KissMeData/060310/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	160604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2305	25	2	1.10	743617165	326731	93.74	2275	2320	2245	2960	1600	2280	2275.83	6.70	0	79729	2403	2341	2308	2246	2213	2325	2230	255	680	500	1410	5	1	51084642	1178	42.69	2.31	03	0.64	54.00	998.00	4795	20240110	-51.93	2055	20231031	12.17	4795	-51.93	20240110	2205	4.54	20240723	4795	-51.93	20240110	2055	12.17	20231031	5.63	N	060310	500	255 억		3421483	N	N	0	N	00	N
3	20240731	150608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2310	30	2	1.32	691089985	303954	87.20	2275	2320	2245	2960	1600	2280	2273.67	6.70	0	76347	2403	2341	2308	2246	2213	2325	2230	255	680	500	1410	5	1	51084642	1180	42.78	2.31	03	0.60	54.00	998.00	4795	20240110	-51.82	2055	20231031	12.41	4795	-51.82	20240110	2205	4.76	20240723	4795	-51.82	20240110	2055	12.41	20231031	5.63	N	060310	500	255 억		3421483	N	N	0	N	00	N
4	20240731	140611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2285	5	2	0.22	475577020	210259	60.32	2275	2300	2245	2960	1600	2280	2261.86	6.70	0	-1888	2403	2341	2308	2246	2213	2325	2230	255	680	500	1410	5	1	51084642	1167	42.31	2.29	03	0.41	54.00	998.00	4795	20240110	-52.35	2055	20231031	11.19	4795	-52.35	20240110	2205	3.63	20240723	4795	-52.35	20240110	2055	11.19	20231031	5.63	N	060310	500	255 억		3421483	N	N	0	N	00	N
5	20240731	130609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2285	5	2	0.22	438344730	193961	55.65	2275	2300	2245	2960	1600	2280	2259.96	6.70	0	-3342	2403	2341	2308	2246	2213	2325	2230	255	680	500	1410	5	1	51084642	1167	42.31	2.29	03	0.38	54.00	998.00	4795	20240110	-52.35	2055	20231031	11.19	4795	-52.35	20240110	2205	3.63	20240723	4795	-52.35	20240110	2055	11.19	20231031	5.63	N	060310	500	255 억		3421483	N	N	0	N	00	N
6	20240731	120610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2260	-20	5	-0.88	372845230	165082	47.36	2275	2300	2245	2960	1600	2280	2258.55	6.70	0	-26669	2403	2341	2308	2246	2213	2325	2230	255	680	500	1410	5	1	51084642	1155	41.85	2.26	03	0.32	54.00	998.00	4795	20240110	-52.87	2055	20231031	9.98	4795	-52.87	20240110	2205	2.49	20240723	4795	-52.87	20240110	2055	9.98	20231031	5.63	N	060310	500	255 억		3421483	N	N	0	N	00	N
7	20240731	110611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2260	-20	5	-0.88	331570885	146766	42.11	2275	2300	2245	2960	1600	2280	2259.18	6.70	0	-25397	2403	2341	2308	2246	2213	2325	2230	255	680	500	1410	5	1	51084642	1155	41.85	2.26	03	0.29	54.00	998.00	4795	20240110	-52.87	2055	20231031	9.98	4795	-52.87	20240110	2205	2.49	20240723	4795	-52.87	20240110	2055	9.98	20231031	5.63	N	060310	500	255 억		3421483	N	N	0	N	00	N
8	20240731	100610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2265	-15	5	-0.66	162269950	71687	20.57	2275	2300	2245	2960	1600	2280	2263.59	6.70	0	6074	2403	2341	2308	2246	2213	2325	2230	255	680	500	1410	5	1	51084642	1157	41.94	2.27	03	0.14	54.00	998.00	4795	20240110	-52.76	2055	20231031	10.22	4795	-52.76	20240110	2205	2.72	20240723	4795	-52.76	20240110	2055	10.22	20231031	5.63	N	060310	500	255 억		3421483	N	N	0	N	00	N
9	20240731	090603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2280	0	3	0.00	38376290	16841	4.83	2275	2300	2275	2960	1600	2280	2278.74	6.70	0	79	2403	2341	2308	2246	2213	2325	2230	255	680	500	1410	5	1	51084642	1165	42.22	2.28	03	0.03	54.00	998.00	4795	20240110	-52.45	2055	20231031	10.95	4795	-52.45	20240110	2205	3.40	20240723	4795	-52.45	20240110	2055	10.95	20231031	5.63	N	060310	500	255 억		3421483	N	N	0	N	00	N
10	20240730	160553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2280	-45	5	-1.94	803236155	347147	91.47	2370	2370	2275	3020	1630	2325	2313.87	7.01	0	-165535	2398	2361	2313	2276	2228	2380	2295	255	695	500	1440	5	1	51084642	1165	42.22	2.28	03	0.68	54.00	998.00	4795	20240110	-52.45	2055	20231031	10.95	4795	-52.45	20240110	2205	3.40	20240723	4795	-52.45	20240110	2055	10.95	20231031	5.79	N	060310	500	255 억		3583108	N	N	0	N	00	N
11	20240730	150603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2285	-40	5	-1.72	767892445	331646	87.39	2370	2370	2280	3020	1630	2325	2315.39	7.01	0	-161005	2398	2361	2313	2276	2228	2380	2295	255	695	500	1440	5	1	51084642	1167	42.31	2.29	03	0.65	54.00	998.00	4795	20240110	-52.35	2055	20231031	11.19	4795	-52.35	20240110	2205	3.63	20240723	4795	-52.35	20240110	2055	11.19	20231031	5.79	N	060310	500	255 억		3583108	N	N	0	N	00	N
12	20240730	140556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2290	-35	5	-1.51	709142565	305922	80.61	2370	2370	2285	3020	1630	2325	2318.04	7.01	0	-154290	2398	2361	2313	2276	2228	2380	2295	255	695	500	1440	5	1	51084642	1170	42.41	2.29	03	0.60	54.00	998.00	4795	20240110	-52.24	2055	20231031	11.44	4795	-52.24	20240110	2205	3.85	20240723	4795	-52.24	20240110	2055	11.44	20231031	5.79	N	060310	500	255 억		3583108	N	N	0	N	00	N
13	20240730	130601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2305	-20	5	-0.86	650683560	280417	73.89	2370	2370	2290	3020	1630	2325	2320.41	7.01	0	-144824	2398	2361	2313	2276	2228	2380	2295	255	695	500	1440	5	1	51084642	1178	42.69	2.31	03	0.55	54.00	998.00	4795	20240110	-51.93	2055	20231031	12.17	4795	-51.93	20240110	2205	4.54	20240723	4795	-51.93	20240110	2055	12.17	20231031	5.79	N	060310	500	255 억		3583108	N	N	0	N	00	N
14	20240730	120556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2310	-15	5	-0.65	618524550	266435	70.21	2370	2370	2290	3020	1630	2325	2321.48	7.01	0	-137383	2398	2361	2313	2276	2228	2380	2295	255	695	500	1440	5	1	51084642	1180	42.78	2.31	03	0.52	54.00	998.00	4795	20240110	-51.82	2055	20231031	12.41	4795	-51.82	20240110	2205	4.76	20240723	4795	-51.82	20240110	2055	12.41	20231031	5.79	N	060310	500	255 억		3583108	N	N	0	N	00	N
15	20240730	110602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2320	-5	5	-0.22	576163870	248066	65.37	2370	2370	2290	3020	1630	2325	2322.62	7.01	0	-127821	2398	2361	2313	2276	2228	2380	2295	255	695	500	1440	5	1	51084642	1185	42.96	2.32	03	0.49	54.00	998.00	4795	20240110	-51.62	2055	20231031	12.90	4795	-51.62	20240110	2205	5.22	20240723	4795	-51.62	20240110	2055	12.90	20231031	5.79	N	060310	500	255 억		3583108	N	N	0	N	00	N
16	20240730	100602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2290	-35	5	-1.51	499133340	214681	56.57	2370	2370	2290	3020	1630	2325	2325.00	7.01	0	-119155	2398	2361	2313	2276	2228	2380	2295	255	695	500	1440	5	1	51084642	1170	42.41	2.29	03	0.42	54.00	998.00	4795	20240110	-52.24	2055	20231031	11.44	4795	-52.24	20240110	2205	3.85	20240723	4795	-52.24	20240110	2055	11.44	20231031	5.79	N	060310	500	255 억		3583108	N	N	0	N	00	N
17	20240730	090605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2325	0	3	0.00	81243080	34612	9.12	2370	2370	2325	3020	1630	2325	2347.41	7.01	0	-11820	2398	2361	2313	2276	2228	2380	2295	255	695	500	1440	5	1	51084642	1188	43.06	2.33	03	0.07	54.00	998.00	4795	20240110	-51.51	2055	20231031	13.14	4795	-51.51	20240110	2205	5.44	20240723	4795	-51.51	20240110	2055	13.14	20231031	5.79	N	060310	500	255 억		3583108	N	N	0	N	00	N
18	20240729	160554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2325	60	2	2.65	863720150	373491	156.12	2265	2350	2265	2940	1590	2265	2312.45	6.76	0	135115	2315	2290	2270	2245	2225	2280	2235	255	675	500	1400	5	1	51084642	1188	43.06	2.33	03	0.73	54.00	998.00	4795	20240110	-51.51	2055	20231031	13.14	4795	-51.51	20240110	2205	5.44	20240723	4795	-51.51	20240110	2055	13.14	20231031	5.98	N	060310	500	255 억		3451789	N	N	0	N	00	N
19	20240729	150601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2335	70	2	3.09	812675015	351566	146.95	2265	2350	2265	2940	1590	2265	2311.59	6.76	0	131119	2315	2290	2270	2245	2225	2280	2235	255	675	500	1400	5	1	51084642	1193	43.24	2.34	03	0.69	54.00	998.00	4795	20240110	-51.30	2055	20231031	13.63	4795	-51.30	20240110	2205	5.90	20240723	4795	-51.30	20240110	2055	13.63	20231031	5.98	N	060310	500	255 억		3451789	N	N	0	N	00	N
20	20240729	140604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2340	75	2	3.31	694893900	301220	125.91	2265	2350	2265	2940	1590	2265	2306.94	6.76	0	102249	2315	2290	2270	2245	2225	2280	2235	255	675	500	1400	5	1	51084642	1195	43.33	2.34	03	0.59	54.00	998.00	4795	20240110	-51.20	2055	20231031	13.87	4795	-51.20	20240110	2205	6.12	20240723	4795	-51.20	20240110	2055	13.87	20231031	5.98	N	060310	500	255 억		3451789	N	N	0	N	00	N
21	20240729	130605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2325	60	2	2.65	490156860	213542	89.26	2265	2335	2265	2940	1590	2265	2295.37	6.76	0	58301	2315	2290	2270	2245	2225	2280	2235	255	675	500	1400	5	1	51084642	1188	43.06	2.33	03	0.42	54.00	998.00	4795	20240110	-51.51	2055	20231031	13.14	4795	-51.51	20240110	2205	5.44	20240723	4795	-51.51	20240110	2055	13.14	20231031	5.98	N	060310	500	255 억		3451789	N	N	0	N	00	N
22	20240729	120600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2320	55	2	2.43	445211340	194203	81.18	2265	2325	2265	2940	1590	2265	2292.51	6.76	0	54894	2315	2290	2270	2245	2225	2280	2235	255	675	500	1400	5	1	51084642	1185	42.96	2.32	03	0.38	54.00	998.00	4795	20240110	-51.62	2055	20231031	12.90	4795	-51.62	20240110	2205	5.22	20240723	4795	-51.62	20240110	2055	12.90	20231031	5.98	N	060310	500	255 억		3451789	N	N	0	N	00	N
23	20240729	110559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2315	50	2	2.21	406674685	177553	74.22	2265	2325	2265	2940	1590	2265	2290.45	6.76	0	55201	2315	2290	2270	2245	2225	2280	2235	255	675	500	1400	5	1	51084642	1183	42.87	2.32	03	0.35	54.00	998.00	4795	20240110	-51.72	2055	20231031	12.65	4795	-51.72	20240110	2205	4.99	20240723	4795	-51.72	20240110	2055	12.65	20231031	5.98	N	060310	500	255 억		3451789	N	N	0	N	00	N
24	20240729	100556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2315	50	2	2.21	313557620	137325	57.40	2265	2320	2265	2940	1590	2265	2283.33	6.76	0	60784	2315	2290	2270	2245	2225	2280	2235	255	675	500	1400	5	1	51084642	1183	42.87	2.32	03	0.27	54.00	998.00	4795	20240110	-51.72	2055	20231031	12.65	4795	-51.72	20240110	2205	4.99	20240723	4795	-51.72	20240110	2055	12.65	20231031	5.98	N	060310	500	255 억		3451789	N	N	0	N	00	N
