KissMeData/144960/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	160902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	-30	5	-0.55	410877310	76609	120.42	5450	5450	5260	7080	3820	5450	5363.30	4.62	0	-4557	5550	5500	5440	5390	5330	5470	5360	44	1630	100	3920	10	1	43692624	2368	12.29	0.92	12	0.18	441.00	5880.00	7250	20240610	-25.24	4660	20231031	16.31	7250	-25.24	20240610	4745	14.23	20240313	7250	-25.24	20240610	4660	16.31	20231031	1.97	N	144960	100	43 억		2019770	N	N	0	N	00	N
3	20240731	150914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	-20	5	-0.37	381722040	71229	111.96	5450	5450	5260	7080	3820	5450	5359.08	4.62	0	-1713	5550	5500	5440	5390	5330	5470	5360	44	1630	100	3920	10	1	43692624	2373	12.31	0.92	12	0.16	441.00	5880.00	7250	20240610	-25.10	4660	20231031	16.52	7250	-25.10	20240610	4745	14.44	20240313	7250	-25.10	20240610	4660	16.52	20231031	1.97	N	144960	100	43 억		2019770	N	N	0	N	00	N
4	20240731	140913	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5390	-60	5	-1.10	298672430	55877	87.83	5450	5450	5260	7080	3820	5450	5345.18	4.62	0	-1073	5550	5500	5440	5390	5330	5470	5360	44	1630	100	3920	10	1	43692624	2355	12.22	0.92	12	0.13	441.00	5880.00	7250	20240610	-25.66	4660	20231031	15.67	7250	-25.66	20240610	4745	13.59	20240313	7250	-25.66	20240610	4660	15.67	20231031	1.97	N	144960	100	43 억		2019770	N	N	0	N	00	N
5	20240731	130909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5390	-60	5	-1.10	279086850	52244	82.12	5450	5450	5260	7080	3820	5450	5341.99	4.62	0	-804	5550	5500	5440	5390	5330	5470	5360	44	1630	100	3920	10	1	43692624	2355	12.22	0.92	12	0.12	441.00	5880.00	7250	20240610	-25.66	4660	20231031	15.67	7250	-25.66	20240610	4745	13.59	20240313	7250	-25.66	20240610	4660	15.67	20231031	1.97	N	144960	100	43 억		2019770	N	N	0	N	00	N
6	20240731	120909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5360	-90	5	-1.65	268120500	50202	78.91	5450	5450	5260	7080	3820	5450	5340.83	4.62	0	260	5550	5500	5440	5390	5330	5470	5360	44	1630	100	3920	10	1	43692624	2342	12.15	0.91	12	0.11	441.00	5880.00	7250	20240610	-26.07	4660	20231031	15.02	7250	-26.07	20240610	4745	12.96	20240313	7250	-26.07	20240610	4660	15.02	20231031	1.97	N	144960	100	43 억		2019770	N	N	0	N	00	N
7	20240731	110912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5340	-110	5	-2.02	237520250	44473	69.91	5450	5450	5260	7080	3820	5450	5340.77	4.62	0	-1363	5550	5500	5440	5390	5330	5470	5360	44	1630	100	3920	10	1	43692624	2333	12.11	0.91	12	0.10	441.00	5880.00	7250	20240610	-26.34	4660	20231031	14.59	7250	-26.34	20240610	4745	12.54	20240313	7250	-26.34	20240610	4660	14.59	20231031	1.97	N	144960	100	43 억		2019770	N	N	0	N	00	N
8	20240731	100909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	-10	5	-0.18	49157040	9085	14.28	5450	5450	5380	7080	3820	5450	5410.79	4.62	0	-873	5550	5500	5440	5390	5330	5470	5360	44	1630	100	3920	10	1	43692624	2377	12.34	0.93	12	0.02	441.00	5880.00	7250	20240610	-24.97	4660	20231031	16.74	7250	-24.97	20240610	4745	14.65	20240313	7250	-24.97	20240610	4660	16.74	20231031	1.97	N	144960	100	43 억		2019770	N	N	0	N	00	N
