KissMeData/224060/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	161017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-60	5	-1.14	22561800	4322	86.93	5170	5310	5170	6850	3690	5270	5220.22	0.00	0	263	5476	5372	5246	5142	5016	5310	5080	24	1580	500	3160	10	1	4748398	247	-2.88	0.52	12	0.09	-1812.00	9952.00	12510	20230918	-58.35	5120	20240726	1.76	7110	-26.72	20240318	5120	1.76	20240726	12510	-58.35	20230918	5120	1.76	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
3	20240731	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-20	5	-0.38	20894360	4002	80.49	5170	5310	5170	6850	3690	5270	5220.98	0.00	0	265	5476	5372	5246	5142	5016	5310	5080	24	1580	500	3160	10	1	4748398	249	-2.90	0.53	12	0.08	-1812.00	9952.00	12510	20230918	-58.03	5120	20240726	2.54	7110	-26.16	20240318	5120	2.54	20240726	12510	-58.03	20230918	5120	2.54	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
4	20240731	141031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	-50	5	-0.95	17712580	3393	68.24	5170	5310	5170	6850	3690	5270	5220.33	0.00	0	108	5476	5372	5246	5142	5016	5310	5080	24	1580	500	3160	10	1	4748398	248	-2.88	0.52	12	0.07	-1812.00	9952.00	12510	20230918	-58.27	5120	20240726	1.95	7110	-26.58	20240318	5120	1.95	20240726	12510	-58.27	20230918	5120	1.95	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
5	20240731	131027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-10	5	-0.19	17618630	3375	67.88	5170	5310	5170	6850	3690	5270	5220.33	0.00	0	105	5476	5372	5246	5142	5016	5310	5080	24	1580	500	3160	10	1	4748398	250	-2.90	0.53	12	0.07	-1812.00	9952.00	12510	20230918	-57.95	5120	20240726	2.73	7110	-26.02	20240318	5120	2.73	20240726	12510	-57.95	20230918	5120	2.73	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
6	20240731	121027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	20	2	0.38	13325720	2553	51.35	5170	5310	5170	6850	3690	5270	5219.63	0.00	0	109	5476	5372	5246	5142	5016	5310	5080	24	1580	500	3160	10	1	4748398	251	-2.92	0.53	12	0.05	-1812.00	9952.00	12510	20230918	-57.71	5120	20240726	3.32	7110	-25.60	20240318	5120	3.32	20240726	12510	-57.71	20230918	5120	3.32	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
7	20240731	111030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	20	2	0.38	13325720	2553	51.35	5170	5310	5170	6850	3690	5270	5219.63	0.00	0	109	5476	5372	5246	5142	5016	5310	5080	24	1580	500	3160	10	1	4748398	251	-2.92	0.53	12	0.05	-1812.00	9952.00	12510	20230918	-57.71	5120	20240726	3.32	7110	-25.60	20240318	5120	3.32	20240726	12510	-57.71	20230918	5120	3.32	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
8	20240731	101025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	10	2	0.19	7929650	1521	30.59	5170	5280	5170	6850	3690	5270	5213.45	0.00	0	191	5476	5372	5246	5142	5016	5310	5080	24	1580	500	3160	10	1	4748398	251	-2.91	0.53	12	0.03	-1812.00	9952.00	12510	20230918	-57.79	5120	20240726	3.12	7110	-25.74	20240318	5120	3.12	20240726	12510	-57.79	20230918	5120	3.12	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
9	20240731	091026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-40	5	-0.76	3599880	695	13.98	5170	5270	5170	6850	3690	5270	5179.68	0.00	0	418	5476	5372	5246	5142	5016	5310	5080	24	1580	500	3160	10	1	4748398	248	-2.89	0.53	12	0.01	-1812.00	9952.00	12510	20230918	-58.19	5120	20240726	2.15	7110	-26.44	20240318	5120	2.15	20240726	12510	-58.19	20230918	5120	2.15	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
10	20240730	161000	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5270	80	2	1.54	25825700	4972	135.04	5350	5350	5120	6740	3640	5190	5194.20	0.00	0	-222	5496	5342	5246	5092	4996	5295	5045	24	1550	500	3110	10	1	4748398	250	-2.91	0.53	12	0.10	-1812.00	9952.00	12510	20230918	-57.87	5120	20240730	2.93	7110	-25.88	20240318	5120	2.93	20240730	12510	-57.87	20230918	5120	2.93	20240730	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
11	20240730	151020	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5160	-30	5	-0.58	25018610	4818	130.85	5350	5350	5120	6740	3640	5190	5192.74	0.00	0	-183	5496	5342	5246	5092	4996	5295	5045	24	1550	500	3110	10	1	4748398	245	-2.85	0.52	12	0.10	-1812.00	9952.00	12510	20230918	-58.75	5120	20240730	0.78	7110	-27.43	20240318	5120	0.78	20240730	12510	-58.75	20230918	5120	0.78	20240730	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
12	20240730	141008	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5160	-30	5	-0.58	22099040	4253	115.51	5350	5350	5120	6740	3640	5190	5196.11	0.00	0	-198	5496	5342	5246	5092	4996	5295	5045	24	1550	500	3110	10	1	4748398	245	-2.85	0.52	12	0.09	-1812.00	9952.00	12510	20230918	-58.75	5120	20240730	0.78	7110	-27.43	20240318	5120	0.78	20240730	12510	-58.75	20230918	5120	0.78	20240730	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
13	20240730	131012	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5180	-10	5	-0.19	20343500	3914	106.30	5350	5350	5120	6740	3640	5190	5197.62	0.00	0	-98	5496	5342	5246	5092	4996	5295	5045	24	1550	500	3110	10	1	4748398	246	-2.86	0.52	12	0.08	-1812.00	9952.00	12510	20230918	-58.59	5120	20240730	1.17	7110	-27.14	20240318	5120	1.17	20240730	12510	-58.59	20230918	5120	1.17	20240730	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
14	20240730	121005	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5210	20	2	0.39	20202750	3887	105.57	5350	5350	5120	6740	3640	5190	5197.52	0.00	0	-77	5496	5342	5246	5092	4996	5295	5045	24	1550	500	3110	10	1	4748398	247	-2.88	0.52	12	0.08	-1812.00	9952.00	12510	20230918	-58.35	5120	20240730	1.76	7110	-26.72	20240318	5120	1.76	20240730	12510	-58.35	20230918	5120	1.76	20240730	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
15	20240730	111011	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5300	110	2	2.12	17163210	3303	89.71	5350	5350	5120	6740	3640	5190	5196.25	0.00	0	-115	5496	5342	5246	5092	4996	5295	5045	24	1550	500	3110	10	1	4748398	252	-2.92	0.53	12	0.07	-1812.00	9952.00	12510	20230918	-57.63	5120	20240730	3.52	7110	-25.46	20240318	5120	3.52	20240730	12510	-57.63	20230918	5120	3.52	20240730	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
16	20240730	101019	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5230	40	2	0.77	13368790	2580	70.07	5350	5350	5120	6740	3640	5190	5181.70	0.00	0	-115	5496	5342	5246	5092	4996	5295	5045	24	1550	500	3110	10	1	4748398	248	-2.89	0.53	12	0.05	-1812.00	9952.00	12510	20230918	-58.19	5120	20240730	2.15	7110	-26.44	20240318	5120	2.15	20240730	12510	-58.19	20230918	5120	2.15	20240730	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
17	20240730	091023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	160	2	3.08	1351790	253	6.87	5350	5350	5210	6740	3640	5190	5343.04	0.00	0	-38	5496	5342	5246	5092	4996	5295	5045	24	1550	500	3110	10	1	4748398	254	-2.95	0.54	12	0.01	-1812.00	9952.00	12510	20230918	-57.23	5120	20240726	4.49	7110	-24.75	20240318	5120	4.49	20240726	12510	-57.23	20230918	5120	4.49	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
18	20240729	160959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-30	5	-0.57	19101930	3676	95.65	5400	5400	5150	6780	3660	5220	5196.39	0.00	0	-217	5366	5292	5206	5132	5046	5330	5170	24	1560	500	3130	10	1	4748398	246	-2.86	0.52	12	0.08	-1812.00	9952.00	12510	20230918	-58.51	5120	20240726	1.37	7110	-27.00	20240318	5120	1.37	20240726	12510	-58.51	20230918	5120	1.37	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
19	20240729	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-20	5	-0.38	17284590	3326	86.55	5400	5400	5150	6780	3660	5220	5196.81	0.00	0	-121	5366	5292	5206	5132	5046	5330	5170	24	1560	500	3130	10	1	4748398	247	-2.87	0.52	12	0.07	-1812.00	9952.00	12510	20230918	-58.43	5120	20240726	1.56	7110	-26.86	20240318	5120	1.56	20240726	12510	-58.43	20230918	5120	1.56	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
20	20240729	141020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-20	5	-0.38	14928960	2873	74.76	5400	5400	5150	6780	3660	5220	5196.30	0.00	0	-114	5366	5292	5206	5132	5046	5330	5170	24	1560	500	3130	10	1	4748398	247	-2.87	0.52	12	0.06	-1812.00	9952.00	12510	20230918	-58.43	5120	20240726	1.56	7110	-26.86	20240318	5120	1.56	20240726	12510	-58.43	20230918	5120	1.56	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
21	20240729	131018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-30	5	-0.57	14897710	2867	74.60	5400	5400	5150	6780	3660	5220	5196.27	0.00	0	-114	5366	5292	5206	5132	5046	5330	5170	24	1560	500	3130	10	1	4748398	246	-2.86	0.52	12	0.06	-1812.00	9952.00	12510	20230918	-58.51	5120	20240726	1.37	7110	-27.00	20240318	5120	1.37	20240726	12510	-58.51	20230918	5120	1.37	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
22	20240729	121016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	10	2	0.19	14861380	2860	74.42	5400	5400	5150	6780	3660	5220	5196.29	0.00	0	-114	5366	5292	5206	5132	5046	5330	5170	24	1560	500	3130	10	1	4748398	248	-2.89	0.53	12	0.06	-1812.00	9952.00	12510	20230918	-58.19	5120	20240726	2.15	7110	-26.44	20240318	5120	2.15	20240726	12510	-58.19	20230918	5120	2.15	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
23	20240729	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-50	5	-0.96	13201720	2540	66.09	5400	5400	5150	6780	3660	5220	5197.53	0.00	0	171	5366	5292	5206	5132	5046	5330	5170	24	1560	500	3130	10	1	4748398	245	-2.85	0.52	12	0.05	-1812.00	9952.00	12510	20230918	-58.67	5120	20240726	0.98	7110	-27.29	20240318	5120	0.98	20240726	12510	-58.67	20230918	5120	0.98	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
24	20240729	101004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-60	5	-1.15	10463490	2015	52.43	5400	5400	5150	6780	3660	5220	5192.80	0.00	0	183	5366	5292	5206	5132	5046	5330	5170	24	1560	500	3130	10	1	4748398	245	-2.85	0.52	12	0.04	-1812.00	9952.00	12510	20230918	-58.75	5120	20240726	0.78	7110	-27.43	20240318	5120	0.78	20240726	12510	-58.75	20230918	5120	0.78	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
