KissMeData/455900/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	161340	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27700	-250	5	-0.89	2394080250	87624	124.44	27550	27900	27000	36300	19600	27950	27320.57	0.57	0	-6492	28750	28350	27850	27450	26950	28100	27200	75	8350	500	19560	50	1	14945381	4140	-35.33	42.42	12	0.59	-784.00	653.00	77700	20240326	-64.35	27000	20240731	2.59	77700	-64.35	20240326	27000	2.59	20240731	77700	-64.35	20240326	27000	2.59	20240731	0.91	N	455900	500	74 억		84580	N	N	0	N	00	N
3	20240731	151359	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27600	-350	5	-1.25	2321237300	84993	120.70	27550	27900	27000	36300	19600	27950	27309.42	0.57	0	-6383	28750	28350	27850	27450	26950	28100	27200	75	8350	500	19560	50	1	14945381	4125	-35.20	42.27	12	0.57	-784.00	653.00	77700	20240326	-64.48	27000	20240731	2.22	77700	-64.48	20240326	27000	2.22	20240731	77700	-64.48	20240326	27000	2.22	20240731	0.91	N	455900	500	74 억		84580	N	N	0	N	00	N
4	20240731	141401	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27100	-850	5	-3.04	1762610300	64689	91.87	27550	27900	27000	36300	19600	27950	27245.27	0.57	0	-10892	28750	28350	27850	27450	26950	28100	27200	75	8350	500	19560	50	1	14945381	4050	-34.57	41.50	12	0.43	-784.00	653.00	77700	20240326	-65.12	27000	20240731	0.37	77700	-65.12	20240326	27000	0.37	20240731	77700	-65.12	20240326	27000	0.37	20240731	0.91	N	455900	500	74 억		84580	N	N	0	N	00	N
5	20240731	131353	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27150	-800	5	-2.86	1522497600	55837	79.30	27550	27900	27000	36300	19600	27950	27264.37	0.57	0	-8076	28750	28350	27850	27450	26950	28100	27200	75	8350	500	19560	50	1	14945381	4058	-34.63	41.58	12	0.37	-784.00	653.00	77700	20240326	-65.06	27000	20240731	0.56	77700	-65.06	20240326	27000	0.56	20240731	77700	-65.06	20240326	27000	0.56	20240731	0.91	N	455900	500	74 억		84580	N	N	0	N	00	N
6	20240731	121354	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27100	-850	5	-3.04	1330199700	48748	69.23	27550	27900	27000	36300	19600	27950	27284.54	0.57	0	-7795	28750	28350	27850	27450	26950	28100	27200	75	8350	500	19560	50	1	14945381	4050	-34.57	41.50	12	0.33	-784.00	653.00	77700	20240326	-65.12	27000	20240731	0.37	77700	-65.12	20240326	27000	0.37	20240731	77700	-65.12	20240326	27000	0.37	20240731	0.91	N	455900	500	74 억		84580	N	N	0	N	00	N
7	20240731	111354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27150	-800	5	-2.86	942084400	34432	48.90	27550	27900	27100	36300	19600	27950	27357.28	0.57	0	-2941	28750	28350	27850	27450	26950	28100	27200	75	8350	500	19560	50	1	14945381	4058	-34.63	41.58	12	0.23	-784.00	653.00	77700	20240326	-65.06	27000	20240725	0.56	77700	-65.06	20240326	27000	0.56	20240725	77700	-65.06	20240326	27000	0.56	20240725	0.91	N	455900	500	74 억		84580	N	N	0	N	00	N
8	20240731	101352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27450	-500	5	-1.79	579530950	21123	30.00	27550	27900	27150	36300	19600	27950	27431.10	0.57	0	559	28750	28350	27850	27450	26950	28100	27200	75	8350	500	19560	50	1	14945381	4103	-35.01	42.04	12	0.14	-784.00	653.00	77700	20240326	-64.67	27000	20240725	1.67	77700	-64.67	20240326	27000	1.67	20240725	77700	-64.67	20240326	27000	1.67	20240725	0.91	N	455900	500	74 억		84580	N	N	0	N	00	N
9	20240731	091350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27450	-500	5	-1.79	176154800	6385	9.07	27550	27900	27400	36300	19600	27950	27577.17	0.57	0	-853	28750	28350	27850	27450	26950	28100	27200	75	8350	500	19560	50	1	14945381	4103	-35.01	42.04	12	0.04	-784.00	653.00	77700	20240326	-64.67	27000	20240725	1.67	77700	-64.67	20240326	27000	1.67	20240725	77700	-64.67	20240326	27000	1.67	20240725	0.91	N	455900	500	74 억		84580	N	N	0	N	00	N
10	20240730	161317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27950	-250	5	-0.89	1952755650	70313	87.79	28100	28250	27350	36650	19750	28200	27772.19	0.53	0	5182	29200	28700	27900	27400	26600	28950	27650	75	8450	500	19740	50	1	14945381	4177	-35.65	42.80	12	0.47	-784.00	653.00	77700	20240326	-64.03	27000	20240725	3.52	77700	-64.03	20240326	27000	3.52	20240725	77700	-64.03	20240326	27000	3.52	20240725	0.88	N	455900	500	74 억		79424	N	N	0	N	00	N
11	20240730	151346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	-350	5	-1.24	1917810050	69061	86.23	28100	28250	27350	36650	19750	28200	27769.80	0.53	0	5220	29200	28700	27900	27400	26600	28950	27650	75	8450	500	19740	50	1	14945381	4162	-35.52	42.65	12	0.46	-784.00	653.00	77700	20240326	-64.16	27000	20240725	3.15	77700	-64.16	20240326	27000	3.15	20240725	77700	-64.16	20240326	27000	3.15	20240725	0.88	N	455900	500	74 억		79424	N	N	0	N	00	N
12	20240730	141327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27950	-250	5	-0.89	1579707300	56931	71.08	28100	28250	27350	36650	19750	28200	27747.75	0.53	0	6439	29200	28700	27900	27400	26600	28950	27650	75	8450	500	19740	50	1	14945381	4177	-35.65	42.80	12	0.38	-784.00	653.00	77700	20240326	-64.03	27000	20240725	3.52	77700	-64.03	20240326	27000	3.52	20240725	77700	-64.03	20240326	27000	3.52	20240725	0.88	N	455900	500	74 억		79424	N	N	0	N	00	N
13	20240730	131333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27750	-450	5	-1.60	1408438650	50769	63.39	28100	28250	27350	36650	19750	28200	27742.10	0.53	0	4199	29200	28700	27900	27400	26600	28950	27650	75	8450	500	19740	50	1	14945381	4147	-35.40	42.50	12	0.34	-784.00	653.00	77700	20240326	-64.29	27000	20240725	2.78	77700	-64.29	20240326	27000	2.78	20240725	77700	-64.29	20240326	27000	2.78	20240725	0.88	N	455900	500	74 억		79424	N	N	0	N	00	N
14	20240730	121324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	-350	5	-1.24	1220694550	43995	54.93	28100	28250	27350	36650	19750	28200	27746.21	0.53	0	1799	29200	28700	27900	27400	26600	28950	27650	75	8450	500	19740	50	1	14945381	4162	-35.52	42.65	12	0.29	-784.00	653.00	77700	20240326	-64.16	27000	20240725	3.15	77700	-64.16	20240326	27000	3.15	20240725	77700	-64.16	20240326	27000	3.15	20240725	0.88	N	455900	500	74 억		79424	N	N	0	N	00	N
15	20240730	111333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28000	-200	5	-0.71	1116061100	40238	50.24	28100	28250	27350	36650	19750	28200	27736.50	0.53	0	910	29200	28700	27900	27400	26600	28950	27650	75	8450	500	19740	50	1	14945381	4185	-35.71	42.88	12	0.27	-784.00	653.00	77700	20240326	-63.96	27000	20240725	3.70	77700	-63.96	20240326	27000	3.70	20240725	77700	-63.96	20240326	27000	3.70	20240725	0.88	N	455900	500	74 억		79424	N	N	0	N	00	N
16	20240730	101341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	-600	5	-2.13	925087300	33373	41.67	28100	28250	27350	36650	19750	28200	27719.63	0.53	0	-502	29200	28700	27900	27400	26600	28950	27650	75	8450	500	19740	50	1	14945381	4125	-35.20	42.27	12	0.22	-784.00	653.00	77700	20240326	-64.48	27000	20240725	2.22	77700	-64.48	20240326	27000	2.22	20240725	77700	-64.48	20240326	27000	2.22	20240725	0.88	N	455900	500	74 억		79424	N	N	0	N	00	N
17	20240730	091351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28050	-150	5	-0.53	130932500	4652	5.81	28100	28250	27850	36650	19750	28200	28145.42	0.53	0	-2021	29200	28700	27900	27400	26600	28950	27650	75	8450	500	19740	50	1	14945381	4192	-35.78	42.96	12	0.03	-784.00	653.00	77700	20240326	-63.90	27000	20240725	3.89	77700	-63.90	20240326	27000	3.89	20240725	77700	-63.90	20240326	27000	3.89	20240725	0.88	N	455900	500	74 억		79424	N	N	0	N	00	N
18	20240729	161315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28200	850	2	3.11	2206791400	79330	86.75	27100	28400	27100	35550	19150	27350	27816.18	0.41	0	19426	28183	27766	27383	26966	26583	27575	26775	75	8200	500	19140	50	1	14945381	4215	-35.97	43.19	12	0.53	-784.00	653.00	77700	20240326	-63.71	27000	20240725	4.44	77700	-63.71	20240326	27000	4.44	20240725	77700	-63.71	20240326	27000	4.44	20240725	0.91	N	455900	500	74 억		60560	N	N	26	N	00	N
19	20240729	151336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28100	750	2	2.74	2157159000	77569	84.82	27100	28400	27100	35550	19150	27350	27809.55	0.41	0	19364	28183	27766	27383	26966	26583	27575	26775	75	8200	500	19140	50	1	14945381	4200	-35.84	43.03	12	0.52	-784.00	653.00	77700	20240326	-63.84	27000	20240725	4.07	77700	-63.84	20240326	27000	4.07	20240725	77700	-63.84	20240326	27000	4.07	20240725	0.91	N	455900	500	74 억		60560	N	N	26	N	00	N
20	20240729	141343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28200	850	2	3.11	2013662300	72475	79.25	27100	28400	27100	35550	19150	27350	27784.23	0.41	0	17497	28183	27766	27383	26966	26583	27575	26775	75	8200	500	19140	50	1	14945381	4215	-35.97	43.19	12	0.48	-784.00	653.00	77700	20240326	-63.71	27000	20240725	4.44	77700	-63.71	20240326	27000	4.44	20240725	77700	-63.71	20240326	27000	4.44	20240725	0.91	N	455900	500	74 억		60560	N	N	26	N	00	N
21	20240729	131342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28300	950	2	3.47	1755640900	63329	69.25	27100	28350	27100	35550	19150	27350	27722.54	0.41	0	13170	28183	27766	27383	26966	26583	27575	26775	75	8200	500	19140	50	1	14945381	4230	-36.10	43.34	12	0.42	-784.00	653.00	77700	20240326	-63.58	27000	20240725	4.81	77700	-63.58	20240326	27000	4.81	20240725	77700	-63.58	20240326	27000	4.81	20240725	0.91	N	455900	500	74 억		60560	N	N	26	N	00	N
22	20240729	121341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	250	2	0.91	1131651800	41064	44.90	27100	27850	27100	35550	19150	27350	27558.25	0.41	0	12175	28183	27766	27383	26966	26583	27575	26775	75	8200	500	19140	50	1	14945381	4125	-35.20	42.27	12	0.27	-784.00	653.00	77700	20240326	-64.48	27000	20240725	2.22	77700	-64.48	20240326	27000	2.22	20240725	77700	-64.48	20240326	27000	2.22	20240725	0.91	N	455900	500	74 억		60560	N	N	26	N	00	N
23	20240729	111330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27700	350	2	1.28	906726250	32908	35.99	27100	27850	27100	35550	19150	27350	27553.37	0.41	0	9192	28183	27766	27383	26966	26583	27575	26775	75	8200	500	19140	50	1	14945381	4140	-35.33	42.42	12	0.22	-784.00	653.00	77700	20240326	-64.35	27000	20240725	2.59	77700	-64.35	20240326	27000	2.59	20240725	77700	-64.35	20240326	27000	2.59	20240725	0.91	N	455900	500	74 억		60560	N	N	26	N	00	N
24	20240729	101325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27800	450	2	1.65	675812750	24574	26.87	27100	27850	27100	35550	19150	27350	27501.13	0.41	0	6006	28183	27766	27383	26966	26583	27575	26775	75	8200	500	19140	50	1	14945381	4155	-35.46	42.57	12	0.16	-784.00	653.00	77700	20240326	-64.22	27000	20240725	2.96	77700	-64.22	20240326	27000	2.96	20240725	77700	-64.22	20240326	27000	2.96	20240725	0.91	N	455900	500	74 억		60560	N	N	26	N	00	N