25	20240729	090554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2285	20	2	0.88	145937565	64322	26.89	2265	2285	2265	2940	1590	2265	2268.86	6.76	0	20932	2315	2290	2270	2245	2225	2280	2235	255	675	500	1400	5	1	51084642	1167	42.31	2.29	03	0.13	54.00	998.00	4795	20240110	-52.35	2055	20231031	11.19	4795	-52.35	20240110	2205	3.63	20240723	4795	-52.35	20240110	2055	11.19	20231031	5.98	N	060310	500	255 억		3451789	N	N	0	N	00	N
26	20240726	160546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2265	-20	5	-0.88	533027160	234984	39.41	2275	2295	2250	2970	1600	2285	2268.36	6.72	0	14886	2375	2330	2285	2240	2195	2307	2217	255	685	500	1410	5	1	51084642	1157	41.94	2.27	03	0.46	54.00	998.00	4795	20240110	-52.76	2055	20231031	10.22	4795	-52.76	20240110	2205	2.72	20240723	4795	-52.76	20240110	2055	10.22	20231031	6.14	N	060310	500	255 억		3434781	N	N	0	N	00	N
27	20240726	150551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2270	-15	5	-0.66	489661985	215849	36.20	2275	2295	2250	2970	1600	2285	2268.54	6.72	0	11119	2375	2330	2285	2240	2195	2307	2217	255	685	500	1410	5	1	51084642	1160	42.04	2.27	03	0.42	54.00	998.00	4795	20240110	-52.66	2055	20231031	10.46	4795	-52.66	20240110	2205	2.95	20240723	4795	-52.66	20240110	2055	10.46	20231031	6.14	N	060310	500	255 억		3434781	N	N	0	N	00	N
28	20240726	140554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2270	-15	5	-0.66	412527115	181861	30.50	2275	2295	2250	2970	1600	2285	2268.36	6.72	0	446	2375	2330	2285	2240	2195	2307	2217	255	685	500	1410	5	1	51084642	1160	42.04	2.27	03	0.36	54.00	998.00	4795	20240110	-52.66	2055	20231031	10.46	4795	-52.66	20240110	2205	2.95	20240723	4795	-52.66	20240110	2055	10.46	20231031	6.14	N	060310	500	255 억		3434781	N	N	0	N	00	N
29	20240726	130553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2285	0	3	0.00	355437915	156671	26.28	2275	2295	2250	2970	1600	2285	2268.69	6.72	0	-1981	2375	2330	2285	2240	2195	2307	2217	255	685	500	1410	5	1	51084642	1167	42.31	2.29	03	0.31	54.00	998.00	4795	20240110	-52.35	2055	20231031	11.19	4795	-52.35	20240110	2205	3.63	20240723	4795	-52.35	20240110	2055	11.19	20231031	6.14	N	060310	500	255 억		3434781	N	N	0	N	00	N
30	20240726	120557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2290	5	2	0.22	297367275	131169	22.00	2275	2295	2250	2970	1600	2285	2267.05	6.72	0	-2921	2375	2330	2285	2240	2195	2307	2217	255	685	500	1410	5	1	51084642	1170	42.41	2.29	03	0.26	54.00	998.00	4795	20240110	-52.24	2055	20231031	11.44	4795	-52.24	20240110	2205	3.85	20240723	4795	-52.24	20240110	2055	11.44	20231031	6.14	N	060310	500	255 억		3434781	N	N	0	N	00	N
31	20240726	110556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2295	10	2	0.44	272886105	120458	20.20	2275	2295	2250	2970	1600	2285	2265.40	6.72	0	-7023	2375	2330	2285	2240	2195	2307	2217	255	685	500	1410	5	1	51084642	1172	42.50	2.30	03	0.24	54.00	998.00	4795	20240110	-52.14	2055	20231031	11.68	4795	-52.14	20240110	2205	4.08	20240723	4795	-52.14	20240110	2055	11.68	20231031	6.14	N	060310	500	255 억		3434781	N	N	0	N	00	N
32	20240726	100554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2285	0	3	0.00	238257360	105318	17.66	2275	2295	2250	2970	1600	2285	2262.26	6.72	0	-7500	2375	2330	2285	2240	2195	2307	2217	255	685	500	1410	5	1	51084642	1167	42.31	2.29	03	0.21	54.00	998.00	4795	20240110	-52.35	2055	20231031	11.19	4795	-52.35	20240110	2205	3.63	20240723	4795	-52.35	20240110	2055	11.19	20231031	6.14	N	060310	500	255 억		3434781	N	N	0	N	00	N
33	20240726	090550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2275	-10	5	-0.44	14629620	6424	1.08	2275	2295	2275	2970	1600	2285	2277.30	6.72	0	-2225	2375	2330	2285	2240	2195	2307	2217	255	685	500	1410	5	1	51084642	1162	42.13	2.28	03	0.01	54.00	998.00	4795	20240110	-52.55	2055	20231031	10.71	4795	-52.55	20240110	2205	3.17	20240723	4795	-52.55	20240110	2055	10.71	20231031	6.14	N	060310	500	255 억		3434781	N	N	0	N	00	N
34	20240725	160550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2285	-70	5	-2.97	1352170190	593568	135.77	2330	2330	2240	3060	1650	2355	2278.03	6.63	0	48068	2421	2387	2331	2297	2241	2405	2315	255	705	500	1460	5	1	51084642	1167	42.31	2.29	03	1.16	54.00	998.00	4795	20240110	-52.35	2055	20231031	11.19	4795	-52.35	20240110	2205	3.63	20240723	4795	-52.35	20240110	2055	11.19	20231031	6.24	N	060310	500	255 억		3388247	N	N	0	N	00	N
35	20240725	150558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2290	-65	5	-2.76	1297510595	569679	130.30	2330	2330	2240	3060	1650	2355	2277.61	6.63	0	49554	2421	2387	2331	2297	2241	2405	2315	255	705	500	1460	5	1	51084642	1170	42.41	2.29	03	1.12	54.00	998.00	4795	20240110	-52.24	2055	20231031	11.44	4795	-52.24	20240110	2205	3.85	20240723	4795	-52.24	20240110	2055	11.44	20231031	6.24	N	060310	500	255 억		3388247	N	N	0	N	00	N
36	20240725	140558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2310	-45	5	-1.91	1239126085	544279	124.49	2330	2330	2240	3060	1650	2355	2276.63	6.63	0	51181	2421	2387	2331	2297	2241	2405	2315	255	705	500	1460	5	1	51084642	1180	42.78	2.31	03	1.07	54.00	998.00	4795	20240110	-51.82	2055	20231031	12.41	4795	-51.82	20240110	2205	4.76	20240723	4795	-51.82	20240110	2055	12.41	20231031	6.24	N	060310	500	255 억		3388247	N	N	0	N	00	N
37	20240725	130552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2290	-65	5	-2.76	1115103985	490331	112.15	2330	2330	2240	3060	1650	2355	2274.18	6.63	0	22655	2421	2387	2331	2297	2241	2405	2315	255	705	500	1460	5	1	51084642	1170	42.41	2.29	03	0.96	54.00	998.00	4795	20240110	-52.24	2055	20231031	11.44	4795	-52.24	20240110	2205	3.85	20240723	4795	-52.24	20240110	2055	11.44	20231031	6.24	N	060310	500	255 억		3388247	N	N	0	N	00	N
38	20240725	120555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2295	-60	5	-2.55	1003133860	441540	100.99	2330	2330	2240	3060	1650	2355	2271.89	6.63	0	-423	2421	2387	2331	2297	2241	2405	2315	255	705	500	1460	5	1	51084642	1172	42.50	2.30	03	0.86	54.00	998.00	4795	20240110	-52.14	2055	20231031	11.68	4795	-52.14	20240110	2205	4.08	20240723	4795	-52.14	20240110	2055	11.68	20231031	6.24	N	060310	500	255 억		3388247	N	N	0	N	00	N
39	20240725	110552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2260	-95	5	-4.03	858914405	378114	86.49	2330	2330	2240	3060	1650	2355	2271.57	6.63	0	-33905	2421	2387	2331	2297	2241	2405	2315	255	705	500	1460	5	1	51084642	1155	41.85	2.26	03	0.74	54.00	998.00	4795	20240110	-52.87	2055	20231031	9.98	4795	-52.87	20240110	2205	2.49	20240723	4795	-52.87	20240110	2055	9.98	20231031	6.24	N	060310	500	255 억		3388247	N	N	0	N	00	N
40	20240725	100552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2265	-90	5	-3.82	585883465	256866	58.75	2330	2330	2265	3060	1650	2355	2280.88	6.63	0	-70050	2421	2387	2331	2297	2241	2405	2315	255	705	500	1460	5	1	51084642	1157	41.94	2.27	03	0.50	54.00	998.00	4795	20240110	-52.76	2055	20231031	10.22	4795	-52.76	20240110	2205	2.72	20240723	4795	-52.76	20240110	2055	10.22	20231031	6.24	N	060310	500	255 억		3388247	N	N	0	N	00	N
41	20240725	090549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2320	-35	5	-1.49	40390405	17398	3.98	2330	2330	2300	3060	1650	2355	2321.50	6.63	0	-9112	2421	2387	2331	2297	2241	2405	2315	255	705	500	1460	5	1	51084642	1185	42.96	2.32	03	0.03	54.00	998.00	4795	20240110	-51.62	2055	20231031	12.90	4795	-51.62	20240110	2205	5.22	20240723	4795	-51.62	20240110	2055	12.90	20231031	6.24	N	060310	500	255 억		3388247	N	N	0	N	00	N
42	20240724	160547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2355	40	2	1.73	1011688760	435631	99.90	2315	2365	2275	3005	1625	2315	2322.25	6.46	0	87345	2528	2421	2313	2206	2098	2367	2152	255	690	500	1430	5	1	51084642	1203	43.61	2.36	03	0.85	54.00	998.00	4795	20240110	-50.89	2055	20231031	14.60	4795	-50.89	20240110	2205	6.80	20240723	4795	-50.89	20240110	2055	14.60	20231031	6.39	N	060310	500	255 억		3300070	N	N	0	N	00	N
43	20240724	150555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2330	15	2	0.65	952391390	410387	94.11	2315	2365	2275	3005	1625	2315	2320.72	6.46	0	93718	2528	2421	2313	2206	2098	2367	2152	255	690	500	1430	5	1	51084642	1190	43.15	2.33	03	0.80	54.00	998.00	4795	20240110	-51.41	2055	20231031	13.38	4795	-51.41	20240110	2205	5.67	20240723	4795	-51.41	20240110	2055	13.38	20231031	6.39	N	060310	500	255 억		3300070	N	N	0	N	00	N
44	20240724	140552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2325	10	2	0.43	879164260	378907	86.89	2315	2365	2275	3005	1625	2315	2320.26	6.46	0	101442	2528	2421	2313	2206	2098	2367	2152	255	690	500	1430	5	1	51084642	1188	43.06	2.33	03	0.74	54.00	998.00	4795	20240110	-51.51	2055	20231031	13.14	4795	-51.51	20240110	2205	5.44	20240723	4795	-51.51	20240110	2055	13.14	20231031	6.39	N	060310	500	255 억		3300070	N	N	0	N	00	N
45	20240724	130556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2330	15	2	0.65	744300570	320923	73.60	2315	2365	2275	3005	1625	2315	2319.25	6.46	0	131841	2528	2421	2313	2206	2098	2367	2152	255	690	500	1430	5	1	51084642	1190	43.15	2.33	03	0.63	54.00	998.00	4795	20240110	-51.41	2055	20231031	13.38	4795	-51.41	20240110	2205	5.67	20240723	4795	-51.41	20240110	2055	13.38	20231031	6.39	N	060310	500	255 억		3300070	N	N	0	N	00	N
46	20240724	120558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2330	15	2	0.65	731697395	315497	72.35	2315	2365	2275	3005	1625	2315	2319.19	6.46	0	134052	2528	2421	2313	2206	2098	2367	2152	255	690	500	1430	5	1	51084642	1190	43.15	2.33	03	0.62	54.00	998.00	4795	20240110	-51.41	2055	20231031	13.38	4795	-51.41	20240110	2205	5.67	20240723	4795	-51.41	20240110	2055	13.38	20231031	6.39	N	060310	500	255 억		3300070	N	N	0	N	00	N
47	20240724	110554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2340	25	2	1.08	701176170	302368	69.34	2315	2365	2275	3005	1625	2315	2318.95	6.46	0	130484	2528	2421	2313	2206	2098	2367	2152	255	690	500	1430	5	1	51084642	1195	43.33	2.34	03	0.59	54.00	998.00	4795	20240110	-51.20	2055	20231031	13.87	4795	-51.20	20240110	2205	6.12	20240723	4795	-51.20	20240110	2055	13.87	20231031	6.39	N	060310	500	255 억		3300070	N	N	0	N	00	N