25	20240729	091003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	10	2	0.19	2694910	520	13.53	5400	5400	5150	6780	3660	5220	5182.52	0.00	0	251	5366	5292	5206	5132	5046	5330	5170	24	1560	500	3130	10	1	4748398	248	-2.89	0.53	12	0.01	-1812.00	9952.00	12510	20230918	-58.19	5120	20240726	2.15	7110	-26.44	20240318	5120	2.15	20240726	12510	-58.19	20230918	5120	2.15	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
26	20240726	160949	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5220	-10	5	-0.19	19975370	3843	74.46	5170	5280	5120	6790	3670	5230	5197.37	0.00	0	-325	5483	5356	5263	5136	5043	5420	5200	24	1560	500	3130	10	1	4748398	248	-2.88	0.52	12	0.08	-1812.00	9952.00	12510	20230918	-58.27	5120	20240726	1.95	7110	-26.58	20240318	5120	1.95	20240726	12510	-58.27	20230918	5120	1.95	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
27	20240726	150958	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5160	-70	5	-1.34	19474720	3747	72.60	5170	5280	5120	6790	3670	5230	5197.42	0.00	0	-315	5483	5356	5263	5136	5043	5420	5200	24	1560	500	3130	10	1	4748398	245	-2.85	0.52	12	0.08	-1812.00	9952.00	12510	20230918	-58.75	5120	20240726	0.78	7110	-27.43	20240318	5120	0.78	20240726	12510	-58.75	20230918	5120	0.78	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
28	20240726	140959	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5220	-10	5	-0.19	18678290	3594	69.64	5170	5280	5120	6790	3670	5230	5197.08	0.00	0	-221	5483	5356	5263	5136	5043	5420	5200	24	1560	500	3130	10	1	4748398	248	-2.88	0.52	12	0.08	-1812.00	9952.00	12510	20230918	-58.27	5120	20240726	1.95	7110	-26.58	20240318	5120	1.95	20240726	12510	-58.27	20230918	5120	1.95	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
29	20240726	131000	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5240	10	2	0.19	13971870	2681	51.95	5170	5280	5120	6790	3670	5230	5211.44	0.00	0	-306	5483	5356	5263	5136	5043	5420	5200	24	1560	500	3130	10	1	4748398	249	-2.89	0.53	12	0.06	-1812.00	9952.00	12510	20230918	-58.11	5120	20240726	2.34	7110	-26.30	20240318	5120	2.34	20240726	12510	-58.11	20230918	5120	2.34	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
30	20240726	121004	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5250	20	2	0.38	13361370	2564	49.68	5170	5280	5120	6790	3670	5230	5211.14	0.00	0	-306	5483	5356	5263	5136	5043	5420	5200	24	1560	500	3130	10	1	4748398	249	-2.90	0.53	12	0.05	-1812.00	9952.00	12510	20230918	-58.03	5120	20240726	2.54	7110	-26.16	20240318	5120	2.54	20240726	12510	-58.03	20230918	5120	2.54	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
31	20240726	111004	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5250	20	2	0.38	12006870	2306	44.68	5170	5280	5120	6790	3670	5230	5206.80	0.00	0	-261	5483	5356	5263	5136	5043	5420	5200	24	1560	500	3130	10	1	4748398	249	-2.90	0.53	12	0.05	-1812.00	9952.00	12510	20230918	-58.03	5120	20240726	2.54	7110	-26.16	20240318	5120	2.54	20240726	12510	-58.03	20230918	5120	2.54	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
32	20240726	100957	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5250	20	2	0.38	8177730	1576	30.54	5170	5280	5120	6790	3670	5230	5188.91	0.00	0	-26	5483	5356	5263	5136	5043	5420	5200	24	1560	500	3130	10	1	4748398	249	-2.90	0.53	12	0.03	-1812.00	9952.00	12510	20230918	-58.03	5120	20240726	2.54	7110	-26.16	20240318	5120	2.54	20240726	12510	-58.03	20230918	5120	2.54	20240726	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
33	20240726	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	0	3	0.00	884910	170	3.29	5170	5230	5170	6790	3670	5230	5205.35	0.00	0	-10	5483	5356	5263	5136	5043	5420	5200	24	1560	500	3130	10	1	4748398	248	-2.89	0.53	12	0.00	-1812.00	9952.00	12510	20230918	-58.19	5130	20240722	1.95	7110	-26.44	20240318	5130	1.95	20240722	12510	-58.19	20230918	5130	1.95	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
34	20240725	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-70	5	-1.32	26835200	5161	62.92	5200	5390	5170	6890	3710	5300	5199.61	0.00	0	400	5413	5356	5273	5216	5133	5385	5245	24	1590	500	3180	10	1	4748398	248	-2.89	0.53	12	0.11	-1812.00	9952.00	12510	20230918	-58.19	5130	20240722	1.95	7110	-26.44	20240318	5130	1.95	20240722	12510	-58.19	20230918	5130	1.95	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
35	20240725	151008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-60	5	-1.13	21284850	4090	49.87	5200	5390	5180	6890	3710	5300	5204.12	0.00	0	343	5413	5356	5273	5216	5133	5385	5245	24	1590	500	3180	10	1	4748398	249	-2.89	0.53	12	0.09	-1812.00	9952.00	12510	20230918	-58.11	5130	20240722	2.14	7110	-26.30	20240318	5130	2.14	20240722	12510	-58.11	20230918	5130	2.14	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
36	20240725	141002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-100	5	-1.89	8864190	1700	20.73	5200	5390	5180	6890	3710	5300	5214.23	0.00	0	-122	5413	5356	5273	5216	5133	5385	5245	24	1590	500	3180	10	1	4748398	247	-2.87	0.52	12	0.04	-1812.00	9952.00	12510	20230918	-58.43	5130	20240722	1.36	7110	-26.86	20240318	5130	1.36	20240722	12510	-58.43	20230918	5130	1.36	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
37	20240725	130956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-10	5	-0.19	4982040	954	11.63	5200	5390	5180	6890	3710	5300	5222.26	0.00	0	7	5413	5356	5273	5216	5133	5385	5245	24	1590	500	3180	10	1	4748398	251	-2.92	0.53	12	0.02	-1812.00	9952.00	12510	20230918	-57.71	5130	20240722	3.12	7110	-25.60	20240318	5130	3.12	20240722	12510	-57.71	20230918	5130	3.12	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
38	20240725	121002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-10	5	-0.19	4819250	923	11.25	5200	5390	5180	6890	3710	5300	5221.29	0.00	0	7	5413	5356	5273	5216	5133	5385	5245	24	1590	500	3180	10	1	4748398	251	-2.92	0.53	12	0.02	-1812.00	9952.00	12510	20230918	-57.71	5130	20240722	3.12	7110	-25.60	20240318	5130	3.12	20240722	12510	-57.71	20230918	5130	3.12	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
39	20240725	110959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-10	5	-0.19	4270020	819	9.99	5200	5390	5180	6890	3710	5300	5213.70	0.00	0	7	5413	5356	5273	5216	5133	5385	5245	24	1590	500	3180	10	1	4748398	251	-2.92	0.53	12	0.02	-1812.00	9952.00	12510	20230918	-57.71	5130	20240722	3.12	7110	-25.60	20240318	5130	3.12	20240722	12510	-57.71	20230918	5130	3.12	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
40	20240725	100954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-100	5	-1.89	3385060	650	7.92	5200	5390	5200	6890	3710	5300	5207.78	0.00	0	24	5413	5356	5273	5216	5133	5385	5245	24	1590	500	3180	10	1	4748398	247	-2.87	0.52	12	0.01	-1812.00	9952.00	12510	20230918	-58.43	5130	20240722	1.36	7110	-26.86	20240318	5130	1.36	20240722	12510	-58.43	20230918	5130	1.36	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
41	20240725	090948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	90	2	1.70	265390	51	0.62	5200	5390	5200	6890	3710	5300	5203.73	0.00	0	0	5413	5356	5273	5216	5133	5385	5245	24	1590	500	3180	10	1	4748398	256	-2.97	0.54	12	0.00	-1812.00	9952.00	12510	20230918	-56.91	5130	20240722	5.07	7110	-24.19	20240318	5130	5.07	20240722	12510	-56.91	20230918	5130	5.07	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
42	20240724	160949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	10	2	0.19	42828630	8202	100.20	5290	5330	5190	6870	3710	5290	5221.73	0.00	0	166	5436	5362	5266	5192	5096	5400	5230	24	1580	500	3170	10	1	4748398	252	-2.92	0.53	12	0.17	-1812.00	9952.00	12510	20230918	-57.63	5130	20240722	3.31	7110	-25.46	20240318	5130	3.31	20240722	12510	-57.63	20230918	5130	3.31	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
43	20240724	151004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-40	5	-0.76	41228030	7900	96.51	5290	5330	5190	6870	3710	5290	5218.74	0.00	0	165	5436	5362	5266	5192	5096	5400	5230	24	1580	500	3170	10	1	4748398	249	-2.90	0.53	12	0.17	-1812.00	9952.00	12510	20230918	-58.03	5130	20240722	2.34	7110	-26.16	20240318	5130	2.34	20240722	12510	-58.03	20230918	5130	2.34	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
44	20240724	140958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	40	2	0.76	40247880	7713	94.22	5290	5330	5190	6870	3710	5290	5218.19	0.00	0	172	5436	5362	5266	5192	5096	5400	5230	24	1580	500	3170	10	1	4748398	253	-2.94	0.54	12	0.16	-1812.00	9952.00	12510	20230918	-57.39	5130	20240722	3.90	7110	-25.04	20240318	5130	3.90	20240722	12510	-57.39	20230918	5130	3.90	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
45	20240724	131004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-10	5	-0.19	38041550	7295	89.12	5290	5290	5190	6870	3710	5290	5214.74	0.00	0	221	5436	5362	5266	5192	5096	5400	5230	24	1580	500	3170	10	1	4748398	251	-2.91	0.53	12	0.15	-1812.00	9952.00	12510	20230918	-57.79	5130	20240722	2.92	7110	-25.74	20240318	5130	2.92	20240722	12510	-57.79	20230918	5130	2.92	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
46	20240724	121001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-60	5	-1.13	26165850	5015	61.26	5290	5290	5200	6870	3710	5290	5217.52	0.00	0	223	5436	5362	5266	5192	5096	5400	5230	24	1580	500	3170	10	1	4748398	248	-2.89	0.53	12	0.11	-1812.00	9952.00	12510	20230918	-58.19	5130	20240722	1.95	7110	-26.44	20240318	5130	1.95	20240722	12510	-58.19	20230918	5130	1.95	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
