	N	0	N	00	N
164	20240703	140839	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6520	-280	5	-4.12	817102120	123764	77.15	6860	6860	6490	8840	4760	6800	6601.61	0.89	0	2413	7240	7020	6820	6600	6400	6920	6500	106	2040	500	4760	10	1	21288284	1388	19.52	4.28	12	0.58	334.00	1522.00	13700	20240124	-52.41	6100	20230817	6.89	13700	-52.41	20240124	6490	0.46	20240703	26700	-75.58	20230915	6490	0.46	20240703	3.81	N	168360	500	106 억		188795	N	N	0	N	00	N
165	20240703	130837	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6550	-250	5	-3.68	735031340	111243	69.34	6860	6860	6490	8840	4760	6800	6606.91	0.89	0	3269	7240	7020	6820	6600	6400	6920	6500	106	2040	500	4760	10	1	21288284	1394	19.61	4.30	12	0.52	334.00	1522.00	13700	20240124	-52.19	6100	20230817	7.38	13700	-52.19	20240124	6490	0.92	20240703	26700	-75.47	20230915	6490	0.92	20240703	3.81	N	168360	500	106 억		188795	N	N	0	N	00	N
166	20240703	120836	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6640	-160	5	-2.35	684358540	103525	64.53	6860	6860	6490	8840	4760	6800	6610.01	0.89	0	3400	7240	7020	6820	6600	6400	6920	6500	106	2040	500	4760	10	1	21288284	1414	19.88	4.36	12	0.49	334.00	1522.00	13700	20240124	-51.53	6100	20230817	8.85	13700	-51.53	20240124	6490	2.31	20240703	26700	-75.13	20230915	6490	2.31	20240703	3.81	N	168360	500	106 억		188795	N	N	0	N	00	N
167	20240703	110839	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6540	-260	5	-3.82	486487830	73278	45.68	6860	6860	6500	8840	4760	6800	6638.27	0.89	0	-4246	7240	7020	6820	6600	6400	6920	6500	106	2040	500	4760	10	1	21288284	1392	19.58	4.30	12	0.34	334.00	1522.00	13700	20240124	-52.26	6100	20230817	7.21	13700	-52.26	20240124	6500	0.62	20240703	26700	-75.51	20230915	6500	0.62	20240703	3.81	N	168360	500	106 억		188795	N	N	0	N	00	N
168	20240703	100840	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6640	-160	5	-2.35	263099400	39131	24.39	6860	6860	6620	8840	4760	6800	6722.96	0.89	0	-8929	7240	7020	6820	6600	6400	6920	6500	106	2040	500	4760	10	1	21288284	1414	19.88	4.36	12	0.18	334.00	1522.00	13700	20240124	-51.53	6100	20230817	8.85	13700	-51.53	20240124	6620	0.30	20240703	26700	-75.13	20230915	6620	0.30	20240703	3.81	N	168360	500	106 억		188795	N	N	0	N	00	N
169	20240703	090836	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6850	50	2	0.74	50325510	7381	4.60	6860	6860	6750	8840	4760	6800	6819.03	0.89	0	-2782	7240	7020	6820	6600	6400	6920	6500	106	2040	500	4760	10	1	21288284	1458	20.51	4.50	12	0.03	334.00	1522.00	13700	20240124	-50.00	6100	20230817	12.30	13700	-50.00	20240124	6620	3.47	20240702	26700	-74.34	20230915	6620	3.47	20240702	3.81	N	168360	500	106 억		188795	N	N	0	N	00	N
170	20240702	160834	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6800	-250	5	-3.55	1073207220	158893	160.24	7040	7040	6620	9160	4940	7050	6754.08	1.05	0	-34353	7236	7142	6976	6882	6716	7190	6930	106	2110	500	4930	10	1	21288284	1448	20.36	4.47	12	0.75	334.00	1522.00	13700	20240124	-50.36	6100	20230817	11.48	13700	-50.36	20240124	6620	2.72	20240702	26700	-74.53	20230915	6620	2.72	20240702	3.78	N	168360	500	106 억		222908	N	N	0	N	00	N