48	20240724	100553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2345	30	2	1.30	605699750	261536	59.98	2315	2365	2275	3005	1625	2315	2315.93	6.46	0	133047	2528	2421	2313	2206	2098	2367	2152	255	690	500	1430	5	1	51084642	1198	43.43	2.35	03	0.51	54.00	998.00	4795	20240110	-51.09	2055	20231031	14.11	4795	-51.09	20240110	2205	6.35	20240723	4795	-51.09	20240110	2055	14.11	20231031	6.39	N	060310	500	255 억		3300070	N	N	0	N	00	N
49	20240724	090551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2305	-10	5	-0.43	189213195	81759	18.75	2315	2340	2275	3005	1625	2315	2314.28	6.46	0	19696	2528	2421	2313	2206	2098	2367	2152	255	690	500	1430	5	1	51084642	1178	42.69	2.31	03	0.16	54.00	998.00	4795	20240110	-51.93	2055	20231031	12.17	4795	-51.93	20240110	2205	4.54	20240723	4795	-51.93	20240110	2055	12.17	20231031	6.39	N	060310	500	255 억		3300070	N	N	0	N	00	N
50	20240723	160543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2315	-20	5	-0.86	1004827585	431477	99.55	2335	2420	2205	3035	1635	2335	2328.82	6.32	0	74155	2481	2407	2371	2297	2261	2390	2280	255	700	500	1440	5	1	51084642	1183	42.87	2.32	03	0.84	54.00	998.00	4795	20240110	-51.72	2055	20231031	12.65	4795	-51.72	20240110	2205	4.99	20240723	4795	-51.72	20240110	2055	12.65	20231031	6.45	N	060310	500	255 억		3227373	N	N	0	N	00	N
51	20240723	150557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2335	0	3	0.00	938643345	402976	92.97	2335	2420	2205	3035	1635	2335	2329.28	6.32	0	64535	2481	2407	2371	2297	2261	2390	2280	255	700	500	1440	5	1	51084642	1193	43.24	2.34	03	0.79	54.00	998.00	4795	20240110	-51.30	2055	20231031	13.63	4795	-51.30	20240110	2205	5.90	20240723	4795	-51.30	20240110	2055	13.63	20231031	6.45	N	060310	500	255 억		3227373	N	N	0	N	00	N
52	20240723	140546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2315	-20	5	-0.86	793471510	340785	78.62	2335	2420	2205	3035	1635	2335	2328.36	6.32	0	53968	2481	2407	2371	2297	2261	2390	2280	255	700	500	1440	5	1	51084642	1183	42.87	2.32	03	0.67	54.00	998.00	4795	20240110	-51.72	2055	20231031	12.65	4795	-51.72	20240110	2205	4.99	20240723	4795	-51.72	20240110	2055	12.65	20231031	6.45	N	060310	500	255 억		3227373	N	N	0	N	00	N
53	20240723	130544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2330	-5	5	-0.21	697453775	299420	69.08	2335	2420	2205	3035	1635	2335	2329.35	6.32	0	24946	2481	2407	2371	2297	2261	2390	2280	255	700	500	1440	5	1	51084642	1190	43.15	2.33	03	0.59	54.00	998.00	4795	20240110	-51.41	2055	20231031	13.38	4795	-51.41	20240110	2205	5.67	20240723	4795	-51.41	20240110	2055	13.38	20231031	6.45	N	060310	500	255 억		3227373	N	N	0	N	00	N
54	20240723	120549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2320	-15	5	-0.64	392856085	167011	38.53	2335	2420	2320	3035	1635	2335	2352.28	6.32	0	6132	2481	2407	2371	2297	2261	2390	2280	255	700	500	1440	5	1	51084642	1185	42.96	2.32	03	0.33	54.00	998.00	4795	20240110	-51.62	2055	20231031	12.90	4795	-51.62	20240110	2320	0.00	20240723	4795	-51.62	20240110	2055	12.90	20231031	6.45	N	060310	500	255 억		3227373	N	N	0	N	00	N
55	20240723	110551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2345	10	2	0.43	279677450	118380	27.31	2335	2420	2330	3035	1635	2335	2362.56	6.32	0	6332	2481	2407	2371	2297	2261	2390	2280	255	700	500	1440	5	1	51084642	1198	43.43	2.35	03	0.23	54.00	998.00	4795	20240110	-51.09	2055	20231031	14.11	4795	-51.09	20240110	2330	0.64	20240723	4795	-51.09	20240110	2055	14.11	20231031	6.45	N	060310	500	255 억		3227373	N	N	0	N	00	N
56	20240723	100548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2370	35	2	1.50	210194545	88855	20.50	2335	2420	2330	3035	1635	2335	2365.61	6.32	0	10754	2481	2407	2371	2297	2261	2390	2280	255	700	500	1440	5	1	51084642	1211	43.89	2.37	03	0.17	54.00	998.00	4795	20240110	-50.57	2055	20231031	15.33	4795	-50.57	20240110	2330	1.72	20240723	4795	-50.57	20240110	2055	15.33	20231031	6.45	N	060310	500	255 억		3227373	N	N	0	N	00	N
57	20240723	090550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2365	30	2	1.28	69671100	29680	6.85	2335	2365	2330	3035	1635	2335	2347.44	6.32	0	21284	2481	2407	2371	2297	2261	2390	2280	255	700	500	1440	5	1	51084642	1208	43.80	2.37	03	0.06	54.00	998.00	4795	20240110	-50.68	2055	20231031	15.09	4795	-50.68	20240110	2330	1.50	20240723	4795	-50.68	20240110	2055	15.09	20231031	6.45	N	060310	500	255 억		3227373	N	N	0	N	00	N
58	20240722	160542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2335	-115	5	-4.69	1011865435	428608	164.77	2435	2445	2335	3185	1715	2450	2360.95	6.42	0	-55927	2496	2472	2426	2402	2356	2485	2415	255	735	500	1510	5	1	51084642	1193	43.24	2.34	03	0.84	54.00	998.00	4795	20240110	-51.30	2055	20231031	13.63	4795	-51.30	20240110	2335	0.00	20240722	4795	-51.30	20240110	2055	13.63	20231031	6.61	N	060310	500	255 억		3281722	N	N	0	N	00	N
59	20240722	150548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2350	-100	5	-4.08	953248635	403546	155.13	2435	2445	2335	3185	1715	2450	2362.18	6.42	0	-54634	2496	2472	2426	2402	2356	2485	2415	255	735	500	1510	5	1	51084642	1200	43.52	2.35	03	0.79	54.00	998.00	4795	20240110	-50.99	2055	20231031	14.36	4795	-50.99	20240110	2335	0.64	20240722	4795	-50.99	20240110	2055	14.36	20231031	6.61	N	060310	500	255 억		3281722	N	N	0	N	00	N
60	20240722	140549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2350	-100	5	-4.08	872690255	369138	141.90	2435	2445	2335	3185	1715	2450	2364.13	6.42	0	-56326	2496	2472	2426	2402	2356	2485	2415	255	735	500	1510	5	1	51084642	1200	43.52	2.35	03	0.72	54.00	998.00	4795	20240110	-50.99	2055	20231031	14.36	4795	-50.99	20240110	2335	0.64	20240722	4795	-50.99	20240110	2055	14.36	20231031	6.61	N	060310	500	255 억		3281722	N	N	0	N	00	N
61	20240722	130545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2350	-100	5	-4.08	836995660	353929	136.06	2435	2445	2335	3185	1715	2450	2364.87	6.42	0	-56315	2496	2472	2426	2402	2356	2485	2415	255	735	500	1510	5	1	51084642	1200	43.52	2.35	03	0.69	54.00	998.00	4795	20240110	-50.99	2055	20231031	14.36	4795	-50.99	20240110	2335	0.64	20240722	4795	-50.99	20240110	2055	14.36	20231031	6.61	N	060310	500	255 억		3281722	N	N	0	N	00	N
62	20240722	120547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2350	-100	5	-4.08	722579140	305104	117.29	2435	2445	2335	3185	1715	2450	2368.30	6.42	0	-49401	2496	2472	2426	2402	2356	2485	2415	255	735	500	1510	5	1	51084642	1200	43.52	2.35	03	0.60	54.00	998.00	4795	20240110	-50.99	2055	20231031	14.36	4795	-50.99	20240110	2335	0.64	20240722	4795	-50.99	20240110	2055	14.36	20231031	6.61	N	060310	500	255 억		3281722	N	N	0	N	00	N
63	20240722	110545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2345	-105	5	-4.29	638833985	269400	103.56	2435	2445	2335	3185	1715	2450	2371.32	6.42	0	-41203	2496	2472	2426	2402	2356	2485	2415	255	735	500	1510	5	1	51084642	1198	43.43	2.35	03	0.53	54.00	998.00	4795	20240110	-51.09	2055	20231031	14.11	4795	-51.09	20240110	2335	0.43	20240722	4795	-51.09	20240110	2055	14.11	20231031	6.61	N	060310	500	255 억		3281722	N	N	0	N	00	N
64	20240722	100547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2375	-75	5	-3.06	351189485	146803	56.43	2435	2445	2340	3185	1715	2450	2392.25	6.42	0	-55811	2496	2472	2426	2402	2356	2485	2415	255	735	500	1510	5	1	51084642	1213	43.98	2.38	03	0.29	54.00	998.00	4795	20240110	-50.47	2055	20231031	15.57	4795	-50.47	20240110	2340	1.50	20240722	4795	-50.47	20240110	2055	15.57	20231031	6.61	N	060310	500	255 억		3281722	N	N	0	N	00	N
65	20240722	090544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2415	-35	5	-1.43	25275900	10456	4.02	2435	2445	2400	3185	1715	2450	2417.36	6.42	0	-1036	2496	2472	2426	2402	2356	2485	2415	255	735	500	1510	5	1	51084642	1234	44.72	2.42	03	0.02	54.00	998.00	4795	20240110	-49.64	2055	20231031	17.52	4795	-49.64	20240110	2370	1.90	20240718	4795	-49.64	20240110	2055	17.52	20231031	6.61	N	060310	500	255 억		3281722	N	N	0	N	00	N
66	20240719	160534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2450	40	2	1.66	623796375	257117	53.73	2385	2450	2380	3130	1690	2410	2425.90	6.36	0	32767	2496	2452	2411	2367	2326	2475	2390	255	720	500	1490	5	1	51084642	1252	45.37	2.45	03	0.50	54.00	998.00	4795	20240110	-48.91	2055	20231031	19.22	4795	-48.91	20240110	2370	3.38	20240718	4795	-48.91	20240110	2055	19.22	20231031	6.65	N	060310	500	255 억		3248818	N	N	0	N	00	N
67	20240719	150538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2440	30	2	1.24	591717890	244003	50.99	2385	2450	2380	3130	1690	2410	2425.08	6.36	0	33134	2496	2452	2411	2367	2326	2475	2390	255	720	500	1490	5	1	51084642	1246	45.19	2.44	03	0.48	54.00	998.00	4795	20240110	-49.11	2055	20231031	18.73	4795	-49.11	20240110	2370	2.95	20240718	4795	-49.11	20240110	2055	18.73	20231031	6.65	N	060310	500	255 억		3248818	N	N	0	N	00	N
68	20240719	140542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2425	15	2	0.62	461941890	190700	39.85	2385	2445	2380	3130	1690	2410	2422.38	6.36	0	9987	2496	2452	2411	2367	2326	2475	2390	255	720	500	1490	5	1	51084642	1239	44.91	2.43	03	0.37	54.00	998.00	4795	20240110	-49.43	2055	20231031	18.00	4795	-49.43	20240110	2370	2.32	20240718	4795	-49.43	20240110	2055	18.00	20231031	6.65	N	060310	500	255 억		3248818	N	N	0	N	00	N
69	20240719	130535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2435	25	2	1.04	405893855	167573	35.02	2385	2445	2380	3130	1690	2410	2422.23	6.36	0	8029	2496	2452	2411	2367	2326	2475	2390	255	720	500	1490	5	1	51084642	1244	45.09	2.44	03	0.33	54.00	998.00	4795	20240110	-49.22	2055	20231031	18.49	4795	-49.22	20240110	2370	2.74	20240718	4795	-49.22	20240110	2055	18.49	20231031	6.65	N	060310	500	255 억		3248818	N	N	0	N	00	N
70	20240719	120535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2440	30	2	1.24	376421515	155469	32.49	2385	2445	2380	3130	1690	2410	2421.24	6.36	0	11057	2496	2452	2411	2367	2326	2475	2390	255	720	500	1490	5	1	51084642	1246	45.19	2.44	03	0.30	54.00	998.00	4795	20240110	-49.11	2055	20231031	18.73	4795	-49.11	20240110	2370	2.95	20240718	4795	-49.11	20240110	2055	18.73	20231031	6.65	N	060310	500	255 억		3248818	N	N	0	N	00	N