47	20240724	110958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	-70	5	-1.32	17996400	3450	42.15	5290	5290	5200	6870	3710	5290	5216.35	0.00	0	3	5436	5362	5266	5192	5096	5400	5230	24	1580	500	3170	10	1	4748398	248	-2.88	0.52	12	0.07	-1812.00	9952.00	12510	20230918	-58.27	5130	20240722	1.75	7110	-26.58	20240318	5130	1.75	20240722	12510	-58.27	20230918	5130	1.75	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
48	20240724	101025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-80	5	-1.51	11076510	2121	25.91	5290	5290	5200	6870	3710	5290	5222.31	0.00	0	-37	5436	5362	5266	5192	5096	5400	5230	24	1580	500	3170	10	1	4748398	247	-2.88	0.52	12	0.04	-1812.00	9952.00	12510	20230918	-58.35	5130	20240722	1.56	7110	-26.72	20240318	5130	1.56	20240722	12510	-58.35	20230918	5130	1.56	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
49	20240724	090950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	0	3	0.00	5290	1	0.01	5290	5290	5290	6870	3710	5290	5290.00	0.00	0	0	5436	5362	5266	5192	5096	5400	5230	24	1580	500	3170	10	1	4748398	251	-2.92	0.53	12	0.00	-1812.00	9952.00	12510	20230918	-57.71	5130	20240722	3.12	7110	-25.60	20240318	5130	3.12	20240722	12510	-57.71	20230918	5130	3.12	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
50	20240723	160944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	30	2	0.57	42862950	8186	113.43	5190	5340	5170	6830	3690	5260	5236.12	0.00	0	-103	5640	5450	5290	5100	4940	5370	5020	24	1570	500	3150	10	1	4748398	251	-2.92	0.53	12	0.17	-1812.00	9952.00	12510	20230918	-57.71	5130	20240722	3.12	7110	-25.60	20240318	5130	3.12	20240722	12510	-57.71	20230918	5130	3.12	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
51	20240723	151006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	30	2	0.57	41243900	7876	109.13	5190	5340	5170	6830	3690	5260	5236.66	0.00	0	-20	5640	5450	5290	5100	4940	5370	5020	24	1570	500	3150	10	1	4748398	251	-2.92	0.53	12	0.17	-1812.00	9952.00	12510	20230918	-57.71	5130	20240722	3.12	7110	-25.60	20240318	5130	3.12	20240722	12510	-57.71	20230918	5130	3.12	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
52	20240723	140947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-80	5	-1.52	36199670	6909	95.73	5190	5340	5180	6830	3690	5260	5239.49	0.00	0	-16	5640	5450	5290	5100	4940	5370	5020	24	1570	500	3150	10	1	4748398	246	-2.86	0.52	12	0.15	-1812.00	9952.00	12510	20230918	-58.59	5130	20240722	0.97	7110	-27.14	20240318	5130	0.97	20240722	12510	-58.59	20230918	5130	0.97	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
53	20240723	130943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	80	2	1.52	26209710	4997	69.24	5190	5340	5190	6830	3690	5260	5245.09	0.00	0	-58	5640	5450	5290	5100	4940	5370	5020	24	1570	500	3150	10	1	4748398	254	-2.95	0.54	12	0.11	-1812.00	9952.00	12510	20230918	-57.31	5130	20240722	4.09	7110	-24.89	20240318	5130	4.09	20240722	12510	-57.31	20230918	5130	4.09	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
54	20240723	120950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	0	3	0.00	22684170	4329	59.98	5190	5290	5190	6830	3690	5260	5240.05	0.00	0	-45	5640	5450	5290	5100	4940	5370	5020	24	1570	500	3150	10	1	4748398	250	-2.90	0.53	12	0.09	-1812.00	9952.00	12510	20230918	-57.95	5130	20240722	2.53	7110	-26.02	20240318	5130	2.53	20240722	12510	-57.95	20230918	5130	2.53	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
55	20240723	110949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-60	5	-1.14	18535150	3538	49.02	5190	5280	5190	6830	3690	5260	5238.88	0.00	0	201	5640	5450	5290	5100	4940	5370	5020	24	1570	500	3150	10	1	4748398	247	-2.87	0.52	12	0.07	-1812.00	9952.00	12510	20230918	-58.43	5130	20240722	1.36	7110	-26.86	20240318	5130	1.36	20240722	12510	-58.43	20230918	5130	1.36	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
56	20240723	100946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	0	3	0.00	14565360	2775	38.45	5190	5280	5190	6830	3690	5260	5248.78	0.00	0	280	5640	5450	5290	5100	4940	5370	5020	24	1570	500	3150	10	1	4748398	250	-2.90	0.53	12	0.06	-1812.00	9952.00	12510	20230918	-57.95	5130	20240722	2.53	7110	-26.02	20240318	5130	2.53	20240722	12510	-57.95	20230918	5130	2.53	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
57	20240723	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-10	5	-0.19	1190160	228	3.16	5190	5250	5190	6830	3690	5260	5220.00	0.00	0	-116	5640	5450	5290	5100	4940	5370	5020	24	1570	500	3150	10	1	4748398	249	-2.90	0.53	12	0.00	-1812.00	9952.00	12510	20230918	-58.03	5130	20240722	2.34	7110	-26.16	20240318	5130	2.34	20240722	12510	-58.03	20230918	5130	2.34	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
58	20240722	160939	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5260	-10	5	-0.19	37586950	7217	30.41	5350	5480	5130	6850	3690	5270	5208.11	0.00	0	-655	5583	5426	5333	5176	5083	5380	5130	24	1580	500	3160	10	1	4748398	250	-2.90	0.53	12	0.15	-1812.00	9952.00	12510	20230918	-57.95	5130	20240722	2.53	7110	-26.02	20240318	5130	2.53	20240722	12510	-57.95	20230918	5130	2.53	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
59	20240722	150947	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5230	-40	5	-0.76	34671500	6659	28.06	5350	5480	5130	6850	3690	5270	5206.71	0.00	0	-609	5583	5426	5333	5176	5083	5380	5130	24	1580	500	3160	10	1	4748398	248	-2.89	0.53	12	0.14	-1812.00	9952.00	12510	20230918	-58.19	5130	20240722	1.95	7110	-26.44	20240318	5130	1.95	20240722	12510	-58.19	20230918	5130	1.95	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
60	20240722	140954	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5260	-10	5	-0.19	32777340	6296	26.53	5350	5480	5130	6850	3690	5270	5206.06	0.00	0	-517	5583	5426	5333	5176	5083	5380	5130	24	1580	500	3160	10	1	4748398	250	-2.90	0.53	12	0.13	-1812.00	9952.00	12510	20230918	-57.95	5130	20240722	2.53	7110	-26.02	20240318	5130	2.53	20240722	12510	-57.95	20230918	5130	2.53	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
61	20240722	130949	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5260	-10	5	-0.19	29229290	5620	23.68	5350	5480	5130	6850	3690	5270	5200.94	0.00	0	-147	5583	5426	5333	5176	5083	5380	5130	24	1580	500	3160	10	1	4748398	250	-2.90	0.53	12	0.12	-1812.00	9952.00	12510	20230918	-57.95	5130	20240722	2.53	7110	-26.02	20240318	5130	2.53	20240722	12510	-57.95	20230918	5130	2.53	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
62	20240722	120946	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5220	-50	5	-0.95	24818200	4775	20.12	5350	5480	5130	6850	3690	5270	5197.53	0.00	0	115	5583	5426	5333	5176	5083	5380	5130	24	1580	500	3160	10	1	4748398	248	-2.88	0.52	12	0.10	-1812.00	9952.00	12510	20230918	-58.27	5130	20240722	1.75	7110	-26.58	20240318	5130	1.75	20240722	12510	-58.27	20230918	5130	1.75	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
63	20240722	110946	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5240	-30	5	-0.57	15868060	3054	12.87	5350	5480	5130	6850	3690	5270	5195.83	0.00	0	205	5583	5426	5333	5176	5083	5380	5130	24	1580	500	3160	10	1	4748398	249	-2.89	0.53	12	0.06	-1812.00	9952.00	12510	20230918	-58.11	5130	20240722	2.14	7110	-26.30	20240318	5130	2.14	20240722	12510	-58.11	20230918	5130	2.14	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
64	20240722	100947	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5250	-20	5	-0.38	13578410	2614	11.01	5350	5480	5130	6850	3690	5270	5194.50	0.00	0	293	5583	5426	5333	5176	5083	5380	5130	24	1580	500	3160	10	1	4748398	249	-2.90	0.53	12	0.06	-1812.00	9952.00	12510	20230918	-58.03	5130	20240722	2.34	7110	-26.16	20240318	5130	2.34	20240722	12510	-58.03	20230918	5130	2.34	20240722	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
65	20240722	090949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	10	2	0.19	1172330	220	0.93	5350	5480	5280	6850	3690	5270	5328.77	0.00	0	-2	5583	5426	5333	5176	5083	5380	5130	24	1580	500	3160	10	1	4748398	251	-2.91	0.53	12	0.00	-1812.00	9952.00	12510	20230918	-57.79	5160	20231109	2.33	7110	-25.74	20240318	5240	0.76	20240719	12510	-57.79	20230918	5160	2.33	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
66	20240719	160922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-80	5	-1.50	125699090	23735	308.89	5300	5490	5240	6950	3750	5350	5295.94	0.00	0	168	5516	5432	5376	5292	5236	5405	5265	24	1600	500	3210	10	1	4748398	250	-2.91	0.53	12	0.50	-1812.00	9952.00	12510	20230918	-57.87	5160	20231109	2.13	7110	-25.88	20240318	5240	0.57	20240719	12510	-57.87	20230918	5160	2.13	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
67	20240719	150932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-20	5	-0.37	112375950	21223	276.20	5300	5490	5240	6950	3750	5350	5295.01	0.00	0	153	5516	5432	5376	5292	5236	5405	5265	24	1600	500	3210	10	1	4748398	253	-2.94	0.54	12	0.45	-1812.00	9952.00	12510	20230918	-57.39	5160	20231109	3.29	7110	-25.04	20240318	5240	1.72	20240719	12510	-57.39	20230918	5160	3.29	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
68	20240719	140933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-70	5	-1.31	97452910	18426	239.80	5300	5490	5240	6950	3750	5350	5288.88	0.00	0	-272	5516	5432	5376	5292	5236	5405	5265	24	1600	500	3210	10	1	4748398	251	-2.91	0.53	12	0.39	-1812.00	9952.00	12510	20230918	-57.79	5160	20231109	2.33	7110	-25.74	20240318	5240	0.76	20240719	12510	-57.79	20230918	5160	2.33	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
69	20240719	130924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-40	5	-0.75	97204200	18379	239.19	5300	5490	5240	6950	3750	5350	5288.87	0.00	0	-272	5516	5432	5376	5292	5236	5405	5265	24	1600	500	3210	10	1	4748398	252	-2.93	0.53	12	0.39	-1812.00	9952.00	12510	20230918	-57.55	5160	20231109	2.91	7110	-25.32	20240318	5240	1.34	20240719	12510	-57.55	20230918	5160	2.91	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
