KissMeData/019770/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	160340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-25	5	-0.60	133748335	32697	35.48	4130	4130	4065	5380	2905	4145	4090.54	2.06	0	-2508	4288	4216	4128	4056	3968	4172	4012	58	1235	500	2980	5	1	11650000	480	5.67	0.57	12	0.28	727.00	7208.00	5180	20240207	-20.46	3425	20231019	20.29	5180	-20.46	20240207	3500	17.71	20240419	5180	-20.46	20240207	3425	20.29	20231019	2.62	N	019770	500	58 억		240243	N	N	0	N	00	N
3	20240731	150341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-40	5	-0.97	116986900	28618	31.05	4130	4130	4065	5380	2905	4145	4087.88	2.06	0	-1264	4288	4216	4128	4056	3968	4172	4012	58	1235	500	2980	5	1	11650000	478	5.65	0.57	12	0.25	727.00	7208.00	5180	20240207	-20.75	3425	20231019	19.85	5180	-20.75	20240207	3500	17.29	20240419	5180	-20.75	20240207	3425	19.85	20231019	2.62	N	019770	500	58 억		240243	N	N	0	N	00	N
4	20240731	140344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-65	5	-1.57	111109050	27180	29.49	4130	4130	4065	5380	2905	4145	4087.90	2.06	0	-810	4288	4216	4128	4056	3968	4172	4012	58	1235	500	2980	5	1	11650000	475	5.61	0.57	12	0.23	727.00	7208.00	5180	20240207	-21.24	3425	20231019	19.12	5180	-21.24	20240207	3500	16.57	20240419	5180	-21.24	20240207	3425	19.12	20231019	2.62	N	019770	500	58 억		240243	N	N	0	N	00	N
5	20240731	130342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	-20	5	-0.48	100373450	24556	26.64	4130	4130	4065	5380	2905	4145	4087.53	2.06	0	-639	4288	4216	4128	4056	3968	4172	4012	58	1235	500	2980	5	1	11650000	481	5.67	0.57	12	0.21	727.00	7208.00	5180	20240207	-20.37	3425	20231019	20.44	5180	-20.37	20240207	3500	17.86	20240419	5180	-20.37	20240207	3425	20.44	20231019	2.62	N	019770	500	58 억		240243	N	N	0	N	00	N
6	20240731	120345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	-30	5	-0.72	81841035	20047	21.75	4130	4130	4065	5380	2905	4145	4082.46	2.06	0	-873	4288	4216	4128	4056	3968	4172	4012	58	1235	500	2980	5	1	11650000	479	5.66	0.57	12	0.17	727.00	7208.00	5180	20240207	-20.56	3425	20231019	20.15	5180	-20.56	20240207	3500	17.57	20240419	5180	-20.56	20240207	3425	20.15	20231019	2.62	N	019770	500	58 억		240243	N	N	0	N	00	N
7	20240731	110342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	-60	5	-1.45	74655670	18292	19.85	4130	4130	4065	5380	2905	4145	4081.33	2.06	0	-717	4288	4216	4128	4056	3968	4172	4012	58	1235	500	2980	5	1	11650000	476	5.62	0.57	12	0.16	727.00	7208.00	5180	20240207	-21.14	3425	20231019	19.27	5180	-21.14	20240207	3500	16.71	20240419	5180	-21.14	20240207	3425	19.27	20231019	2.62	N	019770	500	58 억		240243	N	N	0	N	00	N
8	20240731	100342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-55	5	-1.33	31300580	7667	8.32	4130	4130	4065	5380	2905	4145	4082.51	2.06	0	2045	4288	4216	4128	4056	3968	4172	4012	58	1235	500	2980	5	1	11650000	476	5.63	0.57	12	0.07	727.00	7208.00	5180	20240207	-21.04	3425	20231019	19.42	5180	-21.04	20240207	3500	16.86	20240419	5180	-21.04	20240207	3425	19.42	20231019	2.62	N	019770	500	58 억		240243	N	N	0	N	00	N
9	20240731	090337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	-15	5	-0.36	33040	8	0.01	4130	4130	4130	5380	2905	4145	4130.00	2.06	0	-6	4288	4216	4128	4056	3968	4172	4012	58	1235	500	2980	5	1	11650000	481	5.68	0.57	12	0.00	727.00	7208.00	5180	20240207	-20.27	3425	20231019	20.58	5180	-20.27	20240207	3500	18.00	20240419	5180	-20.27	20240207	3425	20.58	20231019	2.62	N	019770	500	58 억		240243	N	N	0	N	00	N
10	20240730	160332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	-85	5	-2.01	377787970	92162	85.64	4200	4200	4040	5490	2965	4230	4097.68	2.04	0	3174	4443	4336	4163	4056	3883	4370	4090	58	1260	500	3040	5	1	11650000	483	5.70	0.58	12	0.79	727.00	7208.00	5180	20240207	-19.98	3425	20231019	21.02	5180	-19.98	20240207	3500	18.43	20240419	5180	-19.98	20240207	3425	21.02	20231019	2.39	N	019770	500	58 억		237104	N	N	0	N	00	N
11	20240730	150338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-130	5	-3.07	348590540	85097	79.08	4200	4200	4040	5490	2965	4230	4094.80	2.04	0	4696	4443	4336	4163	4056	3883	4370	4090	58	1260	500	3040	5	1	11650000	478	5.64	0.57	12	0.73	727.00	7208.00	5180	20240207	-20.85	3425	20231019	19.71	5180	-20.85	20240207	3500	17.14	20240419	5180	-20.85	20240207	3425	19.71	20231019	2.39	N	019770	500	58 억		237104	N	N	0	N	00	N
12	20240730	140333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	-105	5	-2.48	323346870	78957	73.37	4200	4200	4040	5490	2965	4230	4093.50	2.04	0	5241	4443	4336	4163	4056	3883	4370	4090	58	1260	500	3040	5	1	11650000	481	5.67	0.57	12	0.68	727.00	7208.00	5180	20240207	-20.37	3425	20231019	20.44	5180	-20.37	20240207	3500	17.86	20240419	5180	-20.37	20240207	3425	20.44	20231019	2.39	N	019770	500	58 억		237104	N	N	0	N	00	N
13	20240730	130338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-150	5	-3.55	305139040	74523	69.25	4200	4200	4040	5490	2965	4230	4092.72	2.04	0	5198	4443	4336	4163	4056	3883	4370	4090	58	1260	500	3040	5	1	11650000	475	5.61	0.57	12	0.64	727.00	7208.00	5180	20240207	-21.24	3425	20231019	19.12	5180	-21.24	20240207	3500	16.57	20240419	5180	-21.24	20240207	3425	19.12	20231019	2.39	N	019770	500	58 억		237104	N	N	0	N	00	N
14	20240730	120336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	-175	5	-4.14	263825455	64424	59.87	4200	4200	4040	5490	2965	4230	4093.02	2.04	0	5794	4443	4336	4163	4056	3883	4370	4090	58	1260	500	3040	5	1	11650000	472	5.58	0.56	12	0.55	727.00	7208.00	5180	20240207	-21.72	3425	20231019	18.39	5180	-21.72	20240207	3500	15.86	20240419	5180	-21.72	20240207	3425	18.39	20231019	2.39	N	019770	500	58 억		237104	N	N	0	N	00	N
15	20240730	110338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	-145	5	-3.43	164308475	39919	37.09	4200	4200	4070	5490	2965	4230	4113.12	2.04	0	1686	4443	4336	4163	4056	3883	4370	4090	58	1260	500	3040	5	1	11650000	476	5.62	0.57	12	0.34	727.00	7208.00	5180	20240207	-21.14	3425	20231019	19.27	5180	-21.14	20240207	3500	16.71	20240419	5180	-21.14	20240207	3425	19.27	20231019	2.39	N	019770	500	58 억		237104	N	N	0	N	00	N
16	20240730	100338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-110	5	-2.60	83132675	20162	18.74	4200	4200	4070	5490	2965	4230	4117.66	2.04	0	315	4443	4336	4163	4056	3883	4370	4090	58	1260	500	3040	5	1	11650000	480	5.67	0.57	12	0.17	727.00	7208.00	5180	20240207	-20.46	3425	20231019	20.29	5180	-20.46	20240207	3500	17.71	20240419	5180	-20.46	20240207	3425	20.29	20231019	2.39	N	019770	500	58 억		237104	N	N	0	N	00	N
17	20240730	090338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	-80	5	-1.89	9602430	2283	2.12	4200	4200	4150	5490	2965	4230	4187.40	2.04	0	-520	4443	4336	4163	4056	3883	4370	4090	58	1260	500	3040	5	1	11650000	483	5.71	0.58	12	0.02	727.00	7208.00	5180	20240207	-19.88	3425	20231019	21.17	5180	-19.88	20240207	3500	18.57	20240419	5180	-19.88	20240207	3425	21.17	20231019	2.39	N	019770	500	58 억		237104	N	N	0	N	00	N
18	20240729	160335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	-40	5	-0.94	450998510	107233	64.90	4230	4270	3990	5550	2990	4270	4205.75	2.07	0	-3625	4450	4360	4180	4090	3910	4405	4135	58	1280	500	3070	5	1	11650000	493	5.82	0.59	12	0.92	727.00	7208.00	5180	20240207	-18.34	3425	20231019	23.50	5180	-18.34	20240207	3500	20.86	20240419	5180	-18.34	20240207	3425	23.50	20231019	2.55	N	019770	500	58 억		240800	N	N	0	N	00	N
19	20240729	150336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	-50	5	-1.17	429082345	102036	61.75	4230	4270	3990	5550	2990	4270	4205.21	2.07	0	-525	4450	4360	4180	4090	3910	4405	4135	58	1280	500	3070	5	1	11650000	492	5.80	0.59	12	0.88	727.00	7208.00	5180	20240207	-18.53	3425	20231019	23.21	5180	-18.53	20240207	3500	20.57	20240419	5180	-18.53	20240207	3425	23.21	20231019	2.55	N	019770	500	58 억		240800	N	N	0	N	00	N
20	20240729	140339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4235	-35	5	-0.82	387425320	92168	55.78	4230	4270	3990	5550	2990	4270	4203.47	2.07	0	103	4450	4360	4180	4090	3910	4405	4135	58	1280	500	3070	5	1	11650000	493	5.83	0.59	12	0.79	727.00	7208.00	5180	20240207	-18.24	3425	20231019	23.65	5180	-18.24	20240207	3500	21.00	20240419	5180	-18.24	20240207	3425	23.65	20231019	2.55	N	019770	500	58 억		240800	N	N	0	N	00	N
21	20240729	130343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	-10	5	-0.23	351923960	83789	50.71	4230	4270	3990	5550	2990	4270	4200.12	2.07	0	36	4450	4360	4180	4090	3910	4405	4135	58	1280	500	3070	5	1	11650000	496	5.86	0.59	12	0.72	727.00	7208.00	5180	20240207	-17.76	3425	20231019	24.38	5180	-17.76	20240207	3500	21.71	20240419	5180	-17.76	20240207	3425	24.38	20231019	2.55	N	019770	500	58 억		240800	N	N	0	N	00	N
22	20240729	120336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	-20	5	-0.47	285763810	68230	41.29	4230	4250	3990	5550	2990	4270	4188.24	2.07	0	561	4450	4360	4180	4090	3910	4405	4135	58	1280	500	3070	5	1	11650000	495	5.85	0.59	12	0.59	727.00	7208.00	5180	20240207	-17.95	3425	20231019	24.09	5180	-17.95	20240207	3500	21.43	20240419	5180	-17.95	20240207	3425	24.09	20231019	2.55	N	019770	500	58 억		240800	N	N	0	N	00	N
23	20240729	110337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4225	-45	5	-1.05	256392465	61302	37.10	4230	4250	3990	5550	2990	4270	4182.45	2.07	0	2982	4450	4360	4180	4090	3910	4405	4135	58	1280	500	3070	5	1	11650000	492	5.81	0.59	12	0.53	727.00	7208.00	5180	20240207	-18.44	3425	20231019	23.36	5180	-18.44	20240207	3500	20.71	20240419	5180	-18.44	20240207	3425	23.36	20231019	2.55	N	019770	500	58 억		240800	N	N	0	N	00	N
24	20240729	100336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	-50	5	-1.17	232139555	55541	33.61	4230	4250	3990	5550	2990	4270	4179.61	2.07	0	3238	4450	4360	4180	4090	3910	4405	4135	58	1280	500	3070	5	1	11650000	492	5.80	0.59	12	0.48	727.00	7208.00	5180	20240207	-18.53	3425	20231019	23.21	5180	-18.53	20240207	3500	20.57	20240419	5180	-18.53	20240207	3425	23.21	20231019	2.55	N	019770	500	58 억		240800	N	N	0	N	00	N