25	20240729	091322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27450	100	2	0.37	239790350	8771	9.59	27100	27500	27100	35550	19150	27350	27339.00	0.41	0	1810	28183	27766	27383	26966	26583	27575	26775	75	8200	500	19140	50	1	14945381	4103	-35.01	42.04	12	0.06	-784.00	653.00	77700	20240326	-64.67	27000	20240725	1.67	77700	-64.67	20240326	27000	1.67	20240725	77700	-64.67	20240326	27000	1.67	20240725	0.91	N	455900	500	74 억		60560	N	N	26	N	00	N
26	20240726	161304	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27350	-250	5	-0.91	2434860350	89265	53.21	27600	27800	27000	35850	19350	27600	27276.71	0.35	0	7770	29200	28400	27700	26900	26200	28050	26550	75	8250	500	19320	50	1	14945381	4088	-34.89	41.88	12	0.60	-784.00	653.00	77700	20240326	-64.80	27000	20240726	1.30	77700	-64.80	20240326	27000	1.30	20240726	77700	-64.80	20240326	27000	1.30	20240726	0.91	N	455900	500	74 억		52807	N	N	26	N	00	N
27	20240726	151315	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27250	-350	5	-1.27	2357054050	86419	51.51	27600	27800	27000	35850	19350	27600	27274.71	0.35	0	7726	29200	28400	27700	26900	26200	28050	26550	75	8250	500	19320	50	1	14945381	4073	-34.76	41.73	12	0.58	-784.00	653.00	77700	20240326	-64.93	27000	20240726	0.93	77700	-64.93	20240326	27000	0.93	20240726	77700	-64.93	20240326	27000	0.93	20240726	0.91	N	455900	500	74 억		52807	N	N	54	N	00	N
28	20240726	141314	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27300	-300	5	-1.09	1960336300	71902	42.86	27600	27800	27000	35850	19350	27600	27263.98	0.35	0	6403	29200	28400	27700	26900	26200	28050	26550	75	8250	500	19320	50	1	14945381	4080	-34.82	41.81	12	0.48	-784.00	653.00	77700	20240326	-64.86	27000	20240726	1.11	77700	-64.86	20240326	27000	1.11	20240726	77700	-64.86	20240326	27000	1.11	20240726	0.91	N	455900	500	74 억		52807	N	N	54	N	00	N
29	20240726	131318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27200	-400	5	-1.45	1648186100	60422	36.01	27600	27800	27000	35850	19350	27600	27277.89	0.35	0	4454	29200	28400	27700	26900	26200	28050	26550	75	8250	500	19320	50	1	14945381	4065	-34.69	41.65	12	0.40	-784.00	653.00	77700	20240326	-64.99	27000	20240726	0.74	77700	-64.99	20240326	27000	0.74	20240726	77700	-64.99	20240326	27000	0.74	20240726	0.91	N	455900	500	74 억		52807	N	N	54	N	00	N
30	20240726	121323	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27300	-300	5	-1.09	1356100550	49690	29.62	27600	27800	27000	35850	19350	27600	27291.19	0.35	0	2547	29200	28400	27700	26900	26200	28050	26550	75	8250	500	19320	50	1	14945381	4080	-34.82	41.81	12	0.33	-784.00	653.00	77700	20240326	-64.86	27000	20240726	1.11	77700	-64.86	20240326	27000	1.11	20240726	77700	-64.86	20240326	27000	1.11	20240726	0.91	N	455900	500	74 억		52807	N	N	54	N	00	N
31	20240726	111322	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27350	-250	5	-0.91	1173974750	43019	25.64	27600	27800	27000	35850	19350	27600	27289.65	0.35	0	1438	29200	28400	27700	26900	26200	28050	26550	75	8250	500	19320	50	1	14945381	4088	-34.89	41.88	12	0.29	-784.00	653.00	77700	20240326	-64.80	27000	20240726	1.30	77700	-64.80	20240326	27000	1.30	20240726	77700	-64.80	20240326	27000	1.30	20240726	0.91	N	455900	500	74 억		52807	N	N	54	N	00	N
32	20240726	101312	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27300	-300	5	-1.09	865822350	31743	18.92	27600	27800	27000	35850	19350	27600	27275.97	0.35	0	-321	29200	28400	27700	26900	26200	28050	26550	75	8250	500	19320	50	1	14945381	4080	-34.82	41.81	12	0.21	-784.00	653.00	77700	20240326	-64.86	27000	20240726	1.11	77700	-64.86	20240326	27000	1.11	20240726	77700	-64.86	20240326	27000	1.11	20240726	0.91	N	455900	500	74 억		52807	N	N	54	N	00	N
33	20240726	091315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27500	-100	5	-0.36	194732700	7080	4.22	27600	27800	27300	35850	19350	27600	27504.56	0.35	0	1110	29200	28400	27700	26900	26200	28050	26550	75	8250	500	19320	50	1	14945381	4110	-35.08	42.11	12	0.05	-784.00	653.00	77700	20240326	-64.61	27000	20240725	1.85	77700	-64.61	20240326	27000	1.85	20240725	77700	-64.61	20240326	27000	1.85	20240725	0.91	N	455900	500	74 억		52807	N	N	54	N	00	N
34	20240725	161310	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27600	-1200	5	-4.17	4582230200	166732	165.80	28200	28500	27000	37400	20200	28800	27482.34	0.14	0	31325	29733	29266	29033	28566	28333	29150	28450	75	8600	500	20160	50	1	14945381	4125	-35.20	42.27	12	1.12	-784.00	653.00	77700	20240326	-64.48	27000	20240725	2.22	77700	-64.48	20240326	27000	2.22	20240725	77700	-64.48	20240326	27000	2.22	20240725	0.92	N	455900	500	74 억		21384	N	N	54	N	00	N
35	20240725	151325	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27700	-1100	5	-3.82	4438442100	161519	160.62	28200	28500	27000	37400	20200	28800	27479.36	0.14	0	31540	29733	29266	29033	28566	28333	29150	28450	75	8600	500	20160	50	1	14945381	4140	-35.33	42.42	12	1.08	-784.00	653.00	77700	20240326	-64.35	27000	20240725	2.59	77700	-64.35	20240326	27000	2.59	20240725	77700	-64.35	20240326	27000	2.59	20240725	0.92	N	455900	500	74 억		21384	N	N	56	N	00	N
36	20240725	141321	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27650	-1150	5	-3.99	4230794900	154023	153.16	28200	28500	27000	37400	20200	28800	27468.57	0.14	0	32951	29733	29266	29033	28566	28333	29150	28450	75	8600	500	20160	50	1	14945381	4132	-35.27	42.34	12	1.03	-784.00	653.00	77700	20240326	-64.41	27000	20240725	2.41	77700	-64.41	20240326	27000	2.41	20240725	77700	-64.41	20240326	27000	2.41	20240725	0.92	N	455900	500	74 억		21384	N	N	56	N	00	N
37	20240725	131313	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27600	-1200	5	-4.17	4037816650	147048	146.23	28200	28500	27000	37400	20200	28800	27459.15	0.14	0	31168	29733	29266	29033	28566	28333	29150	28450	75	8600	500	20160	50	1	14945381	4125	-35.20	42.27	12	0.98	-784.00	653.00	77700	20240326	-64.48	27000	20240725	2.22	77700	-64.48	20240326	27000	2.22	20240725	77700	-64.48	20240326	27000	2.22	20240725	0.92	N	455900	500	74 억		21384	N	N	56	N	00	N
38	20240725	121318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27750	-1050	5	-3.65	3729368200	135894	135.14	28200	28500	27000	37400	20200	28800	27443.18	0.14	0	28579	29733	29266	29033	28566	28333	29150	28450	75	8600	500	20160	50	1	14945381	4147	-35.40	42.50	12	0.91	-784.00	653.00	77700	20240326	-64.29	27000	20240725	2.78	77700	-64.29	20240326	27000	2.78	20240725	77700	-64.29	20240326	27000	2.78	20240725	0.92	N	455900	500	74 억		21384	N	N	56	N	00	N
39	20240725	111317	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27500	-1300	5	-4.51	3460838300	126176	125.47	28200	28500	27000	37400	20200	28800	27428.62	0.14	0	25558	29733	29266	29033	28566	28333	29150	28450	75	8600	500	20160	50	1	14945381	4110	-35.08	42.11	12	0.84	-784.00	653.00	77700	20240326	-64.61	27000	20240725	1.85	77700	-64.61	20240326	27000	1.85	20240725	77700	-64.61	20240326	27000	1.85	20240725	0.92	N	455900	500	74 억		21384	N	N	56	N	00	N
40	20240725	101307	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27200	-1600	5	-5.56	2962354150	107956	107.35	28200	28500	27000	37400	20200	28800	27440.35	0.14	0	21403	29733	29266	29033	28566	28333	29150	28450	75	8600	500	20160	50	1	14945381	4065	-34.69	41.65	12	0.72	-784.00	653.00	77700	20240326	-64.99	27000	20240725	0.74	77700	-64.99	20240326	27000	0.74	20240725	77700	-64.99	20240326	27000	0.74	20240725	0.92	N	455900	500	74 억		21384	N	N	56	N	00	N
41	20240725	091303	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27500	-1300	5	-4.51	1234364600	44531	44.28	28200	28500	27200	37400	20200	28800	27719.15	0.14	0	8927	29733	29266	29033	28566	28333	29150	28450	75	8600	500	20160	50	1	14945381	4110	-35.08	42.11	12	0.30	-784.00	653.00	77700	20240326	-64.61	27200	20240725	1.10	77700	-64.61	20240326	27200	1.10	20240725	77700	-64.61	20240326	27200	1.10	20240725	0.92	N	455900	500	74 억		21384	N	N	56	N	00	N
42	20240724	161300	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	28800	-700	5	-2.37	2864492300	98566	76.39	29250	29500	28800	38350	20650	29500	29062.12	0.12	0	3851	30933	30216	29733	29016	28533	29975	28775	75	8850	500	20650	50	1	14945381	4304	-36.73	44.10	12	0.66	-784.00	653.00	77700	20240326	-62.93	28800	20240724	0.00	77700	-62.93	20240326	28800	0.00	20240724	77700	-62.93	20240326	28800	0.00	20240724	0.94	N	455900	500	74 억		17733	N	N	56	N	00	N
43	20240724	151322	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	28900	-600	5	-2.03	2685881300	92370	71.59	29250	29500	28800	38350	20650	29500	29077.36	0.12	0	4030	30933	30216	29733	29016	28533	29975	28775	75	8850	500	20650	50	1	14945381	4319	-36.86	44.26	12	0.62	-784.00	653.00	77700	20240326	-62.81	28800	20240724	0.35	77700	-62.81	20240326	28800	0.35	20240724	77700	-62.81	20240326	28800	0.35	20240724	0.94	N	455900	500	74 억		17733	N	N	60	N	00	N
44	20240724	141317	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	28850	-650	5	-2.20	2324689650	79868	61.90	29250	29500	28800	38350	20650	29500	29106.58	0.12	0	1804	30933	30216	29733	29016	28533	29975	28775	75	8850	500	20650	50	1	14945381	4312	-36.80	44.18	12	0.53	-784.00	653.00	77700	20240326	-62.87	28800	20240724	0.17	77700	-62.87	20240326	28800	0.17	20240724	77700	-62.87	20240326	28800	0.17	20240724	0.94	N	455900	500	74 억		17733	N	N	60	N	00	N
45	20240724	131319	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29100	-400	5	-1.36	1471634750	50420	39.08	29250	29500	28950	38350	20650	29500	29187.43	0.12	0	9024	30933	30216	29733	29016	28533	29975	28775	75	8850	500	20650	50	1	14945381	4349	-37.12	44.56	12	0.34	-784.00	653.00	77700	20240326	-62.55	28950	20240724	0.52	77700	-62.55	20240326	28950	0.52	20240724	77700	-62.55	20240326	28950	0.52	20240724	0.94	N	455900	500	74 억		17733	N	N	60	N	00	N
46	20240724	121319	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29200	-300	5	-1.02	1304208350	44676	34.62	29250	29500	28950	38350	20650	29500	29192.50	0.12	0	9254	30933	30216	29733	29016	28533	29975	28775	75	8850	500	20650	50	1	14945381	4364	-37.24	44.72	12	0.30	-784.00	653.00	77700	20240326	-62.42	28950	20240724	0.86	77700	-62.42	20240326	28950	0.86	20240724	77700	-62.42	20240326	28950	0.86	20240724	0.94	N	455900	500	74 억		17733	N	N	60	N	00	N
47	20240724	111316	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29350	-150	5	-0.51	1097854050	37616	29.15	29250	29500	28950	38350	20650	29500	29185.71	0.12	0	7942	30933	30216	29733	29016	28533	29975	28775	75	8850	500	20650	50	1	14945381	4386	-37.44	44.95	12	0.25	-784.00	653.00	77700	20240326	-62.23	28950	20240724	1.38	77700	-62.23	20240326	28950	1.38	20240724	77700	-62.23	20240326	28950	1.38	20240724	0.94	N	455900	500	74 억		17733	N	N	60	N	00	N