71	20240719	110538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2435	25	2	1.04	323574565	133810	27.96	2385	2445	2380	3130	1690	2410	2418.20	6.36	0	11178	2496	2452	2411	2367	2326	2475	2390	255	720	500	1490	5	1	51084642	1244	45.09	2.44	03	0.26	54.00	998.00	4795	20240110	-49.22	2055	20231031	18.49	4795	-49.22	20240110	2370	2.74	20240718	4795	-49.22	20240110	2055	18.49	20231031	6.65	N	060310	500	255 억		3248818	N	N	0	N	00	N
72	20240719	100453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2435	25	2	1.04	250045965	103580	21.65	2385	2445	2380	3130	1690	2410	2414.06	6.36	0	9171	2496	2452	2411	2367	2326	2475	2390	255	720	500	1490	5	1	51084642	1244	45.09	2.44	03	0.20	54.00	998.00	4795	20240110	-49.22	2055	20231031	18.49	4795	-49.22	20240110	2370	2.74	20240718	4795	-49.22	20240110	2055	18.49	20231031	6.65	N	060310	500	255 억		3248818	N	N	0	N	00	N
73	20240719	090547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2385	-25	5	-1.04	48930905	20489	4.28	2385	2400	2385	3130	1690	2410	2387.57	6.36	0	6543	2496	2452	2411	2367	2326	2475	2390	255	720	500	1490	5	1	51084642	1218	44.17	2.39	03	0.04	54.00	998.00	4795	20240110	-50.26	2055	20231031	16.06	4795	-50.26	20240110	2370	0.63	20240718	4795	-50.26	20240110	2055	16.06	20231031	6.65	N	060310	500	255 억		3248818	N	N	0	N	00	N
74	20240718	160527	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2410	-50	5	-2.03	1135022485	472802	95.73	2400	2455	2370	3195	1725	2460	2400.62	6.29	0	35781	2546	2502	2481	2437	2416	2492	2427	255	735	500	1520	5	1	51084642	1231	44.63	2.41	03	0.93	54.00	998.00	4795	20240110	-49.74	2055	20231031	17.27	4795	-49.74	20240110	2370	1.69	20240718	4795	-49.74	20240110	2055	17.27	20231031	6.62	N	060310	500	255 억		3214252	N	N	0	N	00	N
75	20240718	150535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2415	-45	5	-1.83	1062399835	442696	89.64	2400	2455	2370	3195	1725	2460	2399.84	6.29	0	33955	2546	2502	2481	2437	2416	2492	2427	255	735	500	1520	5	1	51084642	1234	44.72	2.42	03	0.87	54.00	998.00	4795	20240110	-49.64	2055	20231031	17.52	4795	-49.64	20240110	2370	1.90	20240718	4795	-49.64	20240110	2055	17.52	20231031	6.62	N	060310	500	255 억		3214252	N	N	0	N	00	N
76	20240718	140531	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2405	-55	5	-2.24	896964000	374049	75.74	2400	2455	2370	3195	1725	2460	2397.99	6.29	0	4578	2546	2502	2481	2437	2416	2492	2427	255	735	500	1520	5	1	51084642	1229	44.54	2.41	03	0.73	54.00	998.00	4795	20240110	-49.84	2055	20231031	17.03	4795	-49.84	20240110	2370	1.48	20240718	4795	-49.84	20240110	2055	17.03	20231031	6.62	N	060310	500	255 억		3214252	N	N	0	N	00	N
77	20240718	130532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2400	-60	5	-2.44	812125030	338704	68.58	2400	2455	2370	3195	1725	2460	2397.74	6.29	0	-7738	2546	2502	2481	2437	2416	2492	2427	255	735	500	1520	5	1	51084642	1226	44.44	2.40	03	0.66	54.00	998.00	4795	20240110	-49.95	2055	20231031	16.79	4795	-49.95	20240110	2370	1.27	20240718	4795	-49.95	20240110	2055	16.79	20231031	6.62	N	060310	500	255 억		3214252	N	N	0	N	00	N
78	20240718	120531	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2410	-50	5	-2.03	738476815	308049	62.37	2400	2455	2370	3195	1725	2460	2397.27	6.29	0	-7832	2546	2502	2481	2437	2416	2492	2427	255	735	500	1520	5	1	51084642	1231	44.63	2.41	03	0.60	54.00	998.00	4795	20240110	-49.74	2055	20231031	17.27	4795	-49.74	20240110	2370	1.69	20240718	4795	-49.74	20240110	2055	17.27	20231031	6.62	N	060310	500	255 억		3214252	N	N	0	N	00	N
79	20240718	110534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2420	-40	5	-1.63	648454140	270629	54.80	2400	2455	2370	3195	1725	2460	2396.10	6.29	0	-13633	2546	2502	2481	2437	2416	2492	2427	255	735	500	1520	5	1	51084642	1236	44.81	2.42	03	0.53	54.00	998.00	4795	20240110	-49.53	2055	20231031	17.76	4795	-49.53	20240110	2370	2.11	20240718	4795	-49.53	20240110	2055	17.76	20231031	6.62	N	060310	500	255 억		3214252	N	N	0	N	00	N
80	20240718	100537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2415	-45	5	-1.83	467202005	195284	39.54	2400	2455	2370	3195	1725	2460	2392.42	6.29	0	-5973	2546	2502	2481	2437	2416	2492	2427	255	735	500	1520	5	1	51084642	1234	44.72	2.42	03	0.38	54.00	998.00	4795	20240110	-49.64	2055	20231031	17.52	4795	-49.64	20240110	2370	1.90	20240718	4795	-49.64	20240110	2055	17.52	20231031	6.62	N	060310	500	255 억		3214252	N	N	0	N	00	N
81	20240718	090537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2380	-80	5	-3.25	228030305	95183	19.27	2400	2455	2370	3195	1725	2460	2395.70	6.29	0	-14959	2546	2502	2481	2437	2416	2492	2427	255	735	500	1520	5	1	51084642	1216	44.07	2.38	03	0.19	54.00	998.00	4795	20240110	-50.36	2055	20231031	15.82	4795	-50.36	20240110	2370	0.42	20240718	4795	-50.36	20240110	2055	15.82	20231031	6.62	N	060310	500	255 억		3214252	N	N	0	N	00	N
82	20240717	160558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2460	-55	5	-2.19	1180151515	475619	115.16	2520	2525	2460	3265	1765	2515	2481.31	6.54	0	-124293	2591	2552	2526	2487	2461	2540	2475	255	750	500	1550	5	1	51084642	1257	45.56	2.46	03	0.93	54.00	998.00	4795	20240110	-48.70	2055	20231031	19.71	4795	-48.70	20240110	2400	2.50	20240527	4795	-48.70	20240110	2055	19.71	20231031	6.63	N	060310	500	255 억		3338535	N	N	0	N	00	N
83	20240717	150601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2480	-35	5	-1.39	1030248715	414777	100.43	2520	2525	2465	3265	1765	2515	2483.86	6.54	0	-116299	2591	2552	2526	2487	2461	2540	2475	255	750	500	1550	5	1	51084642	1267	45.93	2.48	03	0.81	54.00	998.00	4795	20240110	-48.28	2055	20231031	20.68	4795	-48.28	20240110	2400	3.33	20240527	4795	-48.28	20240110	2055	20.68	20231031	6.63	N	060310	500	255 억		3338535	N	N	0	N	00	N
84	20240717	140559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2470	-45	5	-1.79	844371495	339587	82.22	2520	2525	2465	3265	1765	2515	2486.47	6.54	0	-89696	2591	2552	2526	2487	2461	2540	2475	255	750	500	1550	5	1	51084642	1262	45.74	2.47	03	0.66	54.00	998.00	4795	20240110	-48.49	2055	20231031	20.19	4795	-48.49	20240110	2400	2.92	20240527	4795	-48.49	20240110	2055	20.19	20231031	6.63	N	060310	500	255 억		3338535	N	N	0	N	00	N
85	20240717	130558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2475	-40	5	-1.59	750734990	301737	73.06	2520	2525	2465	3265	1765	2515	2488.04	6.54	0	-80082	2591	2552	2526	2487	2461	2540	2475	255	750	500	1550	5	1	51084642	1264	45.83	2.48	03	0.59	54.00	998.00	4795	20240110	-48.38	2055	20231031	20.44	4795	-48.38	20240110	2400	3.12	20240527	4795	-48.38	20240110	2055	20.44	20231031	6.63	N	060310	500	255 억		3338535	N	N	0	N	00	N
86	20240717	120558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2495	-20	5	-0.80	683444875	274588	66.48	2520	2525	2465	3265	1765	2515	2488.98	6.54	0	-78412	2591	2552	2526	2487	2461	2540	2475	255	750	500	1550	5	1	51084642	1275	46.20	2.50	03	0.54	54.00	998.00	4795	20240110	-47.97	2055	20231031	21.41	4795	-47.97	20240110	2400	3.96	20240527	4795	-47.97	20240110	2055	21.41	20231031	6.63	N	060310	500	255 억		3338535	N	N	0	N	00	N
87	20240717	110558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2485	-30	5	-1.19	627194855	251975	61.01	2520	2525	2465	3265	1765	2515	2489.12	6.54	0	-78962	2591	2552	2526	2487	2461	2540	2475	255	750	500	1550	5	1	51084642	1269	46.02	2.49	03	0.49	54.00	998.00	4795	20240110	-48.18	2055	20231031	20.92	4795	-48.18	20240110	2400	3.54	20240527	4795	-48.18	20240110	2055	20.92	20231031	6.63	N	060310	500	255 억		3338535	N	N	0	N	00	N
88	20240717	100557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2505	-10	5	-0.40	223228035	89068	21.57	2520	2525	2500	3265	1765	2515	2506.27	6.54	0	-34706	2591	2552	2526	2487	2461	2540	2475	255	750	500	1550	5	1	51084642	1280	46.39	2.51	03	0.17	54.00	998.00	4795	20240110	-47.76	2055	20231031	21.90	4795	-47.76	20240110	2400	4.38	20240527	4795	-47.76	20240110	2055	21.90	20231031	6.63	N	060310	500	255 억		3338535	N	N	0	N	00	N
89	20240717	090453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2525	10	2	0.40	13481330	5357	1.30	2520	2525	2515	3265	1765	2515	2516.58	6.54	0	-4582	2591	2552	2526	2487	2461	2540	2475	255	750	500	1550	5	1	51084642	1290	46.76	2.53	03	0.01	54.00	998.00	4795	20240110	-47.34	2055	20231031	22.87	4795	-47.34	20240110	2400	5.21	20240527	4795	-47.34	20240110	2055	22.87	20231031	6.63	N	060310	500	255 억		3338535	N	N	0	N	00	N
90	20240716	160559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2515	-55	5	-2.14	1030984600	409606	76.08	2550	2565	2500	3340	1800	2570	2517.02	6.71	0	-89615	2700	2635	2570	2505	2440	2667	2537	255	770	500	1590	5	1	51084642	1285	46.57	2.52	03	0.80	54.00	998.00	4795	20240110	-47.55	2055	20231031	22.38	4795	-47.55	20240110	2400	4.79	20240527	4795	-47.55	20240110	2055	22.38	20231031	6.68	N	060310	500	255 억		3426364	N	N	0	N	00	N
91	20240716	150605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2515	-55	5	-2.14	918206110	364784	67.75	2550	2565	2500	3340	1800	2570	2517.12	6.71	0	-78833	2700	2635	2570	2505	2440	2667	2537	255	770	500	1590	5	1	51084642	1285	46.57	2.52	03	0.71	54.00	998.00	4795	20240110	-47.55	2055	20231031	22.38	4795	-47.55	20240110	2400	4.79	20240527	4795	-47.55	20240110	2055	22.38	20231031	6.68	N	060310	500	255 억		3426364	N	N	0	N	00	N
92	20240716	140603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2520	-50	5	-1.95	827978600	328842	61.08	2550	2565	2500	3340	1800	2570	2517.86	6.71	0	-74121	2700	2635	2570	2505	2440	2667	2537	255	770	500	1590	5	1	51084642	1287	46.67	2.53	03	0.64	54.00	998.00	4795	20240110	-47.45	2055	20231031	22.63	4795	-47.45	20240110	2400	5.00	20240527	4795	-47.45	20240110	2055	22.63	20231031	6.68	N	060310	500	255 억		3426364	N	N	0	N	00	N
93	20240716	130603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2520	-50	5	-1.95	673399795	267257	49.64	2550	2565	2500	3340	1800	2570	2519.67	6.71	0	-67717	2700	2635	2570	2505	2440	2667	2537	255	770	500	1590	5	1	51084642	1287	46.67	2.53	03	0.52	54.00	998.00	4795	20240110	-47.45	2055	20231031	22.63	4795	-47.45	20240110	2400	5.00	20240527	4795	-47.45	20240110	2055	22.63	20231031	6.68	N	060310	500	255 억		3426364	N	N	0	N	00	N