25	20240729	090334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	-60	5	-1.41	82584950	19919	12.06	4230	4235	3990	5550	2990	4270	4146.04	2.07	0	9	4450	4360	4180	4090	3910	4405	4135	58	1280	500	3070	5	1	11650000	490	5.79	0.58	12	0.17	727.00	7208.00	5180	20240207	-18.73	3425	20231019	22.92	5180	-18.73	20240207	3500	20.29	20240419	5180	-18.73	20240207	3425	22.92	20231019	2.55	N	019770	500	58 억		240800	N	N	0	N	00	N
26	20240726	160329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	165	2	4.02	687522055	164782	120.25	4125	4270	4000	5330	2875	4105	4170.87	1.96	0	11975	4305	4205	4075	3975	3845	4255	4025	58	1225	500	2950	5	1	11650000	497	5.87	0.59	12	1.41	727.00	7208.00	5180	20240207	-17.57	3425	20231019	24.67	5180	-17.57	20240207	3500	22.00	20240419	5180	-17.57	20240207	3425	24.67	20231019	2.62	N	019770	500	58 억		227948	N	N	0	N	00	N
27	20240726	150332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	95	2	2.31	586085560	140823	102.77	4125	4260	4000	5330	2875	4105	4161.86	1.96	0	13070	4305	4205	4075	3975	3845	4255	4025	58	1225	500	2950	5	1	11650000	489	5.78	0.58	12	1.21	727.00	7208.00	5180	20240207	-18.92	3425	20231019	22.63	5180	-18.92	20240207	3500	20.00	20240419	5180	-18.92	20240207	3425	22.63	20231019	2.62	N	019770	500	58 억		227948	N	N	0	N	00	N
28	20240726	140335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	110	2	2.68	467013795	112610	82.18	4125	4255	4000	5330	2875	4105	4147.18	1.96	0	9097	4305	4205	4075	3975	3845	4255	4025	58	1225	500	2950	5	1	11650000	491	5.80	0.58	12	0.97	727.00	7208.00	5180	20240207	-18.63	3425	20231019	23.07	5180	-18.63	20240207	3500	20.43	20240419	5180	-18.63	20240207	3425	23.07	20231019	2.62	N	019770	500	58 억		227948	N	N	0	N	00	N
29	20240726	130334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	145	2	3.53	377397390	91401	66.70	4125	4255	4000	5330	2875	4105	4129.03	1.96	0	8602	4305	4205	4075	3975	3845	4255	4025	58	1225	500	2950	5	1	11650000	495	5.85	0.59	12	0.78	727.00	7208.00	5180	20240207	-17.95	3425	20231019	24.09	5180	-17.95	20240207	3500	21.43	20240419	5180	-17.95	20240207	3425	24.09	20231019	2.62	N	019770	500	58 억		227948	N	N	0	N	00	N
30	20240726	120335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	25	2	0.61	216058890	52827	38.55	4125	4150	4000	5330	2875	4105	4089.93	1.96	0	4094	4305	4205	4075	3975	3845	4255	4025	58	1225	500	2950	5	1	11650000	481	5.68	0.57	12	0.45	727.00	7208.00	5180	20240207	-20.27	3425	20231019	20.58	5180	-20.27	20240207	3500	18.00	20240419	5180	-20.27	20240207	3425	20.58	20231019	2.62	N	019770	500	58 억		227948	N	N	0	N	00	N
31	20240726	110334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-15	5	-0.37	167576265	41066	29.97	4125	4125	4000	5330	2875	4105	4080.66	1.96	0	1535	4305	4205	4075	3975	3845	4255	4025	58	1225	500	2950	5	1	11650000	476	5.63	0.57	12	0.35	727.00	7208.00	5180	20240207	-21.04	3425	20231019	19.42	5180	-21.04	20240207	3500	16.86	20240419	5180	-21.04	20240207	3425	19.42	20231019	2.62	N	019770	500	58 억		227948	N	N	0	N	00	N
32	20240726	100335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-25	5	-0.61	93143475	22870	16.69	4125	4125	4000	5330	2875	4105	4072.74	1.96	0	-2380	4305	4205	4075	3975	3845	4255	4025	58	1225	500	2950	5	1	11650000	475	5.61	0.57	12	0.20	727.00	7208.00	5180	20240207	-21.24	3425	20231019	19.12	5180	-21.24	20240207	3500	16.57	20240419	5180	-21.24	20240207	3425	19.12	20231019	2.62	N	019770	500	58 억		227948	N	N	0	N	00	N
33	20240726	090333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	-20	5	-0.49	19608695	4779	3.49	4125	4125	4085	5330	2875	4105	4103.10	1.96	0	-589	4305	4205	4075	3975	3845	4255	4025	58	1225	500	2950	5	1	11650000	476	5.62	0.57	12	0.04	727.00	7208.00	5180	20240207	-21.14	3425	20231019	19.27	5180	-21.14	20240207	3500	16.71	20240419	5180	-21.14	20240207	3425	19.27	20231019	2.62	N	019770	500	58 억		227948	N	N	0	N	00	N
34	20240725	160332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	75	2	1.86	556586940	136227	179.29	4075	4175	3945	5230	2825	4030	4086.00	1.95	0	582	4196	4112	4071	3987	3946	4092	3967	58	1200	500	2900	5	1	11650000	478	5.65	0.57	12	1.17	727.00	7208.00	5180	20240207	-20.75	3425	20231019	19.85	5180	-20.75	20240207	3500	17.29	20240419	5180	-20.75	20240207	3425	19.85	20231019	2.52	N	019770	500	58 억		227343	N	N	0	N	00	N
35	20240725	150338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	70	2	1.74	524041550	128288	168.84	4075	4175	3945	5230	2825	4030	4085.18	1.95	0	1339	4196	4112	4071	3987	3946	4092	3967	58	1200	500	2900	5	1	11650000	478	5.64	0.57	12	1.10	727.00	7208.00	5180	20240207	-20.85	3425	20231019	19.71	5180	-20.85	20240207	3500	17.14	20240419	5180	-20.85	20240207	3425	19.71	20231019	2.52	N	019770	500	58 억		227343	N	N	0	N	00	N
36	20240725	140336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	50	2	1.24	492170525	120530	158.63	4075	4175	3945	5230	2825	4030	4083.69	1.95	0	951	4196	4112	4071	3987	3946	4092	3967	58	1200	500	2900	5	1	11650000	475	5.61	0.57	12	1.03	727.00	7208.00	5180	20240207	-21.24	3425	20231019	19.12	5180	-21.24	20240207	3500	16.57	20240419	5180	-21.24	20240207	3425	19.12	20231019	2.52	N	019770	500	58 억		227343	N	N	0	N	00	N
37	20240725	130335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	55	2	1.36	452028750	110731	145.73	4075	4175	3945	5230	2825	4030	4082.55	1.95	0	-1133	4196	4112	4071	3987	3946	4092	3967	58	1200	500	2900	5	1	11650000	476	5.62	0.57	12	0.95	727.00	7208.00	5180	20240207	-21.14	3425	20231019	19.27	5180	-21.14	20240207	3500	16.71	20240419	5180	-21.14	20240207	3425	19.27	20231019	2.52	N	019770	500	58 억		227343	N	N	0	N	00	N
38	20240725	120335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	-10	5	-0.25	420443355	102980	135.53	4075	4175	3945	5230	2825	4030	4083.12	1.95	0	-1047	4196	4112	4071	3987	3946	4092	3967	58	1200	500	2900	5	1	11650000	468	5.53	0.56	12	0.88	727.00	7208.00	5180	20240207	-22.39	3425	20231019	17.37	5180	-22.39	20240207	3500	14.86	20240419	5180	-22.39	20240207	3425	17.37	20231019	2.52	N	019770	500	58 억		227343	N	N	0	N	00	N
39	20240725	110332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	30	2	0.74	376527870	92140	121.26	4075	4175	3945	5230	2825	4030	4086.90	1.95	0	-2878	4196	4112	4071	3987	3946	4092	3967	58	1200	500	2900	5	1	11650000	473	5.58	0.56	12	0.79	727.00	7208.00	5180	20240207	-21.62	3425	20231019	18.54	5180	-21.62	20240207	3500	16.00	20240419	5180	-21.62	20240207	3425	18.54	20231019	2.52	N	019770	500	58 억		227343	N	N	0	N	00	N
40	20240725	100333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	10	2	0.25	331953525	81183	106.84	4075	4175	3945	5230	2825	4030	4089.46	1.95	0	-1264	4196	4112	4071	3987	3946	4092	3967	58	1200	500	2900	5	1	11650000	471	5.56	0.56	12	0.70	727.00	7208.00	5180	20240207	-22.01	3425	20231019	17.96	5180	-22.01	20240207	3500	15.43	20240419	5180	-22.01	20240207	3425	17.96	20231019	2.52	N	019770	500	58 억		227343	N	N	0	N	00	N
41	20240725	090333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	120	2	2.98	112179960	27254	35.87	4075	4150	4075	5230	2825	4030	4118.33	1.95	0	5197	4196	4112	4071	3987	3946	4092	3967	58	1200	500	2900	5	1	11650000	483	5.71	0.58	12	0.23	727.00	7208.00	5180	20240207	-19.88	3425	20231019	21.17	5180	-19.88	20240207	3500	18.57	20240419	5180	-19.88	20240207	3425	21.17	20231019	2.52	N	019770	500	58 억		227343	N	N	0	N	00	N
42	20240724	160330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	-170	5	-4.05	282955570	69346	65.08	4155	4155	4030	5460	2940	4200	4080.59	1.97	0	-2159	4306	4252	4171	4117	4036	4267	4132	58	1260	500	3020	5	1	11650000	469	5.54	0.56	12	0.60	727.00	7208.00	5180	20240207	-22.20	3425	20231019	17.66	5180	-22.20	20240207	3500	15.14	20240419	5180	-22.20	20240207	3425	17.66	20231019	2.11	N	019770	500	58 억		229392	N	N	0	N	00	N
43	20240724	150335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	-160	5	-3.81	254581915	62320	58.49	4155	4155	4030	5460	2940	4200	4084.69	1.97	0	-160	4306	4252	4171	4117	4036	4267	4132	58	1260	500	3020	5	1	11650000	471	5.56	0.56	12	0.53	727.00	7208.00	5180	20240207	-22.01	3425	20231019	17.96	5180	-22.01	20240207	3500	15.43	20240419	5180	-22.01	20240207	3425	17.96	20231019	2.11	N	019770	500	58 억		229392	N	N	0	N	00	N
44	20240724	140336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	-165	5	-3.93	244873180	59916	56.23	4155	4155	4030	5460	2940	4200	4086.54	1.97	0	131	4306	4252	4171	4117	4036	4267	4132	58	1260	500	3020	5	1	11650000	470	5.55	0.56	12	0.51	727.00	7208.00	5180	20240207	-22.10	3425	20231019	17.81	5180	-22.10	20240207	3500	15.29	20240419	5180	-22.10	20240207	3425	17.81	20231019	2.11	N	019770	500	58 억		229392	N	N	0	N	00	N
45	20240724	130333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	-160	5	-3.81	215488925	52635	49.40	4155	4155	4040	5460	2940	4200	4093.60	1.97	0	403	4306	4252	4171	4117	4036	4267	4132	58	1260	500	3020	5	1	11650000	471	5.56	0.56	12	0.45	727.00	7208.00	5180	20240207	-22.01	3425	20231019	17.96	5180	-22.01	20240207	3500	15.43	20240419	5180	-22.01	20240207	3425	17.96	20231019	2.11	N	019770	500	58 억		229392	N	N	0	N	00	N
46	20240724	120336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	-115	5	-2.74	177710360	43345	40.68	4155	4155	4070	5460	2940	4200	4099.41	1.97	0	1320	4306	4252	4171	4117	4036	4267	4132	58	1260	500	3020	5	1	11650000	476	5.62	0.57	12	0.37	727.00	7208.00	5180	20240207	-21.14	3425	20231019	19.27	5180	-21.14	20240207	3500	16.71	20240419	5180	-21.14	20240207	3425	19.27	20231019	2.11	N	019770	500	58 억		229392	N	N	0	N	00	N
47	20240724	110335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-120	5	-2.86	150297895	36633	34.38	4155	4155	4070	5460	2940	4200	4102.24	1.97	0	1022	4306	4252	4171	4117	4036	4267	4132	58	1260	500	3020	5	1	11650000	475	5.61	0.57	12	0.31	727.00	7208.00	5180	20240207	-21.24	3425	20231019	19.12	5180	-21.24	20240207	3500	16.57	20240419	5180	-21.24	20240207	3425	19.12	20231019	2.11	N	019770	500	58 억		229392	N	N	0	N	00	N