9	20240731	090907	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	-20	5	-0.37	1765070	324	0.51	5450	5450	5380	7080	3820	5450	5447.75	4.62	0	-80	5550	5500	5440	5390	5330	5470	5360	44	1630	100	3920	10	1	43692624	2373	12.31	0.92	12	0.00	441.00	5880.00	7250	20240610	-25.10	4660	20231031	16.52	7250	-25.10	20240610	4745	14.44	20240313	7250	-25.10	20240610	4660	16.52	20231031	1.97	N	144960	100	43 억		2019770	N	N	0	N	00	N
10	20240730	160846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5450	-20	5	-0.37	344410050	63618	46.55	5460	5490	5380	7110	3830	5470	5413.71	4.66	0	-16318	5590	5530	5460	5400	5330	5560	5430	44	1640	100	3930	10	1	43692624	2381	12.36	0.93	12	0.15	441.00	5880.00	7250	20240610	-24.83	4660	20231031	16.95	7250	-24.83	20240610	4745	14.86	20240313	7250	-24.83	20240610	4660	16.95	20231031	1.98	N	144960	100	43 억		2036508	N	N	0	N	00	N
11	20240730	150903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	-70	5	-1.28	290276490	53661	39.27	5460	5490	5380	7110	3830	5470	5409.45	4.66	0	-13496	5590	5530	5460	5400	5330	5560	5430	44	1640	100	3930	10	1	43692624	2359	12.24	0.92	12	0.12	441.00	5880.00	7250	20240610	-25.52	4660	20231031	15.88	7250	-25.52	20240610	4745	13.80	20240313	7250	-25.52	20240610	4660	15.88	20231031	1.98	N	144960	100	43 억		2036508	N	N	0	N	00	N
12	20240730	140852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	-30	5	-0.55	175567540	32422	23.72	5460	5490	5380	7110	3830	5470	5415.07	4.66	0	-11160	5590	5530	5460	5400	5330	5560	5430	44	1640	100	3930	10	1	43692624	2377	12.34	0.93	12	0.07	441.00	5880.00	7250	20240610	-24.97	4660	20231031	16.74	7250	-24.97	20240610	4745	14.65	20240313	7250	-24.97	20240610	4660	16.74	20231031	1.98	N	144960	100	43 억		2036508	N	N	0	N	00	N
13	20240730	130857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	-70	5	-1.28	161582720	29848	21.84	5460	5470	5380	7110	3830	5470	5413.52	4.66	0	-10199	5590	5530	5460	5400	5330	5560	5430	44	1640	100	3930	10	1	43692624	2359	12.24	0.92	12	0.07	441.00	5880.00	7250	20240610	-25.52	4660	20231031	15.88	7250	-25.52	20240610	4745	13.80	20240313	7250	-25.52	20240610	4660	15.88	20231031	1.98	N	144960	100	43 억		2036508	N	N	0	N	00	N
14	20240730	120849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5390	-80	5	-1.46	140868950	26004	19.03	5460	5470	5380	7110	3830	5470	5417.20	4.66	0	-8912	5590	5530	5460	5400	5330	5560	5430	44	1640	100	3930	10	1	43692624	2355	12.22	0.92	12	0.06	441.00	5880.00	7250	20240610	-25.66	4660	20231031	15.67	7250	-25.66	20240610	4745	13.59	20240313	7250	-25.66	20240610	4660	15.67	20231031	1.98	N	144960	100	43 억		2036508	N	N	0	N	00	N
15	20240730	110857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	-50	5	-0.91	98402190	18136	13.27	5460	5470	5400	7110	3830	5470	5425.79	4.66	0	-9946	5590	5530	5460	5400	5330	5560	5430	44	1640	100	3930	10	1	43692624	2368	12.29	0.92	12	0.04	441.00	5880.00	7250	20240610	-25.24	4660	20231031	16.31	7250	-25.24	20240610	4745	14.23	20240313	7250	-25.24	20240610	4660	16.31	20231031	1.98	N	144960	100	43 억		2036508	N	N	0	N	00	N