70	20240719	120925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-90	5	-1.68	52991670	9982	129.91	5300	5490	5260	6950	3750	5350	5308.72	0.00	0	-206	5516	5432	5376	5292	5236	5405	5265	24	1600	500	3210	10	1	4748398	250	-2.90	0.53	12	0.21	-1812.00	9952.00	12510	20230918	-57.95	5160	20231109	1.94	7110	-26.02	20240318	5260	0.00	20240719	12510	-57.95	20230918	5160	1.94	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
71	20240719	110934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-10	5	-0.19	13806920	2582	33.60	5300	5490	5300	6950	3750	5350	5347.37	0.00	0	-37	5516	5432	5376	5292	5236	5405	5265	24	1600	500	3210	10	1	4748398	254	-2.95	0.54	12	0.05	-1812.00	9952.00	12510	20230918	-57.31	5160	20231109	3.49	7110	-24.89	20240318	5290	0.95	20240314	12510	-57.31	20230918	5160	3.49	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
72	20240719	100902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-10	5	-0.19	13571780	2538	33.03	5300	5490	5300	6950	3750	5350	5347.43	0.00	0	-27	5516	5432	5376	5292	5236	5405	5265	24	1600	500	3210	10	1	4748398	254	-2.95	0.54	12	0.05	-1812.00	9952.00	12510	20230918	-57.31	5160	20231109	3.49	7110	-24.89	20240318	5290	0.95	20240314	12510	-57.31	20230918	5160	3.49	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
73	20240719	090938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	130	2	2.43	366930	69	0.90	5300	5490	5300	6950	3750	5350	5317.83	0.00	0	-2	5516	5432	5376	5292	5236	5405	5265	24	1600	500	3210	10	1	4748398	260	-3.02	0.55	12	0.00	-1812.00	9952.00	12510	20230918	-56.20	5160	20231109	6.20	7110	-22.93	20240318	5290	3.59	20240314	12510	-56.20	20230918	5160	6.20	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
74	20240718	160916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-110	5	-2.01	41336510	7684	119.97	5460	5460	5320	7090	3830	5460	5379.56	0.00	0	-866	5760	5610	5510	5360	5260	5685	5435	24	1630	500	3270	10	1	4748398	254	-2.95	0.54	12	0.16	-1812.00	9952.00	12510	20230918	-57.23	5160	20231109	3.68	7110	-24.75	20240318	5290	1.13	20240314	12510	-57.23	20230918	5160	3.68	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
75	20240718	150925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	-30	5	-0.55	36565260	6799	106.15	5460	5460	5320	7090	3830	5460	5378.04	0.00	0	-751	5760	5610	5510	5360	5260	5685	5435	24	1630	500	3270	10	1	4748398	258	-3.00	0.55	12	0.14	-1812.00	9952.00	12510	20230918	-56.59	5160	20231109	5.23	7110	-23.63	20240318	5290	2.65	20240314	12510	-56.59	20230918	5160	5.23	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
76	20240718	140917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	-50	5	-0.92	31717390	5902	92.15	5460	5460	5320	7090	3830	5460	5374.01	0.00	0	-766	5760	5610	5510	5360	5260	5685	5435	24	1630	500	3270	10	1	4748398	257	-2.99	0.54	12	0.12	-1812.00	9952.00	12510	20230918	-56.75	5160	20231109	4.84	7110	-23.91	20240318	5290	2.27	20240314	12510	-56.75	20230918	5160	4.84	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
77	20240718	130920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	-40	5	-0.73	29994250	5584	87.18	5460	5460	5320	7090	3830	5460	5371.46	0.00	0	-653	5760	5610	5510	5360	5260	5685	5435	24	1630	500	3270	10	1	4748398	257	-2.99	0.54	12	0.12	-1812.00	9952.00	12510	20230918	-56.67	5160	20231109	5.04	7110	-23.77	20240318	5290	2.46	20240314	12510	-56.67	20230918	5160	5.04	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
78	20240718	120919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-60	5	-1.10	29837060	5555	86.73	5460	5460	5320	7090	3830	5460	5371.21	0.00	0	-653	5760	5610	5510	5360	5260	5685	5435	24	1630	500	3270	10	1	4748398	256	-2.98	0.54	12	0.12	-1812.00	9952.00	12510	20230918	-56.83	5160	20231109	4.65	7110	-24.05	20240318	5290	2.08	20240314	12510	-56.83	20230918	5160	4.65	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
79	20240718	110927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	-20	5	-0.37	9526360	1760	27.48	5460	5460	5390	7090	3830	5460	5412.70	0.00	0	-562	5760	5610	5510	5360	5260	5685	5435	24	1630	500	3270	10	1	4748398	258	-3.00	0.55	12	0.04	-1812.00	9952.00	12510	20230918	-56.51	5160	20231109	5.43	7110	-23.49	20240318	5290	2.84	20240314	12510	-56.51	20230918	5160	5.43	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
80	20240718	100928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	-20	5	-0.37	9510080	1757	27.43	5460	5460	5390	7090	3830	5460	5412.68	0.00	0	-561	5760	5610	5510	5360	5260	5685	5435	24	1630	500	3270	10	1	4748398	258	-3.00	0.55	12	0.04	-1812.00	9952.00	12510	20230918	-56.51	5160	20231109	5.43	7110	-23.49	20240318	5290	2.84	20240314	12510	-56.51	20230918	5160	5.43	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
81	20240718	090926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	-10	5	-0.18	2711030	500	7.81	5460	5460	5390	7090	3830	5460	5422.06	0.00	0	-218	5760	5610	5510	5360	5260	5685	5435	24	1630	500	3270	10	1	4748398	259	-3.01	0.55	12	0.01	-1812.00	9952.00	12510	20230918	-56.43	5160	20231109	5.62	7110	-23.35	20240318	5290	3.02	20240314	12510	-56.43	20230918	5160	5.62	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
82	20240717	161005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	-10	5	-0.18	35143260	6405	28.22	5450	5660	5410	7110	3830	5470	5486.85	0.00	0	-47	5623	5546	5453	5376	5283	5585	5415	24	1640	500	3280	10	1	4748398	259	-3.01	0.55	12	0.13	-1812.00	9952.00	12510	20230918	-56.35	5160	20231109	5.81	7110	-23.21	20240318	5290	3.21	20240314	12510	-56.35	20230918	5160	5.81	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
83	20240717	151011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	0	3	0.00	28816940	5246	23.11	5450	5660	5410	7110	3830	5470	5493.13	0.00	0	-21	5623	5546	5453	5376	5283	5585	5415	24	1640	500	3280	10	1	4748398	260	-3.02	0.55	12	0.11	-1812.00	9952.00	12510	20230918	-56.27	5160	20231109	6.01	7110	-23.07	20240318	5290	3.40	20240314	12510	-56.27	20230918	5160	6.01	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
84	20240717	141007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	40	2	0.73	26117020	4754	20.95	5450	5660	5410	7110	3830	5470	5493.69	0.00	0	12	5623	5546	5453	5376	5283	5585	5415	24	1640	500	3280	10	1	4748398	262	-3.04	0.55	12	0.10	-1812.00	9952.00	12510	20230918	-55.96	5160	20231109	6.78	7110	-22.50	20240318	5290	4.16	20240314	12510	-55.96	20230918	5160	6.78	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
85	20240717	131006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	60	2	1.10	25798110	4696	20.69	5450	5660	5410	7110	3830	5470	5493.64	0.00	0	38	5623	5546	5453	5376	5283	5585	5415	24	1640	500	3280	10	1	4748398	263	-3.05	0.56	12	0.10	-1812.00	9952.00	12510	20230918	-55.80	5160	20231109	7.17	7110	-22.22	20240318	5290	4.54	20240314	12510	-55.80	20230918	5160	7.17	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
86	20240717	121008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	40	2	0.73	25124900	4574	20.15	5450	5660	5410	7110	3830	5470	5492.98	0.00	0	39	5623	5546	5453	5376	5283	5585	5415	24	1640	500	3280	10	1	4748398	262	-3.04	0.55	12	0.10	-1812.00	9952.00	12510	20230918	-55.96	5160	20231109	6.78	7110	-22.50	20240318	5290	4.16	20240314	12510	-55.96	20230918	5160	6.78	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
87	20240717	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	60	2	1.10	24064770	4381	19.30	5450	5660	5410	7110	3830	5470	5492.99	0.00	0	51	5623	5546	5453	5376	5283	5585	5415	24	1640	500	3280	10	1	4748398	263	-3.05	0.56	12	0.09	-1812.00	9952.00	12510	20230918	-55.80	5160	20231109	7.17	7110	-22.22	20240318	5290	4.54	20240314	12510	-55.80	20230918	5160	7.17	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
88	20240717	101008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	10	2	0.18	22720610	4136	18.22	5450	5660	5410	7110	3830	5470	5493.38	0.00	0	91	5623	5546	5453	5376	5283	5585	5415	24	1640	500	3280	10	1	4748398	260	-3.02	0.55	12	0.09	-1812.00	9952.00	12510	20230918	-56.20	5160	20231109	6.20	7110	-22.93	20240318	5290	3.59	20240314	12510	-56.20	20230918	5160	6.20	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
89	20240717	090815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	-10	5	-0.18	545020	100	0.44	5450	5460	5440	7110	3830	5470	5450.20	0.00	0	85	5623	5546	5453	5376	5283	5585	5415	24	1640	500	3280	10	1	4748398	259	-3.01	0.55	12	0.00	-1812.00	9952.00	12510	20230918	-56.35	5160	20231109	5.81	7110	-23.21	20240318	5290	3.21	20240314	12510	-56.35	20230918	5160	5.81	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
90	20240716	161009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	30	2	0.55	122063260	22513	101.57	5440	5530	5360	7070	3810	5440	5421.90	0.00	0	-76	5780	5610	5510	5340	5240	5560	5290	24	1630	500	3260	10	1	4748398	260	-3.02	0.55	12	0.47	-1812.00	9952.00	12510	20230918	-56.27	5130	20230710	6.63	7110	-23.07	20240318	5290	3.40	20240314	12510	-56.27	20230918	5160	6.01	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
91	20240716	151020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	90	2	1.65	121652920	22438	101.23	5440	5530	5360	7070	3810	5440	5421.74	0.00	0	-67	5780	5610	5510	5340	5240	5560	5290	24	1630	500	3260	10	1	4748398	263	-3.05	0.56	12	0.47	-1812.00	9952.00	12510	20230918	-55.80	5130	20230710	7.80	7110	-22.22	20240318	5290	4.54	20240314	12510	-55.80	20230918	5160	7.17	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
92	20240716	141016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	0	3	0.00	102238650	18898	85.26	5440	5500	5360	7070	3810	5440	5410.02	0.00	0	-60	5780	5610	5510	5340	5240	5560	5290	24	1630	500	3260	10	1	4748398	258	-3.00	0.55	12	0.40	-1812.00	9952.00	12510	20230918	-56.51	5130	20230710	6.04	7110	-23.49	20240318	5290	2.84	20240314	12510	-56.51	20230918	5160	5.43	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