48	20240724	100334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	-90	5	-2.14	131355535	32001	30.03	4155	4155	4070	5460	2940	4200	4104.10	1.97	0	886	4306	4252	4171	4117	4036	4267	4132	58	1260	500	3020	5	1	11650000	479	5.65	0.57	12	0.27	727.00	7208.00	5180	20240207	-20.66	3425	20231019	20.00	5180	-20.66	20240207	3500	17.43	20240419	5180	-20.66	20240207	3425	20.00	20231019	2.11	N	019770	500	58 억		229392	N	N	0	N	00	N
49	20240724	090333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-80	5	-1.90	13489350	3256	3.06	4155	4155	4110	5460	2940	4200	4138.97	1.97	0	-358	4306	4252	4171	4117	4036	4267	4132	58	1260	500	3020	5	1	11650000	480	5.67	0.57	12	0.03	727.00	7208.00	5180	20240207	-20.46	3425	20231019	20.29	5180	-20.46	20240207	3500	17.71	20240419	5180	-20.46	20240207	3425	20.29	20231019	2.11	N	019770	500	58 억		229392	N	N	0	N	00	N
50	20240723	160328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	-95	5	-2.21	438538500	105319	37.28	4200	4225	4090	5580	3010	4295	4163.86	2.10	0	-14192	4498	4396	4213	4111	3928	4447	4162	58	1285	500	3090	5	1	11650000	489	5.78	0.58	12	0.90	727.00	7208.00	5180	20240207	-18.92	3425	20231019	22.63	5180	-18.92	20240207	3500	20.00	20240419	5180	-18.92	20240207	3425	22.63	20231019	2.08	N	019770	500	58 억		244801	N	N	0	N	00	N
51	20240723	150338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	-110	5	-2.56	406900250	97739	34.59	4200	4225	4090	5580	3010	4295	4163.08	2.10	0	-13022	4498	4396	4213	4111	3928	4447	4162	58	1285	500	3090	5	1	11650000	488	5.76	0.58	12	0.84	727.00	7208.00	5180	20240207	-19.21	3425	20231019	22.19	5180	-19.21	20240207	3500	19.57	20240419	5180	-19.21	20240207	3425	22.19	20231019	2.08	N	019770	500	58 억		244801	N	N	0	N	00	N
52	20240723	140331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	-115	5	-2.68	387155805	92996	32.92	4200	4225	4090	5580	3010	4295	4163.09	2.10	0	-11800	4498	4396	4213	4111	3928	4447	4162	58	1285	500	3090	5	1	11650000	487	5.75	0.58	12	0.80	727.00	7208.00	5180	20240207	-19.31	3425	20231019	22.04	5180	-19.31	20240207	3500	19.43	20240419	5180	-19.31	20240207	3425	22.04	20231019	2.08	N	019770	500	58 억		244801	N	N	0	N	00	N
53	20240723	130329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4175	-120	5	-2.79	364389010	87561	30.99	4200	4225	4090	5580	3010	4295	4161.49	2.10	0	-9853	4498	4396	4213	4111	3928	4447	4162	58	1285	500	3090	5	1	11650000	486	5.74	0.58	12	0.75	727.00	7208.00	5180	20240207	-19.40	3425	20231019	21.90	5180	-19.40	20240207	3500	19.29	20240419	5180	-19.40	20240207	3425	21.90	20231019	2.08	N	019770	500	58 억		244801	N	N	0	N	00	N
54	20240723	120333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	-130	5	-3.03	344821090	82857	29.33	4200	4225	4090	5580	3010	4295	4161.58	2.10	0	-9609	4498	4396	4213	4111	3928	4447	4162	58	1285	500	3090	5	1	11650000	485	5.73	0.58	12	0.71	727.00	7208.00	5180	20240207	-19.59	3425	20231019	21.61	5180	-19.59	20240207	3500	19.00	20240419	5180	-19.59	20240207	3425	21.61	20231019	2.08	N	019770	500	58 억		244801	N	N	0	N	00	N
55	20240723	110333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4225	-70	5	-1.63	313843785	75464	26.71	4200	4225	4090	5580	3010	4295	4158.79	2.10	0	-9979	4498	4396	4213	4111	3928	4447	4162	58	1285	500	3090	5	1	11650000	492	5.81	0.59	12	0.65	727.00	7208.00	5180	20240207	-18.44	3425	20231019	23.36	5180	-18.44	20240207	3500	20.71	20240419	5180	-18.44	20240207	3425	23.36	20231019	2.08	N	019770	500	58 억		244801	N	N	0	N	00	N
56	20240723	100331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	-165	5	-3.84	245060405	59017	20.89	4200	4215	4090	5580	3010	4295	4152.28	2.10	0	-7306	4498	4396	4213	4111	3928	4447	4162	58	1285	500	3090	5	1	11650000	481	5.68	0.57	12	0.51	727.00	7208.00	5180	20240207	-20.27	3425	20231019	20.58	5180	-20.27	20240207	3500	18.00	20240419	5180	-20.27	20240207	3425	20.58	20231019	2.08	N	019770	500	58 억		244801	N	N	0	N	00	N
57	20240723	090332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	-160	5	-3.73	60028420	14320	5.07	4200	4215	4135	5580	3010	4295	4191.67	2.10	0	4758	4498	4396	4213	4111	3928	4447	4162	58	1285	500	3090	5	1	11650000	482	5.69	0.57	12	0.12	727.00	7208.00	5180	20240207	-20.17	3425	20231019	20.73	5180	-20.17	20240207	3500	18.14	20240419	5180	-20.17	20240207	3425	20.73	20231019	2.08	N	019770	500	58 억		244801	N	N	0	N	00	N
58	20240722	160328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4295	215	2	5.27	1184029250	280010	1214.48	4080	4315	4030	5300	2860	4080	4228.21	2.01	0	14069	4153	4116	4043	4006	3933	4135	4025	58	1220	500	2930	5	1	11650000	500	5.91	0.60	12	2.40	727.00	7208.00	5180	20240207	-17.08	3425	20231019	25.40	5180	-17.08	20240207	3500	22.71	20240419	5180	-17.08	20240207	3425	25.40	20231019	2.04	N	019770	500	58 억		234047	N	N	0	N	00	N
59	20240722	150332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	185	2	4.53	1106033925	261823	1135.60	4080	4315	4030	5300	2860	4080	4224.36	2.01	0	13950	4153	4116	4043	4006	3933	4135	4025	58	1220	500	2930	5	1	11650000	497	5.87	0.59	12	2.25	727.00	7208.00	5180	20240207	-17.66	3425	20231019	24.53	5180	-17.66	20240207	3500	21.86	20240419	5180	-17.66	20240207	3425	24.53	20231019	2.04	N	019770	500	58 억		234047	N	N	0	N	00	N
60	20240722	140333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	180	2	4.41	873991610	207661	900.68	4080	4310	4030	5300	2860	4080	4208.74	2.01	0	5215	4153	4116	4043	4006	3933	4135	4025	58	1220	500	2930	5	1	11650000	496	5.86	0.59	12	1.78	727.00	7208.00	5180	20240207	-17.76	3425	20231019	24.38	5180	-17.76	20240207	3500	21.71	20240419	5180	-17.76	20240207	3425	24.38	20231019	2.04	N	019770	500	58 억		234047	N	N	0	N	00	N
61	20240722	130330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4280	200	2	4.90	690524220	164678	714.25	4080	4285	4030	5300	2860	4080	4193.18	2.01	0	1668	4153	4116	4043	4006	3933	4135	4025	58	1220	500	2930	5	1	11650000	499	5.89	0.59	12	1.41	727.00	7208.00	5180	20240207	-17.37	3425	20231019	24.96	5180	-17.37	20240207	3500	22.29	20240419	5180	-17.37	20240207	3425	24.96	20231019	2.04	N	019770	500	58 억		234047	N	N	0	N	00	N
62	20240722	120330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	85	2	2.08	353664370	85110	369.14	4080	4225	4030	5300	2860	4080	4155.38	2.01	0	-1597	4153	4116	4043	4006	3933	4135	4025	58	1220	500	2930	5	1	11650000	485	5.73	0.58	12	0.73	727.00	7208.00	5180	20240207	-19.59	3425	20231019	21.61	5180	-19.59	20240207	3500	19.00	20240419	5180	-19.59	20240207	3425	21.61	20231019	2.04	N	019770	500	58 억		234047	N	N	0	N	00	N
63	20240722	110332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	90	2	2.21	278978125	67295	291.88	4080	4225	4030	5300	2860	4080	4145.60	2.01	0	-1174	4153	4116	4043	4006	3933	4135	4025	58	1220	500	2930	5	1	11650000	486	5.74	0.58	12	0.58	727.00	7208.00	5180	20240207	-19.50	3425	20231019	21.75	5180	-19.50	20240207	3500	19.14	20240419	5180	-19.50	20240207	3425	21.75	20231019	2.04	N	019770	500	58 억		234047	N	N	0	N	00	N
64	20240722	100330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	70	2	1.72	185410555	44853	194.54	4080	4195	4030	5300	2860	4080	4133.74	2.01	0	-1368	4153	4116	4043	4006	3933	4135	4025	58	1220	500	2930	5	1	11650000	483	5.71	0.58	12	0.39	727.00	7208.00	5180	20240207	-19.88	3425	20231019	21.17	5180	-19.88	20240207	3500	18.57	20240419	5180	-19.88	20240207	3425	21.17	20231019	2.04	N	019770	500	58 억		234047	N	N	0	N	00	N
65	20240722	090328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	-40	5	-0.98	2884175	710	3.08	4080	4080	4030	5300	2860	4080	4062.22	2.01	0	-12	4153	4116	4043	4006	3933	4135	4025	58	1220	500	2930	5	1	11650000	471	5.56	0.56	12	0.01	727.00	7208.00	5180	20240207	-22.01	3425	20231019	17.96	5180	-22.01	20240207	3500	15.43	20240419	5180	-22.01	20240207	3425	17.96	20231019	2.04	N	019770	500	58 억		234047	N	N	0	N	00	N
66	20240719	160326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	40	2	0.99	91453540	22833	32.67	4010	4080	3970	5250	2830	4040	4001.69	2.02	0	-1373	4240	4140	4020	3920	3800	4080	3860	58	1210	500	2900	5	1	11650000	475	5.61	0.57	12	0.20	727.00	7208.00	5180	20240207	-21.24	3425	20231019	19.12	5180	-21.24	20240207	3500	16.57	20240419	5180	-21.24	20240207	3425	19.12	20231019	1.96	N	019770	500	58 억		235399	N	N	0	N	00	N
67	20240719	150326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	-25	5	-0.62	76113715	19069	27.29	4010	4030	3970	5250	2830	4040	3991.49	2.02	0	-1221	4240	4140	4020	3920	3800	4080	3860	58	1210	500	2900	5	1	11650000	468	5.52	0.56	12	0.16	727.00	7208.00	5180	20240207	-22.49	3425	20231019	17.23	5180	-22.49	20240207	3500	14.71	20240419	5180	-22.49	20240207	3425	17.23	20231019	1.96	N	019770	500	58 억		235399	N	N	0	N	00	N
68	20240719	140328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	-25	5	-0.62	72239205	18105	25.91	4010	4030	3970	5250	2830	4040	3990.01	2.02	0	-1081	4240	4140	4020	3920	3800	4080	3860	58	1210	500	2900	5	1	11650000	468	5.52	0.56	12	0.16	727.00	7208.00	5180	20240207	-22.49	3425	20231019	17.23	5180	-22.49	20240207	3500	14.71	20240419	5180	-22.49	20240207	3425	17.23	20231019	1.96	N	019770	500	58 억		235399	N	N	0	N	00	N
69	20240719	130324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	-50	5	-1.24	56661755	14223	20.35	4010	4020	3970	5250	2830	4040	3983.81	2.02	0	-1128	4240	4140	4020	3920	3800	4080	3860	58	1210	500	2900	5	1	11650000	465	5.49	0.55	12	0.12	727.00	7208.00	5180	20240207	-22.97	3425	20231019	16.50	5180	-22.97	20240207	3500	14.00	20240419	5180	-22.97	20240207	3425	16.50	20231019	1.96	N	019770	500	58 억		235399	N	N	0	N	00	N
70	20240719	120324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	-50	5	-1.24	33392260	8381	11.99	4010	4020	3970	5250	2830	4040	3984.28	2.02	0	-761	4240	4140	4020	3920	3800	4080	3860	58	1210	500	2900	5	1	11650000	465	5.49	0.55	12	0.07	727.00	7208.00	5180	20240207	-22.97	3425	20231019	16.50	5180	-22.97	20240207	3500	14.00	20240419	5180	-22.97	20240207	3425	16.50	20231019	1.96	N	019770	500	58 억		235399	N	N	0	N	00	N
