KissMeData/086670/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	160716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11940	-70	5	-0.58	366527440	30724	54.22	11910	12090	11830	15610	8410	12010	11929.58	0.68	0	4297	12416	12212	12096	11892	11776	12155	11835	46	3600	500	8880	10	1	9125174	1090	6.47	0.90	12	0.34	1846.00	13281.00	17040	20230809	-29.93	11110	20240726	7.47	14400	-17.08	20240403	11110	7.47	20240726	17040	-29.93	20230809	11110	7.47	20240726	1.83	N	086670	500	45 억		62455	N	N	0	N	00	N
3	20240731	150725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11930	-80	5	-0.67	315282730	26429	46.64	11910	12090	11830	15610	8410	12010	11929.42	0.68	0	3171	12416	12212	12096	11892	11776	12155	11835	46	3600	500	8880	10	1	9125174	1089	6.46	0.90	12	0.29	1846.00	13281.00	17040	20230809	-29.99	11110	20240726	7.38	14400	-17.15	20240403	11110	7.38	20240726	17040	-29.99	20230809	11110	7.38	20240726	1.83	N	086670	500	45 억		62455	N	N	0	N	00	N
4	20240731	140725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12010	0	3	0.00	286822410	24044	42.43	11910	12090	11830	15610	8410	12010	11929.06	0.68	0	2651	12416	12212	12096	11892	11776	12155	11835	46	3600	500	8880	10	1	9125174	1096	6.51	0.90	12	0.26	1846.00	13281.00	17040	20230809	-29.52	11110	20240726	8.10	14400	-16.60	20240403	11110	8.10	20240726	17040	-29.52	20230809	11110	8.10	20240726	1.83	N	086670	500	45 억		62455	N	N	0	N	00	N
5	20240731	130723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11980	-30	5	-0.25	235602460	19762	34.88	11910	12090	11830	15610	8410	12010	11921.99	0.68	0	2089	12416	12212	12096	11892	11776	12155	11835	46	3600	500	8880	10	1	9125174	1093	6.49	0.90	12	0.22	1846.00	13281.00	17040	20230809	-29.69	11110	20240726	7.83	14400	-16.81	20240403	11110	7.83	20240726	17040	-29.69	20230809	11110	7.83	20240726	1.83	N	086670	500	45 억		62455	N	N	0	N	00	N
6	20240731	120722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11920	-90	5	-0.75	213169870	17885	31.56	11910	12090	11830	15610	8410	12010	11918.92	0.68	0	1787	12416	12212	12096	11892	11776	12155	11835	46	3600	500	8880	10	1	9125174	1088	6.46	0.90	12	0.20	1846.00	13281.00	17040	20230809	-30.05	11110	20240726	7.29	14400	-17.22	20240403	11110	7.29	20240726	17040	-30.05	20230809	11110	7.29	20240726	1.83	N	086670	500	45 억		62455	N	N	0	N	00	N
7	20240731	110724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11910	-100	5	-0.83	184308900	15462	27.29	11910	12090	11830	15610	8410	12010	11920.12	0.68	0	1178	12416	12212	12096	11892	11776	12155	11835	46	3600	500	8880	10	1	9125174	1087	6.45	0.90	12	0.17	1846.00	13281.00	17040	20230809	-30.11	11110	20240726	7.20	14400	-17.29	20240403	11110	7.20	20240726	17040	-30.11	20230809	11110	7.20	20240726	1.83	N	086670	500	45 억		62455	N	N	0	N	00	N
8	20240731	100722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12060	50	2	0.42	134019670	11245	19.85	11910	12090	11830	15610	8410	12010	11918.16	0.68	0	692	12416	12212	12096	11892	11776	12155	11835	46	3600	500	8880	10	1	9125174	1100	6.53	0.91	12	0.12	1846.00	13281.00	17040	20230809	-29.23	11110	20240726	8.55	14400	-16.25	20240403	11110	8.55	20240726	17040	-29.23	20230809	11110	8.55	20240726	1.83	N	086670	500	45 억		62455	N	N	0	N	00	N
9	20240731	090719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11920	-90	5	-0.75	23212010	1947	3.44	11910	12090	11910	15610	8410	12010	11921.94	0.68	0	94	12416	12212	12096	11892	11776	12155	11835	46	3600	500	8880	10	1	9125174	1088	6.46	0.90	12	0.02	1846.00	13281.00	17040	20230809	-30.05	11110	20240726	7.29	14400	-17.22	20240403	11110	7.29	20240726	17040	-30.05	20230809	11110	7.29	20240726	1.83	N	086670	500	45 억		62455	N	N	0	N	00	N
10	20240730	160704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12010	-210	5	-1.72	674075720	55929	5.63	12290	12300	11980	15880	8560	12220	12052.61	0.63	0	4882	14126	13172	12696	11742	11266	12935	11505	46	3660	500	9040	10	1	9125174	1096	6.51	0.90	12	0.61	1846.00	13281.00	17040	20230809	-29.52	11110	20240726	8.10	14400	-16.60	20240403	11110	8.10	20240726	17040	-29.52	20230809	11110	8.10	20240726	1.87	N	086670	500	45 억		57873	N	N	0	N	00	N
11	20240730	150716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12070	-150	5	-1.23	625226470	51865	5.22	12290	12300	11980	15880	8560	12220	12054.87	0.63	0	4811	14126	13172	12696	11742	11266	12935	11505	46	3660	500	9040	10	1	9125174	1101	6.54	0.91	12	0.57	1846.00	13281.00	17040	20230809	-29.17	11110	20240726	8.64	14400	-16.18	20240403	11110	8.64	20240726	17040	-29.17	20230809	11110	8.64	20240726	1.87	N	086670	500	45 억		57873	N	N	0	N	00	N
12	20240730	140707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12070	-150	5	-1.23	586467280	48643	4.90	12290	12300	11980	15880	8560	12220	12056.54	0.63	0	4026	14126	13172	12696	11742	11266	12935	11505	46	3660	500	9040	10	1	9125174	1101	6.54	0.91	12	0.53	1846.00	13281.00	17040	20230809	-29.17	11110	20240726	8.64	14400	-16.18	20240403	11110	8.64	20240726	17040	-29.17	20230809	11110	8.64	20240726	1.87	N	086670	500	45 억		57873	N	N	0	N	00	N
13	20240730	130713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12070	-150	5	-1.23	572156650	47453	4.78	12290	12300	11980	15880	8560	12220	12057.32	0.63	0	3929	14126	13172	12696	11742	11266	12935	11505	46	3660	500	9040	10	1	9125174	1101	6.54	0.91	12	0.52	1846.00	13281.00	17040	20230809	-29.17	11110	20240726	8.64	14400	-16.18	20240403	11110	8.64	20240726	17040	-29.17	20230809	11110	8.64	20240726	1.87	N	086670	500	45 억		57873	N	N	0	N	00	N
14	20240730	120706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12050	-170	5	-1.39	536194330	44460	4.48	12290	12300	11980	15880	8560	12220	12060.13	0.63	0	3943	14126	13172	12696	11742	11266	12935	11505	46	3660	500	9040	10	1	9125174	1100	6.53	0.91	12	0.49	1846.00	13281.00	17040	20230809	-29.28	11110	20240726	8.46	14400	-16.32	20240403	11110	8.46	20240726	17040	-29.28	20230809	11110	8.46	20240726	1.87	N	086670	500	45 억		57873	N	N	0	N	00	N
15	20240730	110714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11990	-230	5	-1.88	521996560	43278	4.36	12290	12300	11980	15880	8560	12220	12061.46	0.63	0	3983	14126	13172	12696	11742	11266	12935	11505	46	3660	500	9040	10	1	9125174	1094	6.50	0.90	12	0.47	1846.00	13281.00	17040	20230809	-29.64	11110	20240726	7.92	14400	-16.74	20240403	11110	7.92	20240726	17040	-29.64	20230809	11110	7.92	20240726	1.87	N	086670	500	45 억		57873	N	N	0	N	00	N
16	20240730	100715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12000	-220	5	-1.80	388961300	32188	3.24	12290	12300	12000	15880	8560	12220	12084.03	0.63	0	3707	14126	13172	12696	11742	11266	12935	11505	46	3660	500	9040	10	1	9125174	1095	6.50	0.90	12	0.35	1846.00	13281.00	17040	20230809	-29.58	11110	20240726	8.01	14400	-16.67	20240403	11110	8.01	20240726	17040	-29.58	20230809	11110	8.01	20240726	1.87	N	086670	500	45 억		57873	N	N	0	N	00	N
17	20240730	090716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12160	-60	5	-0.49	107751480	8853	0.89	12290	12300	12090	15880	8560	12220	12171.16	0.63	0	3762	14126	13172	12696	11742	11266	12935	11505	46	3660	500	9040	10	1	9125174	1110	6.59	0.92	12	0.10	1846.00	13281.00	17040	20230809	-28.64	11110	20240726	9.45	14400	-15.56	20240403	11110	9.45	20240726	17040	-28.64	20230809	11110	9.45	20240726	1.87	N	086670	500	45 억		57873	N	N	0	N	00	N
18	20240729	160704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12220	280	2	2.35	12746005490	989639	2769.38	12410	13650	12220	15520	8360	11940	12880.47	1.18	0	-53712	12706	12322	11716	11332	10726	12515	11525	46	3580	500	8830	10	1	9125174	1115	6.62	0.92	12	10.85	1846.00	13281.00	17040	20230809	-28.29	11110	20240726	9.99	14400	-15.14	20240403	11110	9.99	20240726	17040	-28.29	20230809	11110	9.99	20240726	1.84	N	086670	500	45 억		107933	N	N	0	N	00	N
19	20240729	150712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12360	420	2	3.52	12408232530	962122	2692.38	12410	13650	12250	15520	8360	11940	12896.74	1.18	0	-55567	12706	12322	11716	11332	10726	12515	11525	46	3580	500	8830	10	1	9125174	1128	6.70	0.93	12	10.54	1846.00	13281.00	17040	20230809	-27.46	11110	20240726	11.25	14400	-14.17	20240403	11110	11.25	20240726	17040	-27.46	20230809	11110	11.25	20240726	1.84	N	086670	500	45 억		107933	N	N	0	N	00	N
20	20240729	140718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12340	400	2	3.35	12178195420	943493	2640.25	12410	13650	12250	15520	8360	11940	12907.56	1.18	0	-59428	12706	12322	11716	11332	10726	12515	11525	46	3580	500	8830	10	1	9125174	1126	6.68	0.93	12	10.34	1846.00	13281.00	17040	20230809	-27.58	11110	20240726	11.07	14400	-14.31	20240403	11110	11.07	20240726	17040	-27.58	20230809	11110	11.07	20240726	1.84	N	086670	500	45 억		107933	N	N	0	N	00	N
21	20240729	130718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12360	420	2	3.52	11912829050	922011	2580.13	12410	13650	12250	15520	8360	11940	12920.48	1.18	0	-59361	12706	12322	11716	11332	10726	12515	11525	46	3580	500	8830	10	1	9125174	1128	6.70	0.93	12	10.10	1846.00	13281.00	17040	20230809	-27.46	11110	20240726	11.25	14400	-14.17	20240403	11110	11.25	20240726	17040	-27.46	20230809	11110	11.25	20240726	1.84	N	086670	500	45 억		107933	N	N	0	N	00	N
22	20240729	120711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12350	410	2	3.43	11770669680	910500	2547.92	12410	13650	12250	15520	8360	11940	12927.70	1.18	0	-57734	12706	12322	11716	11332	10726	12515	11525	46	3580	500	8830	10	1	9125174	1127	6.69	0.93	12	9.98	1846.00	13281.00	17040	20230809	-27.52	11110	20240726	11.16	14400	-14.24	20240403	11110	11.16	20240726	17040	-27.52	20230809	11110	11.16	20240726	1.84	N	086670	500	45 억		107933	N	N	0	N	00	N
23	20240729	110707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12440	500	2	4.19	11393600240	879992	2462.55	12410	13650	12250	15520	8360	11940	12947.39	1.18	0	-58611	12706	12322	11716	11332	10726	12515	11525	46	3580	500	8830	10	1	9125174	1135	6.74	0.94	12	9.64	1846.00	13281.00	17040	20230809	-27.00	11110	20240726	11.97	14400	-13.61	20240403	11110	11.97	20240726	17040	-27.00	20230809	11110	11.97	20240726	1.84	N	086670	500	45 억		107933	N	N	0	N	00	N
24	20240729	100706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12610	670	2	5.61	4909720810	380196	1063.93	12410	13650	12250	15520	8360	11940	12913.66	1.18	0	-31280	12706	12322	11716	11332	10726	12515	11525	46	3580	500	8830	10	1	9125174	1151	6.83	0.95	12	4.17	1846.00	13281.00	17040	20230809	-26.00	11110	20240726	13.50	14400	-12.43	20240403	11110	13.50	20240726	17040	-26.00	20230809	11110	13.50	20240726	1.84	N	086670	500	45 억		107933	N	N	0	N	00	N