48	20240724	101342	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29350	-150	5	-0.51	847781400	29090	22.54	29250	29500	28950	38350	20650	29500	29143.22	0.12	0	6328	30933	30216	29733	29016	28533	29975	28775	75	8850	500	20650	50	1	14945381	4386	-37.44	44.95	12	0.19	-784.00	653.00	77700	20240326	-62.23	28950	20240724	1.38	77700	-62.23	20240326	28950	1.38	20240724	77700	-62.23	20240326	28950	1.38	20240724	0.94	N	455900	500	74 억		17733	N	N	60	N	00	N
49	20240724	091303	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29150	-350	5	-1.19	260589450	8963	6.95	29250	29350	28950	38350	20650	29500	29073.24	0.12	0	506	30933	30216	29733	29016	28533	29975	28775	75	8850	500	20650	50	1	14945381	4357	-37.18	44.64	12	0.06	-784.00	653.00	77700	20240326	-62.48	28950	20240724	0.69	77700	-62.48	20240326	28950	0.69	20240724	77700	-62.48	20240326	28950	0.69	20240724	0.94	N	455900	500	74 억		17733	N	N	60	N	00	N
50	20240723	161253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29500	150	2	0.51	3778133900	126747	127.54	29750	30450	29250	38150	20550	29350	29810.63	0.07	0	6968	30983	30166	29633	28816	28283	29900	28550	75	8800	500	20540	50	1	14945381	4409	-37.63	45.18	12	0.85	-784.00	653.00	77700	20240326	-62.03	29100	20240722	1.37	77700	-62.03	20240326	29100	1.37	20240722	77700	-62.03	20240326	29100	1.37	20240722	0.97	N	455900	500	74 억		10765	N	N	60	N	00	N
51	20240723	151323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29600	250	2	0.85	3659271750	122722	123.49	29750	30450	29250	38150	20550	29350	29817.57	0.07	0	6304	30983	30166	29633	28816	28283	29900	28550	75	8800	500	20540	50	1	14945381	4424	-37.76	45.33	12	0.82	-784.00	653.00	77700	20240326	-61.90	29100	20240722	1.72	77700	-61.90	20240326	29100	1.72	20240722	77700	-61.90	20240326	29100	1.72	20240722	0.97	N	455900	500	74 억		10765	N	N	0	N	00	N
52	20240723	141256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29500	150	2	0.51	3100556950	103964	104.62	29750	30450	29250	38150	20550	29350	29823.37	0.07	0	6182	30983	30166	29633	28816	28283	29900	28550	75	8800	500	20540	50	1	14945381	4409	-37.63	45.18	12	0.70	-784.00	653.00	77700	20240326	-62.03	29100	20240722	1.37	77700	-62.03	20240326	29100	1.37	20240722	77700	-62.03	20240326	29100	1.37	20240722	0.97	N	455900	500	74 억		10765	N	N	0	N	00	N
53	20240723	131253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29600	250	2	0.85	2935250100	98358	98.97	29750	30450	29250	38150	20550	29350	29842.52	0.07	0	7725	30983	30166	29633	28816	28283	29900	28550	75	8800	500	20540	50	1	14945381	4424	-37.76	45.33	12	0.66	-784.00	653.00	77700	20240326	-61.90	29100	20240722	1.72	77700	-61.90	20240326	29100	1.72	20240722	77700	-61.90	20240326	29100	1.72	20240722	0.97	N	455900	500	74 억		10765	N	N	0	N	00	N
54	20240723	121303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29350	0	3	0.00	2659788200	88972	89.53	29750	30450	29350	38150	20550	29350	29894.67	0.07	0	6941	30983	30166	29633	28816	28283	29900	28550	75	8800	500	20540	50	1	14945381	4386	-37.44	44.95	12	0.60	-784.00	653.00	77700	20240326	-62.23	29100	20240722	0.86	77700	-62.23	20240326	29100	0.86	20240722	77700	-62.23	20240326	29100	0.86	20240722	0.97	N	455900	500	74 억		10765	N	N	0	N	00	N
55	20240723	111300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29600	250	2	0.85	2371203900	79180	79.68	29750	30450	29450	38150	20550	29350	29947.01	0.07	0	6790	30983	30166	29633	28816	28283	29900	28550	75	8800	500	20540	50	1	14945381	4424	-37.76	45.33	12	0.53	-784.00	653.00	77700	20240326	-61.90	29100	20240722	1.72	77700	-61.90	20240326	29100	1.72	20240722	77700	-61.90	20240326	29100	1.72	20240722	0.97	N	455900	500	74 억		10765	N	N	0	N	00	N
56	20240723	101254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29900	550	2	1.87	1926105650	64166	64.57	29750	30450	29500	38150	20550	29350	30017.54	0.07	0	7091	30983	30166	29633	28816	28283	29900	28550	75	8800	500	20540	50	1	14945381	4469	-38.14	45.79	12	0.43	-784.00	653.00	77700	20240326	-61.52	29100	20240722	2.75	77700	-61.52	20240326	29100	2.75	20240722	77700	-61.52	20240326	29100	2.75	20240722	0.97	N	455900	500	74 억		10765	N	N	0	N	00	N
57	20240723	091307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29900	550	2	1.87	574787450	19196	19.32	29750	30150	29700	38150	20550	29350	29943.08	0.07	0	6525	30983	30166	29633	28816	28283	29900	28550	75	8800	500	20540	50	1	14945381	4469	-38.14	45.79	12	0.13	-784.00	653.00	77700	20240326	-61.52	29100	20240722	2.75	77700	-61.52	20240326	29100	2.75	20240722	77700	-61.52	20240326	29100	2.75	20240722	0.97	N	455900	500	74 억		10765	N	N	0	N	00	N
58	20240722	161246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29350	-800	5	-2.65	2849287700	96775	111.36	30150	30450	29100	39150	21150	30150	29442.95	0.11	0	-5785	30783	30466	29983	29666	29183	30625	29825	75	9000	500	21100	50	1	14945381	4386	-37.44	44.95	12	0.65	-784.00	653.00	77700	20240326	-62.23	29100	20240722	0.86	77700	-62.23	20240326	29100	0.86	20240722	77700	-62.23	20240326	29100	0.86	20240722	0.97	N	455900	500	74 억		16996	N	N	36	N	00	N
59	20240722	151300	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29350	-800	5	-2.65	2772218400	94150	108.34	30150	30450	29100	39150	21150	30150	29444.70	0.11	0	-5816	30783	30466	29983	29666	29183	30625	29825	75	9000	500	21100	50	1	14945381	4386	-37.44	44.95	12	0.63	-784.00	653.00	77700	20240326	-62.23	29100	20240722	0.86	77700	-62.23	20240326	29100	0.86	20240722	77700	-62.23	20240326	29100	0.86	20240722	0.97	N	455900	500	74 억		16996	N	N	36	N	00	N
60	20240722	141307	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29200	-950	5	-3.15	2520582900	85550	98.45	30150	30450	29100	39150	21150	30150	29463.27	0.11	0	-5454	30783	30466	29983	29666	29183	30625	29825	75	9000	500	21100	50	1	14945381	4364	-37.24	44.72	12	0.57	-784.00	653.00	77700	20240326	-62.42	29100	20240722	0.34	77700	-62.42	20240326	29100	0.34	20240722	77700	-62.42	20240326	29100	0.34	20240722	0.97	N	455900	500	74 억		16996	N	N	36	N	00	N
61	20240722	131301	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29250	-900	5	-2.99	2402731750	81523	93.81	30150	30450	29100	39150	21150	30150	29473.05	0.11	0	-5670	30783	30466	29983	29666	29183	30625	29825	75	9000	500	21100	50	1	14945381	4372	-37.31	44.79	12	0.55	-784.00	653.00	77700	20240326	-62.36	29100	20240722	0.52	77700	-62.36	20240326	29100	0.52	20240722	77700	-62.36	20240326	29100	0.52	20240722	0.97	N	455900	500	74 억		16996	N	N	36	N	00	N
62	20240722	121256	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29300	-850	5	-2.82	2192344100	74313	85.52	30150	30450	29100	39150	21150	30150	29501.49	0.11	0	-5659	30783	30466	29983	29666	29183	30625	29825	75	9000	500	21100	50	1	14945381	4379	-37.37	44.87	12	0.50	-784.00	653.00	77700	20240326	-62.29	29100	20240722	0.69	77700	-62.29	20240326	29100	0.69	20240722	77700	-62.29	20240326	29100	0.69	20240722	0.97	N	455900	500	74 억		16996	N	N	36	N	00	N
63	20240722	111258	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29200	-950	5	-3.15	1920869100	65006	74.81	30150	30450	29150	39150	21150	30150	29549.10	0.11	0	-5815	30783	30466	29983	29666	29183	30625	29825	75	9000	500	21100	50	1	14945381	4364	-37.24	44.72	12	0.43	-784.00	653.00	77700	20240326	-62.42	29150	20240722	0.17	77700	-62.42	20240326	29150	0.17	20240722	77700	-62.42	20240326	29150	0.17	20240722	0.97	N	455900	500	74 억		16996	N	N	36	N	00	N
64	20240722	101254	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29500	-650	5	-2.16	1262535850	42566	48.98	30150	30450	29350	39150	21150	30150	29660.66	0.11	0	-5927	30783	30466	29983	29666	29183	30625	29825	75	9000	500	21100	50	1	14945381	4409	-37.63	45.18	12	0.28	-784.00	653.00	77700	20240326	-62.03	29350	20240722	0.51	77700	-62.03	20240326	29350	0.51	20240722	77700	-62.03	20240326	29350	0.51	20240722	0.97	N	455900	500	74 억		16996	N	N	36	N	00	N
65	20240722	091258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29800	-350	5	-1.16	343145950	11491	13.22	30150	30450	29700	39150	21150	30150	29862.15	0.11	0	-743	30783	30466	29983	29666	29183	30625	29825	75	9000	500	21100	50	1	14945381	4454	-38.01	45.64	12	0.08	-784.00	653.00	77700	20240326	-61.65	29500	20240719	1.02	77700	-61.65	20240326	29500	1.02	20240719	77700	-61.65	20240326	29500	1.02	20240719	0.97	N	455900	500	74 억		16996	N	N	36	N	00	N
66	20240719	161225	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30150	400	2	1.34	2572800350	85707	54.63	29750	30300	29500	38650	20850	29750	30018.44	0.08	0	5120	30816	30282	29916	29382	29016	30100	29200	75	8900	500	20820	50	1	14945381	4506	-38.46	46.17	12	0.57	-784.00	653.00	77700	20240326	-61.20	29500	20240719	2.20	77700	-61.20	20240326	29500	2.20	20240719	77700	-61.20	20240326	29500	2.20	20240719	0.97	N	455900	500	74 억		11872	N	N	36	N	00	N
67	20240719	151237	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30100	350	2	1.18	2444029500	81433	51.91	29750	30300	29500	38650	20850	29750	30012.80	0.08	0	4306	30816	30282	29916	29382	29016	30100	29200	75	8900	500	20820	50	1	14945381	4499	-38.39	46.09	12	0.54	-784.00	653.00	77700	20240326	-61.26	29500	20240719	2.03	77700	-61.26	20240326	29500	2.03	20240719	77700	-61.26	20240326	29500	2.03	20240719	0.97	N	455900	500	74 억		11872	N	N	210	N	00	N
68	20240719	141240	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30100	350	2	1.18	2143766200	71473	45.56	29750	30300	29500	38650	20850	29750	29994.10	0.08	0	820	30816	30282	29916	29382	29016	30100	29200	75	8900	500	20820	50	1	14945381	4499	-38.39	46.09	12	0.48	-784.00	653.00	77700	20240326	-61.26	29500	20240719	2.03	77700	-61.26	20240326	29500	2.03	20240719	77700	-61.26	20240326	29500	2.03	20240719	0.97	N	455900	500	74 억		11872	N	N	210	N	00	N
69	20240719	131231	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30050	300	2	1.01	1934075550	64471	41.09	29750	30300	29500	38650	20850	29750	29999.19	0.08	0	-1043	30816	30282	29916	29382	29016	30100	29200	75	8900	500	20820	50	1	14945381	4491	-38.33	46.02	12	0.43	-784.00	653.00	77700	20240326	-61.33	29500	20240719	1.86	77700	-61.33	20240326	29500	1.86	20240719	77700	-61.33	20240326	29500	1.86	20240719	0.97	N	455900	500	74 억		11872	N	N	210	N	00	N
70	20240719	121228	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30050	300	2	1.01	1800300700	60015	38.25	29750	30300	29500	38650	20850	29750	29997.55	0.08	0	-203	30816	30282	29916	29382	29016	30100	29200	75	8900	500	20820	50	1	14945381	4491	-38.33	46.02	12	0.40	-784.00	653.00	77700	20240326	-61.33	29500	20240719	1.86	77700	-61.33	20240326	29500	1.86	20240719	77700	-61.33	20240326	29500	1.86	20240719	0.97	N	455900	500	74 억		11872	N	N	210	N	00	N