71	20240719	110327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	-55	5	-1.36	27049605	6792	9.72	4010	4020	3970	5250	2830	4040	3982.57	2.02	0	-542	4240	4140	4020	3920	3800	4080	3860	58	1210	500	2900	5	1	11650000	464	5.48	0.55	12	0.06	727.00	7208.00	5180	20240207	-23.07	3425	20231019	16.35	5180	-23.07	20240207	3500	13.86	20240419	5180	-23.07	20240207	3425	16.35	20231019	1.96	N	019770	500	58 억		235399	N	N	0	N	00	N
72	20240719	100302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-40	5	-0.99	16130685	4052	5.80	4010	4020	3970	5250	2830	4040	3980.92	2.02	0	-321	4240	4140	4020	3920	3800	4080	3860	58	1210	500	2900	5	1	11650000	466	5.50	0.55	12	0.03	727.00	7208.00	5180	20240207	-22.78	3425	20231019	16.79	5180	-22.78	20240207	3500	14.29	20240419	5180	-22.78	20240207	3425	16.79	20231019	1.96	N	019770	500	58 억		235399	N	N	0	N	00	N
73	20240719	090336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	-55	5	-1.36	1169815	292	0.42	4010	4020	3985	5250	2830	4040	4006.22	2.02	0	-76	4240	4140	4020	3920	3800	4080	3860	58	1210	500	2900	5	1	11650000	464	5.48	0.55	12	0.00	727.00	7208.00	5180	20240207	-23.07	3425	20231019	16.35	5180	-23.07	20240207	3500	13.86	20240419	5180	-23.07	20240207	3425	16.35	20231019	1.96	N	019770	500	58 억		235399	N	N	0	N	00	N
74	20240718	160321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	-85	5	-2.06	279428180	69883	148.09	4110	4120	3900	5360	2890	4125	3996.23	2.14	0	-13950	4188	4156	4103	4071	4018	4172	4087	58	1235	500	2970	5	1	11650000	471	5.56	0.56	12	0.60	727.00	7208.00	5180	20240207	-22.01	3425	20231019	17.96	5180	-22.01	20240207	3500	15.43	20240419	5180	-22.01	20240207	3425	17.96	20231019	2.00	N	019770	500	58 억		249331	N	N	0	N	00	N
75	20240718	150324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	-115	5	-2.79	254867505	63795	135.19	4110	4120	3900	5360	2890	4125	3994.90	2.14	0	-13025	4188	4156	4103	4071	4018	4172	4087	58	1235	500	2970	5	1	11650000	467	5.52	0.56	12	0.55	727.00	7208.00	5180	20240207	-22.59	3425	20231019	17.08	5180	-22.59	20240207	3500	14.57	20240419	5180	-22.59	20240207	3425	17.08	20231019	2.00	N	019770	500	58 억		249331	N	N	0	N	00	N
76	20240718	140322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	-140	5	-3.39	236414560	59173	125.39	4110	4120	3900	5360	2890	4125	3995.09	2.14	0	-12160	4188	4156	4103	4071	4018	4172	4087	58	1235	500	2970	5	1	11650000	464	5.48	0.55	12	0.51	727.00	7208.00	5180	20240207	-23.07	3425	20231019	16.35	5180	-23.07	20240207	3500	13.86	20240419	5180	-23.07	20240207	3425	16.35	20231019	2.00	N	019770	500	58 억		249331	N	N	0	N	00	N
77	20240718	130322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	-120	5	-2.91	222859875	55781	118.21	4110	4120	3900	5360	2890	4125	3995.03	2.14	0	-11579	4188	4156	4103	4071	4018	4172	4087	58	1235	500	2970	5	1	11650000	467	5.51	0.56	12	0.48	727.00	7208.00	5180	20240207	-22.68	3425	20231019	16.93	5180	-22.68	20240207	3500	14.43	20240419	5180	-22.68	20240207	3425	16.93	20231019	2.00	N	019770	500	58 억		249331	N	N	0	N	00	N
78	20240718	120322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-155	5	-3.76	169945195	42505	90.07	4110	4120	3900	5360	2890	4125	3997.94	2.14	0	-10398	4188	4156	4103	4071	4018	4172	4087	58	1235	500	2970	5	1	11650000	463	5.46	0.55	12	0.36	727.00	7208.00	5180	20240207	-23.36	3425	20231019	15.91	5180	-23.36	20240207	3500	13.43	20240419	5180	-23.36	20240207	3425	15.91	20231019	2.00	N	019770	500	58 억		249331	N	N	0	N	00	N
79	20240718	110324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	-100	5	-2.42	100334920	25083	53.15	4110	4120	3900	5360	2890	4125	3999.62	2.14	0	-5738	4188	4156	4103	4071	4018	4172	4087	58	1235	500	2970	5	1	11650000	469	5.54	0.56	12	0.22	727.00	7208.00	5180	20240207	-22.30	3425	20231019	17.52	5180	-22.30	20240207	3500	15.00	20240419	5180	-22.30	20240207	3425	17.52	20231019	2.00	N	019770	500	58 억		249331	N	N	0	N	00	N
80	20240718	100324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-125	5	-3.03	87881990	21969	46.55	4110	4120	3900	5360	2890	4125	3999.70	2.14	0	-4889	4188	4156	4103	4071	4018	4172	4087	58	1235	500	2970	5	1	11650000	466	5.50	0.55	12	0.19	727.00	7208.00	5180	20240207	-22.78	3425	20231019	16.79	5180	-22.78	20240207	3500	14.29	20240419	5180	-22.78	20240207	3425	16.79	20231019	2.00	N	019770	500	58 억		249331	N	N	0	N	00	N
81	20240718	090326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	-90	5	-2.18	13839780	3393	7.19	4110	4120	4035	5360	2890	4125	4077.52	2.14	0	-2347	4188	4156	4103	4071	4018	4172	4087	58	1235	500	2970	5	1	11650000	470	5.55	0.56	12	0.03	727.00	7208.00	5180	20240207	-22.10	3425	20231019	17.81	5180	-22.10	20240207	3500	15.29	20240419	5180	-22.10	20240207	3425	17.81	20231019	2.00	N	019770	500	58 억		249331	N	N	0	N	00	N
82	20240717	160334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	30	2	0.73	189919615	46333	48.65	4095	4135	4050	5320	2870	4095	4099.02	2.18	0	-5142	4188	4141	4093	4046	3998	4165	4070	58	1225	500	2940	5	1	11650000	481	5.67	0.57	12	0.40	727.00	7208.00	5180	20240207	-20.37	3425	20231019	20.44	5180	-20.37	20240207	3500	17.86	20240419	5180	-20.37	20240207	3425	20.44	20231019	1.77	N	019770	500	58 억		254187	N	N	0	N	00	N
83	20240717	150338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	-30	5	-0.73	172882970	42181	44.29	4095	4135	4050	5320	2870	4095	4098.60	2.18	0	-4256	4188	4141	4093	4046	3998	4165	4070	58	1225	500	2940	5	1	11650000	474	5.59	0.56	12	0.36	727.00	7208.00	5180	20240207	-21.53	3425	20231019	18.69	5180	-21.53	20240207	3500	16.14	20240419	5180	-21.53	20240207	3425	18.69	20231019	1.77	N	019770	500	58 억		254187	N	N	0	N	00	N
84	20240717	140337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	5	2	0.12	121540920	29590	31.07	4095	4135	4075	5320	2870	4095	4107.52	2.18	0	-2481	4188	4141	4093	4046	3998	4165	4070	58	1225	500	2940	5	1	11650000	478	5.64	0.57	12	0.25	727.00	7208.00	5180	20240207	-20.85	3425	20231019	19.71	5180	-20.85	20240207	3500	17.14	20240419	5180	-20.85	20240207	3425	19.71	20231019	1.77	N	019770	500	58 억		254187	N	N	0	N	00	N
85	20240717	130337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	15	2	0.37	110757210	26963	28.31	4095	4135	4075	5320	2870	4095	4107.77	2.18	0	-2009	4188	4141	4093	4046	3998	4165	4070	58	1225	500	2940	5	1	11650000	479	5.65	0.57	12	0.23	727.00	7208.00	5180	20240207	-20.66	3425	20231019	20.00	5180	-20.66	20240207	3500	17.43	20240419	5180	-20.66	20240207	3425	20.00	20231019	1.77	N	019770	500	58 억		254187	N	N	0	N	00	N
86	20240717	120337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	10	2	0.24	90699025	22079	23.18	4095	4135	4075	5320	2870	4095	4107.96	2.18	0	-1357	4188	4141	4093	4046	3998	4165	4070	58	1225	500	2940	5	1	11650000	478	5.65	0.57	12	0.19	727.00	7208.00	5180	20240207	-20.75	3425	20231019	19.85	5180	-20.75	20240207	3500	17.29	20240419	5180	-20.75	20240207	3425	19.85	20231019	1.77	N	019770	500	58 억		254187	N	N	0	N	00	N
87	20240717	110336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	25	2	0.61	66086935	16098	16.90	4095	4135	4075	5320	2870	4095	4105.32	2.18	0	-1284	4188	4141	4093	4046	3998	4165	4070	58	1225	500	2940	5	1	11650000	480	5.67	0.57	12	0.14	727.00	7208.00	5180	20240207	-20.46	3425	20231019	20.29	5180	-20.46	20240207	3500	17.71	20240419	5180	-20.46	20240207	3425	20.29	20231019	1.77	N	019770	500	58 억		254187	N	N	0	N	00	N
88	20240717	100336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	0	3	0.00	21628300	5292	5.56	4095	4095	4075	5320	2870	4095	4086.90	2.18	0	-361	4188	4141	4093	4046	3998	4165	4070	58	1225	500	2940	5	1	11650000	477	5.63	0.57	12	0.05	727.00	7208.00	5180	20240207	-20.95	3425	20231019	19.56	5180	-20.95	20240207	3500	17.00	20240419	5180	-20.95	20240207	3425	19.56	20231019	1.77	N	019770	500	58 억		254187	N	N	0	N	00	N
89	20240717	090306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	-10	5	-0.24	994795	243	0.26	4095	4095	4085	5320	2870	4095	4093.50	2.18	0	-42	4188	4141	4093	4046	3998	4165	4070	58	1225	500	2940	5	1	11650000	476	5.62	0.57	12	0.00	727.00	7208.00	5180	20240207	-21.14	3425	20231019	19.27	5180	-21.14	20240207	3500	16.71	20240419	5180	-21.14	20240207	3425	19.27	20231019	1.77	N	019770	500	58 억		254187	N	N	0	N	00	N
90	20240716	160337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	-5	5	-0.12	386170055	94223	18.57	4070	4140	4045	5330	2870	4100	4098.53	2.22	0	-5582	4563	4331	4163	3931	3763	4447	4047	58	1230	500	2950	5	1	11650000	477	5.63	0.57	12	0.81	727.00	7208.00	5180	20240207	-20.95	3425	20231019	19.56	5180	-20.95	20240207	3500	17.00	20240419	5180	-20.95	20240207	3425	19.56	20231019	1.77	N	019770	500	58 억		258827	N	N	0	N	00	N
91	20240716	150340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-20	5	-0.49	368043265	89790	17.70	4070	4140	4045	5330	2870	4100	4098.93	2.22	0	-4922	4563	4331	4163	3931	3763	4447	4047	58	1230	500	2950	5	1	11650000	475	5.61	0.57	12	0.77	727.00	7208.00	5180	20240207	-21.24	3425	20231019	19.12	5180	-21.24	20240207	3500	16.57	20240419	5180	-21.24	20240207	3425	19.12	20231019	1.77	N	019770	500	58 억		258827	N	N	0	N	00	N
92	20240716	140339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	-25	5	-0.61	352089760	85875	16.93	4070	4140	4045	5330	2870	4100	4100.03	2.22	0	-4911	4563	4331	4163	3931	3763	4447	4047	58	1230	500	2950	5	1	11650000	475	5.61	0.57	12	0.74	727.00	7208.00	5180	20240207	-21.33	3425	20231019	18.98	5180	-21.33	20240207	3500	16.43	20240419	5180	-21.33	20240207	3425	18.98	20231019	1.77	N	019770	500	58 억		258827	N	N	0	N	00	N
93	20240716	130339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	-5	5	-0.12	321009365	78255	15.43	4070	4140	4045	5330	2870	4100	4102.09	2.22	0	-4903	4563	4331	4163	3931	3763	4447	4047	58	1230	500	2950	5	1	11650000	477	5.63	0.57	12	0.67	727.00	7208.00	5180	20240207	-20.95	3425	20231019	19.56	5180	-20.95	20240207	3500	17.00	20240419	5180	-20.95	20240207	3425	19.56	20231019	1.77	N	019770	500	58 억		258827	N	N	0	N	00	N