25	20240729	090705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12690	750	2	6.28	2931834860	223494	625.42	12410	13650	12400	15520	8360	11940	13118.18	1.18	0	-26402	12706	12322	11716	11332	10726	12515	11525	46	3580	500	8830	10	1	9125174	1158	6.87	0.96	12	2.45	1846.00	13281.00	17040	20230809	-25.53	11110	20240726	14.22	14400	-11.88	20240403	11110	14.22	20240726	17040	-25.53	20230809	11110	14.22	20240726	1.84	N	086670	500	45 억		107933	N	N	0	N	00	N
26	20240726	160655	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11940	230	2	1.96	423195330	35661	104.55	11710	12100	11110	15220	8200	11710	11865.89	1.06	0	9524	12183	11946	11803	11566	11423	11875	11495	46	3510	500	8660	10	1	9125174	1090	6.47	0.90	12	0.39	1846.00	13281.00	17040	20230809	-29.93	11110	20240726	7.47	14400	-17.08	20240403	11110	7.47	20240726	17040	-29.93	20230809	11110	7.47	20240726	1.90	N	086670	500	45 억		96800	N	N	0	N	00	N
27	20240726	150702	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11950	240	2	2.05	379420520	31998	93.81	11710	12100	11110	15220	8200	11710	11857.63	1.06	0	8771	12183	11946	11803	11566	11423	11875	11495	46	3510	500	8660	10	1	9125174	1090	6.47	0.90	12	0.35	1846.00	13281.00	17040	20230809	-29.87	11110	20240726	7.56	14400	-17.01	20240403	11110	7.56	20240726	17040	-29.87	20230809	11110	7.56	20240726	1.90	N	086670	500	45 억		96800	N	N	0	N	00	N
28	20240726	140703	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11930	220	2	1.88	363554350	30671	89.92	11710	12100	11110	15220	8200	11710	11853.36	1.06	0	8230	12183	11946	11803	11566	11423	11875	11495	46	3510	500	8660	10	1	9125174	1089	6.46	0.90	12	0.34	1846.00	13281.00	17040	20230809	-29.99	11110	20240726	7.38	14400	-17.15	20240403	11110	7.38	20240726	17040	-29.99	20230809	11110	7.38	20240726	1.90	N	086670	500	45 억		96800	N	N	0	N	00	N
29	20240726	130703	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12080	370	2	3.16	320624730	27083	79.40	11710	12100	11110	15220	8200	11710	11838.60	1.06	0	7655	12183	11946	11803	11566	11423	11875	11495	46	3510	500	8660	10	1	9125174	1102	6.54	0.91	12	0.30	1846.00	13281.00	17040	20230809	-29.11	11110	20240726	8.73	14400	-16.11	20240403	11110	8.73	20240726	17040	-29.11	20230809	11110	8.73	20240726	1.90	N	086670	500	45 억		96800	N	N	0	N	00	N
30	20240726	120707	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12040	330	2	2.82	306406710	25903	75.94	11710	12100	11110	15220	8200	11710	11829.00	1.06	0	7592	12183	11946	11803	11566	11423	11875	11495	46	3510	500	8660	10	1	9125174	1099	6.52	0.91	12	0.28	1846.00	13281.00	17040	20230809	-29.34	11110	20240726	8.37	14400	-16.39	20240403	11110	8.37	20240726	17040	-29.34	20230809	11110	8.37	20240726	1.90	N	086670	500	45 억		96800	N	N	0	N	00	N
31	20240726	110705	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11900	190	2	1.62	177326970	15160	44.45	11710	11900	11110	15220	8200	11710	11697.03	1.06	0	2803	12183	11946	11803	11566	11423	11875	11495	46	3510	500	8660	10	1	9125174	1086	6.45	0.90	12	0.17	1846.00	13281.00	17040	20230809	-30.16	11110	20240726	7.11	14400	-17.36	20240403	11110	7.11	20240726	17040	-30.16	20230809	11110	7.11	20240726	1.90	N	086670	500	45 억		96800	N	N	0	N	00	N
32	20240726	100704	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11790	80	2	0.68	157972230	13527	39.66	11710	11900	11110	15220	8200	11710	11678.29	1.06	0	1691	12183	11946	11803	11566	11423	11875	11495	46	3510	500	8660	10	1	9125174	1076	6.39	0.89	12	0.15	1846.00	13281.00	17040	20230809	-30.81	11110	20240726	6.12	14400	-18.12	20240403	11110	6.12	20240726	17040	-30.81	20230809	11110	6.12	20240726	1.90	N	086670	500	45 억		96800	N	N	0	N	00	N
33	20240726	090657	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11680	-30	5	-0.26	40390700	3516	10.31	11710	11800	11110	15220	8200	11710	11487.68	1.06	0	92	12183	11946	11803	11566	11423	11875	11495	46	3510	500	8660	10	1	9125174	1066	6.33	0.88	12	0.04	1846.00	13281.00	17040	20230809	-31.46	11110	20240726	5.13	14400	-18.89	20240403	11110	5.13	20240726	17040	-31.46	20230809	11110	5.13	20240726	1.90	N	086670	500	45 억		96800	N	N	0	N	00	N
34	20240725	160700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11710	-440	5	-3.62	397908570	33756	139.87	12040	12040	11660	15790	8510	12150	11787.78	1.18	0	-10932	12423	12286	12173	12036	11923	12230	11980	46	3640	500	8990	10	1	9125174	1069	6.34	0.88	12	0.37	1846.00	13281.00	17040	20230809	-31.28	11200	20240327	4.55	14400	-18.68	20240403	11200	4.55	20240327	17040	-31.28	20230809	11200	4.55	20240327	1.91	N	086670	500	45 억		107733	N	N	0	N	00	N
35	20240725	150708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11710	-440	5	-3.62	372191710	31561	130.77	12040	12040	11660	15790	8510	12150	11792.76	1.18	0	-9823	12423	12286	12173	12036	11923	12230	11980	46	3640	500	8990	10	1	9125174	1069	6.34	0.88	12	0.35	1846.00	13281.00	17040	20230809	-31.28	11200	20240327	4.55	14400	-18.68	20240403	11200	4.55	20240327	17040	-31.28	20230809	11200	4.55	20240327	1.91	N	086670	500	45 억		107733	N	N	0	N	00	N
36	20240725	140708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11730	-420	5	-3.46	313122520	26526	109.91	12040	12040	11660	15790	8510	12150	11804.35	1.18	0	-9658	12423	12286	12173	12036	11923	12230	11980	46	3640	500	8990	10	1	9125174	1070	6.35	0.88	12	0.29	1846.00	13281.00	17040	20230809	-31.16	11200	20240327	4.73	14400	-18.54	20240403	11200	4.73	20240327	17040	-31.16	20230809	11200	4.73	20240327	1.91	N	086670	500	45 억		107733	N	N	0	N	00	N
37	20240725	130702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11760	-390	5	-3.21	305731560	25896	107.30	12040	12040	11660	15790	8510	12150	11806.12	1.18	0	-9861	12423	12286	12173	12036	11923	12230	11980	46	3640	500	8990	10	1	9125174	1073	6.37	0.89	12	0.28	1846.00	13281.00	17040	20230809	-30.99	11200	20240327	5.00	14400	-18.33	20240403	11200	5.00	20240327	17040	-30.99	20230809	11200	5.00	20240327	1.91	N	086670	500	45 억		107733	N	N	0	N	00	N
38	20240725	120706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11710	-440	5	-3.62	299603160	25374	105.14	12040	12040	11660	15790	8510	12150	11807.47	1.18	0	-9698	12423	12286	12173	12036	11923	12230	11980	46	3640	500	8990	10	1	9125174	1069	6.34	0.88	12	0.28	1846.00	13281.00	17040	20230809	-31.28	11200	20240327	4.55	14400	-18.68	20240403	11200	4.55	20240327	17040	-31.28	20230809	11200	4.55	20240327	1.91	N	086670	500	45 억		107733	N	N	0	N	00	N
39	20240725	110700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11720	-430	5	-3.54	251805550	21288	88.21	12040	12040	11720	15790	8510	12150	11828.51	1.18	0	-9348	12423	12286	12173	12036	11923	12230	11980	46	3640	500	8990	10	1	9125174	1069	6.35	0.88	12	0.23	1846.00	13281.00	17040	20230809	-31.22	11200	20240327	4.64	14400	-18.61	20240403	11200	4.64	20240327	17040	-31.22	20230809	11200	4.64	20240327	1.91	N	086670	500	45 억		107733	N	N	0	N	00	N
40	20240725	100700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11790	-360	5	-2.96	187344430	15805	65.49	12040	12040	11790	15790	8510	12150	11853.47	1.18	0	-8236	12423	12286	12173	12036	11923	12230	11980	46	3640	500	8990	10	1	9125174	1076	6.39	0.89	12	0.17	1846.00	13281.00	17040	20230809	-30.81	11200	20240327	5.27	14400	-18.12	20240403	11200	5.27	20240327	17040	-30.81	20230809	11200	5.27	20240327	1.91	N	086670	500	45 억		107733	N	N	0	N	00	N
41	20240725	090658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11910	-240	5	-1.98	29596100	2476	10.26	12040	12040	11910	15790	8510	12150	11953.11	1.18	0	-269	12423	12286	12173	12036	11923	12230	11980	46	3640	500	8990	10	1	9125174	1087	6.45	0.90	12	0.03	1846.00	13281.00	17040	20230809	-30.11	11200	20240327	6.34	14400	-17.29	20240403	11200	6.34	20240327	17040	-30.11	20230809	11200	6.34	20240327	1.91	N	086670	500	45 억		107733	N	N	0	N	00	N
42	20240724	160654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12150	-130	5	-1.06	292552540	24072	125.34	12280	12310	12060	15960	8600	12280	12153.23	1.16	0	1930	12446	12362	12266	12182	12086	12405	12225	46	3680	500	9080	10	1	9125174	1109	6.58	0.91	12	0.26	1846.00	13281.00	17040	20230809	-28.70	11200	20240327	8.48	14400	-15.62	20240403	11200	8.48	20240327	17040	-28.70	20230809	11200	8.48	20240327	1.93	N	086670	500	45 억		105536	N	N	0	N	00	N
43	20240724	150706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12070	-210	5	-1.71	253703860	20855	108.59	12280	12310	12060	15960	8600	12280	12165.13	1.16	0	43	12446	12362	12266	12182	12086	12405	12225	46	3680	500	9080	10	1	9125174	1101	6.54	0.91	12	0.23	1846.00	13281.00	17040	20230809	-29.17	11200	20240327	7.77	14400	-16.18	20240403	11200	7.77	20240327	17040	-29.17	20230809	11200	7.77	20240327	1.93	N	086670	500	45 억		105536	N	N	0	N	00	N
44	20240724	140700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12090	-190	5	-1.55	179989110	14766	76.88	12280	12310	12090	15960	8600	12280	12189.43	1.16	0	-281	12446	12362	12266	12182	12086	12405	12225	46	3680	500	9080	10	1	9125174	1103	6.55	0.91	12	0.16	1846.00	13281.00	17040	20230809	-29.05	11200	20240327	7.95	14400	-16.04	20240403	11200	7.95	20240327	17040	-29.05	20230809	11200	7.95	20240327	1.93	N	086670	500	45 억		105536	N	N	0	N	00	N
45	20240724	130707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12180	-100	5	-0.81	140471780	11508	59.92	12280	12310	12180	15960	8600	12280	12206.45	1.16	0	1537	12446	12362	12266	12182	12086	12405	12225	46	3680	500	9080	10	1	9125174	1111	6.60	0.92	12	0.13	1846.00	13281.00	17040	20230809	-28.52	11200	20240327	8.75	14400	-15.42	20240403	11200	8.75	20240327	17040	-28.52	20230809	11200	8.75	20240327	1.93	N	086670	500	45 억		105536	N	N	0	N	00	N
46	20240724	120706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12260	-20	5	-0.16	56567600	4627	24.09	12280	12310	12200	15960	8600	12280	12225.55	1.16	0	1002	12446	12362	12266	12182	12086	12405	12225	46	3680	500	9080	10	1	9125174	1119	6.64	0.92	12	0.05	1846.00	13281.00	17040	20230809	-28.05	11200	20240327	9.46	14400	-14.86	20240403	11200	9.46	20240327	17040	-28.05	20230809	11200	9.46	20240327	1.93	N	086670	500	45 억		105536	N	N	0	N	00	N
47	20240724	110702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12260	-20	5	-0.16	49031580	4010	20.88	12280	12310	12200	15960	8600	12280	12227.33	1.16	0	1016	12446	12362	12266	12182	12086	12405	12225	46	3680	500	9080	10	1	9125174	1119	6.64	0.92	12	0.04	1846.00	13281.00	17040	20230809	-28.05	11200	20240327	9.46	14400	-14.86	20240403	11200	9.46	20240327	17040	-28.05	20230809	11200	9.46	20240327	1.93	N	086670	500	45 억		105536	N	N	0	N	00	N