94	20240716	120602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2530	-40	5	-1.56	600455620	238274	44.26	2550	2565	2500	3340	1800	2570	2520.02	6.71	0	-66447	2700	2635	2570	2505	2440	2667	2537	255	770	500	1590	5	1	51084642	1292	46.85	2.54	03	0.47	54.00	998.00	4795	20240110	-47.24	2055	20231031	23.11	4795	-47.24	20240110	2400	5.42	20240527	4795	-47.24	20240110	2055	23.11	20231031	6.68	N	060310	500	255 억		3426364	N	N	0	N	00	N
95	20240716	110602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2510	-60	5	-2.33	569030380	225791	41.94	2550	2565	2500	3340	1800	2570	2520.16	6.71	0	-64034	2700	2635	2570	2505	2440	2667	2537	255	770	500	1590	5	1	51084642	1282	46.48	2.52	03	0.44	54.00	998.00	4795	20240110	-47.65	2055	20231031	22.14	4795	-47.65	20240110	2400	4.58	20240527	4795	-47.65	20240110	2055	22.14	20231031	6.68	N	060310	500	255 억		3426364	N	N	0	N	00	N
96	20240716	100602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2500	-70	5	-2.72	429146535	169957	31.57	2550	2565	2500	3340	1800	2570	2525.03	6.71	0	-54843	2700	2635	2570	2505	2440	2667	2537	255	770	500	1590	5	1	51084642	1277	46.30	2.51	03	0.33	54.00	998.00	4795	20240110	-47.86	2055	20231031	21.65	4795	-47.86	20240110	2400	4.17	20240527	4795	-47.86	20240110	2055	21.65	20231031	6.68	N	060310	500	255 억		3426364	N	N	0	N	00	N
97	20240716	090600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2550	-20	5	-0.78	32424740	12729	2.36	2550	2565	2540	3340	1800	2570	2547.31	6.71	0	525	2700	2635	2570	2505	2440	2667	2537	255	770	500	1590	5	1	51084642	1303	47.22	2.56	03	0.02	54.00	998.00	4795	20240110	-46.82	2055	20231031	24.09	4795	-46.82	20240110	2400	6.25	20240527	4795	-46.82	20240110	2055	24.09	20231031	6.68	N	060310	500	255 억		3426364	N	N	0	N	00	N
98	20240715	160552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2570	55	2	2.19	1376383960	535651	164.94	2525	2635	2505	3265	1765	2515	2569.55	6.55	0	87113	2565	2540	2520	2495	2475	2530	2485	255	750	500	1550	5	1	51084642	1313	47.59	2.58	03	1.05	54.00	998.00	4795	20240110	-46.40	2055	20231031	25.06	4795	-46.40	20240110	2400	7.08	20240527	4795	-46.40	20240110	2055	25.06	20231031	6.71	N	060310	500	255 억		3343969	N	N	0	N	00	N
99	20240715	150556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2560	45	2	1.79	1318337740	513013	157.97	2525	2635	2505	3265	1765	2515	2569.79	6.55	0	82316	2565	2540	2520	2495	2475	2530	2485	255	750	500	1550	5	1	51084642	1308	47.41	2.57	03	1.00	54.00	998.00	4795	20240110	-46.61	2055	20231031	24.57	4795	-46.61	20240110	2400	6.67	20240527	4795	-46.61	20240110	2055	24.57	20231031	6.71	N	060310	500	255 억		3343969	N	N	0	N	00	N
100	20240715	140555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2570	55	2	2.19	1148559515	446753	137.56	2525	2635	2505	3265	1765	2515	2570.91	6.55	0	63582	2565	2540	2520	2495	2475	2530	2485	255	750	500	1550	5	1	51084642	1313	47.59	2.58	03	0.87	54.00	998.00	4795	20240110	-46.40	2055	20231031	25.06	4795	-46.40	20240110	2400	7.08	20240527	4795	-46.40	20240110	2055	25.06	20231031	6.71	N	060310	500	255 억		3343969	N	N	0	N	00	N
101	20240715	130556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2565	50	2	1.99	1048930955	407919	125.61	2525	2635	2505	3265	1765	2515	2571.42	6.55	0	57233	2565	2540	2520	2495	2475	2530	2485	255	750	500	1550	5	1	51084642	1310	47.50	2.57	03	0.80	54.00	998.00	4795	20240110	-46.51	2055	20231031	24.82	4795	-46.51	20240110	2400	6.88	20240527	4795	-46.51	20240110	2055	24.82	20231031	6.71	N	060310	500	255 억		3343969	N	N	0	N	00	N
102	20240715	120556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2555	40	2	1.59	983503755	382415	117.75	2525	2635	2505	3265	1765	2515	2571.82	6.55	0	56050	2565	2540	2520	2495	2475	2530	2485	255	750	500	1550	5	1	51084642	1305	47.31	2.56	03	0.75	54.00	998.00	4795	20240110	-46.72	2055	20231031	24.33	4795	-46.72	20240110	2400	6.46	20240527	4795	-46.72	20240110	2055	24.33	20231031	6.71	N	060310	500	255 억		3343969	N	N	0	N	00	N
103	20240715	110555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2560	45	2	1.79	951446880	369865	113.89	2525	2635	2505	3265	1765	2515	2572.42	6.55	0	55242	2565	2540	2520	2495	2475	2530	2485	255	750	500	1550	5	1	51084642	1308	47.41	2.57	03	0.72	54.00	998.00	4795	20240110	-46.61	2055	20231031	24.57	4795	-46.61	20240110	2400	6.67	20240527	4795	-46.61	20240110	2055	24.57	20231031	6.71	N	060310	500	255 억		3343969	N	N	0	N	00	N
104	20240715	100556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2570	55	2	2.19	781693980	303541	93.47	2525	2635	2505	3265	1765	2515	2575.25	6.55	0	35977	2565	2540	2520	2495	2475	2530	2485	255	750	500	1550	5	1	51084642	1313	47.59	2.58	03	0.59	54.00	998.00	4795	20240110	-46.40	2055	20231031	25.06	4795	-46.40	20240110	2400	7.08	20240527	4795	-46.40	20240110	2055	25.06	20231031	6.71	N	060310	500	255 억		3343969	N	N	0	N	00	N
105	20240715	090556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2510	-5	5	-0.20	50797830	20171	6.21	2525	2530	2505	3265	1765	2515	2518.36	6.55	0	8604	2565	2540	2520	2495	2475	2530	2485	255	750	500	1550	5	1	51084642	1282	46.48	2.52	03	0.04	54.00	998.00	4795	20240110	-47.65	2055	20231031	22.14	4795	-47.65	20240110	2400	4.58	20240527	4795	-47.65	20240110	2055	22.14	20231031	6.71	N	060310	500	255 억		3343969	N	N	0	N	00	N
106	20240712	160551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2515	-25	5	-0.98	783292600	311567	83.57	2545	2545	2500	3300	1780	2540	2514.02	6.49	0	25907	2626	2582	2561	2517	2496	2572	2507	255	760	500	1570	5	1	51084642	1285	46.57	2.52	03	0.61	54.00	998.00	4795	20240110	-47.55	2055	20231031	22.38	4795	-47.55	20240110	2400	4.79	20240527	4795	-47.55	20240110	2055	22.38	20231031	6.76	N	060310	500	255 억		3317167	N	N	0	N	00	N
107	20240712	150554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2520	-20	5	-0.79	730436700	290564	77.94	2545	2545	2500	3300	1780	2540	2513.84	6.49	0	25020	2626	2582	2561	2517	2496	2572	2507	255	760	500	1570	5	1	51084642	1287	46.67	2.53	03	0.57	54.00	998.00	4795	20240110	-47.45	2055	20231031	22.63	4795	-47.45	20240110	2400	5.00	20240527	4795	-47.45	20240110	2055	22.63	20231031	6.76	N	060310	500	255 억		3317167	N	N	0	N	00	N
108	20240712	140558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2520	-20	5	-0.79	585340030	232858	62.46	2545	2545	2500	3300	1780	2540	2513.69	6.49	0	25450	2626	2582	2561	2517	2496	2572	2507	255	760	500	1570	5	1	51084642	1287	46.67	2.53	03	0.46	54.00	998.00	4795	20240110	-47.45	2055	20231031	22.63	4795	-47.45	20240110	2400	5.00	20240527	4795	-47.45	20240110	2055	22.63	20231031	6.76	N	060310	500	255 억		3317167	N	N	0	N	00	N
109	20240712	130553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2520	-20	5	-0.79	492830035	196123	52.61	2545	2545	2500	3300	1780	2540	2512.83	6.49	0	27017	2626	2582	2561	2517	2496	2572	2507	255	760	500	1570	5	1	51084642	1287	46.67	2.53	03	0.38	54.00	998.00	4795	20240110	-47.45	2055	20231031	22.63	4795	-47.45	20240110	2400	5.00	20240527	4795	-47.45	20240110	2055	22.63	20231031	6.76	N	060310	500	255 억		3317167	N	N	0	N	00	N
110	20240712	120554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2520	-20	5	-0.79	423735510	168649	45.24	2545	2545	2500	3300	1780	2540	2512.49	6.49	0	27255	2626	2582	2561	2517	2496	2572	2507	255	760	500	1570	5	1	51084642	1287	46.67	2.53	03	0.33	54.00	998.00	4795	20240110	-47.45	2055	20231031	22.63	4795	-47.45	20240110	2400	5.00	20240527	4795	-47.45	20240110	2055	22.63	20231031	6.76	N	060310	500	255 억		3317167	N	N	0	N	00	N
111	20240712	110552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2520	-20	5	-0.79	394293015	156961	42.10	2545	2545	2500	3300	1780	2540	2512.00	6.49	0	28637	2626	2582	2561	2517	2496	2572	2507	255	760	500	1570	5	1	51084642	1287	46.67	2.53	03	0.31	54.00	998.00	4795	20240110	-47.45	2055	20231031	22.63	4795	-47.45	20240110	2400	5.00	20240527	4795	-47.45	20240110	2055	22.63	20231031	6.76	N	060310	500	255 억		3317167	N	N	0	N	00	N
112	20240712	100554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2510	-30	5	-1.18	302899580	120633	32.36	2545	2545	2500	3300	1780	2540	2510.86	6.49	0	11662	2626	2582	2561	2517	2496	2572	2507	255	760	500	1570	5	1	51084642	1282	46.48	2.52	03	0.24	54.00	998.00	4795	20240110	-47.65	2055	20231031	22.14	4795	-47.65	20240110	2400	4.58	20240527	4795	-47.65	20240110	2055	22.14	20231031	6.76	N	060310	500	255 억		3317167	N	N	0	N	00	N
113	20240712	090550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2520	-20	5	-0.79	33864725	13384	3.59	2545	2545	2510	3300	1780	2540	2530.05	6.49	0	-2177	2626	2582	2561	2517	2496	2572	2507	255	760	500	1570	5	1	51084642	1287	46.67	2.53	03	0.03	54.00	998.00	4795	20240110	-47.45	2055	20231031	22.63	4795	-47.45	20240110	2400	5.00	20240527	4795	-47.45	20240110	2055	22.63	20231031	6.76	N	060310	500	255 억		3317167	N	N	0	N	00	N
114	20240711	160549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2540	-30	5	-1.17	928119470	361557	92.07	2600	2605	2540	3340	1800	2570	2567.03	6.48	0	5366	2683	2626	2568	2511	2453	2597	2482	255	770	500	1590	5	1	51084642	1298	47.04	2.55	03	0.71	54.00	998.00	4795	20240110	-47.03	2055	20231031	23.60	4795	-47.03	20240110	2400	5.83	20240527	4795	-47.03	20240110	2055	23.60	20231031	6.65	N	060310	500	255 억		3311110	N	N	0	N	00	N
115	20240711	150554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2550	-20	5	-0.78	883671415	344070	87.62	2600	2605	2540	3340	1800	2570	2568.29	6.48	0	6233	2683	2626	2568	2511	2453	2597	2482	255	770	500	1590	5	1	51084642	1303	47.22	2.56	03	0.67	54.00	998.00	4795	20240110	-46.82	2055	20231031	24.09	4795	-46.82	20240110	2400	6.25	20240527	4795	-46.82	20240110	2055	24.09	20231031	6.65	N	060310	500	255 억		3311110	N	N	0	N	00	N
116	20240711	140553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2545	-25	5	-0.97	839319750	326675	83.19	2600	2605	2545	3340	1800	2570	2569.28	6.48	0	6546	2683	2626	2568	2511	2453	2597	2482	255	770	500	1590	5	1	51084642	1300	47.13	2.55	03	0.64	54.00	998.00	4795	20240110	-46.92	2055	20231031	23.84	4795	-46.92	20240110	2400	6.04	20240527	4795	-46.92	20240110	2055	23.84	20231031	6.65	N	060310	500	255 억		3311110	N	N	0	N	00	N