94	20240716	120339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	-5	5	-0.12	294889065	71878	14.17	4070	4140	4045	5330	2870	4100	4102.63	2.22	0	-4892	4563	4331	4163	3931	3763	4447	4047	58	1230	500	2950	5	1	11650000	477	5.63	0.57	12	0.62	727.00	7208.00	5180	20240207	-20.95	3425	20231019	19.56	5180	-20.95	20240207	3500	17.00	20240419	5180	-20.95	20240207	3425	19.56	20231019	1.77	N	019770	500	58 억		258827	N	N	0	N	00	N
95	20240716	110339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-10	5	-0.24	265215140	64627	12.74	4070	4140	4045	5330	2870	4100	4103.78	2.22	0	-5158	4563	4331	4163	3931	3763	4447	4047	58	1230	500	2950	5	1	11650000	476	5.63	0.57	12	0.55	727.00	7208.00	5180	20240207	-21.04	3425	20231019	19.42	5180	-21.04	20240207	3500	16.86	20240419	5180	-21.04	20240207	3425	19.42	20231019	1.77	N	019770	500	58 억		258827	N	N	0	N	00	N
96	20240716	100339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-20	5	-0.49	236657760	57646	11.36	4070	4140	4045	5330	2870	4100	4105.36	2.22	0	-4182	4563	4331	4163	3931	3763	4447	4047	58	1230	500	2950	5	1	11650000	475	5.61	0.57	12	0.49	727.00	7208.00	5180	20240207	-21.24	3425	20231019	19.12	5180	-21.24	20240207	3500	16.57	20240419	5180	-21.24	20240207	3425	19.12	20231019	1.77	N	019770	500	58 억		258827	N	N	0	N	00	N
97	20240716	090337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	-30	5	-0.73	20169655	4966	0.98	4070	4090	4045	5330	2870	4100	4061.55	2.22	0	-192	4563	4331	4163	3931	3763	4447	4047	58	1230	500	2950	5	1	11650000	474	5.60	0.56	12	0.04	727.00	7208.00	5180	20240207	-21.43	3425	20231019	18.83	5180	-21.43	20240207	3500	16.29	20240419	5180	-21.43	20240207	3425	18.83	20231019	1.77	N	019770	500	58 억		258827	N	N	0	N	00	N
98	20240715	160333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	115	2	2.89	2119305060	505030	1914.44	4000	4395	3995	5180	2790	3985	4196.67	2.23	0	-761	4035	4010	3980	3955	3925	4022	3967	58	1195	500	2860	5	1	11650000	478	5.64	0.57	12	4.34	727.00	7208.00	5180	20240207	-20.85	3425	20231019	19.71	5180	-20.85	20240207	3500	17.14	20240419	5180	-20.85	20240207	3425	19.71	20231019	1.76	N	019770	500	58 억		259823	N	N	0	N	00	N
99	20240715	150335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	50	2	1.25	1936284665	459755	1742.82	4000	4395	4000	5180	2790	3985	4211.58	2.23	0	-6034	4035	4010	3980	3955	3925	4022	3967	58	1195	500	2860	5	1	11650000	470	5.55	0.56	12	3.95	727.00	7208.00	5180	20240207	-22.10	3425	20231019	17.81	5180	-22.10	20240207	3500	15.29	20240419	5180	-22.10	20240207	3425	17.81	20231019	1.76	N	019770	500	58 억		259823	N	N	0	N	00	N
100	20240715	140335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	95	2	2.38	1750814175	413757	1568.45	4000	4395	4000	5180	2790	3985	4231.53	2.23	0	-12590	4035	4010	3980	3955	3925	4022	3967	58	1195	500	2860	5	1	11650000	475	5.61	0.57	12	3.55	727.00	7208.00	5180	20240207	-21.24	3425	20231019	19.12	5180	-21.24	20240207	3500	16.57	20240419	5180	-21.24	20240207	3425	19.12	20231019	1.76	N	019770	500	58 억		259823	N	N	0	N	00	N
101	20240715	130335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	85	2	2.13	1645216490	387871	1470.32	4000	4395	4000	5180	2790	3985	4241.69	2.23	0	-18575	4035	4010	3980	3955	3925	4022	3967	58	1195	500	2860	5	1	11650000	474	5.60	0.56	12	3.33	727.00	7208.00	5180	20240207	-21.43	3425	20231019	18.83	5180	-21.43	20240207	3500	16.29	20240419	5180	-21.43	20240207	3425	18.83	20231019	1.76	N	019770	500	58 억		259823	N	N	0	N	00	N
102	20240715	120335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	65	2	1.63	59932155	14878	56.40	4000	4050	4000	5180	2790	3985	4028.39	2.23	0	-485	4035	4010	3980	3955	3925	4022	3967	58	1195	500	2860	5	1	11650000	472	5.57	0.56	12	0.13	727.00	7208.00	5180	20240207	-21.81	3425	20231019	18.25	5180	-21.81	20240207	3500	15.71	20240419	5180	-21.81	20240207	3425	18.25	20231019	1.76	N	019770	500	58 억		259823	N	N	0	N	00	N
103	20240715	110335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	45	2	1.13	51232790	12723	48.23	4000	4050	4000	5180	2790	3985	4026.95	2.23	0	-1054	4035	4010	3980	3955	3925	4022	3967	58	1195	500	2860	5	1	11650000	469	5.54	0.56	12	0.11	727.00	7208.00	5180	20240207	-22.20	3425	20231019	17.66	5180	-22.20	20240207	3500	15.14	20240419	5180	-22.20	20240207	3425	17.66	20231019	1.76	N	019770	500	58 억		259823	N	N	0	N	00	N
104	20240715	100336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	65	2	1.63	25560945	6361	24.11	4000	4050	4000	5180	2790	3985	4018.65	2.23	0	-1063	4035	4010	3980	3955	3925	4022	3967	58	1195	500	2860	5	1	11650000	472	5.57	0.56	12	0.05	727.00	7208.00	5180	20240207	-21.81	3425	20231019	18.25	5180	-21.81	20240207	3500	15.71	20240419	5180	-21.81	20240207	3425	18.25	20231019	1.76	N	019770	500	58 억		259823	N	N	0	N	00	N
105	20240715	090335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	15	2	0.38	687250	172	0.65	4000	4000	4000	5180	2790	3985	4000.00	2.23	0	0	4035	4010	3980	3955	3925	4022	3967	58	1195	500	2860	5	1	11650000	466	5.50	0.55	12	0.00	727.00	7208.00	5180	20240207	-22.78	3425	20231019	16.79	5180	-22.78	20240207	3500	14.29	20240419	5180	-22.78	20240207	3425	16.79	20231019	1.76	N	019770	500	58 억		259823	N	N	0	N	00	N
106	20240712	160332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	-15	5	-0.38	104790830	26365	125.01	3960	4005	3950	5200	2800	4000	3974.62	2.22	0	1472	4063	4031	4003	3971	3943	4017	3957	58	1200	500	2880	5	1	11650000	464	5.48	0.55	12	0.23	727.00	7208.00	5180	20240207	-23.07	3425	20231019	16.35	5180	-23.07	20240207	3500	13.86	20240419	5180	-23.07	20240207	3425	16.35	20231019	1.76	N	019770	500	58 억		258351	N	N	0	N	00	N
107	20240712	150334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	-20	5	-0.50	102629850	25822	122.43	3960	4005	3950	5200	2800	4000	3974.51	2.22	0	1563	4063	4031	4003	3971	3943	4017	3957	58	1200	500	2880	5	1	11650000	464	5.47	0.55	12	0.22	727.00	7208.00	5180	20240207	-23.17	3425	20231019	16.20	5180	-23.17	20240207	3500	13.71	20240419	5180	-23.17	20240207	3425	16.20	20231019	1.76	N	019770	500	58 억		258351	N	N	0	N	00	N
108	20240712	140336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	-10	5	-0.25	74820095	18822	89.24	3960	4005	3950	5200	2800	4000	3975.14	2.22	0	569	4063	4031	4003	3971	3943	4017	3957	58	1200	500	2880	5	1	11650000	465	5.49	0.55	12	0.16	727.00	7208.00	5180	20240207	-22.97	3425	20231019	16.50	5180	-22.97	20240207	3500	14.00	20240419	5180	-22.97	20240207	3425	16.50	20231019	1.76	N	019770	500	58 억		258351	N	N	0	N	00	N
109	20240712	130333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3995	-5	5	-0.12	72989390	18363	87.07	3960	4005	3950	5200	2800	4000	3974.81	2.22	0	156	4063	4031	4003	3971	3943	4017	3957	58	1200	500	2880	5	1	11650000	465	5.50	0.55	12	0.16	727.00	7208.00	5180	20240207	-22.88	3425	20231019	16.64	5180	-22.88	20240207	3500	14.14	20240419	5180	-22.88	20240207	3425	16.64	20231019	1.76	N	019770	500	58 억		258351	N	N	0	N	00	N
110	20240712	120334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-30	5	-0.75	61478425	15475	73.37	3960	4005	3950	5200	2800	4000	3972.76	2.22	0	732	4063	4031	4003	3971	3943	4017	3957	58	1200	500	2880	5	1	11650000	463	5.46	0.55	12	0.13	727.00	7208.00	5180	20240207	-23.36	3425	20231019	15.91	5180	-23.36	20240207	3500	13.43	20240419	5180	-23.36	20240207	3425	15.91	20231019	1.76	N	019770	500	58 억		258351	N	N	0	N	00	N
111	20240712	110333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	-35	5	-0.88	47319340	11910	56.47	3960	4005	3950	5200	2800	4000	3973.08	2.22	0	829	4063	4031	4003	3971	3943	4017	3957	58	1200	500	2880	5	1	11650000	462	5.45	0.55	12	0.10	727.00	7208.00	5180	20240207	-23.46	3425	20231019	15.77	5180	-23.46	20240207	3500	13.29	20240419	5180	-23.46	20240207	3425	15.77	20231019	1.76	N	019770	500	58 억		258351	N	N	0	N	00	N
112	20240712	100335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	-35	5	-0.88	41402860	10419	49.40	3960	4005	3950	5200	2800	4000	3973.78	2.22	0	814	4063	4031	4003	3971	3943	4017	3957	58	1200	500	2880	5	1	11650000	462	5.45	0.55	12	0.09	727.00	7208.00	5180	20240207	-23.46	3425	20231019	15.77	5180	-23.46	20240207	3500	13.29	20240419	5180	-23.46	20240207	3425	15.77	20231019	1.76	N	019770	500	58 억		258351	N	N	0	N	00	N
113	20240712	090333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	-35	5	-0.88	1932570	488	2.31	3960	4005	3960	5200	2800	4000	3960.18	2.22	0	-1	4063	4031	4003	3971	3943	4017	3957	58	1200	500	2880	5	1	11650000	462	5.45	0.55	12	0.00	727.00	7208.00	5180	20240207	-23.46	3425	20231019	15.77	5180	-23.46	20240207	3500	13.29	20240419	5180	-23.46	20240207	3425	15.77	20231019	1.76	N	019770	500	58 억		258351	N	N	0	N	00	N
114	20240711	160331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-10	5	-0.25	83899780	20986	85.52	4015	4035	3975	5210	2810	4010	3997.89	2.23	0	-1492	4070	4040	3995	3965	3920	4055	3980	58	1200	500	2880	5	1	11650000	466	5.50	0.55	12	0.18	727.00	7208.00	5180	20240207	-22.78	3425	20231019	16.79	5180	-22.78	20240207	3500	14.29	20240419	5180	-22.78	20240207	3425	16.79	20231019	1.76	N	019770	500	58 억		259843	N	N	0	N	00	N
115	20240711	150335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3995	-15	5	-0.37	78635560	19667	80.15	4015	4035	3975	5210	2810	4010	3998.35	2.23	0	-1393	4070	4040	3995	3965	3920	4055	3980	58	1200	500	2880	5	1	11650000	465	5.50	0.55	12	0.17	727.00	7208.00	5180	20240207	-22.88	3425	20231019	16.64	5180	-22.88	20240207	3500	14.14	20240419	5180	-22.88	20240207	3425	16.64	20231019	1.76	N	019770	500	58 억		259843	N	N	0	N	00	N
116	20240711	140333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	25	2	0.62	73568610	18402	74.99	4015	4035	3975	5210	2810	4010	3997.86	2.23	0	-1544	4070	4040	3995	3965	3920	4055	3980	58	1200	500	2880	5	1	11650000	470	5.55	0.56	12	0.16	727.00	7208.00	5180	20240207	-22.10	3425	20231019	17.81	5180	-22.10	20240207	3500	15.29	20240419	5180	-22.10	20240207	3425	17.81	20231019	1.76	N	019770	500	58 억		259843	N	N	0	N	00	N