93	20240716	131015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-40	5	-0.74	92886490	17166	77.45	5440	5500	5360	7070	3810	5440	5411.07	0.00	0	113	5780	5610	5510	5340	5240	5560	5290	24	1630	500	3260	10	1	4748398	256	-2.98	0.54	12	0.36	-1812.00	9952.00	12510	20230918	-56.83	5130	20230710	5.26	7110	-24.05	20240318	5290	2.08	20240314	12510	-56.83	20230918	5160	4.65	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
94	20240716	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	-50	5	-0.92	86189670	15923	71.84	5440	5500	5360	7070	3810	5440	5412.90	0.00	0	311	5780	5610	5510	5340	5240	5560	5290	24	1630	500	3260	10	1	4748398	256	-2.97	0.54	12	0.34	-1812.00	9952.00	12510	20230918	-56.91	5130	20230710	5.07	7110	-24.19	20240318	5290	1.89	20240314	12510	-56.91	20230918	5160	4.46	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
95	20240716	111014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	10	2	0.18	31033150	5690	25.67	5440	5500	5420	7070	3810	5440	5453.98	0.00	0	-147	5780	5610	5510	5340	5240	5560	5290	24	1630	500	3260	10	1	4748398	259	-3.01	0.55	12	0.12	-1812.00	9952.00	12510	20230918	-56.43	5130	20230710	6.24	7110	-23.35	20240318	5290	3.02	20240314	12510	-56.43	20230918	5160	5.62	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
96	20240716	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	40	2	0.74	10710470	1970	8.89	5440	5500	5420	7070	3810	5440	5436.79	0.00	0	-119	5780	5610	5510	5340	5240	5560	5290	24	1630	500	3260	10	1	4748398	260	-3.02	0.55	12	0.04	-1812.00	9952.00	12510	20230918	-56.20	5130	20230710	6.82	7110	-22.93	20240318	5290	3.59	20240314	12510	-56.20	20230918	5160	6.20	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
97	20240716	091013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	60	2	1.10	3699250	680	3.07	5440	5500	5430	7070	3810	5440	5440.07	0.00	0	-64	5780	5610	5510	5340	5240	5560	5290	24	1630	500	3260	10	1	4748398	261	-3.04	0.55	12	0.01	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5160	6.59	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
98	20240715	160957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	-70	5	-1.27	122334960	22165	567.90	5470	5680	5410	7160	3860	5510	5519.32	0.00	0	348	5576	5542	5486	5452	5396	5515	5425	24	1650	500	3300	10	1	4748398	258	-3.00	0.55	12	0.47	-1812.00	9952.00	12510	20230918	-56.51	5130	20230710	6.04	7110	-23.49	20240318	5290	2.84	20240314	12510	-56.51	20230918	5160	5.43	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
99	20240715	151005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-30	5	-0.54	118813450	21519	551.35	5470	5680	5410	7160	3860	5510	5521.33	0.00	0	425	5576	5542	5486	5452	5396	5515	5425	24	1650	500	3300	10	1	4748398	260	-3.02	0.55	12	0.45	-1812.00	9952.00	12510	20230918	-56.20	5130	20230710	6.82	7110	-22.93	20240318	5290	3.59	20240314	12510	-56.20	20230918	5160	6.20	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
100	20240715	141003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-20	5	-0.36	118094870	21388	547.99	5470	5680	5410	7160	3860	5510	5521.55	0.00	0	430	5576	5542	5486	5452	5396	5515	5425	24	1650	500	3300	10	1	4748398	261	-3.03	0.55	12	0.45	-1812.00	9952.00	12510	20230918	-56.12	5130	20230710	7.02	7110	-22.78	20240318	5290	3.78	20240314	12510	-56.12	20230918	5160	6.40	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
101	20240715	131004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-20	5	-0.36	110831670	20059	513.94	5470	5680	5410	7160	3860	5510	5525.28	0.00	0	479	5576	5542	5486	5452	5396	5515	5425	24	1650	500	3300	10	1	4748398	261	-3.03	0.55	12	0.42	-1812.00	9952.00	12510	20230918	-56.12	5130	20230710	7.02	7110	-22.78	20240318	5290	3.78	20240314	12510	-56.12	20230918	5160	6.40	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
102	20240715	121003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-10	5	-0.18	108597700	19652	503.51	5470	5680	5410	7160	3860	5510	5526.04	0.00	0	451	5576	5542	5486	5452	5396	5515	5425	24	1650	500	3300	10	1	4748398	261	-3.04	0.55	12	0.41	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5160	6.59	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
103	20240715	111003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	-40	5	-0.73	108296650	19597	502.10	5470	5680	5410	7160	3860	5510	5526.19	0.00	0	457	5576	5542	5486	5452	5396	5515	5425	24	1650	500	3300	10	1	4748398	260	-3.02	0.55	12	0.41	-1812.00	9952.00	12510	20230918	-56.27	5130	20230710	6.63	7110	-23.07	20240318	5290	3.40	20240314	12510	-56.27	20230918	5160	6.01	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
104	20240715	101002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	-50	5	-0.91	104498710	18903	484.32	5470	5680	5410	7160	3860	5510	5528.15	0.00	0	448	5576	5542	5486	5452	5396	5515	5425	24	1650	500	3300	10	1	4748398	259	-3.01	0.55	12	0.40	-1812.00	9952.00	12510	20230918	-56.35	5130	20230710	6.43	7110	-23.21	20240318	5290	3.21	20240314	12510	-56.35	20230918	5160	5.81	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
105	20240715	091004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	40	2	0.73	57106040	10318	264.36	5470	5610	5450	7160	3860	5510	5534.60	0.00	0	124	5576	5542	5486	5452	5396	5515	5425	24	1650	500	3300	10	1	4748398	264	-3.06	0.56	12	0.22	-1812.00	9952.00	12510	20230918	-55.64	5130	20230710	8.19	7110	-21.94	20240318	5290	4.91	20240314	12510	-55.64	20230918	5160	7.56	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
106	20240712	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	-10	5	-0.18	21383640	3903	38.84	5520	5520	5430	7170	3870	5520	5478.77	0.00	0	-263	5700	5610	5510	5420	5320	5655	5465	24	1650	500	3310	10	1	4748398	262	-3.04	0.55	12	0.08	-1812.00	9952.00	12510	20230918	-55.96	5130	20230710	7.41	7110	-22.50	20240318	5290	4.16	20240314	12510	-55.96	20230918	5160	6.78	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
107	20240712	151002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-30	5	-0.54	20535540	3749	37.31	5520	5520	5430	7170	3870	5520	5477.60	0.00	0	-270	5700	5610	5510	5420	5320	5655	5465	24	1650	500	3310	10	1	4748398	261	-3.03	0.55	12	0.08	-1812.00	9952.00	12510	20230918	-56.12	5130	20230710	7.02	7110	-22.78	20240318	5290	3.78	20240314	12510	-56.12	20230918	5160	6.40	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
108	20240712	141005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-30	5	-0.54	14440930	2636	26.23	5520	5520	5430	7170	3870	5520	5478.35	0.00	0	-268	5700	5610	5510	5420	5320	5655	5465	24	1650	500	3310	10	1	4748398	261	-3.03	0.55	12	0.06	-1812.00	9952.00	12510	20230918	-56.12	5130	20230710	7.02	7110	-22.78	20240318	5290	3.78	20240314	12510	-56.12	20230918	5160	6.40	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
109	20240712	130959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-20	5	-0.36	12680040	2315	23.04	5520	5520	5430	7170	3870	5520	5477.34	0.00	0	-198	5700	5610	5510	5420	5320	5655	5465	24	1650	500	3310	10	1	4748398	261	-3.04	0.55	12	0.05	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5160	6.59	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
110	20240712	121000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-20	5	-0.36	10197260	1861	18.52	5520	5520	5430	7170	3870	5520	5479.45	0.00	0	-70	5700	5610	5510	5420	5320	5655	5465	24	1650	500	3310	10	1	4748398	261	-3.04	0.55	12	0.04	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5160	6.59	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
111	20240712	110958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-20	5	-0.36	7577740	1382	13.75	5520	5520	5430	7170	3870	5520	5483.17	0.00	0	-70	5700	5610	5510	5420	5320	5655	5465	24	1650	500	3310	10	1	4748398	261	-3.04	0.55	12	0.03	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5160	6.59	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
112	20240712	100959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-20	5	-0.36	4529900	824	8.20	5520	5520	5480	7170	3870	5520	5497.45	0.00	0	-38	5700	5610	5510	5420	5320	5655	5465	24	1650	500	3310	10	1	4748398	261	-3.04	0.55	12	0.02	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5160	6.59	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
113	20240712	090957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	-10	5	-0.18	132280	24	0.24	5520	5520	5510	7170	3870	5520	5511.67	0.00	0	0	5700	5610	5510	5420	5320	5655	5465	24	1650	500	3310	10	1	4748398	262	-3.04	0.55	12	0.00	-1812.00	9952.00	12510	20230918	-55.96	5130	20230710	7.41	7110	-22.50	20240318	5290	4.16	20240314	12510	-55.96	20230918	5160	6.78	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
114	20240711	160952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	80	2	1.47	54967100	10049	116.97	5440	5600	5410	7070	3810	5440	5469.91	0.00	0	349	5680	5560	5480	5360	5280	5520	5320	24	1630	500	3260	10	1	4748398	262	-3.05	0.55	12	0.21	-1812.00	9952.00	12510	20230918	-55.88	5130	20230710	7.60	7110	-22.36	20240318	5290	4.35	20240314	12510	-55.88	20230918	5160	6.98	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
115	20240711	150958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	40	2	0.74	54577310	9978	116.14	5440	5600	5410	7070	3810	5440	5469.76	0.00	0	341	5680	5560	5480	5360	5280	5520	5320	24	1630	500	3260	10	1	4748398	260	-3.02	0.55	12	0.21	-1812.00	9952.00	12510	20230918	-56.20	5130	20230710	6.82	7110	-22.93	20240318	5290	3.59	20240314	12510	-56.20	20230918	5160	6.20	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
116	20240711	140959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	40	2	0.74	37371120	6878	80.06	5440	5600	5410	7070	3810	5440	5433.43	0.00	0	409	5680	5560	5480	5360	5280	5520	5320	24	1630	500	3260	10	1	4748398	260	-3.02	0.55	12	0.14	-1812.00	9952.00	12510	20230918	-56.20	5130	20230710	6.82	7110	-22.93	20240318	5290	3.59	20240314	12510	-56.20	20230918	5160	6.20	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