117	20240711	130551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2565	-5	5	-0.19	674589015	262111	66.75	2600	2605	2550	3340	1800	2570	2573.68	6.48	0	8465	2683	2626	2568	2511	2453	2597	2482	255	770	500	1590	5	1	51084642	1310	47.50	2.57	03	0.51	54.00	998.00	4795	20240110	-46.51	2055	20231031	24.82	4795	-46.51	20240110	2400	6.88	20240527	4795	-46.51	20240110	2055	24.82	20231031	6.65	N	060310	500	255 억		3311110	N	N	0	N	00	N
118	20240711	120552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2570	0	3	0.00	536138895	208027	52.98	2600	2605	2555	3340	1800	2570	2577.26	6.48	0	5209	2683	2626	2568	2511	2453	2597	2482	255	770	500	1590	5	1	51084642	1313	47.59	2.58	03	0.41	54.00	998.00	4795	20240110	-46.40	2055	20231031	25.06	4795	-46.40	20240110	2400	7.08	20240527	4795	-46.40	20240110	2055	25.06	20231031	6.65	N	060310	500	255 억		3311110	N	N	0	N	00	N
119	20240711	110550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2565	-5	5	-0.19	403414035	156272	39.80	2600	2605	2555	3340	1800	2570	2581.49	6.48	0	4843	2683	2626	2568	2511	2453	2597	2482	255	770	500	1590	5	1	51084642	1310	47.50	2.57	03	0.31	54.00	998.00	4795	20240110	-46.51	2055	20231031	24.82	4795	-46.51	20240110	2400	6.88	20240527	4795	-46.51	20240110	2055	24.82	20231031	6.65	N	060310	500	255 억		3311110	N	N	0	N	00	N
120	20240711	100550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2585	15	2	0.58	287406670	111136	28.30	2600	2605	2570	3340	1800	2570	2586.08	6.48	0	5091	2683	2626	2568	2511	2453	2597	2482	255	770	500	1590	5	1	51084642	1321	47.87	2.59	03	0.22	54.00	998.00	4795	20240110	-46.09	2055	20231031	25.79	4795	-46.09	20240110	2400	7.71	20240527	4795	-46.09	20240110	2055	25.79	20231031	6.65	N	060310	500	255 억		3311110	N	N	0	N	00	N
121	20240711	090548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2595	25	2	0.97	42659800	16411	4.18	2600	2605	2580	3340	1800	2570	2599.46	6.48	0	-2430	2683	2626	2568	2511	2453	2597	2482	255	770	500	1590	5	1	51084642	1326	48.06	2.60	03	0.03	54.00	998.00	4795	20240110	-45.88	2055	20231031	26.28	4795	-45.88	20240110	2400	8.12	20240527	4795	-45.88	20240110	2055	26.28	20231031	6.65	N	060310	500	255 억		3311110	N	N	0	N	00	N
122	20240710	160549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2570	-20	5	-0.77	1003176830	390779	37.75	2580	2625	2510	3365	1815	2590	2567.11	6.40	0	44233	2736	2662	2616	2542	2496	2700	2580	255	775	500	1600	5	1	51084642	1313	47.59	2.58	03	0.76	54.00	998.00	4795	20240110	-46.40	2055	20231031	25.06	4795	-46.40	20240110	2400	7.08	20240527	4795	-46.40	20240110	2055	25.06	20231031	6.71	N	060310	500	255 억		3267379	N	N	0	N	00	N
123	20240710	150551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2575	-15	5	-0.58	959791310	373910	36.12	2580	2625	2510	3365	1815	2590	2566.89	6.40	0	43016	2736	2662	2616	2542	2496	2700	2580	255	775	500	1600	5	1	51084642	1315	47.69	2.58	03	0.73	54.00	998.00	4795	20240110	-46.30	2055	20231031	25.30	4795	-46.30	20240110	2400	7.29	20240527	4795	-46.30	20240110	2055	25.30	20231031	6.71	N	060310	500	255 억		3267379	N	N	0	N	00	N
124	20240710	140548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2570	-20	5	-0.77	844172730	329097	31.79	2580	2625	2510	3365	1815	2590	2565.11	6.40	0	40630	2736	2662	2616	2542	2496	2700	2580	255	775	500	1600	5	1	51084642	1313	47.59	2.58	03	0.64	54.00	998.00	4795	20240110	-46.40	2055	20231031	25.06	4795	-46.40	20240110	2400	7.08	20240527	4795	-46.40	20240110	2055	25.06	20231031	6.71	N	060310	500	255 억		3267379	N	N	0	N	00	N
125	20240710	130548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2575	-15	5	-0.58	768681805	299735	28.96	2580	2625	2510	3365	1815	2590	2564.52	6.40	0	39714	2736	2662	2616	2542	2496	2700	2580	255	775	500	1600	5	1	51084642	1315	47.69	2.58	03	0.59	54.00	998.00	4795	20240110	-46.30	2055	20231031	25.30	4795	-46.30	20240110	2400	7.29	20240527	4795	-46.30	20240110	2055	25.30	20231031	6.71	N	060310	500	255 억		3267379	N	N	0	N	00	N
126	20240710	120549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2595	5	2	0.19	685598605	267581	25.85	2580	2625	2510	3365	1815	2590	2562.19	6.40	0	41691	2736	2662	2616	2542	2496	2700	2580	255	775	500	1600	5	1	51084642	1326	48.06	2.60	03	0.52	54.00	998.00	4795	20240110	-45.88	2055	20231031	26.28	4795	-45.88	20240110	2400	8.12	20240527	4795	-45.88	20240110	2055	26.28	20231031	6.71	N	060310	500	255 억		3267379	N	N	0	N	00	N
127	20240710	110550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2560	-30	5	-1.16	488539480	191456	18.50	2580	2605	2510	3365	1815	2590	2551.67	6.40	0	26811	2736	2662	2616	2542	2496	2700	2580	255	775	500	1600	5	1	51084642	1308	47.41	2.57	03	0.37	54.00	998.00	4795	20240110	-46.61	2055	20231031	24.57	4795	-46.61	20240110	2400	6.67	20240527	4795	-46.61	20240110	2055	24.57	20231031	6.71	N	060310	500	255 억		3267379	N	N	0	N	00	N
128	20240710	100546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2560	-30	5	-1.16	424554685	166365	16.07	2580	2605	2510	3365	1815	2590	2551.91	6.40	0	26149	2736	2662	2616	2542	2496	2700	2580	255	775	500	1600	5	1	51084642	1308	47.41	2.57	03	0.33	54.00	998.00	4795	20240110	-46.61	2055	20231031	24.57	4795	-46.61	20240110	2400	6.67	20240527	4795	-46.61	20240110	2055	24.57	20231031	6.71	N	060310	500	255 억		3267379	N	N	0	N	00	N
129	20240710	090548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2565	-25	5	-0.97	122429940	47715	4.61	2580	2605	2510	3365	1815	2590	2565.77	6.40	0	-7471	2736	2662	2616	2542	2496	2700	2580	255	775	500	1600	5	1	51084642	1310	47.50	2.57	03	0.09	54.00	998.00	4795	20240110	-46.51	2055	20231031	24.82	4795	-46.51	20240110	2400	6.88	20240527	4795	-46.51	20240110	2055	24.82	20231031	6.71	N	060310	500	255 억		3267379	N	N	0	N	00	N
130	20240709	160547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2590	35	2	1.37	2681280270	1024815	188.84	2580	2690	2570	3320	1790	2555	2616.37	6.67	0	-137871	2631	2592	2546	2507	2461	2612	2527	255	765	500	1580	5	1	51084642	1323	47.96	2.60	03	2.01	54.00	998.00	4795	20240110	-45.99	2055	20231031	26.03	4795	-45.99	20240110	2400	7.92	20240527	4795	-45.99	20240110	2055	26.03	20231031	6.66	N	060310	500	255 억		3405288	N	N	0	N	00	N
131	20240709	150548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2585	30	2	1.17	2567568470	980776	180.72	2580	2690	2570	3320	1790	2555	2617.89	6.67	0	-136851	2631	2592	2546	2507	2461	2612	2527	255	765	500	1580	5	1	51084642	1321	47.87	2.59	03	1.92	54.00	998.00	4795	20240110	-46.09	2055	20231031	25.79	4795	-46.09	20240110	2400	7.71	20240527	4795	-46.09	20240110	2055	25.79	20231031	6.66	N	060310	500	255 억		3405288	N	N	0	N	00	N
132	20240709	140548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2600	45	2	1.76	2400999505	916454	168.87	2580	2690	2570	3320	1790	2555	2619.88	6.67	0	-135283	2631	2592	2546	2507	2461	2612	2527	255	765	500	1580	5	1	51084642	1328	48.15	2.61	03	1.79	54.00	998.00	4795	20240110	-45.78	2055	20231031	26.52	4795	-45.78	20240110	2400	8.33	20240527	4795	-45.78	20240110	2055	26.52	20231031	6.66	N	060310	500	255 억		3405288	N	N	0	N	00	N
133	20240709	130550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2600	45	2	1.76	2296265050	876070	161.43	2580	2690	2570	3320	1790	2555	2621.10	6.67	0	-132410	2631	2592	2546	2507	2461	2612	2527	255	765	500	1580	5	1	51084642	1328	48.15	2.61	03	1.71	54.00	998.00	4795	20240110	-45.78	2055	20231031	26.52	4795	-45.78	20240110	2400	8.33	20240527	4795	-45.78	20240110	2055	26.52	20231031	6.66	N	060310	500	255 억		3405288	N	N	0	N	00	N
134	20240709	120551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2610	55	2	2.15	2221803045	847378	156.14	2580	2690	2570	3320	1790	2555	2621.97	6.67	0	-132262	2631	2592	2546	2507	2461	2612	2527	255	765	500	1580	5	1	51084642	1333	48.33	2.62	03	1.66	54.00	998.00	4795	20240110	-45.57	2055	20231031	27.01	4795	-45.57	20240110	2400	8.75	20240527	4795	-45.57	20240110	2055	27.01	20231031	6.66	N	060310	500	255 억		3405288	N	N	0	N	00	N
135	20240709	110550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2605	50	2	1.96	1914091410	729569	134.43	2580	2690	2570	3320	1790	2555	2623.59	6.67	0	-131183	2631	2592	2546	2507	2461	2612	2527	255	765	500	1580	5	1	51084642	1331	48.24	2.61	03	1.43	54.00	998.00	4795	20240110	-45.67	2055	20231031	26.76	4795	-45.67	20240110	2400	8.54	20240527	4795	-45.67	20240110	2055	26.76	20231031	6.66	N	060310	500	255 억		3405288	N	N	0	N	00	N
136	20240709	100549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2605	50	2	1.96	1752104155	667249	122.95	2580	2690	2570	3320	1790	2555	2625.86	6.67	0	-122558	2631	2592	2546	2507	2461	2612	2527	255	765	500	1580	5	1	51084642	1331	48.24	2.61	03	1.31	54.00	998.00	4795	20240110	-45.67	2055	20231031	26.76	4795	-45.67	20240110	2400	8.54	20240527	4795	-45.67	20240110	2055	26.76	20231031	6.66	N	060310	500	255 억		3405288	N	N	0	N	00	N
137	20240709	090548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2640	85	2	3.33	773394750	293608	54.10	2580	2690	2570	3320	1790	2555	2634.11	6.67	0	19653	2631	2592	2546	2507	2461	2612	2527	255	765	500	1580	5	1	51084642	1349	48.89	2.65	03	0.57	54.00	998.00	4795	20240110	-44.94	2055	20231031	28.47	4795	-44.94	20240110	2400	10.00	20240527	4795	-44.94	20240110	2055	28.47	20231031	6.66	N	060310	500	255 억		3405288	N	N	0	N	00	N
138	20240708	160544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2555	50	2	2.00	1358571740	535855	118.45	2525	2585	2500	3255	1755	2505	2535.29	6.50	0	85524	2605	2555	2530	2480	2455	2542	2467	255	750	500	1550	5	1	51084642	1305	47.31	2.56	03	1.05	54.00	998.00	4795	20240110	-46.72	2055	20231031	24.33	4795	-46.72	20240110	2400	6.46	20240527	4795	-46.72	20240110	2055	24.33	20231031	6.63	N	060310	500	255 억		3319853	N	N	0	N	00	N
139	20240708	150546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2550	45	2	1.80	1240459400	489487	108.20	2525	2585	2500	3255	1755	2505	2534.20	6.50	0	67273	2605	2555	2530	2480	2455	2542	2467	255	750	500	1550	5	1	51084642	1303	47.22	2.56	03	0.96	54.00	998.00	4795	20240110	-46.82	2055	20231031	24.09	4795	-46.82	20240110	2400	6.25	20240527	4795	-46.82	20240110	2055	24.09	20231031	6.63	N	060310	500	255 억		3319853	N	N	0	N	00	N