71	20240719	111242	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30000	250	2	0.84	1589252250	52990	33.78	29750	30300	29500	38650	20850	29750	29991.60	0.08	0	-1111	30816	30282	29916	29382	29016	30100	29200	75	8900	500	20820	50	1	14945381	4484	-38.27	45.94	12	0.35	-784.00	653.00	77700	20240326	-61.39	29500	20240719	1.69	77700	-61.39	20240326	29500	1.69	20240719	77700	-61.39	20240326	29500	1.69	20240719	0.97	N	455900	500	74 억		11872	N	N	210	N	00	N
72	20240719	101227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30100	350	2	1.18	1354502050	45170	28.79	29750	30300	29500	38650	20850	29750	29986.81	0.08	0	-467	30816	30282	29916	29382	29016	30100	29200	75	8900	500	20820	50	1	14945381	4499	-38.39	46.09	12	0.30	-784.00	653.00	77700	20240326	-61.26	29500	20240719	2.03	77700	-61.26	20240326	29500	2.03	20240719	77700	-61.26	20240326	29500	2.03	20240719	0.97	N	455900	500	74 억		11872	N	N	210	N	00	N
73	20240719	091244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29950	200	2	0.67	220259700	7379	4.70	29750	29950	29600	38650	20850	29750	29849.67	0.08	0	-365	30816	30282	29916	29382	29016	30100	29200	75	8900	500	20820	50	1	14945381	4476	-38.20	45.87	12	0.05	-784.00	653.00	77700	20240326	-61.45	29550	20240718	1.35	77700	-61.45	20240326	29550	1.35	20240718	77700	-61.45	20240326	29550	1.35	20240718	0.97	N	455900	500	74 억		11872	N	N	210	N	00	N
74	20240718	161218	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29750	-950	5	-3.09	4635680800	155595	145.96	30300	30450	29550	39900	21500	30700	29791.96	0.07	0	1072	31366	31032	30766	30432	30166	30900	30300	75	9200	500	21490	50	1	14945381	4446	-37.95	45.56	12	1.04	-784.00	653.00	77700	20240326	-61.71	29550	20240718	0.68	77700	-61.71	20240326	29550	0.68	20240718	77700	-61.71	20240326	29550	0.68	20240718	0.95	N	455900	500	74 억		11151	N	N	210	N	00	N
75	20240718	151229	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29700	-1000	5	-3.26	4446201250	149216	139.98	30300	30450	29550	39900	21500	30700	29795.68	0.07	0	1062	31366	31032	30766	30432	30166	30900	30300	75	9200	500	21490	50	1	14945381	4439	-37.88	45.48	12	1.00	-784.00	653.00	77700	20240326	-61.78	29550	20240718	0.51	77700	-61.78	20240326	29550	0.51	20240718	77700	-61.78	20240326	29550	0.51	20240718	0.95	N	455900	500	74 억		11151	N	N	68	N	00	N
76	20240718	141221	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29750	-950	5	-3.09	3837577000	128706	120.74	30300	30450	29550	39900	21500	30700	29815.02	0.07	0	846	31366	31032	30766	30432	30166	30900	30300	75	9200	500	21490	50	1	14945381	4446	-37.95	45.56	12	0.86	-784.00	653.00	77700	20240326	-61.71	29550	20240718	0.68	77700	-61.71	20240326	29550	0.68	20240718	77700	-61.71	20240326	29550	0.68	20240718	0.95	N	455900	500	74 억		11151	N	N	68	N	00	N
77	20240718	131221	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29800	-900	5	-2.93	3461883400	116087	108.90	30300	30450	29550	39900	21500	30700	29819.70	0.07	0	649	31366	31032	30766	30432	30166	30900	30300	75	9200	500	21490	50	1	14945381	4454	-38.01	45.64	12	0.78	-784.00	653.00	77700	20240326	-61.65	29550	20240718	0.85	77700	-61.65	20240326	29550	0.85	20240718	77700	-61.65	20240326	29550	0.85	20240718	0.95	N	455900	500	74 억		11151	N	N	68	N	00	N
78	20240718	121221	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29850	-850	5	-2.77	2991211350	100287	94.08	30300	30450	29550	39900	21500	30700	29824.49	0.07	0	675	31366	31032	30766	30432	30166	30900	30300	75	9200	500	21490	50	1	14945381	4461	-38.07	45.71	12	0.67	-784.00	653.00	77700	20240326	-61.58	29550	20240718	1.02	77700	-61.58	20240326	29550	1.02	20240718	77700	-61.58	20240326	29550	1.02	20240718	0.95	N	455900	500	74 억		11151	N	N	68	N	00	N
79	20240718	111229	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29800	-900	5	-2.93	2686631100	90065	84.49	30300	30450	29550	39900	21500	30700	29827.67	0.07	0	-201	31366	31032	30766	30432	30166	30900	30300	75	9200	500	21490	50	1	14945381	4454	-38.01	45.64	12	0.60	-784.00	653.00	77700	20240326	-61.65	29550	20240718	0.85	77700	-61.65	20240326	29550	0.85	20240718	77700	-61.65	20240326	29550	0.85	20240718	0.95	N	455900	500	74 억		11151	N	N	68	N	00	N
80	20240718	101232	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29750	-950	5	-3.09	2132856300	71476	67.05	30300	30450	29550	39900	21500	30700	29837.37	0.07	0	-472	31366	31032	30766	30432	30166	30900	30300	75	9200	500	21490	50	1	14945381	4446	-37.95	45.56	12	0.48	-784.00	653.00	77700	20240326	-61.71	29550	20240718	0.68	77700	-61.71	20240326	29550	0.68	20240718	77700	-61.71	20240326	29550	0.68	20240718	0.95	N	455900	500	74 억		11151	N	N	68	N	00	N
81	20240718	091234	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29700	-1000	5	-3.26	1100909900	36951	34.66	30300	30450	29550	39900	21500	30700	29788.05	0.07	0	-425	31366	31032	30766	30432	30166	30900	30300	75	9200	500	21490	50	1	14945381	4439	-37.88	45.48	12	0.25	-784.00	653.00	77700	20240326	-61.78	29550	20240718	0.51	77700	-61.78	20240326	29550	0.51	20240718	77700	-61.78	20240326	29550	0.51	20240718	0.95	N	455900	500	74 억		11151	N	N	68	N	00	N
82	20240717	161323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	0	3	0.00	3214488300	104594	41.90	30750	31100	30500	39900	21500	30700	30733.13	0.07	0	26	33166	31932	31316	30082	29466	31625	29775	75	9200	500	21490	50	1	14945381	4588	-39.16	47.01	12	0.70	-784.00	653.00	77700	20240326	-60.49	30300	20240703	1.32	77700	-60.49	20240326	30300	1.32	20240703	77700	-60.49	20240326	30300	1.32	20240703	1.00	N	455900	500	74 억		11122	N	N	68	N	00	N
83	20240717	151330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	50	2	0.16	3037366600	98828	39.59	30750	31100	30500	39900	21500	30700	30733.95	0.07	0	692	33166	31932	31316	30082	29466	31625	29775	75	9200	500	21490	50	1	14945381	4596	-39.22	47.09	12	0.66	-784.00	653.00	77700	20240326	-60.42	30300	20240703	1.49	77700	-60.42	20240326	30300	1.49	20240703	77700	-60.42	20240326	30300	1.49	20240703	1.00	N	455900	500	74 억		11122	N	N	4	N	00	N
84	20240717	141328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	0	3	0.00	2575054750	83757	33.55	30750	31100	30500	39900	21500	30700	30744.48	0.07	0	2600	33166	31932	31316	30082	29466	31625	29775	75	9200	500	21490	50	1	14945381	4588	-39.16	47.01	12	0.56	-784.00	653.00	77700	20240326	-60.49	30300	20240703	1.32	77700	-60.49	20240326	30300	1.32	20240703	77700	-60.49	20240326	30300	1.32	20240703	1.00	N	455900	500	74 억		11122	N	N	4	N	00	N
85	20240717	131325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	50	2	0.16	2231228700	72565	29.07	30750	31100	30500	39900	21500	30700	30748.16	0.07	0	2711	33166	31932	31316	30082	29466	31625	29775	75	9200	500	21490	50	1	14945381	4596	-39.22	47.09	12	0.49	-784.00	653.00	77700	20240326	-60.42	30300	20240703	1.49	77700	-60.42	20240326	30300	1.49	20240703	77700	-60.42	20240326	30300	1.49	20240703	1.00	N	455900	500	74 억		11122	N	N	4	N	00	N
86	20240717	121326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	50	2	0.16	1982344150	64472	25.83	30750	31100	30500	39900	21500	30700	30747.54	0.07	0	2711	33166	31932	31316	30082	29466	31625	29775	75	9200	500	21490	50	1	14945381	4596	-39.22	47.09	12	0.43	-784.00	653.00	77700	20240326	-60.42	30300	20240703	1.49	77700	-60.42	20240326	30300	1.49	20240703	77700	-60.42	20240326	30300	1.49	20240703	1.00	N	455900	500	74 억		11122	N	N	4	N	00	N
87	20240717	111328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	100	2	0.33	1707584450	55530	22.25	30750	31100	30500	39900	21500	30700	30750.88	0.07	0	2484	33166	31932	31316	30082	29466	31625	29775	75	9200	500	21490	50	1	14945381	4603	-39.29	47.17	12	0.37	-784.00	653.00	77700	20240326	-60.36	30300	20240703	1.65	77700	-60.36	20240326	30300	1.65	20240703	77700	-60.36	20240326	30300	1.65	20240703	1.00	N	455900	500	74 억		11122	N	N	4	N	00	N
88	20240717	101331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	50	2	0.16	956227650	31014	12.42	30750	31100	30700	39900	21500	30700	30833.14	0.07	0	-246	33166	31932	31316	30082	29466	31625	29775	75	9200	500	21490	50	1	14945381	4596	-39.22	47.09	12	0.21	-784.00	653.00	77700	20240326	-60.42	30300	20240703	1.49	77700	-60.42	20240326	30300	1.49	20240703	77700	-60.42	20240326	30300	1.49	20240703	1.00	N	455900	500	74 억		11122	N	N	4	N	00	N
89	20240717	091056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	350	2	1.14	221068050	7151	2.86	30750	31100	30750	39900	21500	30700	30921.60	0.07	0	-135	33166	31932	31316	30082	29466	31625	29775	75	9200	500	21490	50	1	14945381	4641	-39.60	47.55	12	0.05	-784.00	653.00	77700	20240326	-60.04	30300	20240703	2.48	77700	-60.04	20240326	30300	2.48	20240703	77700	-60.04	20240326	30300	2.48	20240703	1.00	N	455900	500	74 억		11122	N	N	4	N	00	N
90	20240716	161328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	-1250	5	-3.91	7584753300	243133	130.01	31850	32550	30700	41500	22400	31950	31198.28	0.25	0	-25676	33383	32666	32083	31366	30783	32375	31075	75	9550	500	22360	50	1	14945381	4588	-39.16	47.01	12	1.63	-784.00	653.00	77700	20240326	-60.49	30300	20240703	1.32	77700	-60.49	20240326	30300	1.32	20240703	77700	-60.49	20240326	30300	1.32	20240703	0.86	N	455900	500	74 억		36959	N	N	4	N	00	N
91	20240716	151343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	-1200	5	-3.76	7109038250	227650	121.73	31850	32550	30700	41500	22400	31950	31227.88	0.25	0	-25394	33383	32666	32083	31366	30783	32375	31075	75	9550	500	22360	50	1	14945381	4596	-39.22	47.09	12	1.52	-784.00	653.00	77700	20240326	-60.42	30300	20240703	1.49	77700	-60.42	20240326	30300	1.49	20240703	77700	-60.42	20240326	30300	1.49	20240703	0.86	N	455900	500	74 억		36959	N	N	76	N	00	N
92	20240716	141337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	-1000	5	-3.13	6007012200	191919	102.63	31850	32550	30800	41500	22400	31950	31299.67	0.25	0	-23493	33383	32666	32083	31366	30783	32375	31075	75	9550	500	22360	50	1	14945381	4626	-39.48	47.40	12	1.28	-784.00	653.00	77700	20240326	-60.17	30300	20240703	2.15	77700	-60.17	20240326	30300	2.15	20240703	77700	-60.17	20240326	30300	2.15	20240703	0.86	N	455900	500	74 억		36959	N	N	76	N	00	N
93	20240716	131339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	-900	5	-2.82	5622996800	179523	96.00	31850	32550	30800	41500	22400	31950	31321.82	0.25	0	-21558	33383	32666	32083	31366	30783	32375	31075	75	9550	500	22360	50	1	14945381	4641	-39.60	47.55	12	1.20	-784.00	653.00	77700	20240326	-60.04	30300	20240703	2.48	77700	-60.04	20240326	30300	2.48	20240703	77700	-60.04	20240326	30300	2.48	20240703	0.86	N	455900	500	74 억		36959	N	N	76	N	00	N