117	20240711	130957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	-10	5	-0.18	34771600	6402	74.52	5440	5600	5410	7070	3810	5440	5431.37	0.00	0	479	5680	5560	5480	5360	5280	5520	5320	24	1630	500	3260	10	1	4748398	258	-3.00	0.55	12	0.13	-1812.00	9952.00	12510	20230918	-56.59	5130	20230710	5.85	7110	-23.63	20240318	5290	2.65	20240314	12510	-56.59	20230918	5160	5.23	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
118	20240711	120957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	0	3	0.00	26512990	4883	56.84	5440	5600	5410	7070	3810	5440	5429.65	0.00	0	451	5680	5560	5480	5360	5280	5520	5320	24	1630	500	3260	10	1	4748398	258	-3.00	0.55	12	0.10	-1812.00	9952.00	12510	20230918	-56.51	5130	20230710	6.04	7110	-23.49	20240318	5290	2.84	20240314	12510	-56.51	20230918	5160	5.43	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
119	20240711	110952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	30	2	0.55	20839970	3836	44.65	5440	5600	5410	7070	3810	5440	5432.73	0.00	0	415	5680	5560	5480	5360	5280	5520	5320	24	1630	500	3260	10	1	4748398	260	-3.02	0.55	12	0.08	-1812.00	9952.00	12510	20230918	-56.27	5130	20230710	6.63	7110	-23.07	20240318	5290	3.40	20240314	12510	-56.27	20230918	5160	6.01	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
120	20240711	100955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	30	2	0.55	17685290	3258	37.92	5440	5600	5410	7070	3810	5440	5428.27	0.00	0	415	5680	5560	5480	5360	5280	5520	5320	24	1630	500	3260	10	1	4748398	260	-3.02	0.55	12	0.07	-1812.00	9952.00	12510	20230918	-56.27	5130	20230710	6.63	7110	-23.07	20240318	5290	3.40	20240314	12510	-56.27	20230918	5160	6.01	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
121	20240711	090952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	-20	5	-0.37	6393480	1177	13.70	5440	5600	5410	7070	3810	5440	5432.01	0.00	0	509	5680	5560	5480	5360	5280	5520	5320	24	1630	500	3260	10	1	4748398	257	-2.99	0.54	12	0.02	-1812.00	9952.00	12510	20230918	-56.67	5130	20230710	5.65	7110	-23.77	20240318	5290	2.46	20240314	12510	-56.67	20230918	5160	5.04	20231109	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
122	20240710	160949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	-60	5	-1.09	46696290	8590	237.16	5600	5600	5400	7150	3850	5500	5436.12	0.00	0	98	5620	5560	5500	5440	5380	5590	5470	24	1650	500	3300	10	1	4748398	258	-3.00	0.55	12	0.18	-1812.00	9952.00	12510	20230918	-56.51	5130	20230710	6.04	7110	-23.49	20240318	5290	2.84	20240314	12510	-56.51	20230918	5130	6.04	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
123	20240710	150952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	-50	5	-0.91	44656090	8215	226.81	5600	5600	5400	7150	3850	5500	5435.92	0.00	0	245	5620	5560	5500	5440	5380	5590	5470	24	1650	500	3300	10	1	4748398	259	-3.01	0.55	12	0.17	-1812.00	9952.00	12510	20230918	-56.43	5130	20230710	6.24	7110	-23.35	20240318	5290	3.02	20240314	12510	-56.43	20230918	5130	6.24	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
124	20240710	140952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	0	3	0.00	22906190	4198	115.90	5600	5600	5400	7150	3850	5500	5456.45	0.00	0	240	5620	5560	5500	5440	5380	5590	5470	24	1650	500	3300	10	1	4748398	261	-3.04	0.55	12	0.09	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5130	7.21	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
125	20240710	130952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	20	2	0.36	20874590	3827	105.66	5600	5600	5400	7150	3850	5500	5454.56	0.00	0	242	5620	5560	5500	5440	5380	5590	5470	24	1650	500	3300	10	1	4748398	262	-3.05	0.55	12	0.08	-1812.00	9952.00	12510	20230918	-55.88	5130	20230710	7.60	7110	-22.36	20240318	5290	4.35	20240314	12510	-55.88	20230918	5130	7.60	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
126	20240710	120950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	20	2	0.36	19273350	3533	97.54	5600	5600	5400	7150	3850	5500	5455.24	0.00	0	246	5620	5560	5500	5440	5380	5590	5470	24	1650	500	3300	10	1	4748398	262	-3.05	0.55	12	0.07	-1812.00	9952.00	12510	20230918	-55.88	5130	20230710	7.60	7110	-22.36	20240318	5290	4.35	20240314	12510	-55.88	20230918	5130	7.60	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
127	20240710	110952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	-40	5	-0.73	18372120	3369	93.01	5600	5600	5400	7150	3850	5500	5453.29	0.00	0	294	5620	5560	5500	5440	5380	5590	5470	24	1650	500	3300	10	1	4748398	259	-3.01	0.55	12	0.07	-1812.00	9952.00	12510	20230918	-56.35	5130	20230710	6.43	7110	-23.21	20240318	5290	3.21	20240314	12510	-56.35	20230918	5130	6.43	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
128	20240710	100946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	30	2	0.55	5716370	1044	28.82	5600	5600	5400	7150	3850	5500	5475.45	0.00	0	-98	5620	5560	5500	5440	5380	5590	5470	24	1650	500	3300	10	1	4748398	263	-3.05	0.56	12	0.02	-1812.00	9952.00	12510	20230918	-55.80	5130	20230710	7.80	7110	-22.22	20240318	5290	4.54	20240314	12510	-55.80	20230918	5130	7.80	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
129	20240710	090953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	0	3	0.00	3599720	660	18.22	5600	5600	5400	7150	3850	5500	5454.12	0.00	0	-36	5620	5560	5500	5440	5380	5590	5470	24	1650	500	3300	10	1	4748398	261	-3.04	0.55	12	0.01	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5130	7.21	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
130	20240709	160946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	30	2	0.55	19952780	3619	104.60	5470	5560	5440	7110	3830	5470	5513.34	0.00	0	-146	5603	5536	5493	5426	5383	5515	5405	24	1640	500	3280	10	1	4748398	261	-3.04	0.55	12	0.08	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5130	7.21	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
131	20240709	150950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	60	2	1.10	19798850	3591	103.79	5470	5560	5440	7110	3830	5470	5513.46	0.00	0	-128	5603	5536	5493	5426	5383	5515	5405	24	1640	500	3280	10	1	4748398	263	-3.05	0.56	12	0.08	-1812.00	9952.00	12510	20230918	-55.80	5130	20230710	7.80	7110	-22.22	20240318	5290	4.54	20240314	12510	-55.80	20230918	5130	7.80	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
132	20240709	140951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	60	2	1.10	17461900	3165	91.47	5470	5560	5440	7110	3830	5470	5517.19	0.00	0	-98	5603	5536	5493	5426	5383	5515	5405	24	1640	500	3280	10	1	4748398	263	-3.05	0.56	12	0.07	-1812.00	9952.00	12510	20230918	-55.80	5130	20230710	7.80	7110	-22.22	20240318	5290	4.54	20240314	12510	-55.80	20230918	5130	7.80	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
133	20240709	130953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	70	2	1.28	15375760	2784	80.46	5470	5560	5460	7110	3830	5470	5522.90	0.00	0	-80	5603	5536	5493	5426	5383	5515	5405	24	1640	500	3280	10	1	4748398	263	-3.06	0.56	12	0.06	-1812.00	9952.00	12510	20230918	-55.72	5130	20230710	7.99	7110	-22.08	20240318	5290	4.73	20240314	12510	-55.72	20230918	5130	7.99	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
134	20240709	120954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	30	2	0.55	13909080	2518	72.77	5470	5560	5460	7110	3830	5470	5523.86	0.00	0	-80	5603	5536	5493	5426	5383	5515	5405	24	1640	500	3280	10	1	4748398	261	-3.04	0.55	12	0.05	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5130	7.21	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
135	20240709	110955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	90	2	1.65	13276530	2403	69.45	5470	5560	5460	7110	3830	5470	5524.98	0.00	0	-94	5603	5536	5493	5426	5383	5515	5405	24	1640	500	3280	10	1	4748398	264	-3.07	0.56	12	0.05	-1812.00	9952.00	12510	20230918	-55.56	5130	20230710	8.38	7110	-21.80	20240318	5290	5.10	20240314	12510	-55.56	20230918	5130	8.38	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
136	20240709	100952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	50	2	0.91	5401680	983	28.41	5470	5550	5460	7110	3830	5470	5495.10	0.00	0	-56	5603	5536	5493	5426	5383	5515	5405	24	1640	500	3280	10	1	4748398	262	-3.05	0.55	12	0.02	-1812.00	9952.00	12510	20230918	-55.88	5130	20230710	7.60	7110	-22.36	20240318	5290	4.35	20240314	12510	-55.88	20230918	5130	7.60	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
137	20240709	090948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	80	2	1.46	3014200	551	15.92	5470	5550	5460	7110	3830	5470	5470.42	0.00	0	-14	5603	5536	5493	5426	5383	5515	5405	24	1640	500	3280	10	1	4748398	264	-3.06	0.56	12	0.01	-1812.00	9952.00	12510	20230918	-55.64	5130	20230710	8.19	7110	-21.94	20240318	5290	4.91	20240314	12510	-55.64	20230918	5130	8.19	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
138	20240708	160943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	40	2	0.74	18903050	3460	87.44	5560	5560	5450	7050	3810	5430	5463.31	0.00	0	-156	5590	5510	5450	5370	5310	5550	5410	24	1620	500	3250	10	1	4748398	260	-3.02	0.55	12	0.07	-1812.00	9952.00	12510	20230918	-56.27	5130	20230710	6.63	7110	-23.07	20240318	5290	3.40	20240314	12510	-56.27	20230918	5130	6.63	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
139	20240708	150944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	30	2	0.55	18131780	3319	83.88	5560	5560	5450	7050	3810	5430	5463.03	0.00	0	-163	5590	5510	5450	5370	5310	5550	5410	24	1620	500	3250	10	1	4748398	259	-3.01	0.55	12	0.07	-1812.00	9952.00	12510	20230918	-56.35	5130	20230710	6.43	7110	-23.21	20240318	5290	3.21	20240314	12510	-56.35	20230918	5130	6.43	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