140	20240708	140547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2550	45	2	1.80	1107164275	436987	96.59	2525	2585	2500	3255	1755	2505	2533.63	6.50	0	41750	2605	2555	2530	2480	2455	2542	2467	255	750	500	1550	5	1	51084642	1303	47.22	2.56	03	0.86	54.00	998.00	4795	20240110	-46.82	2055	20231031	24.09	4795	-46.82	20240110	2400	6.25	20240527	4795	-46.82	20240110	2055	24.09	20231031	6.63	N	060310	500	255 억		3319853	N	N	0	N	00	N
141	20240708	130543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2550	45	2	1.80	1019566405	402742	89.02	2525	2585	2500	3255	1755	2505	2531.56	6.50	0	31041	2605	2555	2530	2480	2455	2542	2467	255	750	500	1550	5	1	51084642	1303	47.22	2.56	03	0.79	54.00	998.00	4795	20240110	-46.82	2055	20231031	24.09	4795	-46.82	20240110	2400	6.25	20240527	4795	-46.82	20240110	2055	24.09	20231031	6.63	N	060310	500	255 억		3319853	N	N	0	N	00	N
142	20240708	120546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2555	50	2	2.00	903664355	357118	78.94	2525	2585	2500	3255	1755	2505	2530.44	6.50	0	33127	2605	2555	2530	2480	2455	2542	2467	255	750	500	1550	5	1	51084642	1305	47.31	2.56	03	0.70	54.00	998.00	4795	20240110	-46.72	2055	20231031	24.33	4795	-46.72	20240110	2400	6.46	20240527	4795	-46.72	20240110	2055	24.33	20231031	6.63	N	060310	500	255 억		3319853	N	N	0	N	00	N
143	20240708	110543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2530	25	2	1.00	610605830	242597	53.62	2525	2550	2500	3255	1755	2505	2516.96	6.50	0	62009	2605	2555	2530	2480	2455	2542	2467	255	750	500	1550	5	1	51084642	1292	46.85	2.54	03	0.47	54.00	998.00	4795	20240110	-47.24	2055	20231031	23.11	4795	-47.24	20240110	2400	5.42	20240527	4795	-47.24	20240110	2055	23.11	20231031	6.63	N	060310	500	255 억		3319853	N	N	0	N	00	N
144	20240708	100545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2525	20	2	0.80	515441490	204833	45.28	2525	2550	2500	3255	1755	2505	2516.40	6.50	0	59042	2605	2555	2530	2480	2455	2542	2467	255	750	500	1550	5	1	51084642	1290	46.76	2.53	03	0.40	54.00	998.00	4795	20240110	-47.34	2055	20231031	22.87	4795	-47.34	20240110	2400	5.21	20240527	4795	-47.34	20240110	2055	22.87	20231031	6.63	N	060310	500	255 억		3319853	N	N	0	N	00	N
145	20240708	090545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2510	5	2	0.20	18022595	7159	1.58	2525	2525	2510	3255	1755	2505	2517.47	6.50	0	473	2605	2555	2530	2480	2455	2542	2467	255	750	500	1550	5	1	51084642	1282	46.48	2.52	03	0.01	54.00	998.00	4795	20240110	-47.65	2055	20231031	22.14	4795	-47.65	20240110	2400	4.58	20240527	4795	-47.65	20240110	2055	22.14	20231031	6.63	N	060310	500	255 억		3319853	N	N	0	N	00	N
146	20240705	160542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2505	-50	5	-1.96	1134967845	447831	123.41	2580	2580	2505	3320	1790	2555	2534.41	6.57	0	-36583	2605	2580	2545	2520	2485	2592	2532	255	765	500	1580	5	1	51084642	1280	46.39	2.51	03	0.88	54.00	998.00	4795	20240110	-47.76	2055	20231031	21.90	4795	-47.76	20240110	2400	4.38	20240527	4795	-47.76	20240110	2055	21.90	20231031	6.84	N	060310	500	255 억		3355932	N	N	0	N	00	N
147	20240705	150544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2510	-45	5	-1.76	977767025	385251	106.16	2580	2580	2510	3320	1790	2555	2538.00	6.57	0	-12287	2605	2580	2545	2520	2485	2592	2532	255	765	500	1580	5	1	51084642	1282	46.48	2.52	03	0.75	54.00	998.00	4795	20240110	-47.65	2055	20231031	22.14	4795	-47.65	20240110	2400	4.58	20240527	4795	-47.65	20240110	2055	22.14	20231031	6.84	N	060310	500	255 억		3355932	N	N	0	N	00	N
148	20240705	140544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2520	-35	5	-1.37	861143200	338869	93.38	2580	2580	2515	3320	1790	2555	2541.23	6.57	0	6211	2605	2580	2545	2520	2485	2592	2532	255	765	500	1580	5	1	51084642	1287	46.67	2.53	03	0.66	54.00	998.00	4795	20240110	-47.45	2055	20231031	22.63	4795	-47.45	20240110	2400	5.00	20240527	4795	-47.45	20240110	2055	22.63	20231031	6.84	N	060310	500	255 억		3355932	N	N	0	N	00	N
149	20240705	130544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2520	-35	5	-1.37	768868345	302320	83.31	2580	2580	2515	3320	1790	2555	2543.23	6.57	0	9930	2605	2580	2545	2520	2485	2592	2532	255	765	500	1580	5	1	51084642	1287	46.67	2.53	03	0.59	54.00	998.00	4795	20240110	-47.45	2055	20231031	22.63	4795	-47.45	20240110	2400	5.00	20240527	4795	-47.45	20240110	2055	22.63	20231031	6.84	N	060310	500	255 억		3355932	N	N	0	N	00	N
150	20240705	120544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2540	-15	5	-0.59	642040970	252170	69.49	2580	2580	2515	3320	1790	2555	2546.06	6.57	0	3048	2605	2580	2545	2520	2485	2592	2532	255	765	500	1580	5	1	51084642	1298	47.04	2.55	03	0.49	54.00	998.00	4795	20240110	-47.03	2055	20231031	23.60	4795	-47.03	20240110	2400	5.83	20240527	4795	-47.03	20240110	2055	23.60	20231031	6.84	N	060310	500	255 억		3355932	N	N	0	N	00	N
151	20240705	110542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2530	-25	5	-0.98	567380675	222714	61.37	2580	2580	2515	3320	1790	2555	2547.57	6.57	0	-5509	2605	2580	2545	2520	2485	2592	2532	255	765	500	1580	5	1	51084642	1292	46.85	2.54	03	0.44	54.00	998.00	4795	20240110	-47.24	2055	20231031	23.11	4795	-47.24	20240110	2400	5.42	20240527	4795	-47.24	20240110	2055	23.11	20231031	6.84	N	060310	500	255 억		3355932	N	N	0	N	00	N
152	20240705	100542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2545	-10	5	-0.39	416790855	163231	44.98	2580	2580	2535	3320	1790	2555	2553.38	6.57	0	11240	2605	2580	2545	2520	2485	2592	2532	255	765	500	1580	5	1	51084642	1300	47.13	2.55	03	0.32	54.00	998.00	4795	20240110	-46.92	2055	20231031	23.84	4795	-46.92	20240110	2400	6.04	20240527	4795	-46.92	20240110	2055	23.84	20231031	6.84	N	060310	500	255 억		3355932	N	N	0	N	00	N
153	20240705	090543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2560	5	2	0.20	36721545	14269	3.93	2580	2580	2560	3320	1790	2555	2573.57	6.57	0	-5270	2605	2580	2545	2520	2485	2592	2532	255	765	500	1580	5	1	51084642	1308	47.41	2.57	03	0.03	54.00	998.00	4795	20240110	-46.61	2055	20231031	24.57	4795	-46.61	20240110	2400	6.67	20240527	4795	-46.61	20240110	2055	24.57	20231031	6.84	N	060310	500	255 억		3355932	N	N	0	N	00	N
154	20240704	160540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2555	45	2	1.79	913694885	358337	70.20	2510	2570	2510	3260	1760	2510	2549.81	6.50	0	37263	2593	2551	2523	2481	2453	2537	2467	255	750	500	1550	5	1	51084642	1305	47.31	2.56	03	0.70	54.00	998.00	4795	20240110	-46.72	2055	20231031	24.33	4795	-46.72	20240110	2400	6.46	20240527	4795	-46.72	20240110	2055	24.33	20231031	7.00	N	060310	500	255 억		3318274	N	N	0	N	00	N
155	20240704	150542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2570	60	2	2.39	852821440	334537	65.54	2510	2570	2510	3260	1760	2510	2549.28	6.50	0	32748	2593	2551	2523	2481	2453	2537	2467	255	750	500	1550	5	1	51084642	1313	47.59	2.58	03	0.65	54.00	998.00	4795	20240110	-46.40	2055	20231031	25.06	4795	-46.40	20240110	2400	7.08	20240527	4795	-46.40	20240110	2055	25.06	20231031	7.00	N	060310	500	255 억		3318274	N	N	0	N	00	N
156	20240704	140542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2555	45	2	1.79	721490505	283239	55.49	2510	2570	2510	3260	1760	2510	2547.31	6.50	0	29513	2593	2551	2523	2481	2453	2537	2467	255	750	500	1550	5	1	51084642	1305	47.31	2.56	03	0.55	54.00	998.00	4795	20240110	-46.72	2055	20231031	24.33	4795	-46.72	20240110	2400	6.46	20240527	4795	-46.72	20240110	2055	24.33	20231031	7.00	N	060310	500	255 억		3318274	N	N	0	N	00	N
157	20240704	130542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2540	30	2	1.20	634264500	249021	48.79	2510	2570	2510	3260	1760	2510	2547.06	6.50	0	15496	2593	2551	2523	2481	2453	2537	2467	255	750	500	1550	5	1	51084642	1298	47.04	2.55	03	0.49	54.00	998.00	4795	20240110	-47.03	2055	20231031	23.60	4795	-47.03	20240110	2400	5.83	20240527	4795	-47.03	20240110	2055	23.60	20231031	7.00	N	060310	500	255 억		3318274	N	N	0	N	00	N
158	20240704	120541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2540	30	2	1.20	534184120	209584	41.06	2510	2570	2510	3260	1760	2510	2548.82	6.50	0	2299	2593	2551	2523	2481	2453	2537	2467	255	750	500	1550	5	1	51084642	1298	47.04	2.55	03	0.41	54.00	998.00	4795	20240110	-47.03	2055	20231031	23.60	4795	-47.03	20240110	2400	5.83	20240527	4795	-47.03	20240110	2055	23.60	20231031	7.00	N	060310	500	255 억		3318274	N	N	0	N	00	N
159	20240704	110541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2555	45	2	1.79	461758975	181117	35.48	2510	2570	2510	3260	1760	2510	2549.55	6.50	0	2048	2593	2551	2523	2481	2453	2537	2467	255	750	500	1550	5	1	51084642	1305	47.31	2.56	03	0.35	54.00	998.00	4795	20240110	-46.72	2055	20231031	24.33	4795	-46.72	20240110	2400	6.46	20240527	4795	-46.72	20240110	2055	24.33	20231031	7.00	N	060310	500	255 억		3318274	N	N	0	N	00	N
160	20240704	100541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2545	35	2	1.39	302343595	118728	23.26	2510	2570	2510	3260	1760	2510	2546.58	6.50	0	3799	2593	2551	2523	2481	2453	2537	2467	255	750	500	1550	5	1	51084642	1300	47.13	2.55	03	0.23	54.00	998.00	4795	20240110	-46.92	2055	20231031	23.84	4795	-46.92	20240110	2400	6.04	20240527	4795	-46.92	20240110	2055	23.84	20231031	7.00	N	060310	500	255 억		3318274	N	N	0	N	00	N
161	20240704	090542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2545	35	2	1.39	31913680	12649	2.48	2510	2545	2510	3260	1760	2510	2523.23	6.50	0	4449	2593	2551	2523	2481	2453	2537	2467	255	750	500	1550	5	1	51084642	1300	47.13	2.55	03	0.02	54.00	998.00	4795	20240110	-46.92	2055	20231031	23.84	4795	-46.92	20240110	2400	6.04	20240527	4795	-46.92	20240110	2055	23.84	20231031	7.00	N	060310	500	255 억		3318274	N	N	0	N	00	N
162	20240703	160538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2510	-20	5	-0.79	1238966355	492531	89.65	2535	2565	2495	3285	1775	2530	2515.54	6.35	0	75968	2696	2612	2571	2487	2446	2592	2467	255	755	500	1560	5	1	51084642	1282	46.48	2.52	03	0.96	54.00	998.00	4795	20240110	-47.65	2055	20231031	22.14	4795	-47.65	20240110	2400	4.58	20240527	4795	-47.65	20240110	2055	22.14	20231031	6.99	N	060310	500	255 억		3243049	N	N	0	N	00	N