171	20240702	150835	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6700	-350	5	-4.96	976014340	144526	145.75	7040	7040	6620	9160	4940	7050	6753.21	1.05	0	-32304	7236	7142	6976	6882	6716	7190	6930	106	2110	500	4930	10	1	21288284	1426	20.06	4.40	12	0.68	334.00	1522.00	13700	20240124	-51.09	6100	20230817	9.84	13700	-51.09	20240124	6620	1.21	20240702	26700	-74.91	20230915	6620	1.21	20240702	3.78	N	168360	500	106 억		222908	N	N	0	N	00	N
172	20240702	140836	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6670	-380	5	-5.39	870986570	128840	129.93	7040	7040	6620	9160	4940	7050	6760.22	1.05	0	-32313	7236	7142	6976	6882	6716	7190	6930	106	2110	500	4930	10	1	21288284	1420	19.97	4.38	12	0.61	334.00	1522.00	13700	20240124	-51.31	6100	20230817	9.34	13700	-51.31	20240124	6620	0.76	20240702	26700	-75.02	20230915	6620	0.76	20240702	3.78	N	168360	500	106 억		222908	N	N	0	N	00	N
173	20240702	130836	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6660	-390	5	-5.53	751231450	110875	111.82	7040	7040	6620	9160	4940	7050	6775.48	1.05	0	-27121	7236	7142	6976	6882	6716	7190	6930	106	2110	500	4930	10	1	21288284	1418	19.94	4.38	12	0.52	334.00	1522.00	13700	20240124	-51.39	6100	20230817	9.18	13700	-51.39	20240124	6620	0.60	20240702	26700	-75.06	20230915	6620	0.60	20240702	3.78	N	168360	500	106 억		222908	N	N	0	N	00	N
174	20240702	120836	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6760	-290	5	-4.11	481570150	70613	71.21	7040	7040	6740	9160	4940	7050	6819.85	1.05	0	-12471	7236	7142	6976	6882	6716	7190	6930	106	2110	500	4930	10	1	21288284	1439	20.24	4.44	12	0.33	334.00	1522.00	13700	20240124	-50.66	6100	20230817	10.82	13700	-50.66	20240124	6740	0.30	20240702	26700	-74.68	20230915	6740	0.30	20240702	3.78	N	168360	500	106 억		222908	N	N	0	N	00	N
175	20240702	110835	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6780	-270	5	-3.83	429386650	62887	63.42	7040	7040	6740	9160	4940	7050	6827.91	1.05	0	-11177	7236	7142	6976	6882	6716	7190	6930	106	2110	500	4930	10	1	21288284	1443	20.30	4.45	12	0.30	334.00	1522.00	13700	20240124	-50.51	6100	20230817	11.15	13700	-50.51	20240124	6740	0.59	20240702	26700	-74.61	20230915	6740	0.59	20240702	3.78	N	168360	500	106 억		222908	N	N	0	N	00	N
176	20240702	100835	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	6820	-230	5	-3.26	248406500	36139	36.45	7040	7040	6750	9160	4940	7050	6873.64	1.05	0	-13595	7236	7142	6976	6882	6716	7190	6930	106	2110	500	4930	10	1	21288284	1452	20.42	4.48	12	0.17	334.00	1522.00	13700	20240124	-50.22	6100	20230817	11.80	13700	-50.22	20240124	6750	1.04	20240702	26700	-74.46	20230915	6750	1.04	20240702	3.78	N	168360	500	106 억		222908	N	N	0	N	00	N
177	20240702	090837	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7030	-20	5	-0.28	30494910	4346	4.38	7040	7040	6980	9160	4940	7050	7016.78	1.05	0	-259	7236	7142	6976	6882	6716	7190	6930	106	2110	500	4930	10	1	21288284	1497	21.05	4.62	12	0.02	334.00	1522.00	13700	20240124	-48.69	6100	20230817	15.25	13700	-48.69	20240124	6760	3.99	20240624	26700	-73.67	20230915	6760	3.99	20240624	3.78	N	168360	500	106 억		222908	N	N	0	N	00	N
178	20240701	160833	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7050	50	2	0.71	679775050	97112	91.11	6910	7070	6810	9100	4900	7000	6999.90	1.04	0	2010	7120	7060	6940	6880	6760	7090	6910	106	2100	500	4900	10	1	21288284	1501	21.11	4.63	12	0.46	334.00	1522.00	13700	20240124	-48.54	6100	20230817	15.57	13700	-48.54	20240124	6760	4.29	20240624	26700	-73.60	20230915	6760	4.29	20240624	3.67	N	168360	500	106 억		222123	N	N	0	N	00	N