48	20240724	100719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12310	30	2	0.24	22565560	1843	9.60	12280	12310	12210	15960	8600	12280	12243.93	1.16	0	812	12446	12362	12266	12182	12086	12405	12225	46	3680	500	9080	10	1	9125174	1123	6.67	0.93	12	0.02	1846.00	13281.00	17040	20230809	-27.76	11200	20240327	9.91	14400	-14.51	20240403	11200	9.91	20240327	17040	-27.76	20230809	11200	9.91	20240327	1.93	N	086670	500	45 억		105536	N	N	0	N	00	N
49	20240724	090658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12220	-60	5	-0.49	3228500	264	1.37	12280	12280	12210	15960	8600	12280	12229.17	1.16	0	180	12446	12362	12266	12182	12086	12405	12225	46	3680	500	9080	10	1	9125174	1115	6.62	0.92	12	0.00	1846.00	13281.00	17040	20230809	-28.29	11200	20240327	9.11	14400	-15.14	20240403	11200	9.11	20240327	17040	-28.29	20230809	11200	9.11	20240327	1.93	N	086670	500	45 억		105536	N	N	0	N	00	N
50	20240723	160651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12280	-10	5	-0.08	235184000	19205	105.19	12200	12350	12170	15970	8610	12290	12245.24	1.06	0	9140	12590	12440	12310	12160	12030	12375	12095	46	3680	500	9090	10	1	9125174	1121	6.65	0.92	12	0.21	1846.00	13281.00	17040	20230809	-27.93	11200	20240327	9.64	14400	-14.72	20240403	11200	9.64	20240327	17040	-27.93	20230809	11200	9.64	20240327	1.90	N	086670	500	45 억		96413	N	N	0	N	00	N
51	20240723	150707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12290	0	3	0.00	214917320	17553	96.14	12200	12350	12170	15970	8610	12290	12243.91	1.06	0	8779	12590	12440	12310	12160	12030	12375	12095	46	3680	500	9090	10	1	9125174	1121	6.66	0.93	12	0.19	1846.00	13281.00	17040	20230809	-27.88	11200	20240327	9.73	14400	-14.65	20240403	11200	9.73	20240327	17040	-27.88	20230809	11200	9.73	20240327	1.90	N	086670	500	45 억		96413	N	N	0	N	00	N
52	20240723	140656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12300	10	2	0.08	206238240	16848	92.28	12200	12350	12170	15970	8610	12290	12241.11	1.06	0	8479	12590	12440	12310	12160	12030	12375	12095	46	3680	500	9090	10	1	9125174	1122	6.66	0.93	12	0.18	1846.00	13281.00	17040	20230809	-27.82	11200	20240327	9.82	14400	-14.58	20240403	11200	9.82	20240327	17040	-27.82	20230809	11200	9.82	20240327	1.90	N	086670	500	45 억		96413	N	N	0	N	00	N
53	20240723	130652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12270	-20	5	-0.16	202796580	16569	90.75	12200	12350	12170	15970	8610	12290	12239.52	1.06	0	8479	12590	12440	12310	12160	12030	12375	12095	46	3680	500	9090	10	1	9125174	1120	6.65	0.92	12	0.18	1846.00	13281.00	17040	20230809	-27.99	11200	20240327	9.55	14400	-14.79	20240403	11200	9.55	20240327	17040	-27.99	20230809	11200	9.55	20240327	1.90	N	086670	500	45 억		96413	N	N	0	N	00	N
54	20240723	120656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12260	-30	5	-0.24	87269990	7141	39.11	12200	12310	12200	15970	8610	12290	12220.98	1.06	0	1995	12590	12440	12310	12160	12030	12375	12095	46	3680	500	9090	10	1	9125174	1119	6.64	0.92	12	0.08	1846.00	13281.00	17040	20230809	-28.05	11200	20240327	9.46	14400	-14.86	20240403	11200	9.46	20240327	17040	-28.05	20230809	11200	9.46	20240327	1.90	N	086670	500	45 억		96413	N	N	0	N	00	N
55	20240723	110659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12210	-80	5	-0.65	61292280	5012	27.45	12200	12310	12200	15970	8610	12290	12229.11	1.06	0	1628	12590	12440	12310	12160	12030	12375	12095	46	3680	500	9090	10	1	9125174	1114	6.61	0.92	12	0.05	1846.00	13281.00	17040	20230809	-28.35	11200	20240327	9.02	14400	-15.21	20240403	11200	9.02	20240327	17040	-28.35	20230809	11200	9.02	20240327	1.90	N	086670	500	45 억		96413	N	N	0	N	00	N
56	20240723	100656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12220	-70	5	-0.57	28772450	2351	12.88	12200	12310	12200	15970	8610	12290	12238.39	1.06	0	862	12590	12440	12310	12160	12030	12375	12095	46	3680	500	9090	10	1	9125174	1115	6.62	0.92	12	0.03	1846.00	13281.00	17040	20230809	-28.29	11200	20240327	9.11	14400	-15.14	20240403	11200	9.11	20240327	17040	-28.29	20230809	11200	9.11	20240327	1.90	N	086670	500	45 억		96413	N	N	0	N	00	N
57	20240723	090700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12220	-70	5	-0.57	9652740	790	4.33	12200	12220	12200	15970	8610	12290	12218.66	1.06	0	685	12590	12440	12310	12160	12030	12375	12095	46	3680	500	9090	10	1	9125174	1115	6.62	0.92	12	0.01	1846.00	13281.00	17040	20230809	-28.29	11200	20240327	9.11	14400	-15.14	20240403	11200	9.11	20240327	17040	-28.29	20230809	11200	9.11	20240327	1.90	N	086670	500	45 억		96413	N	N	0	N	00	N
58	20240722	160650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12290	-180	5	-1.44	220442880	17981	101.10	12460	12460	12180	16210	8730	12470	12259.77	1.08	0	-1989	12836	12652	12456	12272	12076	12555	12175	46	3740	500	9220	10	1	9125174	1121	6.66	0.93	12	0.20	1846.00	13281.00	17290	20230714	-28.92	11200	20240327	9.73	14400	-14.65	20240403	11200	9.73	20240327	17040	-27.88	20230809	11200	9.73	20240327	1.92	N	086670	500	45 억		98590	N	N	0	N	00	N
59	20240722	150656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12200	-270	5	-2.17	205971390	16801	94.46	12460	12460	12180	16210	8730	12470	12259.47	1.08	0	-2007	12836	12652	12456	12272	12076	12555	12175	46	3740	500	9220	10	1	9125174	1113	6.61	0.92	12	0.18	1846.00	13281.00	17290	20230714	-29.44	11200	20240327	8.93	14400	-15.28	20240403	11200	8.93	20240327	17040	-28.40	20230809	11200	8.93	20240327	1.92	N	086670	500	45 억		98590	N	N	0	N	00	N
60	20240722	140657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12260	-210	5	-1.68	149641370	12188	68.53	12460	12460	12210	16210	8730	12470	12277.76	1.08	0	-2013	12836	12652	12456	12272	12076	12555	12175	46	3740	500	9220	10	1	9125174	1119	6.64	0.92	12	0.13	1846.00	13281.00	17290	20230714	-29.09	11200	20240327	9.46	14400	-14.86	20240403	11200	9.46	20240327	17040	-28.05	20230809	11200	9.46	20240327	1.92	N	086670	500	45 억		98590	N	N	0	N	00	N
61	20240722	130654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12230	-240	5	-1.92	140928300	11475	64.52	12460	12460	12210	16210	8730	12470	12281.33	1.08	0	-2133	12836	12652	12456	12272	12076	12555	12175	46	3740	500	9220	10	1	9125174	1116	6.63	0.92	12	0.13	1846.00	13281.00	17290	20230714	-29.27	11200	20240327	9.20	14400	-15.07	20240403	11200	9.20	20240327	17040	-28.23	20230809	11200	9.20	20240327	1.92	N	086670	500	45 억		98590	N	N	0	N	00	N
62	20240722	120655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12270	-200	5	-1.60	113357120	9228	51.88	12460	12460	12210	16210	8730	12470	12284.04	1.08	0	-474	12836	12652	12456	12272	12076	12555	12175	46	3740	500	9220	10	1	9125174	1120	6.65	0.92	12	0.10	1846.00	13281.00	17290	20230714	-29.03	11200	20240327	9.55	14400	-14.79	20240403	11200	9.55	20240327	17040	-27.99	20230809	11200	9.55	20240327	1.92	N	086670	500	45 억		98590	N	N	0	N	00	N
63	20240722	110650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12210	-260	5	-2.09	101661890	8274	46.52	12460	12460	12210	16210	8730	12470	12286.91	1.08	0	-735	12836	12652	12456	12272	12076	12555	12175	46	3740	500	9220	10	1	9125174	1114	6.61	0.92	12	0.09	1846.00	13281.00	17290	20230714	-29.38	11200	20240327	9.02	14400	-15.21	20240403	11200	9.02	20240327	17040	-28.35	20230809	11200	9.02	20240327	1.92	N	086670	500	45 억		98590	N	N	0	N	00	N
64	20240722	100654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12360	-110	5	-0.88	37840610	3062	17.22	12460	12460	12310	16210	8730	12470	12358.14	1.08	0	-470	12836	12652	12456	12272	12076	12555	12175	46	3740	500	9220	10	1	9125174	1128	6.70	0.93	12	0.03	1846.00	13281.00	17290	20230714	-28.51	11200	20240327	10.36	14400	-14.17	20240403	11200	10.36	20240327	17040	-27.46	20230809	11200	10.36	20240327	1.92	N	086670	500	45 억		98590	N	N	0	N	00	N
65	20240722	090654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12340	-130	5	-1.04	2247110	182	1.02	12460	12460	12340	16210	8730	12470	12346.76	1.08	0	80	12836	12652	12456	12272	12076	12555	12175	46	3740	500	9220	10	1	9125174	1126	6.68	0.93	12	0.00	1846.00	13281.00	17290	20230714	-28.63	11200	20240327	10.18	14400	-14.31	20240403	11200	10.18	20240327	17040	-27.58	20230809	11200	10.18	20240327	1.92	N	086670	500	45 억		98590	N	N	0	N	00	N
66	20240719	160639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12470	-100	5	-0.80	219909360	17777	32.36	12520	12640	12260	16340	8800	12570	12370.40	1.11	0	-2653	13043	12806	12613	12376	12183	12710	12280	46	3770	500	9300	10	1	9125174	1138	6.76	0.94	12	0.19	1846.00	13281.00	17290	20230714	-27.88	11200	20240327	11.34	14400	-13.40	20240403	11200	11.34	20240327	17040	-26.82	20230809	11200	11.34	20240327	1.94	N	086670	500	45 억		101423	N	N	0	N	00	N
67	20240719	150645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12310	-260	5	-2.07	179905920	14558	26.50	12520	12640	12260	16340	8800	12570	12357.87	1.11	0	-1867	13043	12806	12613	12376	12183	12710	12280	46	3770	500	9300	10	1	9125174	1123	6.67	0.93	12	0.16	1846.00	13281.00	17290	20230714	-28.80	11200	20240327	9.91	14400	-14.51	20240403	11200	9.91	20240327	17040	-27.76	20230809	11200	9.91	20240327	1.94	N	086670	500	45 억		101423	N	N	0	N	00	N
68	20240719	140648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12360	-210	5	-1.67	152447590	12327	22.44	12520	12640	12260	16340	8800	12570	12366.97	1.11	0	-1932	13043	12806	12613	12376	12183	12710	12280	46	3770	500	9300	10	1	9125174	1128	6.70	0.93	12	0.14	1846.00	13281.00	17290	20230714	-28.51	11200	20240327	10.36	14400	-14.17	20240403	11200	10.36	20240327	17040	-27.46	20230809	11200	10.36	20240327	1.94	N	086670	500	45 억		101423	N	N	0	N	00	N
69	20240719	130640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12350	-220	5	-1.75	143864270	11630	21.17	12520	12640	12260	16340	8800	12570	12370.10	1.11	0	-1697	13043	12806	12613	12376	12183	12710	12280	46	3770	500	9300	10	1	9125174	1127	6.69	0.93	12	0.13	1846.00	13281.00	17290	20230714	-28.57	11200	20240327	10.27	14400	-14.24	20240403	11200	10.27	20240327	17040	-27.52	20230809	11200	10.27	20240327	1.94	N	086670	500	45 억		101423	N	N	0	N	00	N
70	20240719	120640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12260	-310	5	-2.47	134177060	10840	19.73	12520	12640	12260	16340	8800	12570	12377.96	1.11	0	-2090	13043	12806	12613	12376	12183	12710	12280	46	3770	500	9300	10	1	9125174	1119	6.64	0.92	12	0.12	1846.00	13281.00	17290	20230714	-29.09	11200	20240327	9.46	14400	-14.86	20240403	11200	9.46	20240327	17040	-28.05	20230809	11200	9.46	20240327	1.94	N	086670	500	45 억		101423	N	N	0	N	00	N