94	20240716	121334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	-900	5	-2.82	5305581450	169288	90.52	31850	32550	30800	41500	22400	31950	31340.51	0.25	0	-16633	33383	32666	32083	31366	30783	32375	31075	75	9550	500	22360	50	1	14945381	4641	-39.60	47.55	12	1.13	-784.00	653.00	77700	20240326	-60.04	30300	20240703	2.48	77700	-60.04	20240326	30300	2.48	20240703	77700	-60.04	20240326	30300	2.48	20240703	0.86	N	455900	500	74 억		36959	N	N	76	N	00	N
95	20240716	111337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	-950	5	-2.97	4961053800	158175	84.58	31850	32550	30800	41500	22400	31950	31364.28	0.25	0	-15852	33383	32666	32083	31366	30783	32375	31075	75	9550	500	22360	50	1	14945381	4633	-39.54	47.47	12	1.06	-784.00	653.00	77700	20240326	-60.10	30300	20240703	2.31	77700	-60.10	20240326	30300	2.31	20240703	77700	-60.10	20240326	30300	2.31	20240703	0.86	N	455900	500	74 억		36959	N	N	76	N	00	N
96	20240716	101336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	-1000	5	-3.13	3780777700	120025	64.18	31850	32550	30900	41500	22400	31950	31499.86	0.25	0	-14659	33383	32666	32083	31366	30783	32375	31075	75	9550	500	22360	50	1	14945381	4626	-39.48	47.40	12	0.80	-784.00	653.00	77700	20240326	-60.17	30300	20240703	2.15	77700	-60.17	20240326	30300	2.15	20240703	77700	-60.17	20240326	30300	2.15	20240703	0.86	N	455900	500	74 억		36959	N	N	76	N	00	N
97	20240716	091334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32200	250	2	0.78	513297450	15991	8.55	31850	32550	31800	41500	22400	31950	32099.30	0.25	0	-106	33383	32666	32083	31366	30783	32375	31075	75	9550	500	22360	50	1	14945381	4812	-41.07	49.31	12	0.11	-784.00	653.00	77700	20240326	-58.56	30300	20240703	6.27	77700	-58.56	20240326	30300	6.27	20240703	77700	-58.56	20240326	30300	6.27	20240703	0.86	N	455900	500	74 억		36959	N	N	76	N	00	N
98	20240715	161314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31950	-650	5	-1.99	5863522850	184003	10.26	32700	32800	31500	42350	22850	32600	31864.43	0.08	0	26324	38933	35766	34183	31016	29433	34975	30225	75	9750	500	22820	50	1	14945381	4775	-40.75	48.93	12	1.23	-784.00	653.00	77700	20240326	-58.88	30300	20240703	5.45	77700	-58.88	20240326	30300	5.45	20240703	77700	-58.88	20240326	30300	5.45	20240703	0.88	N	455900	500	74 억		11690	N	N	76	N	00	N
99	20240715	151324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32050	-550	5	-1.69	5607509600	175998	9.81	32700	32800	31500	42350	22850	32600	31859.14	0.08	0	24551	38933	35766	34183	31016	29433	34975	30225	75	9750	500	22820	50	1	14945381	4790	-40.88	49.08	12	1.18	-784.00	653.00	77700	20240326	-58.75	30300	20240703	5.78	77700	-58.75	20240326	30300	5.78	20240703	77700	-58.75	20240326	30300	5.78	20240703	0.88	N	455900	500	74 억		11690	N	N	322	N	00	N
100	20240715	141321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31800	-800	5	-2.45	4996176800	156840	8.74	32700	32800	31500	42350	22850	32600	31852.90	0.08	0	17404	38933	35766	34183	31016	29433	34975	30225	75	9750	500	22820	50	1	14945381	4753	-40.56	48.70	12	1.05	-784.00	653.00	77700	20240326	-59.07	30300	20240703	4.95	77700	-59.07	20240326	30300	4.95	20240703	77700	-59.07	20240326	30300	4.95	20240703	0.88	N	455900	500	74 억		11690	N	N	322	N	00	N
101	20240715	131324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31950	-650	5	-1.99	4662603800	146372	8.16	32700	32800	31500	42350	22850	32600	31851.96	0.08	0	15149	38933	35766	34183	31016	29433	34975	30225	75	9750	500	22820	50	1	14945381	4775	-40.75	48.93	12	0.98	-784.00	653.00	77700	20240326	-58.88	30300	20240703	5.45	77700	-58.88	20240326	30300	5.45	20240703	77700	-58.88	20240326	30300	5.45	20240703	0.88	N	455900	500	74 억		11690	N	N	322	N	00	N
102	20240715	121320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31900	-700	5	-2.15	4306821200	135211	7.54	32700	32800	31500	42350	22850	32600	31849.86	0.08	0	11399	38933	35766	34183	31016	29433	34975	30225	75	9750	500	22820	50	1	14945381	4768	-40.69	48.85	12	0.90	-784.00	653.00	77700	20240326	-58.94	30300	20240703	5.28	77700	-58.94	20240326	30300	5.28	20240703	77700	-58.94	20240326	30300	5.28	20240703	0.88	N	455900	500	74 억		11690	N	N	322	N	00	N
103	20240715	111321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31700	-900	5	-2.76	3910967200	122783	6.84	32700	32800	31500	42350	22850	32600	31849.66	0.08	0	7598	38933	35766	34183	31016	29433	34975	30225	75	9750	500	22820	50	1	14945381	4738	-40.43	48.55	12	0.82	-784.00	653.00	77700	20240326	-59.20	30300	20240703	4.62	77700	-59.20	20240326	30300	4.62	20240703	77700	-59.20	20240326	30300	4.62	20240703	0.88	N	455900	500	74 억		11690	N	N	322	N	00	N
104	20240715	101319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31700	-900	5	-2.76	3513740050	110271	6.15	32700	32800	31500	42350	22850	32600	31861.29	0.08	0	6766	38933	35766	34183	31016	29433	34975	30225	75	9750	500	22820	50	1	14945381	4738	-40.43	48.55	12	0.74	-784.00	653.00	77700	20240326	-59.20	30300	20240703	4.62	77700	-59.20	20240326	30300	4.62	20240703	77700	-59.20	20240326	30300	4.62	20240703	0.88	N	455900	500	74 억		11690	N	N	322	N	00	N
105	20240715	091321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31800	-800	5	-2.45	1465459000	45571	2.54	32700	32800	31500	42350	22850	32600	32152.87	0.08	0	247	38933	35766	34183	31016	29433	34975	30225	75	9750	500	22820	50	1	14945381	4753	-40.56	48.70	12	0.30	-784.00	653.00	77700	20240326	-59.07	30300	20240703	4.95	77700	-59.07	20240326	30300	4.95	20240703	77700	-59.07	20240326	30300	4.95	20240703	0.88	N	455900	500	74 억		11690	N	N	322	N	00	N
106	20240712	161310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32600	250	2	0.77	62740009900	1782529	779.46	34050	37350	32600	42050	22650	32350	35199.22	0.33	0	-38531	34383	33366	32683	31666	30983	33025	31325	75	9700	500	22640	50	1	14945381	4872	-41.58	49.92	12	11.93	-784.00	653.00	77700	20240326	-58.04	30300	20240703	7.59	77700	-58.04	20240326	30300	7.59	20240703	77700	-58.04	20240326	30300	7.59	20240703	0.87	N	455900	500	74 억		49471	N	N	322	N	00	N
107	20240712	151318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32800	450	2	1.39	61902725600	1756912	768.25	34050	37350	32800	42050	22650	32350	35233.85	0.33	0	-42154	34383	33366	32683	31666	30983	33025	31325	75	9700	500	22640	50	1	14945381	4902	-41.84	50.23	12	11.76	-784.00	653.00	77700	20240326	-57.79	30300	20240703	8.25	77700	-57.79	20240326	30300	8.25	20240703	77700	-57.79	20240326	30300	8.25	20240703	0.87	N	455900	500	74 억		49471	N	N	0	N	00	N
108	20240712	141321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33200	850	2	2.63	59421276050	1681759	735.39	34050	37350	33150	42050	22650	32350	35332.84	0.33	0	-42006	34383	33366	32683	31666	30983	33025	31325	75	9700	500	22640	50	1	14945381	4962	-42.35	50.84	12	11.25	-784.00	653.00	77700	20240326	-57.27	30300	20240703	9.57	77700	-57.27	20240326	30300	9.57	20240703	77700	-57.27	20240326	30300	9.57	20240703	0.87	N	455900	500	74 억		49471	N	N	0	N	00	N
109	20240712	131316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33950	1600	2	4.95	57462119000	1623568	709.95	34050	37350	33650	42050	22650	32350	35392.52	0.33	0	-43858	34383	33366	32683	31666	30983	33025	31325	75	9700	500	22640	50	1	14945381	5074	-43.30	51.99	12	10.86	-784.00	653.00	77700	20240326	-56.31	30300	20240703	12.05	77700	-56.31	20240326	30300	12.05	20240703	77700	-56.31	20240326	30300	12.05	20240703	0.87	N	455900	500	74 억		49471	N	N	0	N	00	N
110	20240712	121317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34400	2050	2	6.34	55649546050	1570273	686.64	34050	37350	33650	42050	22650	32350	35439.44	0.33	0	-43882	34383	33366	32683	31666	30983	33025	31325	75	9700	500	22640	50	1	14945381	5141	-43.88	52.68	12	10.51	-784.00	653.00	77700	20240326	-55.73	30300	20240703	13.53	77700	-55.73	20240326	30300	13.53	20240703	77700	-55.73	20240326	30300	13.53	20240703	0.87	N	455900	500	74 억		49471	N	N	0	N	00	N
111	20240712	111313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34400	2050	2	6.34	52381639500	1475415	645.16	34050	37350	33650	42050	22650	32350	35503.02	0.33	0	-42465	34383	33366	32683	31666	30983	33025	31325	75	9700	500	22640	50	1	14945381	5141	-43.88	52.68	12	9.87	-784.00	653.00	77700	20240326	-55.73	30300	20240703	13.53	77700	-55.73	20240326	30300	13.53	20240703	77700	-55.73	20240326	30300	13.53	20240703	0.87	N	455900	500	74 억		49471	N	N	0	N	00	N
112	20240712	101315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34500	2150	2	6.65	47127962800	1321487	577.85	34050	37350	34050	42050	22650	32350	35662.87	0.33	0	-43203	34383	33366	32683	31666	30983	33025	31325	75	9700	500	22640	50	1	14945381	5156	-44.01	52.83	12	8.84	-784.00	653.00	77700	20240326	-55.60	30300	20240703	13.86	77700	-55.60	20240326	30300	13.86	20240703	77700	-55.60	20240326	30300	13.86	20240703	0.87	N	455900	500	74 억		49471	N	N	0	N	00	N
113	20240712	091312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35450	3100	2	9.58	28367774050	788385	344.74	34050	37350	34050	42050	22650	32350	35982.20	0.33	0	-35618	34383	33366	32683	31666	30983	33025	31325	75	9700	500	22640	50	1	14945381	5298	-45.22	54.29	12	5.28	-784.00	653.00	77700	20240326	-54.38	30300	20240703	17.00	77700	-54.38	20240326	30300	17.00	20240703	77700	-54.38	20240326	30300	17.00	20240703	0.87	N	455900	500	74 억		49471	N	N	0	N	00	N
114	20240711	161306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32350	-200	5	-0.61	7169868750	218338	118.65	32550	33700	32000	42300	22800	32550	32839.10	0.25	0	11893	34350	33450	32250	31350	30150	33900	31800	75	9750	500	22780	50	1	14945381	4835	-41.26	49.54	12	1.46	-784.00	653.00	77700	20240326	-58.37	30300	20240703	6.77	77700	-58.37	20240326	30300	6.77	20240703	77700	-58.37	20240326	30300	6.77	20240703	0.89	N	455900	500	74 억		37625	N	N	213	N	00	N
115	20240711	151313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32500	-50	5	-0.15	6896685950	209893	114.06	32550	33700	32000	42300	22800	32550	32858.10	0.25	0	11290	34350	33450	32250	31350	30150	33900	31800	75	9750	500	22780	50	1	14945381	4857	-41.45	49.77	12	1.40	-784.00	653.00	77700	20240326	-58.17	30300	20240703	7.26	77700	-58.17	20240326	30300	7.26	20240703	77700	-58.17	20240326	30300	7.26	20240703	0.89	N	455900	500	74 억		37625	N	N	213	N	00	N
116	20240711	141314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32700	150	2	0.46	6492703000	197487	107.32	32550	33700	32000	42300	22800	32550	32876.61	0.25	0	12894	34350	33450	32250	31350	30150	33900	31800	75	9750	500	22780	50	1	14945381	4887	-41.71	50.08	12	1.32	-784.00	653.00	77700	20240326	-57.92	30300	20240703	7.92	77700	-57.92	20240326	30300	7.92	20240703	77700	-57.92	20240326	30300	7.92	20240703	0.89	N	455900	500	74 억		37625	N	N	213	N	00	N