140	20240708	140947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	30	2	0.55	17748900	3249	82.11	5560	5560	5450	7050	3810	5430	5462.88	0.00	0	-167	5590	5510	5450	5370	5310	5550	5410	24	1620	500	3250	10	1	4748398	259	-3.01	0.55	12	0.07	-1812.00	9952.00	12510	20230918	-56.35	5130	20230710	6.43	7110	-23.21	20240318	5290	3.21	20240314	12510	-56.35	20230918	5130	6.43	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
141	20240708	130942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	30	2	0.55	16677720	3053	77.15	5560	5560	5450	7050	3810	5430	5462.73	0.00	0	-167	5590	5510	5450	5370	5310	5550	5410	24	1620	500	3250	10	1	4748398	259	-3.01	0.55	12	0.06	-1812.00	9952.00	12510	20230918	-56.35	5130	20230710	6.43	7110	-23.21	20240318	5290	3.21	20240314	12510	-56.35	20230918	5130	6.43	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
142	20240708	120945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	40	2	0.74	15925290	2915	73.67	5560	5560	5450	7050	3810	5430	5463.22	0.00	0	-167	5590	5510	5450	5370	5310	5550	5410	24	1620	500	3250	10	1	4748398	260	-3.02	0.55	12	0.06	-1812.00	9952.00	12510	20230918	-56.27	5130	20230710	6.63	7110	-23.07	20240318	5290	3.40	20240314	12510	-56.27	20230918	5130	6.63	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
143	20240708	110942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	20	2	0.37	14283450	2614	66.06	5560	5560	5450	7050	3810	5430	5464.21	0.00	0	-139	5590	5510	5450	5370	5310	5550	5410	24	1620	500	3250	10	1	4748398	259	-3.01	0.55	12	0.06	-1812.00	9952.00	12510	20230918	-56.43	5130	20230710	6.24	7110	-23.35	20240318	5290	3.02	20240314	12510	-56.43	20230918	5130	6.24	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
144	20240708	100942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	40	2	0.74	3639510	664	16.78	5560	5560	5450	7050	3810	5430	5481.19	0.00	0	-84	5590	5510	5450	5370	5310	5550	5410	24	1620	500	3250	10	1	4748398	260	-3.02	0.55	12	0.01	-1812.00	9952.00	12510	20230918	-56.27	5130	20230710	6.63	7110	-23.07	20240318	5290	3.40	20240314	12510	-56.27	20230918	5130	6.63	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
145	20240708	090942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	60	2	1.10	609140	111	2.81	5560	5560	5450	7050	3810	5430	5487.75	0.00	0	-60	5590	5510	5450	5370	5310	5550	5410	24	1620	500	3250	10	1	4748398	261	-3.03	0.55	12	0.00	-1812.00	9952.00	12510	20230918	-56.12	5130	20230710	7.02	7110	-22.78	20240318	5290	3.78	20240314	12510	-56.12	20230918	5130	7.02	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
146	20240705	160937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	10	2	0.18	21531260	3957	78.56	5420	5530	5390	7040	3800	5420	5441.31	0.00	0	-155	5660	5540	5470	5350	5280	5515	5325	24	1620	500	3250	10	1	4748398	258	-3.00	0.55	12	0.08	-1812.00	9952.00	12510	20230918	-56.59	5130	20230710	5.85	7110	-23.63	20240318	5290	2.65	20240314	12510	-56.59	20230918	5130	5.85	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
147	20240705	150941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	50	2	0.92	18514300	3402	67.54	5420	5530	5390	7040	3800	5420	5442.18	0.00	0	27	5660	5540	5470	5350	5280	5515	5325	24	1620	500	3250	10	1	4748398	260	-3.02	0.55	12	0.07	-1812.00	9952.00	12510	20230918	-56.27	5130	20230710	6.63	7110	-23.07	20240318	5290	3.40	20240314	12510	-56.27	20230918	5130	6.63	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
148	20240705	140943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	60	2	1.11	17622320	3239	64.30	5420	5530	5390	7040	3800	5420	5440.67	0.00	0	37	5660	5540	5470	5350	5280	5515	5325	24	1620	500	3250	10	1	4748398	260	-3.02	0.55	12	0.07	-1812.00	9952.00	12510	20230918	-56.20	5130	20230710	6.82	7110	-22.93	20240318	5290	3.59	20240314	12510	-56.20	20230918	5130	6.82	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
149	20240705	130940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	90	2	1.66	16626250	3056	60.67	5420	5530	5390	7040	3800	5420	5440.53	0.00	0	39	5660	5540	5470	5350	5280	5515	5325	24	1620	500	3250	10	1	4748398	262	-3.04	0.55	12	0.06	-1812.00	9952.00	12510	20230918	-55.96	5130	20230710	7.41	7110	-22.50	20240318	5290	4.16	20240314	12510	-55.96	20230918	5130	7.41	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
150	20240705	120941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	0	3	0.00	14124670	2600	51.62	5420	5460	5390	7040	3800	5420	5432.57	0.00	0	253	5660	5540	5470	5350	5280	5515	5325	24	1620	500	3250	10	1	4748398	257	-2.99	0.54	12	0.05	-1812.00	9952.00	12510	20230918	-56.67	5130	20230710	5.65	7110	-23.77	20240318	5290	2.46	20240314	12510	-56.67	20230918	5130	5.65	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
151	20240705	110937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	40	2	0.74	12394710	2281	45.28	5420	5460	5390	7040	3800	5420	5433.89	0.00	0	164	5660	5540	5470	5350	5280	5515	5325	24	1620	500	3250	10	1	4748398	259	-3.01	0.55	12	0.05	-1812.00	9952.00	12510	20230918	-56.35	5130	20230710	6.43	7110	-23.21	20240318	5290	3.21	20240314	12510	-56.35	20230918	5130	6.43	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
152	20240705	100938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	0	3	0.00	10397070	1912	37.96	5420	5460	5390	7040	3800	5420	5437.80	0.00	0	96	5660	5540	5470	5350	5280	5515	5325	24	1620	500	3250	10	1	4748398	257	-2.99	0.54	12	0.04	-1812.00	9952.00	12510	20230918	-56.67	5130	20230710	5.65	7110	-23.77	20240318	5290	2.46	20240314	12510	-56.67	20230918	5130	5.65	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
153	20240705	090939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	-30	5	-0.55	1317390	244	4.84	5420	5420	5390	7040	3800	5420	5399.14	0.00	0	2	5660	5540	5470	5350	5280	5515	5325	24	1620	500	3250	10	1	4748398	256	-2.97	0.54	12	0.01	-1812.00	9952.00	12510	20230918	-56.91	5130	20230710	5.07	7110	-24.19	20240318	5290	1.89	20240314	12510	-56.91	20230918	5130	5.07	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
154	20240704	160934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	0	3	0.00	27337340	5037	56.29	5420	5590	5400	7040	3800	5420	5427.31	0.00	0	204	5806	5612	5516	5322	5226	5565	5275	24	1620	500	3250	10	1	4748398	257	-2.99	0.54	12	0.11	-1812.00	9952.00	12510	20230918	-56.67	5130	20230710	5.65	7110	-23.77	20240318	5290	2.46	20240314	12510	-56.67	20230918	5130	5.65	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
155	20240704	150938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	30	2	0.55	24908780	4589	51.28	5420	5590	5400	7040	3800	5420	5427.93	0.00	0	422	5806	5612	5516	5322	5226	5565	5275	24	1620	500	3250	10	1	4748398	259	-3.01	0.55	12	0.10	-1812.00	9952.00	12510	20230918	-56.43	5130	20230710	6.24	7110	-23.35	20240318	5290	3.02	20240314	12510	-56.43	20230918	5130	6.24	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
156	20240704	140937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	30	2	0.55	21002920	3868	43.22	5420	5590	5400	7040	3800	5420	5429.92	0.00	0	203	5806	5612	5516	5322	5226	5565	5275	24	1620	500	3250	10	1	4748398	259	-3.01	0.55	12	0.08	-1812.00	9952.00	12510	20230918	-56.43	5130	20230710	6.24	7110	-23.35	20240318	5290	3.02	20240314	12510	-56.43	20230918	5130	6.24	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
157	20240704	130937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	-10	5	-0.18	20937520	3856	43.09	5420	5590	5400	7040	3800	5420	5429.85	0.00	0	203	5806	5612	5516	5322	5226	5565	5275	24	1620	500	3250	10	1	4748398	257	-2.99	0.54	12	0.08	-1812.00	9952.00	12510	20230918	-56.75	5130	20230710	5.46	7110	-23.91	20240318	5290	2.27	20240314	12510	-56.75	20230918	5130	5.46	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
158	20240704	120937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	30	2	0.55	19478520	3586	40.07	5420	5590	5400	7040	3800	5420	5431.82	0.00	0	203	5806	5612	5516	5322	5226	5565	5275	24	1620	500	3250	10	1	4748398	259	-3.01	0.55	12	0.08	-1812.00	9952.00	12510	20230918	-56.43	5130	20230710	6.24	7110	-23.35	20240318	5290	3.02	20240314	12510	-56.43	20230918	5130	6.24	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
159	20240704	110935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	40	2	0.74	10373880	1905	21.29	5420	5590	5420	7040	3800	5420	5445.61	0.00	0	184	5806	5612	5516	5322	5226	5565	5275	24	1620	500	3250	10	1	4748398	259	-3.01	0.55	12	0.04	-1812.00	9952.00	12510	20230918	-56.35	5130	20230710	6.43	7110	-23.21	20240318	5290	3.21	20240314	12510	-56.35	20230918	5130	6.43	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
160	20240704	100935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	80	2	1.48	6744140	1237	13.82	5420	5590	5420	7040	3800	5420	5452.01	0.00	0	192	5806	5612	5516	5322	5226	5565	5275	24	1620	500	3250	10	1	4748398	261	-3.04	0.55	12	0.03	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5130	7.21	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
161	20240704	090937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	150	2	2.77	5631910	1036	11.58	5420	5590	5420	7040	3800	5420	5436.21	0.00	0	197	5806	5612	5516	5322	5226	5565	5275	24	1620	500	3250	10	1	4748398	264	-3.07	0.56	12	0.02	-1812.00	9952.00	12510	20230918	-55.48	5130	20230710	8.58	7110	-21.66	20240318	5290	5.29	20240314	12510	-55.48	20230918	5130	8.58	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
162	20240703	160932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	-310	5	-5.41	49578700	8949	8.61	5670	5710	5420	7440	4020	5730	5540.14	0.00	0	-1353	6783	6256	5823	5296	4863	6520	5560	24	1710	500	3430	10	1	4748398	257	-2.99	0.54	12	0.19	-1812.00	9952.00	12510	20230918	-56.67	5130	20230710	5.65	7110	-23.77	20240318	5290	2.46	20240314	12510	-56.67	20230918	5130	5.65	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