71	20240719	110645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12310	-260	5	-2.07	101093580	8147	14.83	12520	12640	12300	16340	8800	12570	12408.69	1.11	0	-1964	13043	12806	12613	12376	12183	12710	12280	46	3770	500	9300	10	1	9125174	1123	6.67	0.93	12	0.09	1846.00	13281.00	17290	20230714	-28.80	11200	20240327	9.91	14400	-14.51	20240403	11200	9.91	20240327	17040	-27.76	20230809	11200	9.91	20240327	1.94	N	086670	500	45 억		101423	N	N	0	N	00	N
72	20240719	100547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12420	-150	5	-1.19	40597520	3257	5.93	12520	12640	12400	16340	8800	12570	12464.70	1.11	0	-766	13043	12806	12613	12376	12183	12710	12280	46	3770	500	9300	10	1	9125174	1133	6.73	0.94	12	0.04	1846.00	13281.00	17290	20230714	-28.17	11200	20240327	10.89	14400	-13.75	20240403	11200	10.89	20240327	17040	-27.11	20230809	11200	10.89	20240327	1.94	N	086670	500	45 억		101423	N	N	0	N	00	N
73	20240719	090654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12540	-30	5	-0.24	1893190	150	0.27	12520	12640	12520	16340	8800	12570	12621.27	1.11	0	-83	13043	12806	12613	12376	12183	12710	12280	46	3770	500	9300	10	1	9125174	1144	6.79	0.94	12	0.00	1846.00	13281.00	17290	20230714	-27.47	11200	20240327	11.96	14400	-12.92	20240403	11200	11.96	20240327	17040	-26.41	20230809	11200	11.96	20240327	1.94	N	086670	500	45 억		101423	N	N	0	N	00	N
74	20240718	160632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12570	70	2	0.56	691270150	54744	60.20	12800	12850	12420	16250	8750	12500	12627.35	1.23	0	-11437	13006	12752	12526	12272	12046	12880	12400	46	3750	500	9250	10	1	9125174	1147	6.81	0.95	12	0.60	1846.00	13281.00	17290	20230714	-27.30	11200	20240327	12.23	14400	-12.71	20240403	11200	12.23	20240327	17040	-26.23	20230809	11200	12.23	20240327	1.94	N	086670	500	45 억		112378	N	N	0	N	00	N
75	20240718	150640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12520	20	2	0.16	661104980	52339	57.56	12800	12850	12420	16250	8750	12500	12631.24	1.23	0	-11639	13006	12752	12526	12272	12046	12880	12400	46	3750	500	9250	10	1	9125174	1142	6.78	0.94	12	0.57	1846.00	13281.00	17290	20230714	-27.59	11200	20240327	11.79	14400	-13.06	20240403	11200	11.79	20240327	17040	-26.53	20230809	11200	11.79	20240327	1.94	N	086670	500	45 억		112378	N	N	0	N	00	N
76	20240718	140636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12520	20	2	0.16	617560430	48858	53.73	12800	12850	12420	16250	8750	12500	12639.93	1.23	0	-11639	13006	12752	12526	12272	12046	12880	12400	46	3750	500	9250	10	1	9125174	1142	6.78	0.94	12	0.54	1846.00	13281.00	17290	20230714	-27.59	11200	20240327	11.79	14400	-13.06	20240403	11200	11.79	20240327	17040	-26.53	20230809	11200	11.79	20240327	1.94	N	086670	500	45 억		112378	N	N	0	N	00	N
77	20240718	130637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12560	60	2	0.48	585803710	46327	50.95	12800	12850	12420	16250	8750	12500	12645.01	1.23	0	-11229	13006	12752	12526	12272	12046	12880	12400	46	3750	500	9250	10	1	9125174	1146	6.80	0.95	12	0.51	1846.00	13281.00	17290	20230714	-27.36	11200	20240327	12.14	14400	-12.78	20240403	11200	12.14	20240327	17040	-26.29	20230809	11200	12.14	20240327	1.94	N	086670	500	45 억		112378	N	N	0	N	00	N
78	20240718	120637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12540	40	2	0.32	559592620	44239	48.65	12800	12850	12420	16250	8750	12500	12649.34	1.23	0	-11002	13006	12752	12526	12272	12046	12880	12400	46	3750	500	9250	10	1	9125174	1144	6.79	0.94	12	0.48	1846.00	13281.00	17290	20230714	-27.47	11200	20240327	11.96	14400	-12.92	20240403	11200	11.96	20240327	17040	-26.41	20230809	11200	11.96	20240327	1.94	N	086670	500	45 억		112378	N	N	0	N	00	N
79	20240718	110640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12470	-30	5	-0.24	529560610	41838	46.01	12800	12850	12420	16250	8750	12500	12657.45	1.23	0	-10610	13006	12752	12526	12272	12046	12880	12400	46	3750	500	9250	10	1	9125174	1138	6.76	0.94	12	0.46	1846.00	13281.00	17290	20230714	-27.88	11200	20240327	11.34	14400	-13.40	20240403	11200	11.34	20240327	17040	-26.82	20230809	11200	11.34	20240327	1.94	N	086670	500	45 억		112378	N	N	0	N	00	N
80	20240718	100643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12440	-60	5	-0.48	483886910	38170	41.98	12800	12850	12440	16250	8750	12500	12677.20	1.23	0	-11140	13006	12752	12526	12272	12046	12880	12400	46	3750	500	9250	10	1	9125174	1135	6.74	0.94	12	0.42	1846.00	13281.00	17290	20230714	-28.05	11200	20240327	11.07	14400	-13.61	20240403	11200	11.07	20240327	17040	-27.00	20230809	11200	11.07	20240327	1.94	N	086670	500	45 억		112378	N	N	0	N	00	N
81	20240718	090642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12620	120	2	0.96	301655100	23638	26.00	12800	12850	12510	16250	8750	12500	12761.56	1.23	0	-6168	13006	12752	12526	12272	12046	12880	12400	46	3750	500	9250	10	1	9125174	1152	6.84	0.95	12	0.26	1846.00	13281.00	17290	20230714	-27.01	11200	20240327	12.68	14400	-12.36	20240403	11200	12.68	20240327	17040	-25.94	20230809	11200	12.68	20240327	1.94	N	086670	500	45 억		112378	N	N	0	N	00	N
82	20240717	160709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12500	140	2	1.13	1149724560	90889	421.68	12350	12780	12300	16060	8660	12360	12649.77	0.99	0	23045	12633	12496	12283	12146	11933	12565	12215	46	3700	500	9140	10	1	9125174	1141	6.77	0.94	12	1.00	1846.00	13281.00	17290	20230714	-27.70	11200	20240327	11.61	14400	-13.19	20240403	11200	11.61	20240327	17040	-26.64	20230809	11200	11.61	20240327	1.92	N	086670	500	45 억		90759	N	N	0	N	00	N
83	20240717	150712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12590	230	2	1.86	1113307040	87989	408.23	12350	12780	12300	16060	8660	12360	12652.80	0.99	0	22973	12633	12496	12283	12146	11933	12565	12215	46	3700	500	9140	10	1	9125174	1149	6.82	0.95	12	0.96	1846.00	13281.00	17290	20230714	-27.18	11200	20240327	12.41	14400	-12.57	20240403	11200	12.41	20240327	17040	-26.12	20230809	11200	12.41	20240327	1.92	N	086670	500	45 억		90759	N	N	0	N	00	N
84	20240717	140710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12690	330	2	2.67	1054694960	83343	386.67	12350	12780	12300	16060	8660	12360	12654.87	0.99	0	23160	12633	12496	12283	12146	11933	12565	12215	46	3700	500	9140	10	1	9125174	1158	6.87	0.96	12	0.91	1846.00	13281.00	17290	20230714	-26.60	11200	20240327	13.30	14400	-11.88	20240403	11200	13.30	20240327	17040	-25.53	20230809	11200	13.30	20240327	1.92	N	086670	500	45 억		90759	N	N	0	N	00	N
85	20240717	130709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12700	340	2	2.75	1005341450	79445	368.59	12350	12780	12300	16060	8660	12360	12654.56	0.99	0	23146	12633	12496	12283	12146	11933	12565	12215	46	3700	500	9140	10	1	9125174	1159	6.88	0.96	12	0.87	1846.00	13281.00	17290	20230714	-26.55	11200	20240327	13.39	14400	-11.81	20240403	11200	13.39	20240327	17040	-25.47	20230809	11200	13.39	20240327	1.92	N	086670	500	45 억		90759	N	N	0	N	00	N
86	20240717	120709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12680	320	2	2.59	925705560	73185	339.54	12350	12780	12300	16060	8660	12360	12648.84	0.99	0	23235	12633	12496	12283	12146	11933	12565	12215	46	3700	500	9140	10	1	9125174	1157	6.87	0.95	12	0.80	1846.00	13281.00	17290	20230714	-26.66	11200	20240327	13.21	14400	-11.94	20240403	11200	13.21	20240327	17040	-25.59	20230809	11200	13.21	20240327	1.92	N	086670	500	45 억		90759	N	N	0	N	00	N
87	20240717	110709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12760	400	2	3.24	852472470	67431	312.85	12350	12780	12300	16060	8660	12360	12642.14	0.99	0	22857	12633	12496	12283	12146	11933	12565	12215	46	3700	500	9140	10	1	9125174	1164	6.91	0.96	12	0.74	1846.00	13281.00	17290	20230714	-26.20	11200	20240327	13.93	14400	-11.39	20240403	11200	13.93	20240327	17040	-25.12	20230809	11200	13.93	20240327	1.92	N	086670	500	45 억		90759	N	N	0	N	00	N
88	20240717	100709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12610	250	2	2.02	553432570	43880	203.58	12350	12720	12300	16060	8660	12360	12612.41	0.99	0	14789	12633	12496	12283	12146	11933	12565	12215	46	3700	500	9140	10	1	9125174	1151	6.83	0.95	12	0.48	1846.00	13281.00	17290	20230714	-27.07	11200	20240327	12.59	14400	-12.43	20240403	11200	12.59	20240327	17040	-26.00	20230809	11200	12.59	20240327	1.92	N	086670	500	45 억		90759	N	N	0	N	00	N
89	20240717	090548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12480	120	2	0.97	82412130	6596	30.60	12350	12570	12300	16060	8660	12360	12494.26	0.99	0	3003	12633	12496	12283	12146	11933	12565	12215	46	3700	500	9140	10	1	9125174	1139	6.76	0.94	12	0.07	1846.00	13281.00	17290	20230714	-27.82	11200	20240327	11.43	14400	-13.33	20240403	11200	11.43	20240327	17040	-26.76	20230809	11200	11.43	20240327	1.92	N	086670	500	45 억		90759	N	N	0	N	00	N
90	20240716	160710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12360	190	2	1.56	262057580	21355	185.66	12120	12420	12070	15820	8520	12170	12271.15	0.92	0	6442	12263	12216	12123	12076	11983	12240	12100	46	3650	500	9000	10	1	9125174	1128	6.70	0.93	12	0.23	1846.00	13281.00	17290	20230714	-28.51	11200	20240327	10.36	14400	-14.17	20240403	11200	10.36	20240327	17040	-27.46	20230809	11200	10.36	20240327	1.94	N	086670	500	45 억		83993	N	N	0	N	00	N
91	20240716	150717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12380	210	2	1.73	206613620	16869	146.66	12120	12420	12070	15820	8520	12170	12248.12	0.92	0	5848	12263	12216	12123	12076	11983	12240	12100	46	3650	500	9000	10	1	9125174	1130	6.71	0.93	12	0.18	1846.00	13281.00	17290	20230714	-28.40	11200	20240327	10.54	14400	-14.03	20240403	11200	10.54	20240327	17040	-27.35	20230809	11200	10.54	20240327	1.94	N	086670	500	45 억		83993	N	N	0	N	00	N
92	20240716	140715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12240	70	2	0.58	150503080	12317	107.09	12120	12310	12070	15820	8520	12170	12219.13	0.92	0	3792	12263	12216	12123	12076	11983	12240	12100	46	3650	500	9000	10	1	9125174	1117	6.63	0.92	12	0.13	1846.00	13281.00	17290	20230714	-29.21	11200	20240327	9.29	14400	-15.00	20240403	11200	9.29	20240327	17040	-28.17	20230809	11200	9.29	20240327	1.94	N	086670	500	45 억		83993	N	N	0	N	00	N
93	20240716	130715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12250	80	2	0.66	130553180	10688	92.92	12120	12310	12070	15820	8520	12170	12214.93	0.92	0	3468	12263	12216	12123	12076	11983	12240	12100	46	3650	500	9000	10	1	9125174	1118	6.64	0.92	12	0.12	1846.00	13281.00	17290	20230714	-29.15	11200	20240327	9.38	14400	-14.93	20240403	11200	9.38	20240327	17040	-28.11	20230809	11200	9.38	20240327	1.94	N	086670	500	45 억		83993	N	N	0	N	00	N