117	20240711	131312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32750	200	2	0.61	6221354000	189183	102.81	32550	33700	32000	42300	22800	32550	32885.38	0.25	0	12348	34350	33450	32250	31350	30150	33900	31800	75	9750	500	22780	50	1	14945381	4895	-41.77	50.15	12	1.27	-784.00	653.00	77700	20240326	-57.85	30300	20240703	8.09	77700	-57.85	20240326	30300	8.09	20240703	77700	-57.85	20240326	30300	8.09	20240703	0.89	N	455900	500	74 억		37625	N	N	213	N	00	N
118	20240711	121310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32950	400	2	1.23	5421657550	164749	89.53	32550	33700	32000	42300	22800	32550	32908.59	0.25	0	12006	34350	33450	32250	31350	30150	33900	31800	75	9750	500	22780	50	1	14945381	4925	-42.03	50.46	12	1.10	-784.00	653.00	77700	20240326	-57.59	30300	20240703	8.75	77700	-57.59	20240326	30300	8.75	20240703	77700	-57.59	20240326	30300	8.75	20240703	0.89	N	455900	500	74 억		37625	N	N	213	N	00	N
119	20240711	111307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33000	450	2	1.38	5018122550	152510	82.88	32550	33700	32000	42300	22800	32550	32903.56	0.25	0	14341	34350	33450	32250	31350	30150	33900	31800	75	9750	500	22780	50	1	14945381	4932	-42.09	50.54	12	1.02	-784.00	653.00	77700	20240326	-57.53	30300	20240703	8.91	77700	-57.53	20240326	30300	8.91	20240703	77700	-57.53	20240326	30300	8.91	20240703	0.89	N	455900	500	74 억		37625	N	N	213	N	00	N
120	20240711	101309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33050	500	2	1.54	3031685400	92837	50.45	32550	33300	32000	42300	22800	32550	32656.00	0.25	0	10551	34350	33450	32250	31350	30150	33900	31800	75	9750	500	22780	50	1	14945381	4939	-42.16	50.61	12	0.62	-784.00	653.00	77700	20240326	-57.46	30300	20240703	9.08	77700	-57.46	20240326	30300	9.08	20240703	77700	-57.46	20240326	30300	9.08	20240703	0.89	N	455900	500	74 억		37625	N	N	213	N	00	N
121	20240711	091306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32200	-350	5	-1.08	480926750	14873	8.08	32550	32550	32150	42300	22800	32550	32335.56	0.25	0	-662	34350	33450	32250	31350	30150	33900	31800	75	9750	500	22780	50	1	14945381	4812	-41.07	49.31	12	0.10	-784.00	653.00	77700	20240326	-58.56	30300	20240703	6.27	77700	-58.56	20240326	30300	6.27	20240703	77700	-58.56	20240326	30300	6.27	20240703	0.89	N	455900	500	74 억		37625	N	N	213	N	00	N
122	20240710	161259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32550	450	2	1.40	5840101450	183040	147.20	32000	33150	31050	41700	22500	32100	31905.26	0.35	0	-15045	33100	32600	31950	31450	30800	32850	31700	75	9600	500	22470	50	1	14945381	4865	-41.52	49.85	12	1.22	-784.00	653.00	77700	20240326	-58.11	30300	20240703	7.43	77700	-58.11	20240326	30300	7.43	20240703	77700	-58.11	20240326	30300	7.43	20240703	0.92	N	455900	500	74 억		52342	N	N	213	N	00	N
123	20240710	151306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32650	550	2	1.71	5609659400	175966	141.51	32000	33150	31050	41700	22500	32100	31879.17	0.35	0	-13092	33100	32600	31950	31450	30800	32850	31700	75	9600	500	22470	50	1	14945381	4880	-41.65	50.00	12	1.18	-784.00	653.00	77700	20240326	-57.98	30300	20240703	7.76	77700	-57.98	20240326	30300	7.76	20240703	77700	-57.98	20240326	30300	7.76	20240703	0.92	N	455900	500	74 억		52342	N	N	0	N	00	N
124	20240710	141306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31550	-550	5	-1.71	2918938450	92917	74.72	32000	32000	31050	41700	22500	32100	31414.17	0.35	0	-14056	33100	32600	31950	31450	30800	32850	31700	75	9600	500	22470	50	1	14945381	4715	-40.24	48.32	12	0.62	-784.00	653.00	77700	20240326	-59.40	30300	20240703	4.13	77700	-59.40	20240326	30300	4.13	20240703	77700	-59.40	20240326	30300	4.13	20240703	0.92	N	455900	500	74 억		52342	N	N	0	N	00	N
125	20240710	131305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	-900	5	-2.80	2570197750	81821	65.80	32000	32000	31050	41700	22500	32100	31412.10	0.35	0	-16609	33100	32600	31950	31450	30800	32850	31700	75	9600	500	22470	50	1	14945381	4663	-39.80	47.78	12	0.55	-784.00	653.00	77700	20240326	-59.85	30300	20240703	2.97	77700	-59.85	20240326	30300	2.97	20240703	77700	-59.85	20240326	30300	2.97	20240703	0.92	N	455900	500	74 억		52342	N	N	0	N	00	N
126	20240710	121302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	-900	5	-2.80	2366768750	75308	60.56	32000	32000	31050	41700	22500	32100	31427.49	0.35	0	-16088	33100	32600	31950	31450	30800	32850	31700	75	9600	500	22470	50	1	14945381	4663	-39.80	47.78	12	0.50	-784.00	653.00	77700	20240326	-59.85	30300	20240703	2.97	77700	-59.85	20240326	30300	2.97	20240703	77700	-59.85	20240326	30300	2.97	20240703	0.92	N	455900	500	74 억		52342	N	N	0	N	00	N
127	20240710	111304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	-900	5	-2.80	1827685850	58009	46.65	32000	32000	31200	41700	22500	32100	31506.52	0.35	0	-14269	33100	32600	31950	31450	30800	32850	31700	75	9600	500	22470	50	1	14945381	4663	-39.80	47.78	12	0.39	-784.00	653.00	77700	20240326	-59.85	30300	20240703	2.97	77700	-59.85	20240326	30300	2.97	20240703	77700	-59.85	20240326	30300	2.97	20240703	0.92	N	455900	500	74 억		52342	N	N	0	N	00	N
128	20240710	101259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	-650	5	-2.02	1296790600	41090	33.04	32000	32000	31400	41700	22500	32100	31559.22	0.35	0	-10333	33100	32600	31950	31450	30800	32850	31700	75	9600	500	22470	50	1	14945381	4700	-40.11	48.16	12	0.27	-784.00	653.00	77700	20240326	-59.52	30300	20240703	3.80	77700	-59.52	20240326	30300	3.80	20240703	77700	-59.52	20240326	30300	3.80	20240703	0.92	N	455900	500	74 억		52342	N	N	0	N	00	N
129	20240710	091305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31650	-450	5	-1.40	523075200	16522	13.29	32000	32000	31500	41700	22500	32100	31658.22	0.35	0	-5712	33100	32600	31950	31450	30800	32850	31700	75	9600	500	22470	50	1	14945381	4730	-40.37	48.47	12	0.11	-784.00	653.00	77700	20240326	-59.27	30300	20240703	4.46	77700	-59.27	20240326	30300	4.46	20240703	77700	-59.27	20240326	30300	4.46	20240703	0.92	N	455900	500	74 억		52342	N	N	0	N	00	N
130	20240709	161256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32100	600	2	1.90	3896335300	121961	114.66	31700	32450	31300	40950	22050	31500	31946.11	0.29	0	9509	32133	31816	31233	30916	30333	31975	31075	75	9450	500	22050	50	1	14945381	4797	-40.94	49.16	12	0.82	-784.00	653.00	77700	20240326	-58.69	30300	20240703	5.94	77700	-58.69	20240326	30300	5.94	20240703	77700	-58.69	20240326	30300	5.94	20240703	0.89	N	455900	500	74 억		43119	N	N	0	N	00	N
131	20240709	151305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32000	500	2	1.59	3641724300	114020	107.20	31700	32450	31300	40950	22050	31500	31939.35	0.29	0	8900	32133	31816	31233	30916	30333	31975	31075	75	9450	500	22050	50	1	14945381	4783	-40.82	49.00	12	0.76	-784.00	653.00	77700	20240326	-58.82	30300	20240703	5.61	77700	-58.82	20240326	30300	5.61	20240703	77700	-58.82	20240326	30300	5.61	20240703	0.89	N	455900	500	74 억		43119	N	N	0	N	00	N
132	20240709	141303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32000	500	2	1.59	3266355650	102286	96.17	31700	32450	31300	40950	22050	31500	31933.56	0.29	0	9030	32133	31816	31233	30916	30333	31975	31075	75	9450	500	22050	50	1	14945381	4783	-40.82	49.00	12	0.68	-784.00	653.00	77700	20240326	-58.82	30300	20240703	5.61	77700	-58.82	20240326	30300	5.61	20240703	77700	-58.82	20240326	30300	5.61	20240703	0.89	N	455900	500	74 억		43119	N	N	0	N	00	N
133	20240709	131308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32000	500	2	1.59	2902703050	90917	85.48	31700	32450	31300	40950	22050	31500	31926.96	0.29	0	5043	32133	31816	31233	30916	30333	31975	31075	75	9450	500	22050	50	1	14945381	4783	-40.82	49.00	12	0.61	-784.00	653.00	77700	20240326	-58.82	30300	20240703	5.61	77700	-58.82	20240326	30300	5.61	20240703	77700	-58.82	20240326	30300	5.61	20240703	0.89	N	455900	500	74 억		43119	N	N	0	N	00	N
134	20240709	121308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31900	400	2	1.27	2764647150	86597	81.42	31700	32450	31300	40950	22050	31500	31925.44	0.29	0	4007	32133	31816	31233	30916	30333	31975	31075	75	9450	500	22050	50	1	14945381	4768	-40.69	48.85	12	0.58	-784.00	653.00	77700	20240326	-58.94	30300	20240703	5.28	77700	-58.94	20240326	30300	5.28	20240703	77700	-58.94	20240326	30300	5.28	20240703	0.89	N	455900	500	74 억		43119	N	N	0	N	00	N
135	20240709	111310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31700	200	2	0.63	2476581350	77550	72.91	31700	32450	31300	40950	22050	31500	31935.28	0.29	0	3470	32133	31816	31233	30916	30333	31975	31075	75	9450	500	22050	50	1	14945381	4738	-40.43	48.55	12	0.52	-784.00	653.00	77700	20240326	-59.20	30300	20240703	4.62	77700	-59.20	20240326	30300	4.62	20240703	77700	-59.20	20240326	30300	4.62	20240703	0.89	N	455900	500	74 억		43119	N	N	0	N	00	N
136	20240709	101304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32150	650	2	2.06	1913488350	59921	56.34	31700	32450	31300	40950	22050	31500	31933.52	0.29	0	2257	32133	31816	31233	30916	30333	31975	31075	75	9450	500	22050	50	1	14945381	4805	-41.01	49.23	12	0.40	-784.00	653.00	77700	20240326	-58.62	30300	20240703	6.11	77700	-58.62	20240326	30300	6.11	20240703	77700	-58.62	20240326	30300	6.11	20240703	0.89	N	455900	500	74 억		43119	N	N	0	N	00	N
137	20240709	091301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31650	150	2	0.48	300005300	9510	8.94	31700	31850	31300	40950	22050	31500	31546.30	0.29	0	-90	32133	31816	31233	30916	30333	31975	31075	75	9450	500	22050	50	1	14945381	4730	-40.37	48.47	12	0.06	-784.00	653.00	77700	20240326	-59.27	30300	20240703	4.46	77700	-59.27	20240326	30300	4.46	20240703	77700	-59.27	20240326	30300	4.46	20240703	0.89	N	455900	500	74 억		43119	N	N	0	N	00	N
138	20240708	161253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	750	2	2.44	3287178300	105328	29.36	30750	31550	30650	39950	21550	30750	31208.07	0.10	0	28751	33716	32232	31466	29982	29216	31850	29600	75	9200	500	21520	50	1	14945381	4708	-40.18	48.24	12	0.70	-784.00	653.00	77700	20240326	-59.46	30300	20240703	3.96	77700	-59.46	20240326	30300	3.96	20240703	77700	-59.46	20240326	30300	3.96	20240703	0.84	N	455900	500	74 억		14410	N	N	8	N	00	N
139	20240708	151256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	750	2	2.44	3179233450	101902	28.40	30750	31550	30650	39950	21550	30750	31198.93	0.10	0	27832	33716	32232	31466	29982	29216	31850	29600	75	9200	500	21520	50	1	14945381	4708	-40.18	48.24	12	0.68	-784.00	653.00	77700	20240326	-59.46	30300	20240703	3.96	77700	-59.46	20240326	30300	3.96	20240703	77700	-59.46	20240326	30300	3.96	20240703	0.84	N	455900	500	74 억		14410	N	N	8	N	00	N