163	20240703	150935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-240	5	-4.19	44521000	8019	7.71	5670	5710	5490	7440	4020	5730	5551.94	0.00	0	-995	6783	6256	5823	5296	4863	6520	5560	24	1710	500	3430	10	1	4748398	261	-3.03	0.55	12	0.17	-1812.00	9952.00	12510	20230918	-56.12	5130	20230710	7.02	7110	-22.78	20240318	5290	3.78	20240314	12510	-56.12	20230918	5130	7.02	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
164	20240703	140935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-180	5	-3.14	36304300	6524	6.27	5670	5710	5490	7440	4020	5730	5564.73	0.00	0	-346	6783	6256	5823	5296	4863	6520	5560	24	1710	500	3430	10	1	4748398	264	-3.06	0.56	12	0.14	-1812.00	9952.00	12510	20230918	-55.64	5130	20230710	8.19	7110	-21.94	20240318	5290	4.91	20240314	12510	-55.64	20230918	5130	8.19	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
165	20240703	130934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-230	5	-4.01	35961280	6462	6.21	5670	5710	5490	7440	4020	5730	5565.04	0.00	0	-328	6783	6256	5823	5296	4863	6520	5560	24	1710	500	3430	10	1	4748398	261	-3.04	0.55	12	0.14	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5130	7.21	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
166	20240703	120933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-150	5	-2.62	30818930	5529	5.32	5670	5710	5490	7440	4020	5730	5574.05	0.00	0	-184	6783	6256	5823	5296	4863	6520	5560	24	1710	500	3430	10	1	4748398	265	-3.08	0.56	12	0.12	-1812.00	9952.00	12510	20230918	-55.40	5130	20230710	8.77	7110	-21.52	20240318	5290	5.48	20240314	12510	-55.40	20230918	5130	8.77	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
167	20240703	110936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-170	5	-2.97	29078210	5216	5.02	5670	5710	5490	7440	4020	5730	5574.81	0.00	0	-118	6783	6256	5823	5296	4863	6520	5560	24	1710	500	3430	10	1	4748398	264	-3.07	0.56	12	0.11	-1812.00	9952.00	12510	20230918	-55.56	5130	20230710	8.38	7110	-21.80	20240318	5290	5.10	20240314	12510	-55.56	20230918	5130	8.38	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
168	20240703	100936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-140	5	-2.44	26521790	4752	4.57	5670	5710	5490	7440	4020	5730	5581.18	0.00	0	-80	6783	6256	5823	5296	4863	6520	5560	24	1710	500	3430	10	1	4748398	265	-3.08	0.56	12	0.10	-1812.00	9952.00	12510	20230918	-55.32	5130	20230710	8.97	7110	-21.38	20240318	5290	5.67	20240314	12510	-55.32	20230918	5130	8.97	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
169	20240703	090933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	-20	5	-0.35	2142640	378	0.36	5670	5710	5620	7440	4020	5730	5668.36	0.00	0	31	6783	6256	5823	5296	4863	6520	5560	24	1710	500	3430	10	1	4748398	271	-3.15	0.57	12	0.01	-1812.00	9952.00	12510	20230918	-54.36	5130	20230710	11.31	7110	-19.69	20240318	5290	7.94	20240314	12510	-54.36	20230918	5130	11.31	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
170	20240702	160930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	280	2	5.14	605288460	103982	1844.63	5500	6350	5390	7080	3820	5450	5821.09	0.00	0	4384	5716	5582	5466	5332	5216	5525	5275	24	1630	500	3270	10	1	4748398	272	-3.16	0.58	12	2.19	-1812.00	9952.00	12510	20230918	-54.20	5130	20230710	11.70	7110	-19.41	20240318	5290	8.32	20240314	12510	-54.20	20230918	5130	11.70	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
171	20240702	150932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	160	2	2.94	594522980	102096	1811.18	5500	6350	5390	7080	3820	5450	5823.18	0.00	0	4632	5716	5582	5466	5332	5216	5525	5275	24	1630	500	3270	10	1	4748398	266	-3.10	0.56	12	2.15	-1812.00	9952.00	12510	20230918	-55.16	5130	20230710	9.36	7110	-21.10	20240318	5290	6.05	20240314	12510	-55.16	20230918	5130	9.36	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
172	20240702	140932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	60	2	1.10	574158610	98455	1746.59	5500	6350	5390	7080	3820	5450	5831.69	0.00	0	6259	5716	5582	5466	5332	5216	5525	5275	24	1630	500	3270	10	1	4748398	262	-3.04	0.55	12	2.07	-1812.00	9952.00	12510	20230918	-55.96	5130	20230710	7.41	7110	-22.50	20240318	5290	4.16	20240314	12510	-55.96	20230918	5130	7.41	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
173	20240702	130932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	210	2	3.85	409503140	69448	1232.00	5500	6350	5390	7080	3820	5450	5896.54	0.00	0	2318	5716	5582	5466	5332	5216	5525	5275	24	1630	500	3270	10	1	4748398	269	-3.12	0.57	12	1.46	-1812.00	9952.00	12510	20230918	-54.76	5130	20230710	10.33	7110	-20.39	20240318	5290	6.99	20240314	12510	-54.76	20230918	5130	10.33	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
174	20240702	120933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	-10	5	-0.18	6358170	1172	20.79	5500	5500	5390	7080	3820	5450	5425.06	0.00	0	-668	5716	5582	5466	5332	5216	5525	5275	24	1630	500	3270	10	1	4748398	258	-3.00	0.55	12	0.02	-1812.00	9952.00	12510	20230918	-56.51	5130	20230710	6.04	7110	-23.49	20240318	5290	2.84	20240314	12510	-56.51	20230918	5130	6.04	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
175	20240702	110932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	-10	5	-0.18	5517360	1017	18.04	5500	5500	5390	7080	3820	5450	5425.13	0.00	0	-540	5716	5582	5466	5332	5216	5525	5275	24	1630	500	3270	10	1	4748398	258	-3.00	0.55	12	0.02	-1812.00	9952.00	12510	20230918	-56.51	5130	20230710	6.04	7110	-23.49	20240318	5290	2.84	20240314	12510	-56.51	20230918	5130	6.04	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
176	20240702	100931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	-10	5	-0.18	3840610	707	12.54	5500	5500	5390	7080	3820	5450	5432.26	0.00	0	-504	5716	5582	5466	5332	5216	5525	5275	24	1630	500	3270	10	1	4748398	258	-3.00	0.55	12	0.01	-1812.00	9952.00	12510	20230918	-56.51	5130	20230710	6.04	7110	-23.49	20240318	5290	2.84	20240314	12510	-56.51	20230918	5130	6.04	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
177	20240702	090933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-50	5	-0.92	782070	144	2.55	5500	5500	5390	7080	3820	5450	5431.04	0.00	0	-103	5716	5582	5466	5332	5216	5525	5275	24	1630	500	3270	10	1	4748398	256	-2.98	0.54	12	0.00	-1812.00	9952.00	12510	20230918	-56.83	5130	20230710	5.26	7110	-24.05	20240318	5290	2.08	20240314	12510	-56.83	20230918	5130	5.26	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
178	20240701	160928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	50	2	0.93	24981910	4637	143.07	5600	5600	5350	7020	3780	5400	5387.52	0.00	0	53	5746	5572	5466	5292	5186	5520	5240	24	1620	500	3240	10	1	4748398	259	-3.01	0.55	12	0.10	-1812.00	9952.00	12510	20230918	-56.43	5130	20230710	6.24	7110	-23.35	20240318	5290	3.02	20240314	12510	-56.43	20230918	5130	6.24	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
179	20240701	150931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	0	3	0.00	24731210	4591	141.65	5600	5600	5350	7020	3780	5400	5386.89	0.00	0	70	5746	5572	5466	5292	5186	5520	5240	24	1620	500	3240	10	1	4748398	256	-2.98	0.54	12	0.10	-1812.00	9952.00	12510	20230918	-56.83	5130	20230710	5.26	7110	-24.05	20240318	5290	2.08	20240314	12510	-56.83	20230918	5130	5.26	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
180	20240701	140929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	30	2	0.56	21000000	3901	120.36	5600	5600	5350	7020	3780	5400	5383.24	0.00	0	98	5746	5572	5466	5292	5186	5520	5240	24	1620	500	3240	10	1	4748398	258	-3.00	0.55	12	0.08	-1812.00	9952.00	12510	20230918	-56.59	5130	20230710	5.85	7110	-23.63	20240318	5290	2.65	20240314	12510	-56.59	20230918	5130	5.85	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
181	20240701	130929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	40	2	0.74	20648860	3836	118.36	5600	5600	5350	7020	3780	5400	5382.91	0.00	0	98	5746	5572	5466	5292	5186	5520	5240	24	1620	500	3240	10	1	4748398	258	-3.00	0.55	12	0.08	-1812.00	9952.00	12510	20230918	-56.51	5130	20230710	6.04	7110	-23.49	20240318	5290	2.84	20240314	12510	-56.51	20230918	5130	6.04	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
182	20240701	120930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-50	5	-0.93	8232220	1521	46.93	5600	5600	5350	7020	3780	5400	5412.37	0.00	0	-62	5746	5572	5466	5292	5186	5520	5240	24	1620	500	3240	10	1	4748398	254	-2.95	0.54	12	0.03	-1812.00	9952.00	12510	20230918	-57.23	5130	20230710	4.29	7110	-24.75	20240318	5290	1.13	20240314	12510	-57.23	20230918	5130	4.29	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
183	20240701	110927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	60	2	1.11	4888240	899	27.74	5600	5600	5400	7020	3780	5400	5437.42	0.00	0	36	5746	5572	5466	5292	5186	5520	5240	24	1620	500	3240	10	1	4748398	259	-3.01	0.55	12	0.02	-1812.00	9952.00	12510	20230918	-56.35	5130	20230710	6.43	7110	-23.21	20240318	5290	3.21	20240314	12510	-56.35	20230918	5130	6.43	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
184	20240701	100926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	60	2	1.11	4124560	758	23.39	5600	5600	5400	7020	3780	5400	5441.37	0.00	0	89	5746	5572	5466	5292	5186	5520	5240	24	1620	500	3240	10	1	4748398	259	-3.01	0.55	12	0.02	-1812.00	9952.00	12510	20230918	-56.35	5130	20230710	6.43	7110	-23.21	20240318	5290	3.21	20240314	12510	-56.35	20230918	5130	6.43	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
185	20240701	090925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	100	2	1.85	169720	31	0.96	5600	5600	5410	7020	3780	5400	5474.84	0.00	0	0	5746	5572	5466	5292	5186	5520	5240	24	1620	500	3240	10	1	4748398	261	-3.04	0.55	12	0.00	-1812.00	9952.00	12510	20230918	-56.04	5130	20230710	7.21	7110	-22.64	20240318	5290	3.97	20240314	12510	-56.04	20230918	5130	7.21	20230710	0.00	N	224060	500	23 억		0	N	N	0	N	00	N