16	20240730	100902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	-50	5	-0.91	79169930	14585	10.67	5460	5470	5400	7110	3830	5470	5428.17	4.66	0	-9053	5590	5530	5460	5400	5330	5560	5430	44	1640	100	3930	10	1	43692624	2368	12.29	0.92	12	0.03	441.00	5880.00	7250	20240610	-25.24	4660	20231031	16.31	7250	-25.24	20240610	4745	14.23	20240313	7250	-25.24	20240610	4660	16.31	20231031	1.98	N	144960	100	43 억		2036508	N	N	0	N	00	N
17	20240730	090906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	-70	5	-1.28	11243530	2074	1.52	5460	5470	5400	7110	3830	5470	5421.18	4.66	0	-1533	5590	5530	5460	5400	5330	5560	5430	44	1640	100	3930	10	1	43692624	2359	12.24	0.92	12	0.00	441.00	5880.00	7250	20240610	-25.52	4660	20231031	15.88	7250	-25.52	20240610	4745	13.80	20240313	7250	-25.52	20240610	4660	15.88	20231031	1.98	N	144960	100	43 억		2036508	N	N	0	N	00	N
18	20240729	160845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5470	-30	5	-0.55	744617820	136637	213.08	5450	5520	5390	7150	3850	5500	5449.60	4.79	0	-52601	5593	5546	5453	5406	5313	5570	5430	44	1650	100	3960	10	1	43692624	2390	12.40	0.93	12	0.31	441.00	5880.00	7250	20240610	-24.55	4660	20231031	17.38	7250	-24.55	20240610	4745	15.28	20240313	7250	-24.55	20240610	4660	17.38	20231031	1.99	N	144960	100	43 억		2091143	N	N	0	N	00	N
19	20240729	150859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5470	-30	5	-0.55	570117580	104768	163.38	5450	5510	5390	7150	3850	5500	5441.71	4.79	0	-37152	5593	5546	5453	5406	5313	5570	5430	44	1650	100	3960	10	1	43692624	2390	12.40	0.93	12	0.24	441.00	5880.00	7250	20240610	-24.55	4660	20231031	17.38	7250	-24.55	20240610	4745	15.28	20240313	7250	-24.55	20240610	4660	17.38	20231031	1.99	N	144960	100	43 억		2091143	N	N	0	N	00	N
20	20240729	140904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	-70	5	-1.27	343275330	63024	98.28	5450	5510	5410	7150	3850	5500	5446.74	4.79	0	-25491	5593	5546	5453	5406	5313	5570	5430	44	1650	100	3960	10	1	43692624	2373	12.31	0.92	12	0.14	441.00	5880.00	7250	20240610	-25.10	4660	20231031	16.52	7250	-25.10	20240610	4745	14.44	20240313	7250	-25.10	20240610	4660	16.52	20231031	1.99	N	144960	100	43 억		2091143	N	N	0	N	00	N
21	20240729	130904	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	-60	5	-1.09	256717390	47092	73.44	5450	5510	5410	7150	3850	5500	5451.40	4.79	0	-17767	5593	5546	5453	5406	5313	5570	5430	44	1650	100	3960	10	1	43692624	2377	12.34	0.93	12	0.11	441.00	5880.00	7250	20240610	-24.97	4660	20231031	16.74	7250	-24.97	20240610	4745	14.65	20240313	7250	-24.97	20240610	4660	16.74	20231031	1.99	N	144960	100	43 억		2091143	N	N	0	N	00	N
22	20240729	120900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	-70	5	-1.27	180086160	32991	51.45	5450	5510	5410	7150	3850	5500	5458.65	4.79	0	-12942	5593	5546	5453	5406	5313	5570	5430	44	1650	100	3960	10	1	43692624	2373	12.31	0.92	12	0.08	441.00	5880.00	7250	20240610	-25.10	4660	20231031	16.52	7250	-25.10	20240610	4745	14.44	20240313	7250	-25.10	20240610	4660	16.52	20231031	1.99	N	144960	100	43 억		2091143	N	N	0	N	00	N