163	20240703	150540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2520	-10	5	-0.40	1120640210	445483	81.09	2535	2565	2495	3285	1775	2530	2515.56	6.35	0	58763	2696	2612	2571	2487	2446	2592	2467	255	755	500	1560	5	1	51084642	1287	46.67	2.53	03	0.87	54.00	998.00	4795	20240110	-47.45	2055	20231031	22.63	4795	-47.45	20240110	2400	5.00	20240527	4795	-47.45	20240110	2055	22.63	20231031	6.99	N	060310	500	255 억		3243049	N	N	0	N	00	N
164	20240703	140541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2510	-20	5	-0.79	1035731655	411696	74.94	2535	2565	2495	3285	1775	2530	2515.77	6.35	0	46721	2696	2612	2571	2487	2446	2592	2467	255	755	500	1560	5	1	51084642	1282	46.48	2.52	03	0.81	54.00	998.00	4795	20240110	-47.65	2055	20231031	22.14	4795	-47.65	20240110	2400	4.58	20240527	4795	-47.65	20240110	2055	22.14	20231031	6.99	N	060310	500	255 억		3243049	N	N	0	N	00	N
165	20240703	130539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2505	-25	5	-0.99	836213940	332275	60.48	2535	2565	2495	3285	1775	2530	2516.63	6.35	0	648	2696	2612	2571	2487	2446	2592	2467	255	755	500	1560	5	1	51084642	1280	46.39	2.51	03	0.65	54.00	998.00	4795	20240110	-47.76	2055	20231031	21.90	4795	-47.76	20240110	2400	4.38	20240527	4795	-47.76	20240110	2055	21.90	20231031	6.99	N	060310	500	255 억		3243049	N	N	0	N	00	N
166	20240703	120539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2500	-30	5	-1.19	712983955	283302	51.57	2535	2565	2495	3285	1775	2530	2516.69	6.35	0	-10080	2696	2612	2571	2487	2446	2592	2467	255	755	500	1560	5	1	51084642	1277	46.30	2.51	03	0.55	54.00	998.00	4795	20240110	-47.86	2055	20231031	21.65	4795	-47.86	20240110	2400	4.17	20240527	4795	-47.86	20240110	2055	21.65	20231031	6.99	N	060310	500	255 억		3243049	N	N	0	N	00	N
167	20240703	110541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2505	-25	5	-0.99	540662225	214436	39.03	2535	2565	2500	3285	1775	2530	2521.32	6.35	0	-9668	2696	2612	2571	2487	2446	2592	2467	255	755	500	1560	5	1	51084642	1280	46.39	2.51	03	0.42	54.00	998.00	4795	20240110	-47.76	2055	20231031	21.90	4795	-47.76	20240110	2400	4.38	20240527	4795	-47.76	20240110	2055	21.90	20231031	6.99	N	060310	500	255 억		3243049	N	N	0	N	00	N
168	20240703	100541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2525	-5	5	-0.20	287997530	113778	20.71	2535	2565	2515	3285	1775	2530	2531.22	6.35	0	-2649	2696	2612	2571	2487	2446	2592	2467	255	755	500	1560	5	1	51084642	1290	46.76	2.53	03	0.22	54.00	998.00	4795	20240110	-47.34	2055	20231031	22.87	4795	-47.34	20240110	2400	5.21	20240527	4795	-47.34	20240110	2055	22.87	20231031	6.99	N	060310	500	255 억		3243049	N	N	0	N	00	N
169	20240703	090539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2545	15	2	0.59	21305725	8390	1.53	2535	2550	2535	3285	1775	2530	2539.49	6.35	0	-3649	2696	2612	2571	2487	2446	2592	2467	255	755	500	1560	5	1	51084642	1300	47.13	2.55	03	0.02	54.00	998.00	4795	20240110	-46.92	2055	20231031	23.84	4795	-46.92	20240110	2400	6.04	20240527	4795	-46.92	20240110	2055	23.84	20231031	6.99	N	060310	500	255 억		3243049	N	N	0	N	00	N
170	20240702	160538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2530	-85	5	-3.25	1389568660	540898	85.59	2640	2655	2530	3395	1835	2615	2569.23	6.48	0	-64829	2738	2676	2638	2576	2538	2707	2607	255	780	500	1620	5	1	51084642	1292	46.85	2.54	03	1.06	54.00	998.00	4795	20240110	-47.24	2055	20231031	23.11	4795	-47.24	20240110	2400	5.42	20240527	4795	-47.24	20240110	2055	23.11	20231031	7.05	N	060310	500	255 억		3307875	N	N	0	N	00	N
171	20240702	150539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2550	-65	5	-2.49	1269968550	493836	78.14	2640	2655	2540	3395	1835	2615	2571.64	6.48	0	-65228	2738	2676	2638	2576	2538	2707	2607	255	780	500	1620	5	1	51084642	1303	47.22	2.56	03	0.97	54.00	998.00	4795	20240110	-46.82	2055	20231031	24.09	4795	-46.82	20240110	2400	6.25	20240527	4795	-46.82	20240110	2055	24.09	20231031	7.05	N	060310	500	255 억		3307875	N	N	0	N	00	N
172	20240702	140539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2560	-55	5	-2.10	1118268250	434433	68.74	2640	2655	2540	3395	1835	2615	2574.09	6.48	0	-65770	2738	2676	2638	2576	2538	2707	2607	255	780	500	1620	5	1	51084642	1308	47.41	2.57	03	0.85	54.00	998.00	4795	20240110	-46.61	2055	20231031	24.57	4795	-46.61	20240110	2400	6.67	20240527	4795	-46.61	20240110	2055	24.57	20231031	7.05	N	060310	500	255 억		3307875	N	N	0	N	00	N
173	20240702	130539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2550	-65	5	-2.49	985776805	382615	60.54	2640	2655	2540	3395	1835	2615	2576.42	6.48	0	-66767	2738	2676	2638	2576	2538	2707	2607	255	780	500	1620	5	1	51084642	1303	47.22	2.56	03	0.75	54.00	998.00	4795	20240110	-46.82	2055	20231031	24.09	4795	-46.82	20240110	2400	6.25	20240527	4795	-46.82	20240110	2055	24.09	20231031	7.05	N	060310	500	255 억		3307875	N	N	0	N	00	N
174	20240702	120540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2575	-40	5	-1.53	754937995	292189	46.23	2640	2655	2560	3395	1835	2615	2583.73	6.48	0	-54070	2738	2676	2638	2576	2538	2707	2607	255	780	500	1620	5	1	51084642	1315	47.69	2.58	03	0.57	54.00	998.00	4795	20240110	-46.30	2055	20231031	25.30	4795	-46.30	20240110	2400	7.29	20240527	4795	-46.30	20240110	2055	25.30	20231031	7.05	N	060310	500	255 억		3307875	N	N	0	N	00	N
175	20240702	110538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2565	-50	5	-1.91	713083930	275898	43.66	2640	2655	2560	3395	1835	2615	2584.59	6.48	0	-52153	2738	2676	2638	2576	2538	2707	2607	255	780	500	1620	5	1	51084642	1310	47.50	2.57	03	0.54	54.00	998.00	4795	20240110	-46.51	2055	20231031	24.82	4795	-46.51	20240110	2400	6.88	20240527	4795	-46.51	20240110	2055	24.82	20231031	7.05	N	060310	500	255 억		3307875	N	N	0	N	00	N
176	20240702	100538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2560	-55	5	-2.10	598929460	231460	36.62	2640	2655	2560	3395	1835	2615	2587.62	6.48	0	-53721	2738	2676	2638	2576	2538	2707	2607	255	780	500	1620	5	1	51084642	1308	47.41	2.57	03	0.45	54.00	998.00	4795	20240110	-46.61	2055	20231031	24.57	4795	-46.61	20240110	2400	6.67	20240527	4795	-46.61	20240110	2055	24.57	20231031	7.05	N	060310	500	255 억		3307875	N	N	0	N	00	N
177	20240702	090540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2630	15	2	0.57	64916445	24589	3.89	2640	2655	2630	3395	1835	2615	2640.06	6.48	0	768	2738	2676	2638	2576	2538	2707	2607	255	780	500	1620	5	1	51084642	1344	48.70	2.64	03	0.05	54.00	998.00	4795	20240110	-45.15	2055	20231031	27.98	4795	-45.15	20240110	2400	9.58	20240527	4795	-45.15	20240110	2055	27.98	20231031	7.05	N	060310	500	255 억		3307875	N	N	0	N	00	N
178	20240701	160537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2615	25	2	0.97	1650511195	622064	121.59	2600	2700	2600	3365	1815	2590	2653.46	6.45	0	11707	2696	2642	2616	2562	2536	2630	2550	255	775	500	1600	5	1	51084642	1336	48.43	2.62	03	1.22	54.00	998.00	4795	20240110	-45.46	2055	20231031	27.25	4795	-45.46	20240110	2400	8.96	20240527	4795	-45.46	20240110	2055	27.25	20231031	7.10	N	060310	500	255 억		3296158	N	N	0	N	00	N
179	20240701	150538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2625	35	2	1.35	1507624360	567513	110.93	2600	2700	2600	3365	1815	2590	2656.61	6.45	0	9073	2696	2642	2616	2562	2536	2630	2550	255	775	500	1600	5	1	51084642	1341	48.61	2.63	03	1.11	54.00	998.00	4795	20240110	-45.26	2055	20231031	27.74	4795	-45.26	20240110	2400	9.38	20240527	4795	-45.26	20240110	2055	27.74	20231031	7.10	N	060310	500	255 억		3296158	N	N	0	N	00	N
180	20240701	140537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2630	40	2	1.54	1372823310	516263	100.91	2600	2700	2600	3365	1815	2590	2659.23	6.45	0	20412	2696	2642	2616	2562	2536	2630	2550	255	775	500	1600	5	1	51084642	1344	48.70	2.64	03	1.01	54.00	998.00	4795	20240110	-45.15	2055	20231031	27.98	4795	-45.15	20240110	2400	9.58	20240527	4795	-45.15	20240110	2055	27.98	20231031	7.10	N	060310	500	255 억		3296158	N	N	0	N	00	N
181	20240701	130537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2635	45	2	1.74	1300061230	488633	95.51	2600	2700	2600	3365	1815	2590	2660.69	6.45	0	23931	2696	2642	2616	2562	2536	2630	2550	255	775	500	1600	5	1	51084642	1346	48.80	2.64	03	0.96	54.00	998.00	4795	20240110	-45.05	2055	20231031	28.22	4795	-45.05	20240110	2400	9.79	20240527	4795	-45.05	20240110	2055	28.22	20231031	7.10	N	060310	500	255 억		3296158	N	N	0	N	00	N
182	20240701	120538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2635	45	2	1.74	1197960700	449902	87.94	2600	2700	2600	3365	1815	2590	2662.80	6.45	0	34685	2696	2642	2616	2562	2536	2630	2550	255	775	500	1600	5	1	51084642	1346	48.80	2.64	03	0.88	54.00	998.00	4795	20240110	-45.05	2055	20231031	28.22	4795	-45.05	20240110	2400	9.79	20240527	4795	-45.05	20240110	2055	28.22	20231031	7.10	N	060310	500	255 억		3296158	N	N	0	N	00	N
183	20240701	110537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2660	70	2	2.70	1039175315	389914	76.21	2600	2700	2600	3365	1815	2590	2665.24	6.45	0	38037	2696	2642	2616	2562	2536	2630	2550	255	775	500	1600	5	1	51084642	1359	49.26	2.67	03	0.76	54.00	998.00	4795	20240110	-44.53	2055	20231031	29.44	4795	-44.53	20240110	2400	10.83	20240527	4795	-44.53	20240110	2055	29.44	20231031	7.10	N	060310	500	255 억		3296158	N	N	0	N	00	N
184	20240701	100536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2665	75	2	2.90	719742640	270718	52.92	2600	2700	2600	3365	1815	2590	2658.78	6.45	0	65747	2696	2642	2616	2562	2536	2630	2550	255	775	500	1600	5	1	51084642	1361	49.35	2.67	03	0.53	54.00	998.00	4795	20240110	-44.42	2055	20231031	29.68	4795	-44.42	20240110	2400	11.04	20240527	4795	-44.42	20240110	2055	29.68	20231031	7.10	N	060310	500	255 억		3296158	N	N	0	N	00	N
185	20240701	090535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2620	30	2	1.16	97225165	37151	7.26	2600	2635	2600	3365	1815	2590	2617.43	6.45	0	9370	2696	2642	2616	2562	2536	2630	2550	255	775	500	1600	5	1	51084642	1338	48.52	2.63	03	0.07	54.00	998.00	4795	20240110	-45.36	2055	20231031	27.49	4795	-45.36	20240110	2400	9.17	20240527	4795	-45.36	20240110	2055	27.49	20231031	7.10	N	060310	500	255 억		3296158	N	N	0	N	00	N