94	20240716	120713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12240	70	2	0.58	70627960	5807	50.49	12120	12240	12070	15820	8520	12170	12162.56	0.92	0	2048	12263	12216	12123	12076	11983	12240	12100	46	3650	500	9000	10	1	9125174	1117	6.63	0.92	12	0.06	1846.00	13281.00	17290	20230714	-29.21	11200	20240327	9.29	14400	-15.00	20240403	11200	9.29	20240327	17040	-28.17	20230809	11200	9.29	20240327	1.94	N	086670	500	45 억		83993	N	N	0	N	00	N
95	20240716	110713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12150	-20	5	-0.16	28626910	2366	20.57	12120	12160	12070	15820	8520	12170	12099.29	0.92	0	-312	12263	12216	12123	12076	11983	12240	12100	46	3650	500	9000	10	1	9125174	1109	6.58	0.91	12	0.03	1846.00	13281.00	17290	20230714	-29.73	11200	20240327	8.48	14400	-15.62	20240403	11200	8.48	20240327	17040	-28.70	20230809	11200	8.48	20240327	1.94	N	086670	500	45 억		83993	N	N	0	N	00	N
96	20240716	100715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12080	-90	5	-0.74	22872330	1891	16.44	12120	12130	12070	15820	8520	12170	12095.36	0.92	0	-482	12263	12216	12123	12076	11983	12240	12100	46	3650	500	9000	10	1	9125174	1102	6.54	0.91	12	0.02	1846.00	13281.00	17290	20230714	-30.13	11200	20240327	7.86	14400	-16.11	20240403	11200	7.86	20240327	17040	-29.11	20230809	11200	7.86	20240327	1.94	N	086670	500	45 억		83993	N	N	0	N	00	N
97	20240716	090713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12120	-50	5	-0.41	775720	64	0.56	12120	12130	12120	15820	8520	12170	12120.62	0.92	0	-24	12263	12216	12123	12076	11983	12240	12100	46	3650	500	9000	10	1	9125174	1106	6.57	0.91	12	0.00	1846.00	13281.00	17290	20230714	-29.90	11200	20240327	8.21	14400	-15.83	20240403	11200	8.21	20240327	17040	-28.87	20230809	11200	8.21	20240327	1.94	N	086670	500	45 억		83993	N	N	0	N	00	N
98	20240715	160702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12170	80	2	0.66	138870230	11462	177.40	12090	12170	12030	15710	8470	12090	12115.70	0.87	0	4169	12216	12152	12066	12002	11916	12185	12035	46	3620	500	8940	10	1	9125174	1111	6.59	0.92	12	0.13	1846.00	13281.00	17290	20230714	-29.61	11200	20240327	8.66	14400	-15.49	20240403	11200	8.66	20240327	17040	-28.58	20230809	11200	8.66	20240327	1.95	N	086670	500	45 억		79605	N	N	0	N	00	N
99	20240715	150707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12100	10	2	0.08	93459980	7724	119.55	12090	12150	12030	15710	8470	12090	12099.95	0.87	0	1126	12216	12152	12066	12002	11916	12185	12035	46	3620	500	8940	10	1	9125174	1104	6.55	0.91	12	0.08	1846.00	13281.00	17290	20230714	-30.02	11200	20240327	8.04	14400	-15.97	20240403	11200	8.04	20240327	17040	-28.99	20230809	11200	8.04	20240327	1.95	N	086670	500	45 억		79605	N	N	0	N	00	N
100	20240715	140706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12150	60	2	0.50	78453600	6486	100.39	12090	12150	12030	15710	8470	12090	12095.84	0.87	0	1199	12216	12152	12066	12002	11916	12185	12035	46	3620	500	8940	10	1	9125174	1109	6.58	0.91	12	0.07	1846.00	13281.00	17290	20230714	-29.73	11200	20240327	8.48	14400	-15.62	20240403	11200	8.48	20240327	17040	-28.70	20230809	11200	8.48	20240327	1.95	N	086670	500	45 억		79605	N	N	0	N	00	N
101	20240715	130707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12150	60	2	0.50	47368190	3925	60.75	12090	12150	12030	15710	8470	12090	12068.33	0.87	0	521	12216	12152	12066	12002	11916	12185	12035	46	3620	500	8940	10	1	9125174	1109	6.58	0.91	12	0.04	1846.00	13281.00	17290	20230714	-29.73	11200	20240327	8.48	14400	-15.62	20240403	11200	8.48	20240327	17040	-28.70	20230809	11200	8.48	20240327	1.95	N	086670	500	45 억		79605	N	N	0	N	00	N
102	20240715	120706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12110	20	2	0.17	40787090	3383	52.36	12090	12110	12030	15710	8470	12090	12056.49	0.87	0	338	12216	12152	12066	12002	11916	12185	12035	46	3620	500	8940	10	1	9125174	1105	6.56	0.91	12	0.04	1846.00	13281.00	17290	20230714	-29.96	11200	20240327	8.12	14400	-15.90	20240403	11200	8.12	20240327	17040	-28.93	20230809	11200	8.12	20240327	1.95	N	086670	500	45 억		79605	N	N	0	N	00	N
103	20240715	110706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12110	20	2	0.17	39418670	3270	50.61	12090	12110	12030	15710	8470	12090	12054.64	0.87	0	228	12216	12152	12066	12002	11916	12185	12035	46	3620	500	8940	10	1	9125174	1105	6.56	0.91	12	0.04	1846.00	13281.00	17290	20230714	-29.96	11200	20240327	8.12	14400	-15.90	20240403	11200	8.12	20240327	17040	-28.93	20230809	11200	8.12	20240327	1.95	N	086670	500	45 억		79605	N	N	0	N	00	N
104	20240715	100706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12100	10	2	0.08	36031820	2989	46.26	12090	12110	12030	15710	8470	12090	12054.81	0.87	0	195	12216	12152	12066	12002	11916	12185	12035	46	3620	500	8940	10	1	9125174	1104	6.55	0.91	12	0.03	1846.00	13281.00	17290	20230714	-30.02	11200	20240327	8.04	14400	-15.97	20240403	11200	8.04	20240327	17040	-28.99	20230809	11200	8.04	20240327	1.95	N	086670	500	45 억		79605	N	N	0	N	00	N
105	20240715	090707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12030	-60	5	-0.50	15360350	1271	19.67	12090	12090	12030	15710	8470	12090	12085.25	0.87	0	-263	12216	12152	12066	12002	11916	12185	12035	46	3620	500	8940	10	1	9125174	1098	6.52	0.91	12	0.01	1846.00	13281.00	17290	20230714	-30.42	11200	20240327	7.41	14400	-16.46	20240403	11200	7.41	20240327	17040	-29.40	20230809	11200	7.41	20240327	1.95	N	086670	500	45 억		79605	N	N	0	N	00	N
106	20240712	160700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12090	-20	5	-0.17	77170900	6421	49.70	12020	12130	11980	15740	8480	12110	12018.50	0.87	0	413	12256	12182	12126	12052	11996	12155	12025	46	3630	500	8960	10	1	9125174	1103	6.55	0.91	12	0.07	1846.00	13281.00	17290	20230714	-30.08	11200	20240327	7.95	14400	-16.04	20240403	11200	7.95	20240327	17290	-30.08	20230714	11200	7.95	20240327	1.95	N	086670	500	45 억		79212	N	N	0	N	00	N
107	20240712	150705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12050	-60	5	-0.50	69957260	5821	45.06	12020	12130	11980	15740	8480	12110	12018.08	0.87	0	304	12256	12182	12126	12052	11996	12155	12025	46	3630	500	8960	10	1	9125174	1100	6.53	0.91	12	0.06	1846.00	13281.00	17290	20230714	-30.31	11200	20240327	7.59	14400	-16.32	20240403	11200	7.59	20240327	17290	-30.31	20230714	11200	7.59	20240327	1.95	N	086670	500	45 억		79212	N	N	0	N	00	N
108	20240712	140708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12000	-110	5	-0.91	67263790	5597	43.32	12020	12130	11980	15740	8480	12110	12017.83	0.87	0	175	12256	12182	12126	12052	11996	12155	12025	46	3630	500	8960	10	1	9125174	1095	6.50	0.90	12	0.06	1846.00	13281.00	17290	20230714	-30.60	11200	20240327	7.14	14400	-16.67	20240403	11200	7.14	20240327	17290	-30.60	20230714	11200	7.14	20240327	1.95	N	086670	500	45 억		79212	N	N	0	N	00	N
109	20240712	130703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12090	-20	5	-0.17	55129880	4586	35.50	12020	12130	11980	15740	8480	12110	12021.34	0.87	0	143	12256	12182	12126	12052	11996	12155	12025	46	3630	500	8960	10	1	9125174	1103	6.55	0.91	12	0.05	1846.00	13281.00	17290	20230714	-30.08	11200	20240327	7.95	14400	-16.04	20240403	11200	7.95	20240327	17290	-30.08	20230714	11200	7.95	20240327	1.95	N	086670	500	45 억		79212	N	N	0	N	00	N
110	20240712	120705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11990	-120	5	-0.99	53676170	4465	34.56	12020	12130	11980	15740	8480	12110	12021.54	0.87	0	140	12256	12182	12126	12052	11996	12155	12025	46	3630	500	8960	10	1	9125174	1094	6.50	0.90	12	0.05	1846.00	13281.00	17290	20230714	-30.65	11200	20240327	7.05	14400	-16.74	20240403	11200	7.05	20240327	17290	-30.65	20230714	11200	7.05	20240327	1.95	N	086670	500	45 억		79212	N	N	0	N	00	N
111	20240712	110702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12010	-100	5	-0.83	22181930	1839	14.23	12020	12130	12010	15740	8480	12110	12061.95	0.87	0	-238	12256	12182	12126	12052	11996	12155	12025	46	3630	500	8960	10	1	9125174	1096	6.51	0.90	12	0.02	1846.00	13281.00	17290	20230714	-30.54	11200	20240327	7.23	14400	-16.60	20240403	11200	7.23	20240327	17290	-30.54	20230714	11200	7.23	20240327	1.95	N	086670	500	45 억		79212	N	N	0	N	00	N
112	20240712	100704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12120	10	2	0.08	8875530	733	5.67	12020	12130	12020	15740	8480	12110	12108.50	0.87	0	-87	12256	12182	12126	12052	11996	12155	12025	46	3630	500	8960	10	1	9125174	1106	6.57	0.91	12	0.01	1846.00	13281.00	17290	20230714	-29.90	11200	20240327	8.21	14400	-15.83	20240403	11200	8.21	20240327	17290	-29.90	20230714	11200	8.21	20240327	1.95	N	086670	500	45 억		79212	N	N	0	N	00	N
113	20240712	090700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12020	-90	5	-0.74	637060	53	0.41	12020	12020	12020	15740	8480	12110	12020.00	0.87	0	0	12256	12182	12126	12052	11996	12155	12025	46	3630	500	8960	10	1	9125174	1097	6.51	0.91	12	0.00	1846.00	13281.00	17290	20230714	-30.48	11200	20240327	7.32	14400	-16.53	20240403	11200	7.32	20240327	17290	-30.48	20230714	11200	7.32	20240327	1.95	N	086670	500	45 억		79212	N	N	0	N	00	N
114	20240711	160658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12110	-100	5	-0.82	156589940	12919	213.96	12180	12200	12070	15870	8550	12210	12120.90	0.87	0	-413	12330	12270	12190	12130	12050	12300	12160	46	3660	500	9030	10	1	9125174	1105	6.56	0.91	12	0.14	1846.00	13281.00	17290	20230714	-29.96	11200	20240327	8.12	14400	-15.90	20240403	11200	8.12	20240327	17290	-29.96	20230714	11200	8.12	20240327	1.94	N	086670	500	45 억		79379	N	N	0	N	00	N
115	20240711	150704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12080	-130	5	-1.06	145578920	12008	198.87	12180	12200	12070	15870	8550	12210	12123.49	0.87	0	-495	12330	12270	12190	12130	12050	12300	12160	46	3660	500	9030	10	1	9125174	1102	6.54	0.91	12	0.13	1846.00	13281.00	17290	20230714	-30.13	11200	20240327	7.86	14400	-16.11	20240403	11200	7.86	20240327	17290	-30.13	20230714	11200	7.86	20240327	1.94	N	086670	500	45 억		79379	N	N	0	N	00	N
116	20240711	140703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12080	-130	5	-1.06	137472470	11337	187.76	12180	12200	12070	15870	8550	12210	12126.00	0.87	0	-419	12330	12270	12190	12130	12050	12300	12160	46	3660	500	9030	10	1	9125174	1102	6.54	0.91	12	0.12	1846.00	13281.00	17290	20230714	-30.13	11200	20240327	7.86	14400	-16.11	20240403	11200	7.86	20240327	17290	-30.13	20230714	11200	7.86	20240327	1.94	N	086670	500	45 억		79379	N	N	0	N	00	N