23	20240729	110852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	-40	5	-0.73	138015060	25246	39.37	5450	5510	5420	7150	3850	5500	5466.81	4.79	0	-5709	5593	5546	5453	5406	5313	5570	5430	44	1650	100	3960	10	1	43692624	2386	12.38	0.93	12	0.06	441.00	5880.00	7250	20240610	-24.69	4660	20231031	17.17	7250	-24.69	20240610	4745	15.07	20240313	7250	-24.69	20240610	4660	17.17	20231031	1.99	N	144960	100	43 억		2091143	N	N	0	N	00	N
24	20240729	100849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5480	-20	5	-0.36	77766640	14184	22.12	5450	5510	5450	7150	3850	5500	5482.70	4.79	0	-3102	5593	5546	5453	5406	5313	5570	5430	44	1650	100	3960	10	1	43692624	2394	12.43	0.93	12	0.03	441.00	5880.00	7250	20240610	-24.41	4660	20231031	17.60	7250	-24.41	20240610	4745	15.49	20240313	7250	-24.41	20240610	4660	17.60	20231031	1.99	N	144960	100	43 억		2091143	N	N	0	N	00	N
25	20240729	090849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5500	0	3	0.00	13276510	2431	3.79	5450	5500	5450	7150	3850	5500	5461.34	4.79	0	522	5593	5546	5453	5406	5313	5570	5430	44	1650	100	3960	10	1	43692624	2403	12.47	0.94	12	0.01	441.00	5880.00	7250	20240610	-24.14	4660	20231031	18.03	7250	-24.14	20240610	4745	15.91	20240313	7250	-24.14	20240610	4660	18.03	20231031	1.99	N	144960	100	43 억		2091143	N	N	0	N	00	N
26	20240726	160837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5500	110	2	2.04	346785890	64033	53.95	5370	5500	5360	7000	3780	5390	5415.74	4.81	0	-11010	5570	5480	5360	5270	5150	5525	5315	44	1610	100	3880	10	1	43692624	2403	12.47	0.94	12	0.15	441.00	5880.00	7250	20240610	-24.14	4660	20231031	18.03	7250	-24.14	20240610	4745	15.91	20240313	7250	-24.14	20240610	4660	18.03	20231031	1.99	N	144960	100	43 억		2102137	N	N	0	N	00	N
27	20240726	150845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	30	2	0.56	232879960	43113	36.32	5370	5490	5360	7000	3780	5390	5401.62	4.81	0	-7561	5570	5480	5360	5270	5150	5525	5315	44	1610	100	3880	10	1	43692624	2368	12.29	0.92	12	0.10	441.00	5880.00	7250	20240610	-25.24	4660	20231031	16.31	7250	-25.24	20240610	4745	14.23	20240313	7250	-25.24	20240610	4660	16.31	20231031	1.99	N	144960	100	43 억		2102137	N	N	0	N	00	N
28	20240726	140845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	40	2	0.74	173057150	32039	26.99	5370	5490	5360	7000	3780	5390	5401.45	4.81	0	-7420	5570	5480	5360	5270	5150	5525	5315	44	1610	100	3880	10	1	43692624	2373	12.31	0.92	12	0.07	441.00	5880.00	7250	20240610	-25.10	4660	20231031	16.52	7250	-25.10	20240610	4745	14.44	20240313	7250	-25.10	20240610	4660	16.52	20231031	1.99	N	144960	100	43 억		2102137	N	N	0	N	00	N
29	20240726	130848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	40	2	0.74	116975670	21627	18.22	5370	5490	5360	7000	3780	5390	5408.78	4.81	0	-7015	5570	5480	5360	5270	5150	5525	5315	44	1610	100	3880	10	1	43692624	2373	12.31	0.92	12	0.05	441.00	5880.00	7250	20240610	-25.10	4660	20231031	16.52	7250	-25.10	20240610	4745	14.44	20240313	7250	-25.10	20240610	4660	16.52	20231031	1.99	N	144960	100	43 억		2102137	N	N	0	N	00	N