179	20240701	150835	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7030	30	2	0.43	642685240	91849	86.18	6910	7060	6810	9100	4900	7000	6997.19	1.04	0	1492	7120	7060	6940	6880	6760	7090	6910	106	2100	500	4900	10	1	21288284	1497	21.05	4.62	12	0.43	334.00	1522.00	13700	20240124	-48.69	6100	20230817	15.25	13700	-48.69	20240124	6760	3.99	20240624	26700	-73.67	20230915	6760	3.99	20240624	3.67	N	168360	500	106 억		222123	N	N	0	N	00	N
180	20240701	140833	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7000	0	3	0.00	558068690	79795	74.87	6910	7060	6810	9100	4900	7000	6993.78	1.04	0	-3080	7120	7060	6940	6880	6760	7090	6910	106	2100	500	4900	10	1	21288284	1490	20.96	4.60	12	0.37	334.00	1522.00	13700	20240124	-48.91	6100	20230817	14.75	13700	-48.91	20240124	6760	3.55	20240624	26700	-73.78	20230915	6760	3.55	20240624	3.67	N	168360	500	106 억		222123	N	N	0	N	00	N
181	20240701	130833	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6940	-60	5	-0.86	484660980	69281	65.00	6910	7060	6810	9100	4900	7000	6995.58	1.04	0	-2738	7120	7060	6940	6880	6760	7090	6910	106	2100	500	4900	10	1	21288284	1477	20.78	4.56	12	0.33	334.00	1522.00	13700	20240124	-49.34	6100	20230817	13.77	13700	-49.34	20240124	6760	2.66	20240624	26700	-74.01	20230915	6760	2.66	20240624	3.67	N	168360	500	106 억		222123	N	N	0	N	00	N
182	20240701	120834	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6940	-60	5	-0.86	429021970	61257	57.47	6910	7060	6810	9100	4900	7000	7003.64	1.04	0	2408	7120	7060	6940	6880	6760	7090	6910	106	2100	500	4900	10	1	21288284	1477	20.78	4.56	12	0.29	334.00	1522.00	13700	20240124	-49.34	6100	20230817	13.77	13700	-49.34	20240124	6760	2.66	20240624	26700	-74.01	20230915	6760	2.66	20240624	3.67	N	168360	500	106 억		222123	N	N	0	N	00	N
183	20240701	110832	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7040	40	2	0.57	357445590	50994	47.84	6910	7060	6810	9100	4900	7000	7009.56	1.04	0	9929	7120	7060	6940	6880	6760	7090	6910	106	2100	500	4900	10	1	21288284	1499	21.08	4.63	12	0.24	334.00	1522.00	13700	20240124	-48.61	6100	20230817	15.41	13700	-48.61	20240124	6760	4.14	20240624	26700	-73.63	20230915	6760	4.14	20240624	3.67	N	168360	500	106 억		222123	N	N	0	N	00	N
184	20240701	100831	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7030	30	2	0.43	275009000	39282	36.86	6910	7060	6810	9100	4900	7000	7000.89	1.04	0	10517	7120	7060	6940	6880	6760	7090	6910	106	2100	500	4900	10	1	21288284	1497	21.05	4.62	12	0.18	334.00	1522.00	13700	20240124	-48.69	6100	20230817	15.25	13700	-48.69	20240124	6760	3.99	20240624	26700	-73.67	20230915	6760	3.99	20240624	3.67	N	168360	500	106 억		222123	N	N	0	N	00	N
185	20240701	090829	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6940	-60	5	-0.86	31847990	4609	4.32	6910	7020	6810	9100	4900	7000	6909.96	1.04	0	97	7120	7060	6940	6880	6760	7090	6910	106	2100	500	4900	10	1	21288284	1477	20.78	4.56	12	0.02	334.00	1522.00	13700	20240124	-49.34	6100	20230817	13.77	13700	-49.34	20240124	6760	2.66	20240624	26700	-74.01	20230915	6760	2.66	20240624	3.67	N	168360	500	106 억		222123	N	N	0	N	00	N