140	20240708	141258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31550	800	2	2.60	2858325500	91709	25.56	30750	31550	30650	39950	21550	30750	31167.34	0.10	0	25527	33716	32232	31466	29982	29216	31850	29600	75	9200	500	21520	50	1	14945381	4715	-40.24	48.32	12	0.61	-784.00	653.00	77700	20240326	-59.40	30300	20240703	4.13	77700	-59.40	20240326	30300	4.13	20240703	77700	-59.40	20240326	30300	4.13	20240703	0.84	N	455900	500	74 억		14410	N	N	8	N	00	N
141	20240708	131253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31250	500	2	1.63	2364097400	75969	21.17	30750	31500	30650	39950	21550	30750	31119.24	0.10	0	20248	33716	32232	31466	29982	29216	31850	29600	75	9200	500	21520	50	1	14945381	4670	-39.86	47.86	12	0.51	-784.00	653.00	77700	20240326	-59.78	30300	20240703	3.14	77700	-59.78	20240326	30300	3.14	20240703	77700	-59.78	20240326	30300	3.14	20240703	0.84	N	455900	500	74 억		14410	N	N	8	N	00	N
142	20240708	121255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31350	600	2	1.95	2136963150	68702	19.15	30750	31500	30650	39950	21550	30750	31104.82	0.10	0	17438	33716	32232	31466	29982	29216	31850	29600	75	9200	500	21520	50	1	14945381	4685	-39.99	48.01	12	0.46	-784.00	653.00	77700	20240326	-59.65	30300	20240703	3.47	77700	-59.65	20240326	30300	3.47	20240703	77700	-59.65	20240326	30300	3.47	20240703	0.84	N	455900	500	74 억		14410	N	N	8	N	00	N
143	20240708	111253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	400	2	1.30	1689054750	54403	15.16	30750	31400	30650	39950	21550	30750	31047.09	0.10	0	15797	33716	32232	31466	29982	29216	31850	29600	75	9200	500	21520	50	1	14945381	4655	-39.73	47.70	12	0.36	-784.00	653.00	77700	20240326	-59.91	30300	20240703	2.81	77700	-59.91	20240326	30300	2.81	20240703	77700	-59.91	20240326	30300	2.81	20240703	0.84	N	455900	500	74 억		14410	N	N	8	N	00	N
144	20240708	101252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	400	2	1.30	1309035600	42199	11.76	30750	31400	30650	39950	21550	30750	31020.54	0.10	0	9934	33716	32232	31466	29982	29216	31850	29600	75	9200	500	21520	50	1	14945381	4655	-39.73	47.70	12	0.28	-784.00	653.00	77700	20240326	-59.91	30300	20240703	2.81	77700	-59.91	20240326	30300	2.81	20240703	77700	-59.91	20240326	30300	2.81	20240703	0.84	N	455900	500	74 억		14410	N	N	8	N	00	N
145	20240708	091252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	100	2	0.33	325534200	10591	2.95	30750	30900	30650	39950	21550	30750	30736.87	0.10	0	143	33716	32232	31466	29982	29216	31850	29600	75	9200	500	21520	50	1	14945381	4611	-39.35	47.24	12	0.07	-784.00	653.00	77700	20240326	-60.30	30300	20240703	1.82	77700	-60.30	20240326	30300	1.82	20240703	77700	-60.30	20240326	30300	1.82	20240703	0.84	N	455900	500	74 억		14410	N	N	8	N	00	N
146	20240705	161246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	-100	5	-0.32	11297330150	356012	326.16	31450	32950	30700	40100	21600	30850	31734.39	0.22	0	-19631	31583	31216	30883	30516	30183	31050	30350	75	9250	500	21590	50	1	14945381	4596	-39.22	47.09	12	2.38	-784.00	653.00	77700	20240326	-60.42	30300	20240703	1.49	77700	-60.42	20240326	30300	1.49	20240703	77700	-60.42	20240326	30300	1.49	20240703	0.86	N	455900	500	74 억		33541	N	N	8	N	00	N
147	20240705	151250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	-50	5	-0.16	10580384900	332710	304.81	31450	32950	30800	40100	21600	30850	31800.66	0.22	0	-19644	31583	31216	30883	30516	30183	31050	30350	75	9250	500	21590	50	1	14945381	4603	-39.29	47.17	12	2.23	-784.00	653.00	77700	20240326	-60.36	30300	20240703	1.65	77700	-60.36	20240326	30300	1.65	20240703	77700	-60.36	20240326	30300	1.65	20240703	0.86	N	455900	500	74 억		33541	N	N	0	N	00	N
148	20240705	141252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	150	2	0.49	9904801800	310844	284.78	31450	32950	30950	40100	21600	30850	31864.27	0.22	0	-19451	31583	31216	30883	30516	30183	31050	30350	75	9250	500	21590	50	1	14945381	4633	-39.54	47.47	12	2.08	-784.00	653.00	77700	20240326	-60.10	30300	20240703	2.31	77700	-60.10	20240326	30300	2.31	20240703	77700	-60.10	20240326	30300	2.31	20240703	0.86	N	455900	500	74 억		33541	N	N	0	N	00	N
149	20240705	131249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31250	400	2	1.30	9456911800	296432	271.58	31450	32950	31100	40100	21600	30850	31902.52	0.22	0	-17520	31583	31216	30883	30516	30183	31050	30350	75	9250	500	21590	50	1	14945381	4670	-39.86	47.86	12	1.98	-784.00	653.00	77700	20240326	-59.78	30300	20240703	3.14	77700	-59.78	20240326	30300	3.14	20240703	77700	-59.78	20240326	30300	3.14	20240703	0.86	N	455900	500	74 억		33541	N	N	0	N	00	N
150	20240705	121250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	300	2	0.97	9199364600	288163	264.00	31450	32950	31100	40100	21600	30850	31924.23	0.22	0	-17172	31583	31216	30883	30516	30183	31050	30350	75	9250	500	21590	50	1	14945381	4655	-39.73	47.70	12	1.93	-784.00	653.00	77700	20240326	-59.91	30300	20240703	2.81	77700	-59.91	20240326	30300	2.81	20240703	77700	-59.91	20240326	30300	2.81	20240703	0.86	N	455900	500	74 억		33541	N	N	0	N	00	N
151	20240705	111246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	600	2	1.94	8680922950	271578	248.81	31450	32950	31150	40100	21600	30850	31964.81	0.22	0	-16345	31583	31216	30883	30516	30183	31050	30350	75	9250	500	21590	50	1	14945381	4700	-40.11	48.16	12	1.82	-784.00	653.00	77700	20240326	-59.52	30300	20240703	3.80	77700	-59.52	20240326	30300	3.80	20240703	77700	-59.52	20240326	30300	3.80	20240703	0.86	N	455900	500	74 억		33541	N	N	0	N	00	N
152	20240705	101246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	600	2	1.94	7766423400	242351	222.03	31450	32950	31300	40100	21600	30850	32046.25	0.22	0	-16072	31583	31216	30883	30516	30183	31050	30350	75	9250	500	21590	50	1	14945381	4700	-40.11	48.16	12	1.62	-784.00	653.00	77700	20240326	-59.52	30300	20240703	3.80	77700	-59.52	20240326	30300	3.80	20240703	77700	-59.52	20240326	30300	3.80	20240703	0.86	N	455900	500	74 억		33541	N	N	0	N	00	N
153	20240705	091249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32500	1650	2	5.35	2687156650	84060	77.01	31450	32500	31300	40100	21600	30850	31967.33	0.22	0	12158	31583	31216	30883	30516	30183	31050	30350	75	9250	500	21590	50	1	14945381	4857	-41.45	49.77	12	0.56	-784.00	653.00	77700	20240326	-58.17	30300	20240703	7.26	77700	-58.17	20240326	30300	7.26	20240703	77700	-58.17	20240326	30300	7.26	20240703	0.86	N	455900	500	74 억		33541	N	N	0	N	00	N
154	20240704	161241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	-100	5	-0.32	3286403300	106360	45.88	31100	31250	30550	40200	21700	30950	30898.90	0.20	0	3669	33183	32066	31183	30066	29183	31625	29625	75	9250	500	21660	50	1	14945381	4611	-39.35	47.24	12	0.71	-784.00	653.00	77700	20240326	-60.30	30300	20240703	1.82	77700	-60.30	20240326	30300	1.82	20240703	77700	-60.30	20240326	30300	1.82	20240703	0.94	N	455900	500	74 억		29595	N	N	6	N	00	N
155	20240704	151246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	-150	5	-0.48	3150020350	101934	43.97	31100	31250	30550	40200	21700	30950	30902.55	0.20	0	3844	33183	32066	31183	30066	29183	31625	29625	75	9250	500	21660	50	1	14945381	4603	-39.29	47.17	12	0.68	-784.00	653.00	77700	20240326	-60.36	30300	20240703	1.65	77700	-60.36	20240326	30300	1.65	20240703	77700	-60.36	20240326	30300	1.65	20240703	0.94	N	455900	500	74 억		29595	N	N	6	N	00	N
156	20240704	141245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	-50	5	-0.16	2787247350	90170	38.90	31100	31250	30550	40200	21700	30950	30911.03	0.20	0	4250	33183	32066	31183	30066	29183	31625	29625	75	9250	500	21660	50	1	14945381	4618	-39.41	47.32	12	0.60	-784.00	653.00	77700	20240326	-60.23	30300	20240703	1.98	77700	-60.23	20240326	30300	1.98	20240703	77700	-60.23	20240326	30300	1.98	20240703	0.94	N	455900	500	74 억		29595	N	N	6	N	00	N
157	20240704	131244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	0	3	0.00	2427261700	78534	33.88	31100	31250	30550	40200	21700	30950	30907.14	0.20	0	4883	33183	32066	31183	30066	29183	31625	29625	75	9250	500	21660	50	1	14945381	4626	-39.48	47.40	12	0.53	-784.00	653.00	77700	20240326	-60.17	30300	20240703	2.15	77700	-60.17	20240326	30300	2.15	20240703	77700	-60.17	20240326	30300	2.15	20240703	0.94	N	455900	500	74 억		29595	N	N	6	N	00	N
158	20240704	121244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	-200	5	-0.65	2149691950	69558	30.01	31100	31250	30550	40200	21700	30950	30905.03	0.20	0	6471	33183	32066	31183	30066	29183	31625	29625	75	9250	500	21660	50	1	14945381	4596	-39.22	47.09	12	0.47	-784.00	653.00	77700	20240326	-60.42	30300	20240703	1.49	77700	-60.42	20240326	30300	1.49	20240703	77700	-60.42	20240326	30300	1.49	20240703	0.94	N	455900	500	74 억		29595	N	N	6	N	00	N
159	20240704	111242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	0	3	0.00	1782280250	57648	24.87	31100	31250	30550	40200	21700	30950	30916.60	0.20	0	7194	33183	32066	31183	30066	29183	31625	29625	75	9250	500	21660	50	1	14945381	4626	-39.48	47.40	12	0.39	-784.00	653.00	77700	20240326	-60.17	30300	20240703	2.15	77700	-60.17	20240326	30300	2.15	20240703	77700	-60.17	20240326	30300	2.15	20240703	0.94	N	455900	500	74 억		29595	N	N	6	N	00	N
160	20240704	101243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	100	2	0.32	1387704400	44928	19.38	31100	31250	30550	40200	21700	30950	30887.30	0.20	0	6043	33183	32066	31183	30066	29183	31625	29625	75	9250	500	21660	50	1	14945381	4641	-39.60	47.55	12	0.30	-784.00	653.00	77700	20240326	-60.04	30300	20240703	2.48	77700	-60.04	20240326	30300	2.48	20240703	77700	-60.04	20240326	30300	2.48	20240703	0.94	N	455900	500	74 억		29595	N	N	6	N	00	N
161	20240704	091245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	-200	5	-0.65	513871450	16664	7.19	31100	31100	30550	40200	21700	30950	30837.22	0.20	0	2042	33183	32066	31183	30066	29183	31625	29625	75	9250	500	21660	50	1	14945381	4596	-39.22	47.09	12	0.11	-784.00	653.00	77700	20240326	-60.42	30300	20240703	1.49	77700	-60.42	20240326	30300	1.49	20240703	77700	-60.42	20240326	30300	1.49	20240703	0.94	N	455900	500	74 억		29595	N	N	6	N	00	N
162	20240703	161238	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30950	-900	5	-2.83	7103107050	229876	85.59	32000	32300	30300	41400	22300	31850	30899.69	0.05	0	22364	35483	33666	32633	30816	29783	33150	30300	75	9550	500	22290	50	1	14945381	4626	-39.48	47.40	12	1.54	-784.00	653.00	77700	20240326	-60.17	30300	20240703	2.15	77700	-60.17	20240326	30300	2.15	20240703	77700	-60.17	20240326	30300	2.15	20240703	0.86	N	455900	500	74 억		7665	N	N	6	N	00	N