30	20240726	120849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	30	2	0.56	104759600	19368	16.32	5370	5490	5360	7000	3780	5390	5408.90	4.81	0	-6425	5570	5480	5360	5270	5150	5525	5315	44	1610	100	3880	10	1	43692624	2368	12.29	0.92	12	0.04	441.00	5880.00	7250	20240610	-25.24	4660	20231031	16.31	7250	-25.24	20240610	4745	14.23	20240313	7250	-25.24	20240610	4660	16.31	20231031	1.99	N	144960	100	43 억		2102137	N	N	0	N	00	N
31	20240726	110851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	40	2	0.74	91909620	17001	14.32	5370	5490	5360	7000	3780	5390	5406.13	4.81	0	-6208	5570	5480	5360	5270	5150	5525	5315	44	1610	100	3880	10	1	43692624	2373	12.31	0.92	12	0.04	441.00	5880.00	7250	20240610	-25.10	4660	20231031	16.52	7250	-25.10	20240610	4745	14.44	20240313	7250	-25.10	20240610	4660	16.52	20231031	1.99	N	144960	100	43 억		2102137	N	N	0	N	00	N
32	20240726	100844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	10	2	0.19	39039560	7261	6.12	5370	5420	5360	7000	3780	5390	5376.61	4.81	0	-2675	5570	5480	5360	5270	5150	5525	5315	44	1610	100	3880	10	1	43692624	2359	12.24	0.92	12	0.02	441.00	5880.00	7250	20240610	-25.52	4660	20231031	15.88	7250	-25.52	20240610	4745	13.80	20240313	7250	-25.52	20240610	4660	15.88	20231031	1.99	N	144960	100	43 억		2102137	N	N	0	N	00	N
33	20240726	090841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	30	2	0.56	8767630	1629	1.37	5370	5420	5370	7000	3780	5390	5382.22	4.81	0	-396	5570	5480	5360	5270	5150	5525	5315	44	1610	100	3880	10	1	43692624	2368	12.29	0.92	12	0.00	441.00	5880.00	7250	20240610	-25.24	4660	20231031	16.31	7250	-25.24	20240610	4745	14.23	20240313	7250	-25.24	20240610	4660	16.31	20231031	1.99	N	144960	100	43 억		2102137	N	N	0	N	00	N
34	20240725	160841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5390	-90	5	-1.64	631512030	118574	85.65	5380	5450	5240	7120	3840	5480	5325.87	4.77	0	16653	5593	5536	5453	5396	5313	5565	5425	44	1640	100	3940	10	1	43692624	2355	12.22	0.92	12	0.27	441.00	5880.00	7250	20240610	-25.66	4660	20231031	15.67	7250	-25.66	20240610	4745	13.59	20240313	7250	-25.66	20240610	4660	15.67	20231031	2.07	N	144960	100	43 억		2085502	N	N	0	N	00	N
35	20240725	150852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5390	-90	5	-1.64	534131700	100402	72.52	5380	5450	5240	7120	3840	5480	5319.93	4.77	0	12698	5593	5536	5453	5396	5313	5565	5425	44	1640	100	3940	10	1	43692624	2355	12.22	0.92	12	0.23	441.00	5880.00	7250	20240610	-25.66	4660	20231031	15.67	7250	-25.66	20240610	4745	13.59	20240313	7250	-25.66	20240610	4660	15.67	20231031	2.07	N	144960	100	43 억		2085502	N	N	0	N	00	N
36	20240725	140850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	-40	5	-0.73	514960700	96854	69.96	5380	5450	5240	7120	3840	5480	5316.88	4.77	0	14181	5593	5536	5453	5396	5313	5565	5425	44	1640	100	3940	10	1	43692624	2377	12.34	0.93	12	0.22	441.00	5880.00	7250	20240610	-24.97	4660	20231031	16.74	7250	-24.97	20240610	4745	14.65	20240313	7250	-24.97	20240610	4660	16.74	20231031	2.07	N	144960	100	43 억		2085502	N	N	0	N	00	N