117	20240711	130333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	-25	5	-0.62	67943325	16995	69.26	4015	4030	3975	5210	2810	4010	3997.84	2.23	0	-1544	4070	4040	3995	3965	3920	4055	3980	58	1200	500	2880	5	1	11650000	464	5.48	0.55	12	0.15	727.00	7208.00	5180	20240207	-23.07	3425	20231019	16.35	5180	-23.07	20240207	3500	13.86	20240419	5180	-23.07	20240207	3425	16.35	20231019	1.76	N	019770	500	58 억		259843	N	N	0	N	00	N
118	20240711	120334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-10	5	-0.25	38302550	9549	38.92	4015	4030	4000	5210	2810	4010	4011.16	2.23	0	-2364	4070	4040	3995	3965	3920	4055	3980	58	1200	500	2880	5	1	11650000	466	5.50	0.55	12	0.08	727.00	7208.00	5180	20240207	-22.78	3425	20231019	16.79	5180	-22.78	20240207	3500	14.29	20240419	5180	-22.78	20240207	3425	16.79	20231019	1.76	N	019770	500	58 억		259843	N	N	0	N	00	N
119	20240711	110333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	-5	5	-0.12	34523610	8606	35.07	4015	4030	4005	5210	2810	4010	4011.57	2.23	0	-2233	4070	4040	3995	3965	3920	4055	3980	58	1200	500	2880	5	1	11650000	467	5.51	0.56	12	0.07	727.00	7208.00	5180	20240207	-22.68	3425	20231019	16.93	5180	-22.68	20240207	3500	14.43	20240419	5180	-22.68	20240207	3425	16.93	20231019	1.76	N	019770	500	58 억		259843	N	N	0	N	00	N
120	20240711	100331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	20	2	0.50	15540400	3872	15.78	4015	4030	4010	5210	2810	4010	4013.53	2.23	0	-2003	4070	4040	3995	3965	3920	4055	3980	58	1200	500	2880	5	1	11650000	469	5.54	0.56	12	0.03	727.00	7208.00	5180	20240207	-22.20	3425	20231019	17.66	5180	-22.20	20240207	3500	15.14	20240419	5180	-22.20	20240207	3425	17.66	20231019	1.76	N	019770	500	58 억		259843	N	N	0	N	00	N
121	20240711	090331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	10	2	0.25	2755470	687	2.80	4015	4020	4010	5210	2810	4010	4010.87	2.23	0	-631	4070	4040	3995	3965	3920	4055	3980	58	1200	500	2880	5	1	11650000	468	5.53	0.56	12	0.01	727.00	7208.00	5180	20240207	-22.39	3425	20231019	17.37	5180	-22.39	20240207	3500	14.86	20240419	5180	-22.39	20240207	3425	17.37	20231019	1.76	N	019770	500	58 억		259843	N	N	0	N	00	N
122	20240710	160332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	55	2	1.39	93931105	23513	80.62	3970	4025	3950	5140	2770	3955	3994.85	2.24	0	-1276	4138	4046	3923	3831	3708	3985	3770	58	1185	500	2840	5	1	11650000	467	5.52	0.56	12	0.20	727.00	7208.00	5180	20240207	-22.59	3425	20231019	17.08	5180	-22.59	20240207	3500	14.57	20240419	5180	-22.59	20240207	3425	17.08	20231019	1.81	N	019770	500	58 억		261114	N	N	0	N	00	N
123	20240710	150333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	60	2	1.52	89975805	22526	77.24	3970	4025	3950	5140	2770	3955	3994.31	2.24	0	-1078	4138	4046	3923	3831	3708	3985	3770	58	1185	500	2840	5	1	11650000	468	5.52	0.56	12	0.19	727.00	7208.00	5180	20240207	-22.49	3425	20231019	17.23	5180	-22.49	20240207	3500	14.71	20240419	5180	-22.49	20240207	3425	17.23	20231019	1.81	N	019770	500	58 억		261114	N	N	0	N	00	N
124	20240710	140331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	60	2	1.52	75917735	19025	65.23	3970	4025	3950	5140	2770	3955	3990.42	2.24	0	-897	4138	4046	3923	3831	3708	3985	3770	58	1185	500	2840	5	1	11650000	468	5.52	0.56	12	0.16	727.00	7208.00	5180	20240207	-22.49	3425	20231019	17.23	5180	-22.49	20240207	3500	14.71	20240419	5180	-22.49	20240207	3425	17.23	20231019	1.81	N	019770	500	58 억		261114	N	N	0	N	00	N
125	20240710	130331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	45	2	1.14	60862235	15270	52.36	3970	4015	3950	5140	2770	3955	3985.74	2.24	0	-949	4138	4046	3923	3831	3708	3985	3770	58	1185	500	2840	5	1	11650000	466	5.50	0.55	12	0.13	727.00	7208.00	5180	20240207	-22.78	3425	20231019	16.79	5180	-22.78	20240207	3500	14.29	20240419	5180	-22.78	20240207	3425	16.79	20231019	1.81	N	019770	500	58 억		261114	N	N	0	N	00	N
126	20240710	120330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	50	2	1.26	58181885	14600	50.06	3970	4015	3950	5140	2770	3955	3985.06	2.24	0	-1301	4138	4046	3923	3831	3708	3985	3770	58	1185	500	2840	5	1	11650000	467	5.51	0.56	12	0.13	727.00	7208.00	5180	20240207	-22.68	3425	20231019	16.93	5180	-22.68	20240207	3500	14.43	20240419	5180	-22.68	20240207	3425	16.93	20231019	1.81	N	019770	500	58 억		261114	N	N	0	N	00	N
127	20240710	110333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	55	2	1.39	50779805	12754	43.73	3970	4015	3950	5140	2770	3955	3981.48	2.24	0	-1299	4138	4046	3923	3831	3708	3985	3770	58	1185	500	2840	5	1	11650000	467	5.52	0.56	12	0.11	727.00	7208.00	5180	20240207	-22.59	3425	20231019	17.08	5180	-22.59	20240207	3500	14.57	20240419	5180	-22.59	20240207	3425	17.08	20231019	1.81	N	019770	500	58 억		261114	N	N	0	N	00	N
128	20240710	100329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	25	2	0.63	27551515	6952	23.84	3970	3980	3950	5140	2770	3955	3963.11	2.24	0	-1014	4138	4046	3923	3831	3708	3985	3770	58	1185	500	2840	5	1	11650000	464	5.47	0.55	12	0.06	727.00	7208.00	5180	20240207	-23.17	3425	20231019	16.20	5180	-23.17	20240207	3500	13.71	20240419	5180	-23.17	20240207	3425	16.20	20231019	1.81	N	019770	500	58 억		261114	N	N	0	N	00	N
129	20240710	090331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	15	2	0.38	79340	20	0.07	3970	3970	3950	5140	2770	3955	3967.00	2.24	0	-7	4138	4046	3923	3831	3708	3985	3770	58	1185	500	2840	5	1	11650000	463	5.46	0.55	12	0.00	727.00	7208.00	5180	20240207	-23.36	3425	20231019	15.91	5180	-23.36	20240207	3500	13.43	20240419	5180	-23.36	20240207	3425	15.91	20231019	1.81	N	019770	500	58 억		261114	N	N	0	N	00	N
130	20240709	160331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3955	-30	5	-0.75	114432410	29164	136.57	4005	4015	3800	5180	2790	3985	3923.76	2.24	0	128	4028	4006	3983	3961	3938	3995	3950	58	1195	500	2860	5	1	11650000	461	5.44	0.55	12	0.25	727.00	7208.00	5180	20240207	-23.65	3425	20231019	15.47	5180	-23.65	20240207	3500	13.00	20240419	5180	-23.65	20240207	3425	15.47	20231019	1.82	N	019770	500	58 억		260980	N	N	0	N	00	N
131	20240709	150331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	-25	5	-0.63	110540135	28179	131.96	4005	4015	3800	5180	2790	3985	3922.78	2.24	0	673	4028	4006	3983	3961	3938	3995	3950	58	1195	500	2860	5	1	11650000	461	5.45	0.55	12	0.24	727.00	7208.00	5180	20240207	-23.55	3425	20231019	15.62	5180	-23.55	20240207	3500	13.14	20240419	5180	-23.55	20240207	3425	15.62	20231019	1.82	N	019770	500	58 억		260980	N	N	0	N	00	N
132	20240709	140331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3850	-135	5	-3.39	86400055	21996	103.01	4005	4015	3800	5180	2790	3985	3927.99	2.24	0	1187	4028	4006	3983	3961	3938	3995	3950	58	1195	500	2860	5	1	11650000	449	5.30	0.53	12	0.19	727.00	7208.00	5180	20240207	-25.68	3425	20231019	12.41	5180	-25.68	20240207	3500	10.00	20240419	5180	-25.68	20240207	3425	12.41	20231019	1.82	N	019770	500	58 억		260980	N	N	0	N	00	N
133	20240709	130332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	-10	5	-0.25	27385375	6869	32.17	4005	4015	3965	5180	2790	3985	3986.81	2.24	0	-472	4028	4006	3983	3961	3938	3995	3950	58	1195	500	2860	5	1	11650000	463	5.47	0.55	12	0.06	727.00	7208.00	5180	20240207	-23.26	3425	20231019	16.06	5180	-23.26	20240207	3500	13.57	20240419	5180	-23.26	20240207	3425	16.06	20231019	1.82	N	019770	500	58 억		260980	N	N	0	N	00	N
134	20240709	120333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	-5	5	-0.13	18972915	4758	22.28	4005	4015	3970	5180	2790	3985	3987.58	2.24	0	-456	4028	4006	3983	3961	3938	3995	3950	58	1195	500	2860	5	1	11650000	464	5.47	0.55	12	0.04	727.00	7208.00	5180	20240207	-23.17	3425	20231019	16.20	5180	-23.17	20240207	3500	13.71	20240419	5180	-23.17	20240207	3425	16.20	20231019	1.82	N	019770	500	58 억		260980	N	N	0	N	00	N
135	20240709	110332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	-5	5	-0.13	18674855	4683	21.93	4005	4015	3970	5180	2790	3985	3987.80	2.24	0	-400	4028	4006	3983	3961	3938	3995	3950	58	1195	500	2860	5	1	11650000	464	5.47	0.55	12	0.04	727.00	7208.00	5180	20240207	-23.17	3425	20231019	16.20	5180	-23.17	20240207	3500	13.71	20240419	5180	-23.17	20240207	3425	16.20	20231019	1.82	N	019770	500	58 억		260980	N	N	0	N	00	N
136	20240709	100332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	0	3	0.00	11576180	2897	13.57	4005	4015	3980	5180	2790	3985	3995.92	2.24	0	-200	4028	4006	3983	3961	3938	3995	3950	58	1195	500	2860	5	1	11650000	464	5.48	0.55	12	0.02	727.00	7208.00	5180	20240207	-23.07	3425	20231019	16.35	5180	-23.07	20240207	3500	13.86	20240419	5180	-23.07	20240207	3425	16.35	20231019	1.82	N	019770	500	58 억		260980	N	N	0	N	00	N
137	20240709	090331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	30	2	0.75	729910	182	0.85	4005	4015	4005	5180	2790	3985	4010.49	2.24	0	-25	4028	4006	3983	3961	3938	3995	3950	58	1195	500	2860	5	1	11650000	468	5.52	0.56	12	0.00	727.00	7208.00	5180	20240207	-22.49	3425	20231019	17.23	5180	-22.49	20240207	3500	14.71	20240419	5180	-22.49	20240207	3425	17.23	20231019	1.82	N	019770	500	58 억		260980	N	N	0	N	00	N
138	20240708	160329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	-5	5	-0.13	84687985	21302	68.75	3990	4005	3960	5180	2795	3990	3975.59	2.24	0	-435	4090	4040	4000	3950	3910	4065	3975	58	1190	500	2870	5	1	11650000	464	5.48	0.55	12	0.18	727.00	7208.00	5180	20240207	-23.07	3425	20231019	16.35	5180	-23.07	20240207	3500	13.86	20240419	5180	-23.07	20240207	3425	16.35	20231019	1.82	N	019770	500	58 억		261416	N	N	0	N	00	N
139	20240708	150330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	-5	5	-0.13	81989335	20625	66.57	3990	4005	3960	5180	2795	3990	3975.24	2.24	0	-320	4090	4040	4000	3950	3910	4065	3975	58	1190	500	2870	5	1	11650000	464	5.48	0.55	12	0.18	727.00	7208.00	5180	20240207	-23.07	3425	20231019	16.35	5180	-23.07	20240207	3500	13.86	20240419	5180	-23.07	20240207	3425	16.35	20231019	1.82	N	019770	500	58 억		261416	N	N	0	N	00	N