117	20240711	130701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12120	-90	5	-0.74	100083180	8242	136.50	12180	12200	12120	15870	8550	12210	12143.07	0.87	0	563	12330	12270	12190	12130	12050	12300	12160	46	3660	500	9030	10	1	9125174	1106	6.57	0.91	12	0.09	1846.00	13281.00	17290	20230714	-29.90	11200	20240327	8.21	14400	-15.83	20240403	11200	8.21	20240327	17290	-29.90	20230714	11200	8.21	20240327	1.94	N	086670	500	45 억		79379	N	N	0	N	00	N
118	20240711	120701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12130	-80	5	-0.66	95025950	7825	129.60	12180	12200	12120	15870	8550	12210	12143.89	0.87	0	625	12330	12270	12190	12130	12050	12300	12160	46	3660	500	9030	10	1	9125174	1107	6.57	0.91	12	0.09	1846.00	13281.00	17290	20230714	-29.84	11200	20240327	8.30	14400	-15.76	20240403	11200	8.30	20240327	17290	-29.84	20230714	11200	8.30	20240327	1.94	N	086670	500	45 억		79379	N	N	0	N	00	N
119	20240711	110659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12160	-50	5	-0.41	93323490	7685	127.28	12180	12200	12120	15870	8550	12210	12143.59	0.87	0	669	12330	12270	12190	12130	12050	12300	12160	46	3660	500	9030	10	1	9125174	1110	6.59	0.92	12	0.08	1846.00	13281.00	17290	20230714	-29.67	11200	20240327	8.57	14400	-15.56	20240403	11200	8.57	20240327	17290	-29.67	20230714	11200	8.57	20240327	1.94	N	086670	500	45 억		79379	N	N	0	N	00	N
120	20240711	100700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12180	-30	5	-0.25	88719310	7307	121.02	12180	12200	12120	15870	8550	12210	12141.69	0.87	0	779	12330	12270	12190	12130	12050	12300	12160	46	3660	500	9030	10	1	9125174	1111	6.60	0.92	12	0.08	1846.00	13281.00	17290	20230714	-29.55	11200	20240327	8.75	14400	-15.42	20240403	11200	8.75	20240327	17290	-29.55	20230714	11200	8.75	20240327	1.94	N	086670	500	45 억		79379	N	N	0	N	00	N
121	20240711	090658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12120	-90	5	-0.74	26522840	2186	36.20	12180	12180	12120	15870	8550	12210	12133.05	0.87	0	210	12330	12270	12190	12130	12050	12300	12160	46	3660	500	9030	10	1	9125174	1106	6.57	0.91	12	0.02	1846.00	13281.00	17290	20230714	-29.90	11200	20240327	8.21	14400	-15.83	20240403	11200	8.21	20240327	17290	-29.90	20230714	11200	8.21	20240327	1.94	N	086670	500	45 억		79379	N	N	0	N	00	N
122	20240710	160657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12210	50	2	0.41	73359840	6037	78.29	12110	12250	12110	15800	8520	12160	12150.72	0.87	0	-206	12300	12230	12150	12080	12000	12265	12115	46	3640	500	8990	10	1	9125174	1114	6.61	0.92	12	0.07	1846.00	13281.00	17290	20230714	-29.38	11200	20240327	9.02	14400	-15.21	20240403	11200	9.02	20240327	17290	-29.38	20230714	11200	9.02	20240327	1.93	N	086670	500	45 억		79118	N	N	0	N	00	N
123	20240710	150659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12120	-40	5	-0.33	66744830	5494	71.25	12110	12250	12110	15800	8520	12160	12148.68	0.87	0	-98	12300	12230	12150	12080	12000	12265	12115	46	3640	500	8990	10	1	9125174	1106	6.57	0.91	12	0.06	1846.00	13281.00	17290	20230714	-29.90	11200	20240327	8.21	14400	-15.83	20240403	11200	8.21	20240327	17290	-29.90	20230714	11200	8.21	20240327	1.93	N	086670	500	45 억		79118	N	N	0	N	00	N
124	20240710	140657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12150	-10	5	-0.08	55848320	4596	59.60	12110	12250	12110	15800	8520	12160	12151.51	0.87	0	135	12300	12230	12150	12080	12000	12265	12115	46	3640	500	8990	10	1	9125174	1109	6.58	0.91	12	0.05	1846.00	13281.00	17290	20230714	-29.73	11200	20240327	8.48	14400	-15.62	20240403	11200	8.48	20240327	17290	-29.73	20230714	11200	8.48	20240327	1.93	N	086670	500	45 억		79118	N	N	0	N	00	N
125	20240710	130658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12180	20	2	0.16	42614730	3508	45.49	12110	12250	12110	15800	8520	12160	12147.87	0.87	0	-25	12300	12230	12150	12080	12000	12265	12115	46	3640	500	8990	10	1	9125174	1111	6.60	0.92	12	0.04	1846.00	13281.00	17290	20230714	-29.55	11200	20240327	8.75	14400	-15.42	20240403	11200	8.75	20240327	17290	-29.55	20230714	11200	8.75	20240327	1.93	N	086670	500	45 억		79118	N	N	0	N	00	N
126	20240710	120657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12120	-40	5	-0.33	41278300	3398	44.07	12110	12250	12110	15800	8520	12160	12147.82	0.87	0	-25	12300	12230	12150	12080	12000	12265	12115	46	3640	500	8990	10	1	9125174	1106	6.57	0.91	12	0.04	1846.00	13281.00	17290	20230714	-29.90	11200	20240327	8.21	14400	-15.83	20240403	11200	8.21	20240327	17290	-29.90	20230714	11200	8.21	20240327	1.93	N	086670	500	45 억		79118	N	N	0	N	00	N
127	20240710	110658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12120	-40	5	-0.33	41096380	3383	43.87	12110	12250	12110	15800	8520	12160	12147.91	0.87	0	-25	12300	12230	12150	12080	12000	12265	12115	46	3640	500	8990	10	1	9125174	1106	6.57	0.91	12	0.04	1846.00	13281.00	17290	20230714	-29.90	11200	20240327	8.21	14400	-15.83	20240403	11200	8.21	20240327	17290	-29.90	20230714	11200	8.21	20240327	1.93	N	086670	500	45 억		79118	N	N	0	N	00	N
128	20240710	100654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12180	20	2	0.16	16160070	1330	17.25	12110	12250	12110	15800	8520	12160	12150.43	0.87	0	-25	12300	12230	12150	12080	12000	12265	12115	46	3640	500	8990	10	1	9125174	1111	6.60	0.92	12	0.01	1846.00	13281.00	17290	20230714	-29.55	11200	20240327	8.75	14400	-15.42	20240403	11200	8.75	20240327	17290	-29.55	20230714	11200	8.75	20240327	1.93	N	086670	500	45 억		79118	N	N	0	N	00	N
129	20240710	090658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12110	-50	5	-0.41	8053150	665	8.62	12110	12110	12110	15800	8520	12160	12110.00	0.87	0	0	12300	12230	12150	12080	12000	12265	12115	46	3640	500	8990	10	1	9125174	1105	6.56	0.91	12	0.01	1846.00	13281.00	17290	20230714	-29.96	11200	20240327	8.12	14400	-15.90	20240403	11200	8.12	20240327	17290	-29.96	20230714	11200	8.12	20240327	1.93	N	086670	500	45 억		79118	N	N	0	N	00	N
130	20240709	160655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12160	60	2	0.50	93301370	7696	71.32	12100	12220	12070	15730	8470	12100	12123.36	0.86	0	931	12280	12190	12070	11980	11860	12235	12025	46	3630	500	8950	10	1	9125174	1110	6.59	0.92	12	0.08	1846.00	13281.00	17290	20230714	-29.67	11200	20240327	8.57	14400	-15.56	20240403	11200	8.57	20240327	17290	-29.67	20230714	11200	8.57	20240327	1.95	N	086670	500	45 억		78187	N	N	0	N	00	N
131	20240709	150657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12110	10	2	0.08	80351890	6630	61.44	12100	12220	12070	15730	8470	12100	12119.44	0.86	0	914	12280	12190	12070	11980	11860	12235	12025	46	3630	500	8950	10	1	9125174	1105	6.56	0.91	12	0.07	1846.00	13281.00	17290	20230714	-29.96	11200	20240327	8.12	14400	-15.90	20240403	11200	8.12	20240327	17290	-29.96	20230714	11200	8.12	20240327	1.95	N	086670	500	45 억		78187	N	N	0	N	00	N
132	20240709	140657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12090	-10	5	-0.08	59539100	4909	45.49	12100	12220	12080	15730	8470	12100	12128.56	0.86	0	556	12280	12190	12070	11980	11860	12235	12025	46	3630	500	8950	10	1	9125174	1103	6.55	0.91	12	0.05	1846.00	13281.00	17290	20230714	-30.08	11200	20240327	7.95	14400	-16.04	20240403	11200	7.95	20240327	17290	-30.08	20230714	11200	7.95	20240327	1.95	N	086670	500	45 억		78187	N	N	0	N	00	N
133	20240709	130700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12120	20	2	0.17	41363480	3407	31.57	12100	12220	12090	15730	8470	12100	12140.73	0.86	0	243	12280	12190	12070	11980	11860	12235	12025	46	3630	500	8950	10	1	9125174	1106	6.57	0.91	12	0.04	1846.00	13281.00	17290	20230714	-29.90	11200	20240327	8.21	14400	-15.83	20240403	11200	8.21	20240327	17290	-29.90	20230714	11200	8.21	20240327	1.95	N	086670	500	45 억		78187	N	N	0	N	00	N
134	20240709	120701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12150	50	2	0.41	35424680	2917	27.03	12100	12220	12090	15730	8470	12100	12144.22	0.86	0	78	12280	12190	12070	11980	11860	12235	12025	46	3630	500	8950	10	1	9125174	1109	6.58	0.91	12	0.03	1846.00	13281.00	17290	20230714	-29.73	11200	20240327	8.48	14400	-15.62	20240403	11200	8.48	20240327	17290	-29.73	20230714	11200	8.48	20240327	1.95	N	086670	500	45 억		78187	N	N	0	N	00	N
135	20240709	110701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12100	0	3	0.00	26355980	2169	20.10	12100	12220	12090	15730	8470	12100	12151.21	0.86	0	-329	12280	12190	12070	11980	11860	12235	12025	46	3630	500	8950	10	1	9125174	1104	6.55	0.91	12	0.02	1846.00	13281.00	17290	20230714	-30.02	11200	20240327	8.04	14400	-15.97	20240403	11200	8.04	20240327	17290	-30.02	20230714	11200	8.04	20240327	1.95	N	086670	500	45 억		78187	N	N	0	N	00	N
136	20240709	100658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12140	40	2	0.33	20976090	1725	15.99	12100	12220	12090	15730	8470	12100	12160.05	0.86	0	-329	12280	12190	12070	11980	11860	12235	12025	46	3630	500	8950	10	1	9125174	1108	6.58	0.91	12	0.02	1846.00	13281.00	17290	20230714	-29.79	11200	20240327	8.39	14400	-15.69	20240403	11200	8.39	20240327	17290	-29.79	20230714	11200	8.39	20240327	1.95	N	086670	500	45 억		78187	N	N	0	N	00	N
137	20240709	090657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12100	0	3	0.00	0	0	0.00	0	0	0	15730	8470	12100	0.00	0.86	0	0	12280	12190	12070	11980	11860	12235	12025	46	3630	500	8950	10	1	9125174	1104	6.55	0.91	12	0.00	1846.00	13281.00	17290	20230714	-30.02	11200	20240327	8.04	14400	-15.97	20240403	11200	8.04	20240327	17290	-30.02	20230714	11200	8.04	20240327	1.95	N	086670	500	45 억		78187	N	N	0	N	00	N
138	20240708	160652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12100	90	2	0.75	129596960	10789	69.03	12010	12160	11950	15610	8410	12010	12011.95	0.85	0	-303	12223	12116	12043	11936	11863	12080	11900	46	3600	500	8880	10	1	9125174	1104	6.55	0.91	12	0.12	1846.00	13281.00	17290	20230714	-30.02	11200	20240327	8.04	14400	-15.97	20240403	11200	8.04	20240327	17290	-30.02	20230714	11200	8.04	20240327	1.94	N	086670	500	45 억		77985	N	N	0	N	00	N
139	20240708	150654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12010	0	3	0.00	105975270	8830	56.49	12010	12160	11950	15610	8410	12010	12001.73	0.85	0	-198	12223	12116	12043	11936	11863	12080	11900	46	3600	500	8880	10	1	9125174	1096	6.51	0.90	12	0.10	1846.00	13281.00	17290	20230714	-30.54	11200	20240327	7.23	14400	-16.60	20240403	11200	7.23	20240327	17290	-30.54	20230714	11200	7.23	20240327	1.94	N	086670	500	45 억		77985	N	N	0	N	00	N