37	20240725	130843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5400	-80	5	-1.46	486296020	91557	66.13	5380	5400	5240	7120	3840	5480	5311.40	4.77	0	15322	5593	5536	5453	5396	5313	5565	5425	44	1640	100	3940	10	1	43692624	2359	12.24	0.92	12	0.21	441.00	5880.00	7250	20240610	-25.52	4660	20231031	15.88	7250	-25.52	20240610	4745	13.80	20240313	7250	-25.52	20240610	4660	15.88	20231031	2.07	N	144960	100	43 억		2085502	N	N	0	N	00	N
38	20240725	120850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5360	-120	5	-2.19	448257840	84466	61.01	5380	5400	5240	7120	3840	5480	5306.96	4.77	0	14135	5593	5536	5453	5396	5313	5565	5425	44	1640	100	3940	10	1	43692624	2342	12.15	0.91	12	0.19	441.00	5880.00	7250	20240610	-26.07	4660	20231031	15.02	7250	-26.07	20240610	4745	12.96	20240313	7250	-26.07	20240610	4660	15.02	20231031	2.07	N	144960	100	43 억		2085502	N	N	0	N	00	N
39	20240725	110845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5360	-120	5	-2.19	409981780	77339	55.86	5380	5400	5240	7120	3840	5480	5301.10	4.77	0	9056	5593	5536	5453	5396	5313	5565	5425	44	1640	100	3940	10	1	43692624	2342	12.15	0.91	12	0.18	441.00	5880.00	7250	20240610	-26.07	4660	20231031	15.02	7250	-26.07	20240610	4745	12.96	20240313	7250	-26.07	20240610	4660	15.02	20231031	2.07	N	144960	100	43 억		2085502	N	N	0	N	00	N
40	20240725	100841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5340	-140	5	-2.55	380234070	71804	51.86	5380	5390	5240	7120	3840	5480	5295.44	4.77	0	8940	5593	5536	5453	5396	5313	5565	5425	44	1640	100	3940	10	1	43692624	2333	12.11	0.91	12	0.16	441.00	5880.00	7250	20240610	-26.34	4660	20231031	14.59	7250	-26.34	20240610	4745	12.54	20240313	7250	-26.34	20240610	4660	14.59	20231031	2.07	N	144960	100	43 억		2085502	N	N	0	N	00	N
41	20240725	090838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5270	-210	5	-3.83	208812670	39532	28.55	5380	5390	5240	7120	3840	5480	5282.12	4.77	0	6268	5593	5536	5453	5396	5313	5565	5425	44	1640	100	3940	10	1	43692624	2303	11.95	0.90	12	0.09	441.00	5880.00	7250	20240610	-27.31	4660	20231031	13.09	7250	-27.31	20240610	4745	11.06	20240313	7250	-27.31	20240610	4660	13.09	20231031	2.07	N	144960	100	43 억		2085502	N	N	0	N	00	N
42	20240724	160837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5480	-20	5	-0.36	751099890	138252	86.35	5460	5510	5370	7150	3850	5500	5432.80	4.80	0	-12873	5666	5582	5486	5402	5306	5625	5445	44	1650	100	3960	10	1	43692624	2394	12.43	0.93	12	0.32	441.00	5880.00	7250	20240610	-24.41	4660	20231031	17.60	7250	-24.41	20240610	4745	15.49	20240313	7250	-24.41	20240610	4660	17.60	20231031	2.18	N	144960	100	43 억		2098340	N	N	0	N	00	N
43	20240724	150849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5450	-50	5	-0.91	655466870	120721	75.40	5460	5510	5370	7150	3850	5500	5429.60	4.80	0	-8515	5666	5582	5486	5402	5306	5625	5445	44	1650	100	3960	10	1	43692624	2381	12.36	0.93	12	0.28	441.00	5880.00	7250	20240610	-24.83	4660	20231031	16.95	7250	-24.83	20240610	4745	14.86	20240313	7250	-24.83	20240610	4660	16.95	20231031	2.18	N	144960	100	43 억		2098340	N	N	0	N	00	N