140	20240708	140331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	-10	5	-0.25	76647270	19282	62.23	3990	4005	3960	5180	2795	3990	3975.07	2.24	0	-196	4090	4040	4000	3950	3910	4065	3975	58	1190	500	2870	5	1	11650000	464	5.47	0.55	12	0.17	727.00	7208.00	5180	20240207	-23.17	3425	20231019	16.20	5180	-23.17	20240207	3500	13.71	20240419	5180	-23.17	20240207	3425	16.20	20231019	1.82	N	019770	500	58 억		261416	N	N	0	N	00	N
141	20240708	130328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	-15	5	-0.38	75648330	19031	61.42	3990	4005	3960	5180	2795	3990	3975.01	2.24	0	-316	4090	4040	4000	3950	3910	4065	3975	58	1190	500	2870	5	1	11650000	463	5.47	0.55	12	0.16	727.00	7208.00	5180	20240207	-23.26	3425	20231019	16.06	5180	-23.26	20240207	3500	13.57	20240419	5180	-23.26	20240207	3425	16.06	20231019	1.82	N	019770	500	58 억		261416	N	N	0	N	00	N
142	20240708	120330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	-10	5	-0.25	63289475	15923	51.39	3990	4005	3960	5180	2795	3990	3974.72	2.24	0	-135	4090	4040	4000	3950	3910	4065	3975	58	1190	500	2870	5	1	11650000	464	5.47	0.55	12	0.14	727.00	7208.00	5180	20240207	-23.17	3425	20231019	16.20	5180	-23.17	20240207	3500	13.71	20240419	5180	-23.17	20240207	3425	16.20	20231019	1.82	N	019770	500	58 억		261416	N	N	0	N	00	N
143	20240708	110328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	-15	5	-0.38	35685850	8979	28.98	3990	4005	3960	5180	2795	3990	3974.37	2.24	0	-135	4090	4040	4000	3950	3910	4065	3975	58	1190	500	2870	5	1	11650000	463	5.47	0.55	12	0.08	727.00	7208.00	5180	20240207	-23.26	3425	20231019	16.06	5180	-23.26	20240207	3500	13.57	20240419	5180	-23.26	20240207	3425	16.06	20231019	1.82	N	019770	500	58 억		261416	N	N	0	N	00	N
144	20240708	100329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	-10	5	-0.25	20984810	5276	17.03	3990	4005	3960	5180	2795	3990	3977.41	2.24	0	-126	4090	4040	4000	3950	3910	4065	3975	58	1190	500	2870	5	1	11650000	464	5.47	0.55	12	0.05	727.00	7208.00	5180	20240207	-23.17	3425	20231019	16.20	5180	-23.17	20240207	3500	13.71	20240419	5180	-23.17	20240207	3425	16.20	20231019	1.82	N	019770	500	58 억		261416	N	N	0	N	00	N
145	20240708	090330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	0	3	0.00	5259590	1318	4.25	3990	4005	3990	5180	2795	3990	3990.58	2.24	0	-50	4090	4040	4000	3950	3910	4065	3975	58	1190	500	2870	5	1	11650000	465	5.49	0.55	12	0.01	727.00	7208.00	5180	20240207	-22.97	3425	20231019	16.50	5180	-22.97	20240207	3500	14.00	20240419	5180	-22.97	20240207	3425	16.50	20231019	1.82	N	019770	500	58 억		261416	N	N	0	N	00	N
146	20240705	160328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	10	2	0.25	120189895	30184	139.00	3980	4050	3960	5170	2790	3980	3981.91	2.28	0	-4543	4056	4017	3991	3952	3926	4005	3940	58	1190	500	2860	5	1	11650000	465	5.49	0.55	12	0.26	727.00	7208.00	5180	20240207	-22.97	3425	20231019	16.50	5180	-22.97	20240207	3500	14.00	20240419	5180	-22.97	20240207	3425	16.50	20231019	1.74	N	019770	500	58 억		266063	N	N	0	N	00	N
147	20240705	150330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	10	2	0.25	119013670	29889	137.64	3980	4050	3960	5170	2790	3980	3981.86	2.28	0	-4400	4056	4017	3991	3952	3926	4005	3940	58	1190	500	2860	5	1	11650000	465	5.49	0.55	12	0.26	727.00	7208.00	5180	20240207	-22.97	3425	20231019	16.50	5180	-22.97	20240207	3500	14.00	20240419	5180	-22.97	20240207	3425	16.50	20231019	1.74	N	019770	500	58 억		266063	N	N	0	N	00	N
148	20240705	140329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	5	2	0.13	101724890	25570	117.75	3980	4050	3960	5170	2790	3980	3978.29	2.28	0	-2434	4056	4017	3991	3952	3926	4005	3940	58	1190	500	2860	5	1	11650000	464	5.48	0.55	12	0.22	727.00	7208.00	5180	20240207	-23.07	3425	20231019	16.35	5180	-23.07	20240207	3500	13.86	20240419	5180	-23.07	20240207	3425	16.35	20231019	1.74	N	019770	500	58 억		266063	N	N	0	N	00	N
149	20240705	130328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	-20	5	-0.50	82058160	20652	95.10	3980	4050	3960	5170	2790	3980	3973.38	2.28	0	-2097	4056	4017	3991	3952	3926	4005	3940	58	1190	500	2860	5	1	11650000	461	5.45	0.55	12	0.18	727.00	7208.00	5180	20240207	-23.55	3425	20231019	15.62	5180	-23.55	20240207	3500	13.14	20240419	5180	-23.55	20240207	3425	15.62	20231019	1.74	N	019770	500	58 억		266063	N	N	0	N	00	N
150	20240705	120328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	-15	5	-0.38	49065650	12326	56.76	3980	4050	3965	5170	2790	3980	3980.66	2.28	0	-2083	4056	4017	3991	3952	3926	4005	3940	58	1190	500	2860	5	1	11650000	462	5.45	0.55	12	0.11	727.00	7208.00	5180	20240207	-23.46	3425	20231019	15.77	5180	-23.46	20240207	3500	13.29	20240419	5180	-23.46	20240207	3425	15.77	20231019	1.74	N	019770	500	58 억		266063	N	N	0	N	00	N
151	20240705	110328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	-5	5	-0.13	36813510	9240	42.55	3980	4050	3965	5170	2790	3980	3984.15	2.28	0	-1576	4056	4017	3991	3952	3926	4005	3940	58	1190	500	2860	5	1	11650000	463	5.47	0.55	12	0.08	727.00	7208.00	5180	20240207	-23.26	3425	20231019	16.06	5180	-23.26	20240207	3500	13.57	20240419	5180	-23.26	20240207	3425	16.06	20231019	1.74	N	019770	500	58 억		266063	N	N	0	N	00	N
152	20240705	100328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	-15	5	-0.38	23527795	5901	27.17	3980	4050	3965	5170	2790	3980	3987.09	2.28	0	-1567	4056	4017	3991	3952	3926	4005	3940	58	1190	500	2860	5	1	11650000	462	5.45	0.55	12	0.05	727.00	7208.00	5180	20240207	-23.46	3425	20231019	15.77	5180	-23.46	20240207	3500	13.29	20240419	5180	-23.46	20240207	3425	15.77	20231019	1.74	N	019770	500	58 억		266063	N	N	0	N	00	N
153	20240705	090329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	50	2	1.26	5007845	1242	5.72	3980	4050	3980	5170	2790	3980	4032.08	2.28	0	-140	4056	4017	3991	3952	3926	4005	3940	58	1190	500	2860	5	1	11650000	469	5.54	0.56	12	0.01	727.00	7208.00	5180	20240207	-22.20	3425	20231019	17.66	5180	-22.20	20240207	3500	15.14	20240419	5180	-22.20	20240207	3425	17.66	20231019	1.74	N	019770	500	58 억		266063	N	N	0	N	00	N
154	20240704	160327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	-10	5	-0.25	86275055	21705	47.05	4030	4030	3965	5180	2795	3990	3974.81	2.29	0	-931	4040	4015	3975	3950	3910	4027	3962	58	1190	500	2870	5	1	11650000	464	5.47	0.55	12	0.19	727.00	7208.00	5180	20240207	-23.17	3425	20231019	16.20	5180	-23.17	20240207	3500	13.71	20240419	5180	-23.17	20240207	3425	16.20	20231019	1.71	N	019770	500	58 억		266883	N	N	0	N	00	N
155	20240704	150328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-20	5	-0.50	83526540	21014	45.55	4030	4030	3965	5180	2795	3990	3974.80	2.29	0	-766	4040	4015	3975	3950	3910	4027	3962	58	1190	500	2870	5	1	11650000	463	5.46	0.55	12	0.18	727.00	7208.00	5180	20240207	-23.36	3425	20231019	15.91	5180	-23.36	20240207	3500	13.43	20240419	5180	-23.36	20240207	3425	15.91	20231019	1.71	N	019770	500	58 억		266883	N	N	0	N	00	N
156	20240704	140328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	-25	5	-0.63	72306765	18186	39.42	4030	4030	3965	5180	2795	3990	3975.96	2.29	0	-716	4040	4015	3975	3950	3910	4027	3962	58	1190	500	2870	5	1	11650000	462	5.45	0.55	12	0.16	727.00	7208.00	5180	20240207	-23.46	3425	20231019	15.77	5180	-23.46	20240207	3500	13.29	20240419	5180	-23.46	20240207	3425	15.77	20231019	1.71	N	019770	500	58 억		266883	N	N	0	N	00	N
157	20240704	130329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	-15	5	-0.38	60116130	15113	32.76	4030	4030	3965	5180	2795	3990	3977.78	2.29	0	-716	4040	4015	3975	3950	3910	4027	3962	58	1190	500	2870	5	1	11650000	463	5.47	0.55	12	0.13	727.00	7208.00	5180	20240207	-23.26	3425	20231019	16.06	5180	-23.26	20240207	3500	13.57	20240419	5180	-23.26	20240207	3425	16.06	20231019	1.71	N	019770	500	58 억		266883	N	N	0	N	00	N
158	20240704	120327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3995	5	2	0.13	48151705	12098	26.22	4030	4030	3965	5180	2795	3990	3980.14	2.29	0	-946	4040	4015	3975	3950	3910	4027	3962	58	1190	500	2870	5	1	11650000	465	5.50	0.55	12	0.10	727.00	7208.00	5180	20240207	-22.88	3425	20231019	16.64	5180	-22.88	20240207	3500	14.14	20240419	5180	-22.88	20240207	3425	16.64	20231019	1.71	N	019770	500	58 억		266883	N	N	0	N	00	N
159	20240704	110327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	0	3	0.00	10253620	2565	5.56	4030	4030	3975	5180	2795	3990	3997.51	2.29	0	288	4040	4015	3975	3950	3910	4027	3962	58	1190	500	2870	5	1	11650000	465	5.49	0.55	12	0.02	727.00	7208.00	5180	20240207	-22.97	3425	20231019	16.50	5180	-22.97	20240207	3500	14.00	20240419	5180	-22.97	20240207	3425	16.50	20231019	1.71	N	019770	500	58 억		266883	N	N	0	N	00	N
160	20240704	100328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3995	5	2	0.13	9826310	2458	5.33	4030	4030	3975	5180	2795	3990	3997.69	2.29	0	318	4040	4015	3975	3950	3910	4027	3962	58	1190	500	2870	5	1	11650000	465	5.50	0.55	12	0.02	727.00	7208.00	5180	20240207	-22.88	3425	20231019	16.64	5180	-22.88	20240207	3500	14.14	20240419	5180	-22.88	20240207	3425	16.64	20231019	1.71	N	019770	500	58 억		266883	N	N	0	N	00	N
161	20240704	090327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	40	2	1.00	2389160	593	1.29	4030	4030	4000	5180	2795	3990	4028.94	2.29	0	-208	4040	4015	3975	3950	3910	4027	3962	58	1190	500	2870	5	1	11650000	469	5.54	0.56	12	0.01	727.00	7208.00	5180	20240207	-22.20	3425	20231019	17.66	5180	-22.20	20240207	3500	15.14	20240419	5180	-22.20	20240207	3425	17.66	20231019	1.71	N	019770	500	58 억		266883	N	N	0	N	00	N
162	20240703	160326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	30	2	0.76	181823550	46005	100.54	3945	4000	3935	5140	2775	3960	3951.98	2.34	0	-5644	4030	3995	3975	3940	3920	3985	3930	58	1180	500	2850	5	1	11650000	465	5.49	0.55	12	0.39	727.00	7208.00	5180	20240207	-22.97	3425	20231019	16.50	5180	-22.97	20240207	3500	14.00	20240419	5180	-22.97	20240207	3425	16.50	20231019	1.73	N	019770	500	58 억		272382	N	N	0	N	00	N