140	20240708	140656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12010	0	3	0.00	70391720	5872	37.57	12010	12160	11950	15610	8410	12010	11987.69	0.85	0	682	12223	12116	12043	11936	11863	12080	11900	46	3600	500	8880	10	1	9125174	1096	6.51	0.90	12	0.06	1846.00	13281.00	17290	20230714	-30.54	11200	20240327	7.23	14400	-16.60	20240403	11200	7.23	20240327	17290	-30.54	20230714	11200	7.23	20240327	1.94	N	086670	500	45 억		77985	N	N	0	N	00	N
141	20240708	130651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11980	-30	5	-0.25	67497420	5631	36.03	12010	12160	11950	15610	8410	12010	11986.76	0.85	0	698	12223	12116	12043	11936	11863	12080	11900	46	3600	500	8880	10	1	9125174	1093	6.49	0.90	12	0.06	1846.00	13281.00	17290	20230714	-30.71	11200	20240327	6.96	14400	-16.81	20240403	11200	6.96	20240327	17290	-30.71	20230714	11200	6.96	20240327	1.94	N	086670	500	45 억		77985	N	N	0	N	00	N
142	20240708	120653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11990	-20	5	-0.17	30985460	2582	16.52	12010	12160	11950	15610	8410	12010	12000.57	0.85	0	333	12223	12116	12043	11936	11863	12080	11900	46	3600	500	8880	10	1	9125174	1094	6.50	0.90	12	0.03	1846.00	13281.00	17290	20230714	-30.65	11200	20240327	7.05	14400	-16.74	20240403	11200	7.05	20240327	17290	-30.65	20230714	11200	7.05	20240327	1.94	N	086670	500	45 억		77985	N	N	0	N	00	N
143	20240708	110651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12000	-10	5	-0.08	19055520	1588	10.16	12010	12160	11950	15610	8410	12010	11999.70	0.85	0	391	12223	12116	12043	11936	11863	12080	11900	46	3600	500	8880	10	1	9125174	1095	6.50	0.90	12	0.02	1846.00	13281.00	17290	20230714	-30.60	11200	20240327	7.14	14400	-16.67	20240403	11200	7.14	20240327	17290	-30.60	20230714	11200	7.14	20240327	1.94	N	086670	500	45 억		77985	N	N	0	N	00	N
144	20240708	100652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12100	90	2	0.75	12294000	1025	6.56	12010	12160	11950	15610	8410	12010	11994.15	0.85	0	293	12223	12116	12043	11936	11863	12080	11900	46	3600	500	8880	10	1	9125174	1104	6.55	0.91	12	0.01	1846.00	13281.00	17290	20230714	-30.02	11200	20240327	8.04	14400	-15.97	20240403	11200	8.04	20240327	17290	-30.02	20230714	11200	8.04	20240327	1.94	N	086670	500	45 억		77985	N	N	0	N	00	N
145	20240708	090652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12010	0	3	0.00	8076010	675	4.32	12010	12010	11950	15610	8410	12010	11964.46	0.85	0	223	12223	12116	12043	11936	11863	12080	11900	46	3600	500	8880	10	1	9125174	1096	6.51	0.90	12	0.01	1846.00	13281.00	17290	20230714	-30.54	11200	20240327	7.23	14400	-16.60	20240403	11200	7.23	20240327	17290	-30.54	20230714	11200	7.23	20240327	1.94	N	086670	500	45 억		77985	N	N	0	N	00	N
146	20240705	160649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12010	-140	5	-1.15	187435980	15613	198.11	12150	12150	11970	15790	8510	12150	12004.98	0.85	0	-4318	12543	12346	12163	11966	11783	12445	12065	46	3640	500	8990	10	1	9125174	1096	6.51	0.90	12	0.17	1846.00	13281.00	17290	20230714	-30.54	11200	20240327	7.23	14400	-16.60	20240403	11200	7.23	20240327	17290	-30.54	20230714	11200	7.23	20240327	1.96	N	086670	500	45 억		77831	N	N	0	N	00	N
147	20240705	150651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12010	-140	5	-1.15	159647710	13298	168.73	12150	12150	11970	15790	8510	12150	12005.39	0.85	0	-3786	12543	12346	12163	11966	11783	12445	12065	46	3640	500	8990	10	1	9125174	1096	6.51	0.90	12	0.15	1846.00	13281.00	17290	20230714	-30.54	11200	20240327	7.23	14400	-16.60	20240403	11200	7.23	20240327	17290	-30.54	20230714	11200	7.23	20240327	1.96	N	086670	500	45 억		77831	N	N	0	N	00	N
148	20240705	140651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11970	-180	5	-1.48	128148350	10673	135.43	12150	12150	11970	15790	8510	12150	12006.78	0.85	0	-3107	12543	12346	12163	11966	11783	12445	12065	46	3640	500	8990	10	1	9125174	1092	6.48	0.90	12	0.12	1846.00	13281.00	17290	20230714	-30.77	11200	20240327	6.88	14400	-16.88	20240403	11200	6.88	20240327	17290	-30.77	20230714	11200	6.88	20240327	1.96	N	086670	500	45 억		77831	N	N	0	N	00	N
149	20240705	130651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11990	-160	5	-1.32	91958700	7651	97.08	12150	12150	11990	15790	8510	12150	12019.17	0.85	0	-2222	12543	12346	12163	11966	11783	12445	12065	46	3640	500	8990	10	1	9125174	1094	6.50	0.90	12	0.08	1846.00	13281.00	17290	20230714	-30.65	11200	20240327	7.05	14400	-16.74	20240403	11200	7.05	20240327	17290	-30.65	20230714	11200	7.05	20240327	1.96	N	086670	500	45 억		77831	N	N	0	N	00	N
150	20240705	120651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12010	-140	5	-1.15	54715250	4548	57.71	12150	12150	12010	15790	8510	12150	12030.62	0.85	0	-1222	12543	12346	12163	11966	11783	12445	12065	46	3640	500	8990	10	1	9125174	1096	6.51	0.90	12	0.05	1846.00	13281.00	17290	20230714	-30.54	11200	20240327	7.23	14400	-16.60	20240403	11200	7.23	20240327	17290	-30.54	20230714	11200	7.23	20240327	1.96	N	086670	500	45 억		77831	N	N	0	N	00	N
151	20240705	110648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12030	-120	5	-0.99	40090810	3331	42.27	12150	12150	12010	15790	8510	12150	12035.67	0.85	0	-882	12543	12346	12163	11966	11783	12445	12065	46	3640	500	8990	10	1	9125174	1098	6.52	0.91	12	0.04	1846.00	13281.00	17290	20230714	-30.42	11200	20240327	7.41	14400	-16.46	20240403	11200	7.41	20240327	17290	-30.42	20230714	11200	7.41	20240327	1.96	N	086670	500	45 억		77831	N	N	0	N	00	N
152	20240705	100649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12130	-20	5	-0.16	9164600	759	9.63	12150	12150	12040	15790	8510	12150	12074.57	0.85	0	122	12543	12346	12163	11966	11783	12445	12065	46	3640	500	8990	10	1	9125174	1107	6.57	0.91	12	0.01	1846.00	13281.00	17290	20230714	-29.84	11200	20240327	8.30	14400	-15.76	20240403	11200	8.30	20240327	17290	-29.84	20230714	11200	8.30	20240327	1.96	N	086670	500	45 억		77831	N	N	0	N	00	N
153	20240705	090650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12100	-50	5	-0.41	2048350	169	2.14	12150	12150	12100	15790	8510	12150	12120.41	0.85	0	0	12543	12346	12163	11966	11783	12445	12065	46	3640	500	8990	10	1	9125174	1104	6.55	0.91	12	0.00	1846.00	13281.00	17290	20230714	-30.02	11200	20240327	8.04	14400	-15.97	20240403	11200	8.04	20240327	17290	-30.02	20230714	11200	8.04	20240327	1.96	N	086670	500	45 억		77831	N	N	0	N	00	N
154	20240704	160646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12150	150	2	1.25	94954410	7881	25.66	12000	12360	11980	15600	8400	12000	12048.52	0.85	0	860	12366	12182	12066	11882	11766	12125	11825	46	3600	500	8880	10	1	9125174	1109	6.58	0.91	12	0.09	1846.00	13281.00	17290	20230714	-29.73	11200	20240327	8.48	14400	-15.62	20240403	11200	8.48	20240327	17290	-29.73	20230714	11200	8.48	20240327	1.97	N	086670	500	45 억		77206	N	N	0	N	00	N
155	20240704	150649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12140	140	2	1.17	85941650	7139	23.24	12000	12360	11980	15600	8400	12000	12038.33	0.85	0	814	12366	12182	12066	11882	11766	12125	11825	46	3600	500	8880	10	1	9125174	1108	6.58	0.91	12	0.08	1846.00	13281.00	17290	20230714	-29.79	11200	20240327	8.39	14400	-15.69	20240403	11200	8.39	20240327	17290	-29.79	20230714	11200	8.39	20240327	1.97	N	086670	500	45 억		77206	N	N	0	N	00	N
156	20240704	140649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12040	40	2	0.33	66959270	5568	18.13	12000	12360	11980	15600	8400	12000	12025.73	0.85	0	477	12366	12182	12066	11882	11766	12125	11825	46	3600	500	8880	10	1	9125174	1099	6.52	0.91	12	0.06	1846.00	13281.00	17290	20230714	-30.36	11200	20240327	7.50	14400	-16.39	20240403	11200	7.50	20240327	17290	-30.36	20230714	11200	7.50	20240327	1.97	N	086670	500	45 억		77206	N	N	0	N	00	N
157	20240704	130649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12000	0	3	0.00	65911790	5481	17.84	12000	12360	11980	15600	8400	12000	12025.50	0.85	0	477	12366	12182	12066	11882	11766	12125	11825	46	3600	500	8880	10	1	9125174	1095	6.50	0.90	12	0.06	1846.00	13281.00	17290	20230714	-30.60	11200	20240327	7.14	14400	-16.67	20240403	11200	7.14	20240327	17290	-30.60	20230714	11200	7.14	20240327	1.97	N	086670	500	45 억		77206	N	N	0	N	00	N
158	20240704	120648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12020	20	2	0.17	55496630	4614	15.02	12000	12360	11980	15600	8400	12000	12027.88	0.85	0	477	12366	12182	12066	11882	11766	12125	11825	46	3600	500	8880	10	1	9125174	1097	6.51	0.91	12	0.05	1846.00	13281.00	17290	20230714	-30.48	11200	20240327	7.32	14400	-16.53	20240403	11200	7.32	20240327	17290	-30.48	20230714	11200	7.32	20240327	1.97	N	086670	500	45 억		77206	N	N	0	N	00	N
159	20240704	110647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12010	10	2	0.08	51230610	4259	13.87	12000	12360	11980	15600	8400	12000	12028.79	0.85	0	307	12366	12182	12066	11882	11766	12125	11825	46	3600	500	8880	10	1	9125174	1096	6.51	0.90	12	0.05	1846.00	13281.00	17290	20230714	-30.54	11200	20240327	7.23	14400	-16.60	20240403	11200	7.23	20240327	17290	-30.54	20230714	11200	7.23	20240327	1.97	N	086670	500	45 억		77206	N	N	0	N	00	N
160	20240704	100648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12090	90	2	0.75	47095550	3915	12.75	12000	12360	11980	15600	8400	12000	12029.51	0.85	0	307	12366	12182	12066	11882	11766	12125	11825	46	3600	500	8880	10	1	9125174	1103	6.55	0.91	12	0.04	1846.00	13281.00	17290	20230714	-30.08	11200	20240327	7.95	14400	-16.04	20240403	11200	7.95	20240327	17290	-30.08	20230714	11200	7.95	20240327	1.97	N	086670	500	45 억		77206	N	N	0	N	00	N
161	20240704	090649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12360	360	2	3.00	7134120	585	1.90	12000	12360	11980	15600	8400	12000	12195.08	0.85	0	-15	12366	12182	12066	11882	11766	12125	11825	46	3600	500	8880	10	1	9125174	1128	6.70	0.93	12	0.01	1846.00	13281.00	17290	20230714	-28.51	11200	20240327	10.36	14400	-14.17	20240403	11200	10.36	20240327	17290	-28.51	20230714	11200	10.36	20240327	1.97	N	086670	500	45 억		77206	N	N	0	N	00	N
162	20240703	160645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12000	-200	5	-1.64	370465830	30716	240.23	12150	12250	11950	15860	8540	12200	12061.01	0.86	0	-6813	12606	12402	12266	12062	11926	12335	11995	46	3660	500	9020	10	1	9125174	1095	6.50	0.90	12	0.34	1846.00	13281.00	17290	20230714	-30.60	11200	20240327	7.14	14400	-16.67	20240403	11200	7.14	20240327	17290	-30.60	20230714	11200	7.14	20240327	2.00	N	086670	500	45 억		78577	N	N	0	N	00	N