163	20240703	151242	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30900	-950	5	-2.98	6919420400	223939	83.38	32000	32300	30300	41400	22300	31850	30898.68	0.05	0	22632	35483	33666	32633	30816	29783	33150	30300	75	9550	500	22290	50	1	14945381	4618	-39.41	47.32	12	1.50	-784.00	653.00	77700	20240326	-60.23	30300	20240703	1.98	77700	-60.23	20240326	30300	1.98	20240703	77700	-60.23	20240326	30300	1.98	20240703	0.86	N	455900	500	74 억		7665	N	N	0	N	00	N
164	20240703	141242	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30850	-1000	5	-3.14	6515022750	210869	78.52	32000	32300	30300	41400	22300	31850	30896.06	0.05	0	21459	35483	33666	32633	30816	29783	33150	30300	75	9550	500	22290	50	1	14945381	4611	-39.35	47.24	12	1.41	-784.00	653.00	77700	20240326	-60.30	30300	20240703	1.82	77700	-60.30	20240326	30300	1.82	20240703	77700	-60.30	20240326	30300	1.82	20240703	0.86	N	455900	500	74 억		7665	N	N	0	N	00	N
165	20240703	131241	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30650	-1200	5	-3.77	6090342450	197047	73.37	32000	32300	30300	41400	22300	31850	30908.06	0.05	0	19492	35483	33666	32633	30816	29783	33150	30300	75	9550	500	22290	50	1	14945381	4581	-39.09	46.94	12	1.32	-784.00	653.00	77700	20240326	-60.55	30300	20240703	1.16	77700	-60.55	20240326	30300	1.16	20240703	77700	-60.55	20240326	30300	1.16	20240703	0.86	N	455900	500	74 억		7665	N	N	0	N	00	N
166	20240703	121241	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30700	-1150	5	-3.61	5805016400	187737	69.90	32000	32300	30300	41400	22300	31850	30920.99	0.05	0	18072	35483	33666	32633	30816	29783	33150	30300	75	9550	500	22290	50	1	14945381	4588	-39.16	47.01	12	1.26	-784.00	653.00	77700	20240326	-60.49	30300	20240703	1.32	77700	-60.49	20240326	30300	1.32	20240703	77700	-60.49	20240326	30300	1.32	20240703	0.86	N	455900	500	74 억		7665	N	N	0	N	00	N
167	20240703	111243	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30550	-1300	5	-4.08	5255798250	169918	63.27	32000	32300	30300	41400	22300	31850	30931.37	0.05	0	16950	35483	33666	32633	30816	29783	33150	30300	75	9550	500	22290	50	1	14945381	4566	-38.97	46.78	12	1.14	-784.00	653.00	77700	20240326	-60.68	30300	20240703	0.83	77700	-60.68	20240326	30300	0.83	20240703	77700	-60.68	20240326	30300	0.83	20240703	0.86	N	455900	500	74 억		7665	N	N	0	N	00	N
168	20240703	101243	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30600	-1250	5	-3.92	3379411100	108393	40.36	32000	32300	30500	41400	22300	31850	31177.38	0.05	0	14925	35483	33666	32633	30816	29783	33150	30300	75	9550	500	22290	50	1	14945381	4573	-39.03	46.86	12	0.73	-784.00	653.00	77700	20240326	-60.62	30500	20240703	0.33	77700	-60.62	20240326	30500	0.33	20240703	77700	-60.62	20240326	30500	0.33	20240703	0.86	N	455900	500	74 억		7665	N	N	0	N	00	N
169	20240703	091240	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	32200	350	2	1.10	484669600	15181	5.65	32000	32300	31600	41400	22300	31850	31926.08	0.05	0	-238	35483	33666	32633	30816	29783	33150	30300	75	9550	500	22290	50	1	14945381	4812	-41.07	49.31	12	0.10	-784.00	653.00	77700	20240326	-58.56	31600	20240703	1.90	77700	-58.56	20240326	31600	1.90	20240703	77700	-58.56	20240326	31600	1.90	20240703	0.86	N	455900	500	74 억		7665	N	N	0	N	00	N
170	20240702	161235	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	31850	-1850	5	-5.49	8548275800	263629	133.46	33700	34450	31600	43800	23600	33700	32427.32	0.06	0	-1567	35266	34482	34016	33232	32766	34250	33000	75	10100	500	23590	50	1	14945381	4760	-40.62	48.77	12	1.76	-784.00	653.00	77700	20240326	-59.01	31600	20240702	0.79	77700	-59.01	20240326	31600	0.79	20240702	77700	-59.01	20240326	31600	0.79	20240702	0.87	N	455900	500	74 억		9315	N	N	0	N	00	N
171	20240702	151238	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	31850	-1850	5	-5.49	8334711650	256921	130.07	33700	34450	31600	43800	23600	33700	32440.73	0.06	0	-823	35266	34482	34016	33232	32766	34250	33000	75	10100	500	23590	50	1	14945381	4760	-40.62	48.77	12	1.72	-784.00	653.00	77700	20240326	-59.01	31600	20240702	0.79	77700	-59.01	20240326	31600	0.79	20240702	77700	-59.01	20240326	31600	0.79	20240702	0.87	N	455900	500	74 억		9315	N	N	0	N	00	N
172	20240702	141239	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	31650	-2050	5	-6.08	7513235650	231007	116.95	33700	34450	31600	43800	23600	33700	32523.82	0.06	0	-1833	35266	34482	34016	33232	32766	34250	33000	75	10100	500	23590	50	1	14945381	4730	-40.37	48.47	12	1.55	-784.00	653.00	77700	20240326	-59.27	31600	20240702	0.16	77700	-59.27	20240326	31600	0.16	20240702	77700	-59.27	20240326	31600	0.16	20240702	0.87	N	455900	500	74 억		9315	N	N	0	N	00	N
173	20240702	131239	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	32150	-1550	5	-4.60	6245281750	191097	96.74	33700	34450	32000	43800	23600	33700	32681.19	0.06	0	-1240	35266	34482	34016	33232	32766	34250	33000	75	10100	500	23590	50	1	14945381	4805	-41.01	49.23	12	1.28	-784.00	653.00	77700	20240326	-58.62	32000	20240702	0.47	77700	-58.62	20240326	32000	0.47	20240702	77700	-58.62	20240326	32000	0.47	20240702	0.87	N	455900	500	74 억		9315	N	N	0	N	00	N
174	20240702	121239	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	32450	-1250	5	-3.71	4339081000	131852	66.75	33700	34450	32300	43800	23600	33700	32908.69	0.06	0	-1426	35266	34482	34016	33232	32766	34250	33000	75	10100	500	23590	50	1	14945381	4850	-41.39	49.69	12	0.88	-784.00	653.00	77700	20240326	-58.24	32300	20240702	0.46	77700	-58.24	20240326	32300	0.46	20240702	77700	-58.24	20240326	32300	0.46	20240702	0.87	N	455900	500	74 억		9315	N	N	0	N	00	N
175	20240702	111238	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	32550	-1150	5	-3.41	3912854750	118728	60.11	33700	34450	32300	43800	23600	33700	32956.43	0.06	0	-1426	35266	34482	34016	33232	32766	34250	33000	75	10100	500	23590	50	1	14945381	4865	-41.52	49.85	12	0.79	-784.00	653.00	77700	20240326	-58.11	32300	20240702	0.77	77700	-58.11	20240326	32300	0.77	20240702	77700	-58.11	20240326	32300	0.77	20240702	0.87	N	455900	500	74 억		9315	N	N	0	N	00	N
176	20240702	101237	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	32600	-1100	5	-3.26	3237947400	98016	49.62	33700	34450	32300	43800	23600	33700	33034.85	0.06	0	-1574	35266	34482	34016	33232	32766	34250	33000	75	10100	500	23590	50	1	14945381	4872	-41.58	49.92	12	0.66	-784.00	653.00	77700	20240326	-58.04	32300	20240702	0.93	77700	-58.04	20240326	32300	0.93	20240702	77700	-58.04	20240326	32300	0.93	20240702	0.87	N	455900	500	74 억		9315	N	N	0	N	00	N
177	20240702	091238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33450	-250	5	-0.74	591521950	17560	8.89	33700	34450	33450	43800	23600	33700	33685.76	0.06	0	-1466	35266	34482	34016	33232	32766	34250	33000	75	10100	500	23590	50	1	14945381	4999	-42.67	51.23	12	0.12	-784.00	653.00	77700	20240326	-56.95	33000	20240521	1.36	77700	-56.95	20240326	33000	1.36	20240521	77700	-56.95	20240326	33000	1.36	20240521	0.87	N	455900	500	74 억		9315	N	N	0	N	00	N
178	20240701	161233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33700	-200	5	-0.59	6651307200	195739	83.09	34150	34800	33550	44050	23750	33900	33980.61	0.06	0	-4078	34566	34232	34066	33732	33566	34150	33650	75	10150	500	23730	50	1	14945381	5037	-42.98	51.61	12	1.31	-784.00	653.00	77700	20240326	-56.63	33000	20240521	2.12	77700	-56.63	20240326	33000	2.12	20240521	77700	-56.63	20240326	33000	2.12	20240521	0.81	N	455900	500	74 억		9137	N	N	0	N	00	N
179	20240701	151236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33650	-250	5	-0.74	6427364100	189093	80.27	34150	34800	33550	44050	23750	33900	33990.54	0.06	0	-3995	34566	34232	34066	33732	33566	34150	33650	75	10150	500	23730	50	1	14945381	5029	-42.92	51.53	12	1.27	-784.00	653.00	77700	20240326	-56.69	33000	20240521	1.97	77700	-56.69	20240326	33000	1.97	20240521	77700	-56.69	20240326	33000	1.97	20240521	0.81	N	455900	500	74 억		9137	N	N	0	N	00	N
180	20240701	141234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33750	-150	5	-0.44	5706812800	167718	71.20	34150	34800	33550	44050	23750	33900	34026.31	0.06	0	-3965	34566	34232	34066	33732	33566	34150	33650	75	10150	500	23730	50	1	14945381	5044	-43.05	51.68	12	1.12	-784.00	653.00	77700	20240326	-56.56	33000	20240521	2.27	77700	-56.56	20240326	33000	2.27	20240521	77700	-56.56	20240326	33000	2.27	20240521	0.81	N	455900	500	74 억		9137	N	N	0	N	00	N
181	20240701	131234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33750	-150	5	-0.44	5261113550	154509	65.59	34150	34800	33550	44050	23750	33900	34050.62	0.06	0	-4327	34566	34232	34066	33732	33566	34150	33650	75	10150	500	23730	50	1	14945381	5044	-43.05	51.68	12	1.03	-784.00	653.00	77700	20240326	-56.56	33000	20240521	2.27	77700	-56.56	20240326	33000	2.27	20240521	77700	-56.56	20240326	33000	2.27	20240521	0.81	N	455900	500	74 억		9137	N	N	0	N	00	N
182	20240701	121237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33700	-200	5	-0.59	4880981050	143245	60.81	34150	34800	33550	44050	23750	33900	34074.47	0.06	0	-6060	34566	34232	34066	33732	33566	34150	33650	75	10150	500	23730	50	1	14945381	5037	-42.98	51.61	12	0.96	-784.00	653.00	77700	20240326	-56.63	33000	20240521	2.12	77700	-56.63	20240326	33000	2.12	20240521	77700	-56.63	20240326	33000	2.12	20240521	0.81	N	455900	500	74 억		9137	N	N	0	N	00	N
183	20240701	111231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33700	-200	5	-0.59	4084791950	119593	50.77	34150	34800	33650	44050	23750	33900	34155.97	0.06	0	-4748	34566	34232	34066	33732	33566	34150	33650	75	10150	500	23730	50	1	14945381	5037	-42.98	51.61	12	0.80	-784.00	653.00	77700	20240326	-56.63	33000	20240521	2.12	77700	-56.63	20240326	33000	2.12	20240521	77700	-56.63	20240326	33000	2.12	20240521	0.81	N	455900	500	74 억		9137	N	N	0	N	00	N
184	20240701	101230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33800	-100	5	-0.29	2828622450	82458	35.00	34150	34800	33800	44050	23750	33900	34304.24	0.06	0	-2890	34566	34232	34066	33732	33566	34150	33650	75	10150	500	23730	50	1	14945381	5052	-43.11	51.76	12	0.55	-784.00	653.00	77700	20240326	-56.50	33000	20240521	2.42	77700	-56.50	20240326	33000	2.42	20240521	77700	-56.50	20240326	33000	2.42	20240521	0.81	N	455900	500	74 억		9137	N	N	0	N	00	N
185	20240701	091227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34500	600	2	1.77	883941000	25662	10.89	34150	34750	34150	44050	23750	33900	34447.44	0.06	0	3743	34566	34232	34066	33732	33566	34150	33650	75	10150	500	23730	50	1	14945381	5156	-44.01	52.83	12	0.17	-784.00	653.00	77700	20240326	-55.60	33000	20240521	4.55	77700	-55.60	20240326	33000	4.55	20240521	77700	-55.60	20240326	33000	4.55	20240521	0.81	N	455900	500	74 억		9137	N	N	0	N	00	N