163	20240703	150327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	30	2	0.76	177548375	44932	98.20	3945	4000	3935	5140	2775	3960	3951.45	2.34	0	-5189	4030	3995	3975	3940	3920	3985	3930	58	1180	500	2850	5	1	11650000	465	5.49	0.55	12	0.39	727.00	7208.00	5180	20240207	-22.97	3425	20231019	16.50	5180	-22.97	20240207	3500	14.00	20240419	5180	-22.97	20240207	3425	16.50	20231019	1.73	N	019770	500	58 억		272382	N	N	0	N	00	N
164	20240703	140327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	15	2	0.38	170672005	43204	94.42	3945	3985	3935	5140	2775	3960	3950.33	2.34	0	-4818	4030	3995	3975	3940	3920	3985	3930	58	1180	500	2850	5	1	11650000	463	5.47	0.55	12	0.37	727.00	7208.00	5180	20240207	-23.26	3425	20231019	16.06	5180	-23.26	20240207	3500	13.57	20240419	5180	-23.26	20240207	3425	16.06	20231019	1.73	N	019770	500	58 억		272382	N	N	0	N	00	N
165	20240703	130327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	0	3	0.00	163264700	41338	90.34	3945	3985	3935	5140	2775	3960	3949.46	2.34	0	-4806	4030	3995	3975	3940	3920	3985	3930	58	1180	500	2850	5	1	11650000	461	5.45	0.55	12	0.35	727.00	7208.00	5180	20240207	-23.55	3425	20231019	15.62	5180	-23.55	20240207	3500	13.14	20240419	5180	-23.55	20240207	3425	15.62	20231019	1.73	N	019770	500	58 억		272382	N	N	0	N	00	N
166	20240703	120326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	0	3	0.00	147885190	37443	81.83	3945	3985	3935	5140	2775	3960	3949.56	2.34	0	-5160	4030	3995	3975	3940	3920	3985	3930	58	1180	500	2850	5	1	11650000	461	5.45	0.55	12	0.32	727.00	7208.00	5180	20240207	-23.55	3425	20231019	15.62	5180	-23.55	20240207	3500	13.14	20240419	5180	-23.55	20240207	3425	15.62	20231019	1.73	N	019770	500	58 억		272382	N	N	0	N	00	N
167	20240703	110328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	-15	5	-0.38	71279255	18061	39.47	3945	3965	3940	5140	2775	3960	3946.44	2.34	0	-5367	4030	3995	3975	3940	3920	3985	3930	58	1180	500	2850	5	1	11650000	460	5.43	0.55	12	0.16	727.00	7208.00	5180	20240207	-23.84	3425	20231019	15.18	5180	-23.84	20240207	3500	12.71	20240419	5180	-23.84	20240207	3425	15.18	20231019	1.73	N	019770	500	58 억		272382	N	N	0	N	00	N
168	20240703	100327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	-15	5	-0.38	21796745	5520	12.06	3945	3965	3945	5140	2775	3960	3948.29	2.34	0	-1881	4030	3995	3975	3940	3920	3985	3930	58	1180	500	2850	5	1	11650000	460	5.43	0.55	12	0.05	727.00	7208.00	5180	20240207	-23.84	3425	20231019	15.18	5180	-23.84	20240207	3500	12.71	20240419	5180	-23.84	20240207	3425	15.18	20231019	1.73	N	019770	500	58 억		272382	N	N	0	N	00	N
169	20240703	090327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	5	2	0.13	2928500	741	1.62	3945	3965	3945	5140	2775	3960	3949.40	2.34	0	135	4030	3995	3975	3940	3920	3985	3930	58	1180	500	2850	5	1	11650000	462	5.45	0.55	12	0.01	727.00	7208.00	5180	20240207	-23.46	3425	20231019	15.77	5180	-23.46	20240207	3500	13.29	20240419	5180	-23.46	20240207	3425	15.77	20231019	1.73	N	019770	500	58 억		272382	N	N	0	N	00	N
170	20240702	160326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	-60	5	-1.49	180969315	45655	222.54	3980	4010	3955	5220	2815	4020	3963.84	2.39	0	-6646	4063	4041	4018	3996	3973	4030	3985	58	1200	500	2890	5	1	11650000	461	5.45	0.55	12	0.39	727.00	7208.00	5180	20240207	-23.55	3425	20231019	15.62	5180	-23.55	20240207	3500	13.14	20240419	5180	-23.55	20240207	3425	15.62	20231019	1.68	N	019770	500	58 억		278871	N	N	0	N	00	N
171	20240702	150326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	-60	5	-1.49	154544800	38982	190.02	3980	4010	3955	5220	2815	4020	3964.52	2.39	0	-6507	4063	4041	4018	3996	3973	4030	3985	58	1200	500	2890	5	1	11650000	461	5.45	0.55	12	0.33	727.00	7208.00	5180	20240207	-23.55	3425	20231019	15.62	5180	-23.55	20240207	3500	13.14	20240419	5180	-23.55	20240207	3425	15.62	20231019	1.68	N	019770	500	58 억		278871	N	N	0	N	00	N
172	20240702	140326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	-60	5	-1.49	113262790	28546	139.15	3980	4010	3960	5220	2815	4020	3967.73	2.39	0	-6506	4063	4041	4018	3996	3973	4030	3985	58	1200	500	2890	5	1	11650000	461	5.45	0.55	12	0.25	727.00	7208.00	5180	20240207	-23.55	3425	20231019	15.62	5180	-23.55	20240207	3500	13.14	20240419	5180	-23.55	20240207	3425	15.62	20231019	1.68	N	019770	500	58 억		278871	N	N	0	N	00	N
173	20240702	130326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-50	5	-1.24	47440280	11936	58.18	3980	4010	3965	5220	2815	4020	3974.55	2.39	0	-4928	4063	4041	4018	3996	3973	4030	3985	58	1200	500	2890	5	1	11650000	463	5.46	0.55	12	0.10	727.00	7208.00	5180	20240207	-23.36	3425	20231019	15.91	5180	-23.36	20240207	3500	13.43	20240419	5180	-23.36	20240207	3425	15.91	20231019	1.68	N	019770	500	58 억		278871	N	N	0	N	00	N
174	20240702	120327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3995	-25	5	-0.62	41332430	10399	50.69	3980	4010	3965	5220	2815	4020	3974.65	2.39	0	-4954	4063	4041	4018	3996	3973	4030	3985	58	1200	500	2890	5	1	11650000	465	5.50	0.55	12	0.09	727.00	7208.00	5180	20240207	-22.88	3425	20231019	16.64	5180	-22.88	20240207	3500	14.14	20240419	5180	-22.88	20240207	3425	16.64	20231019	1.68	N	019770	500	58 억		278871	N	N	0	N	00	N
175	20240702	110326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-20	5	-0.50	38221460	9618	46.88	3980	4010	3965	5220	2815	4020	3973.95	2.39	0	-5094	4063	4041	4018	3996	3973	4030	3985	58	1200	500	2890	5	1	11650000	466	5.50	0.55	12	0.08	727.00	7208.00	5180	20240207	-22.78	3425	20231019	16.79	5180	-22.78	20240207	3500	14.29	20240419	5180	-22.78	20240207	3425	16.79	20231019	1.68	N	019770	500	58 억		278871	N	N	0	N	00	N
176	20240702	100326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3995	-25	5	-0.62	36599250	9212	44.90	3980	4010	3965	5220	2815	4020	3973.00	2.39	0	-5100	4063	4041	4018	3996	3973	4030	3985	58	1200	500	2890	5	1	11650000	465	5.50	0.55	12	0.08	727.00	7208.00	5180	20240207	-22.88	3425	20231019	16.64	5180	-22.88	20240207	3500	14.14	20240419	5180	-22.88	20240207	3425	16.64	20231019	1.68	N	019770	500	58 억		278871	N	N	0	N	00	N
177	20240702	090326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	-15	5	-0.37	2369405	595	2.90	3980	4010	3980	5220	2815	4020	3982.19	2.39	0	-120	4063	4041	4018	3996	3973	4030	3985	58	1200	500	2890	5	1	11650000	467	5.51	0.56	12	0.01	727.00	7208.00	5180	20240207	-22.68	3425	20231019	16.93	5180	-22.68	20240207	3500	14.43	20240419	5180	-22.68	20240207	3425	16.93	20231019	1.68	N	019770	500	58 억		278871	N	N	0	N	00	N
178	20240701	160325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	40	2	1.01	81666735	20360	64.18	4025	4040	3995	5170	2790	3980	4011.30	2.40	0	-1708	4096	4037	3996	3937	3896	4030	3930	58	1190	500	2860	5	1	11650000	468	5.53	0.56	12	0.17	727.00	7208.00	5180	20240207	-22.39	3425	20231019	17.37	5180	-22.39	20240207	3500	14.86	20240419	5180	-22.39	20240207	3425	17.37	20231019	1.72	N	019770	500	58 억		279534	N	N	0	N	00	N
179	20240701	150326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	35	2	0.88	79444775	19807	62.43	4025	4040	3995	5170	2790	3980	4011.11	2.40	0	-1642	4096	4037	3996	3937	3896	4030	3930	58	1190	500	2860	5	1	11650000	468	5.52	0.56	12	0.17	727.00	7208.00	5180	20240207	-22.49	3425	20231019	17.23	5180	-22.49	20240207	3500	14.71	20240419	5180	-22.49	20240207	3425	17.23	20231019	1.72	N	019770	500	58 억		279534	N	N	0	N	00	N
180	20240701	140325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	40	2	1.01	74804855	18652	58.79	4025	4040	3995	5170	2790	3980	4010.73	2.40	0	-1642	4096	4037	3996	3937	3896	4030	3930	58	1190	500	2860	5	1	11650000	468	5.53	0.56	12	0.16	727.00	7208.00	5180	20240207	-22.39	3425	20231019	17.37	5180	-22.39	20240207	3500	14.86	20240419	5180	-22.39	20240207	3425	17.37	20231019	1.72	N	019770	500	58 억		279534	N	N	0	N	00	N
181	20240701	130326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	55	2	1.38	66901395	16689	52.61	4025	4040	3995	5170	2790	3980	4008.90	2.40	0	-1413	4096	4037	3996	3937	3896	4030	3930	58	1190	500	2860	5	1	11650000	470	5.55	0.56	12	0.14	727.00	7208.00	5180	20240207	-22.10	3425	20231019	17.81	5180	-22.10	20240207	3500	15.29	20240419	5180	-22.10	20240207	3425	17.81	20231019	1.72	N	019770	500	58 억		279534	N	N	0	N	00	N
182	20240701	120326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	25	2	0.63	48590555	12140	38.27	4025	4025	3995	5170	2790	3980	4002.72	2.40	0	-1630	4096	4037	3996	3937	3896	4030	3930	58	1190	500	2860	5	1	11650000	467	5.51	0.56	12	0.10	727.00	7208.00	5180	20240207	-22.68	3425	20231019	16.93	5180	-22.68	20240207	3500	14.43	20240419	5180	-22.68	20240207	3425	16.93	20231019	1.72	N	019770	500	58 억		279534	N	N	0	N	00	N
183	20240701	110325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	35	2	0.88	35396315	8845	27.88	4025	4025	3995	5170	2790	3980	4002.11	2.40	0	-1255	4096	4037	3996	3937	3896	4030	3930	58	1190	500	2860	5	1	11650000	468	5.52	0.56	12	0.08	727.00	7208.00	5180	20240207	-22.49	3425	20231019	17.23	5180	-22.49	20240207	3500	14.71	20240419	5180	-22.49	20240207	3425	17.23	20231019	1.72	N	019770	500	58 억		279534	N	N	0	N	00	N
184	20240701	100325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	20	2	0.50	31686885	7920	24.96	4025	4025	3995	5170	2790	3980	4001.16	2.40	0	-1132	4096	4037	3996	3937	3896	4030	3930	58	1190	500	2860	5	1	11650000	466	5.50	0.55	12	0.07	727.00	7208.00	5180	20240207	-22.78	3425	20231019	16.79	5180	-22.78	20240207	3500	14.29	20240419	5180	-22.78	20240207	3425	16.79	20231019	1.72	N	019770	500	58 억		279534	N	N	0	N	00	N
185	20240701	090325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	25	2	0.63	3262175	814	2.57	4025	4025	4000	5170	2790	3980	4011.81	2.40	0	56	4096	4037	3996	3937	3896	4030	3930	58	1190	500	2860	5	1	11650000	467	5.51	0.56	12	0.01	727.00	7208.00	5180	20240207	-22.68	3425	20231019	16.93	5180	-22.68	20240207	3500	14.43	20240419	5180	-22.68	20240207	3425	16.93	20231019	1.72	N	019770	500	58 억		279534	N	N	0	N	00	N