163	20240703	150647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12050	-150	5	-1.23	353199510	29278	228.98	12150	12250	11950	15860	8540	12200	12063.65	0.86	0	-6304	12606	12402	12266	12062	11926	12335	11995	46	3660	500	9020	10	1	9125174	1100	6.53	0.91	12	0.32	1846.00	13281.00	17290	20230714	-30.31	11200	20240327	7.59	14400	-16.32	20240403	11200	7.59	20240327	17290	-30.31	20230714	11200	7.59	20240327	2.00	N	086670	500	45 억		78577	N	N	0	N	00	N
164	20240703	140647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11970	-230	5	-1.89	301484590	24966	195.26	12150	12250	11960	15860	8540	12200	12075.81	0.86	0	-5440	12606	12402	12266	12062	11926	12335	11995	46	3660	500	9020	10	1	9125174	1092	6.48	0.90	12	0.27	1846.00	13281.00	17290	20230714	-30.77	11200	20240327	6.88	14400	-16.88	20240403	11200	6.88	20240327	17290	-30.77	20230714	11200	6.88	20240327	2.00	N	086670	500	45 억		78577	N	N	0	N	00	N
165	20240703	130646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12120	-80	5	-0.66	150768300	12446	97.34	12150	12250	12090	15860	8540	12200	12113.80	0.86	0	-225	12606	12402	12266	12062	11926	12335	11995	46	3660	500	9020	10	1	9125174	1106	6.57	0.91	12	0.14	1846.00	13281.00	17290	20230714	-29.90	11200	20240327	8.21	14400	-15.83	20240403	11200	8.21	20240327	17290	-29.90	20230714	11200	8.21	20240327	2.00	N	086670	500	45 억		78577	N	N	0	N	00	N
166	20240703	120645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12100	-100	5	-0.82	141945790	11717	91.64	12150	12250	12090	15860	8540	12200	12114.52	0.86	0	-225	12606	12402	12266	12062	11926	12335	11995	46	3660	500	9020	10	1	9125174	1104	6.55	0.91	12	0.13	1846.00	13281.00	17290	20230714	-30.02	11200	20240327	8.04	14400	-15.97	20240403	11200	8.04	20240327	17290	-30.02	20230714	11200	8.04	20240327	2.00	N	086670	500	45 억		78577	N	N	0	N	00	N
167	20240703	110648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12100	-100	5	-0.82	139102290	11482	89.80	12150	12250	12090	15860	8540	12200	12114.81	0.86	0	-225	12606	12402	12266	12062	11926	12335	11995	46	3660	500	9020	10	1	9125174	1104	6.55	0.91	12	0.13	1846.00	13281.00	17290	20230714	-30.02	11200	20240327	8.04	14400	-15.97	20240403	11200	8.04	20240327	17290	-30.02	20230714	11200	8.04	20240327	2.00	N	086670	500	45 억		78577	N	N	0	N	00	N
168	20240703	100648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12110	-90	5	-0.74	80772840	6663	52.11	12150	12250	12090	15860	8540	12200	12122.59	0.86	0	585	12606	12402	12266	12062	11926	12335	11995	46	3660	500	9020	10	1	9125174	1105	6.56	0.91	12	0.07	1846.00	13281.00	17290	20230714	-29.96	11200	20240327	8.12	14400	-15.90	20240403	11200	8.12	20240327	17290	-29.96	20230714	11200	8.12	20240327	2.00	N	086670	500	45 억		78577	N	N	0	N	00	N
169	20240703	090645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12150	-50	5	-0.41	12150	1	0.01	12150	12150	12150	15860	8540	12200	12150.00	0.86	0	0	12606	12402	12266	12062	11926	12335	11995	46	3660	500	9020	10	1	9125174	1109	6.58	0.91	12	0.00	1846.00	13281.00	17290	20230714	-29.73	11200	20240327	8.48	14400	-15.62	20240403	11200	8.48	20240327	17290	-29.73	20230714	11200	8.48	20240327	2.00	N	086670	500	45 억		78577	N	N	0	N	00	N
170	20240702	160644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12200	-90	5	-0.73	155852020	12784	174.19	12400	12470	12130	15970	8610	12290	12191.18	0.94	0	-5537	12423	12356	12323	12256	12223	12340	12240	46	3680	500	9090	10	1	9125174	1113	6.61	0.92	12	0.14	1846.00	13281.00	17290	20230714	-29.44	11200	20240327	8.93	14400	-15.28	20240403	11200	8.93	20240327	17290	-29.44	20230714	11200	8.93	20240327	2.01	N	086670	500	45 억		86112	N	N	0	N	00	N
171	20240702	150645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12200	-90	5	-0.73	143735480	11790	160.65	12400	12470	12130	15970	8610	12290	12191.30	0.94	0	-5412	12423	12356	12323	12256	12223	12340	12240	46	3680	500	9090	10	1	9125174	1113	6.61	0.92	12	0.13	1846.00	13281.00	17290	20230714	-29.44	11200	20240327	8.93	14400	-15.28	20240403	11200	8.93	20240327	17290	-29.44	20230714	11200	8.93	20240327	2.01	N	086670	500	45 억		86112	N	N	0	N	00	N
172	20240702	140645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12130	-160	5	-1.30	121994150	10000	136.26	12400	12470	12130	15970	8610	12290	12199.42	0.94	0	-5798	12423	12356	12323	12256	12223	12340	12240	46	3680	500	9090	10	1	9125174	1107	6.57	0.91	12	0.11	1846.00	13281.00	17290	20230714	-29.84	11200	20240327	8.30	14400	-15.76	20240403	11200	8.30	20240327	17290	-29.84	20230714	11200	8.30	20240327	2.01	N	086670	500	45 억		86112	N	N	0	N	00	N
173	20240702	130645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12180	-110	5	-0.90	68104590	5566	75.84	12400	12470	12170	15970	8610	12290	12235.82	0.94	0	-2490	12423	12356	12323	12256	12223	12340	12240	46	3680	500	9090	10	1	9125174	1111	6.60	0.92	12	0.06	1846.00	13281.00	17290	20230714	-29.55	11200	20240327	8.75	14400	-15.42	20240403	11200	8.75	20240327	17290	-29.55	20230714	11200	8.75	20240327	2.01	N	086670	500	45 억		86112	N	N	0	N	00	N
174	20240702	120646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12180	-110	5	-0.90	60360210	4930	67.18	12400	12470	12170	15970	8610	12290	12243.45	0.94	0	-2061	12423	12356	12323	12256	12223	12340	12240	46	3680	500	9090	10	1	9125174	1111	6.60	0.92	12	0.05	1846.00	13281.00	17290	20230714	-29.55	11200	20240327	8.75	14400	-15.42	20240403	11200	8.75	20240327	17290	-29.55	20230714	11200	8.75	20240327	2.01	N	086670	500	45 억		86112	N	N	0	N	00	N
175	20240702	110644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12210	-80	5	-0.65	42692150	3480	47.42	12400	12470	12170	15970	8610	12290	12267.86	0.94	0	-1070	12423	12356	12323	12256	12223	12340	12240	46	3680	500	9090	10	1	9125174	1114	6.61	0.92	12	0.04	1846.00	13281.00	17290	20230714	-29.38	11200	20240327	9.02	14400	-15.21	20240403	11200	9.02	20240327	17290	-29.38	20230714	11200	9.02	20240327	2.01	N	086670	500	45 억		86112	N	N	0	N	00	N
176	20240702	100645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12210	-80	5	-0.65	31455210	2559	34.87	12400	12470	12170	15970	8610	12290	12291.99	0.94	0	-738	12423	12356	12323	12256	12223	12340	12240	46	3680	500	9090	10	1	9125174	1114	6.61	0.92	12	0.03	1846.00	13281.00	17290	20230714	-29.38	11200	20240327	9.02	14400	-15.21	20240403	11200	9.02	20240327	17290	-29.38	20230714	11200	9.02	20240327	2.01	N	086670	500	45 억		86112	N	N	0	N	00	N
177	20240702	090646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12400	110	2	0.90	172700	14	0.19	12400	12400	12310	15970	8610	12290	12335.71	0.94	0	-10	12423	12356	12323	12256	12223	12340	12240	46	3680	500	9090	10	1	9125174	1132	6.72	0.93	12	0.00	1846.00	13281.00	17290	20230714	-28.28	11200	20240327	10.71	14400	-13.89	20240403	11200	10.71	20240327	17290	-28.28	20230714	11200	10.71	20240327	2.01	N	086670	500	45 억		86112	N	N	0	N	00	N
178	20240701	160643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12290	-60	5	-0.49	90484700	7339	58.70	12350	12390	12290	16050	8650	12350	12329.61	0.94	0	-1560	12536	12442	12336	12242	12136	12490	12290	46	3700	500	9130	10	1	9125174	1121	6.66	0.93	12	0.08	1846.00	13281.00	17290	20230714	-28.92	11200	20240327	9.73	14400	-14.65	20240403	11200	9.73	20240327	17290	-28.92	20230714	11200	9.73	20240327	1.99	N	086670	500	45 억		85672	N	N	0	N	00	N
179	20240701	150644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12310	-40	5	-0.32	81225590	6586	52.68	12350	12390	12290	16050	8650	12350	12333.07	0.94	0	-1620	12536	12442	12336	12242	12136	12490	12290	46	3700	500	9130	10	1	9125174	1123	6.67	0.93	12	0.07	1846.00	13281.00	17290	20230714	-28.80	11200	20240327	9.91	14400	-14.51	20240403	11200	9.91	20240327	17290	-28.80	20230714	11200	9.91	20240327	1.99	N	086670	500	45 억		85672	N	N	0	N	00	N
180	20240701	140643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12300	-50	5	-0.40	70786130	5738	45.90	12350	12390	12290	16050	8650	12350	12336.38	0.94	0	-1519	12536	12442	12336	12242	12136	12490	12290	46	3700	500	9130	10	1	9125174	1122	6.66	0.93	12	0.06	1846.00	13281.00	17290	20230714	-28.86	11200	20240327	9.82	14400	-14.58	20240403	11200	9.82	20240327	17290	-28.86	20230714	11200	9.82	20240327	1.99	N	086670	500	45 억		85672	N	N	0	N	00	N
181	20240701	130643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12330	-20	5	-0.16	52774690	4275	34.19	12350	12390	12300	16050	8650	12350	12344.96	0.94	0	-1451	12536	12442	12336	12242	12136	12490	12290	46	3700	500	9130	10	1	9125174	1125	6.68	0.93	12	0.05	1846.00	13281.00	17290	20230714	-28.69	11200	20240327	10.09	14400	-14.38	20240403	11200	10.09	20240327	17290	-28.69	20230714	11200	10.09	20240327	1.99	N	086670	500	45 억		85672	N	N	0	N	00	N
182	20240701	120644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12330	-20	5	-0.16	48655510	3941	31.52	12350	12390	12300	16050	8650	12350	12345.98	0.94	0	-1160	12536	12442	12336	12242	12136	12490	12290	46	3700	500	9130	10	1	9125174	1125	6.68	0.93	12	0.04	1846.00	13281.00	17290	20230714	-28.69	11200	20240327	10.09	14400	-14.38	20240403	11200	10.09	20240327	17290	-28.69	20230714	11200	10.09	20240327	1.99	N	086670	500	45 억		85672	N	N	0	N	00	N
183	20240701	110642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12380	30	2	0.24	40348660	3268	26.14	12350	12390	12300	16050	8650	12350	12346.59	0.94	0	-618	12536	12442	12336	12242	12136	12490	12290	46	3700	500	9130	10	1	9125174	1130	6.71	0.93	12	0.04	1846.00	13281.00	17290	20230714	-28.40	11200	20240327	10.54	14400	-14.03	20240403	11200	10.54	20240327	17290	-28.40	20230714	11200	10.54	20240327	1.99	N	086670	500	45 억		85672	N	N	0	N	00	N
184	20240701	100642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12340	-10	5	-0.08	22983260	1863	14.90	12350	12350	12300	16050	8650	12350	12336.69	0.94	0	3	12536	12442	12336	12242	12136	12490	12290	46	3700	500	9130	10	1	9125174	1126	6.68	0.93	12	0.02	1846.00	13281.00	17290	20230714	-28.63	11200	20240327	10.18	14400	-14.31	20240403	11200	10.18	20240327	17290	-28.63	20230714	11200	10.18	20240327	1.99	N	086670	500	45 억		85672	N	N	0	N	00	N
185	20240701	090640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12310	-40	5	-0.32	8109950	657	5.26	12350	12350	12310	16050	8650	12350	12343.91	0.94	0	-117	12536	12442	12336	12242	12136	12490	12290	46	3700	500	9130	10	1	9125174	1123	6.67	0.93	12	0.01	1846.00	13281.00	17290	20230714	-28.80	11200	20240327	9.91	14400	-14.51	20240403	11200	9.91	20240327	17290	-28.80	20230714	11200	9.91	20240327	1.99	N	086670	500	45 억		85672	N	N	0	N	00	N