44	20240724	140844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5410	-90	5	-1.64	314307000	57716	36.05	5460	5510	5390	7150	3850	5500	5445.75	4.80	0	-21242	5666	5582	5486	5402	5306	5625	5445	44	1650	100	3960	10	1	43692624	2364	12.27	0.92	12	0.13	441.00	5880.00	7250	20240610	-25.38	4660	20231031	16.09	7250	-25.38	20240610	4745	14.01	20240313	7250	-25.38	20240610	4660	16.09	20231031	2.18	N	144960	100	43 억		2098340	N	N	0	N	00	N
45	20240724	130849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5490	-10	5	-0.18	212242850	38873	24.28	5460	5510	5430	7150	3850	5500	5459.90	4.80	0	-10315	5666	5582	5486	5402	5306	5625	5445	44	1650	100	3960	10	1	43692624	2399	12.45	0.93	12	0.09	441.00	5880.00	7250	20240610	-24.28	4660	20231031	17.81	7250	-24.28	20240610	4745	15.70	20240313	7250	-24.28	20240610	4660	17.81	20231031	2.18	N	144960	100	43 억		2098340	N	N	0	N	00	N
46	20240724	120848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5460	-40	5	-0.73	185699730	34036	21.26	5460	5500	5430	7150	3850	5500	5455.98	4.80	0	-8885	5666	5582	5486	5402	5306	5625	5445	44	1650	100	3960	10	1	43692624	2386	12.38	0.93	12	0.08	441.00	5880.00	7250	20240610	-24.69	4660	20231031	17.17	7250	-24.69	20240610	4745	15.07	20240313	7250	-24.69	20240610	4660	17.17	20231031	2.18	N	144960	100	43 억		2098340	N	N	0	N	00	N
47	20240724	110845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5500	0	3	0.00	171872060	31508	19.68	5460	5500	5430	7150	3850	5500	5454.87	4.80	0	-8001	5666	5582	5486	5402	5306	5625	5445	44	1650	100	3960	10	1	43692624	2403	12.47	0.94	12	0.07	441.00	5880.00	7250	20240610	-24.14	4660	20231031	18.03	7250	-24.14	20240610	4745	15.91	20240313	7250	-24.14	20240610	4660	18.03	20231031	2.18	N	144960	100	43 억		2098340	N	N	0	N	00	N
48	20240724	100909	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5450	-50	5	-0.91	128401470	23584	14.73	5460	5480	5430	7150	3850	5500	5444.43	4.80	0	-3708	5666	5582	5486	5402	5306	5625	5445	44	1650	100	3960	10	1	43692624	2381	12.36	0.93	12	0.05	441.00	5880.00	7250	20240610	-24.83	4660	20231031	16.95	7250	-24.83	20240610	4745	14.86	20240313	7250	-24.83	20240610	4660	16.95	20231031	2.18	N	144960	100	43 억		2098340	N	N	0	N	00	N
49	20240724	090836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	-60	5	-1.09	60052460	11031	6.89	5460	5460	5430	7150	3850	5500	5443.97	4.80	0	-8272	5666	5582	5486	5402	5306	5625	5445	44	1650	100	3960	10	1	43692624	2377	12.34	0.93	12	0.03	441.00	5880.00	7250	20240610	-24.97	4660	20231031	16.74	7250	-24.97	20240610	4745	14.65	20240313	7250	-24.97	20240610	4660	16.74	20231031	2.18	N	144960	100	43 억		2098340	N	N	0	N	00	N
50	20240723	160833	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5500	90	2	1.66	872191740	160040	74.10	5390	5570	5390	7030	3790	5410	5449.83	4.73	0	30347	5730	5570	5480	5320	5230	5525	5275	44	1620	100	3890	10	1	43692624	2403	12.47	0.94	12	0.37	441.00	5880.00	7250	20240610	-24.14	4660	20231031	18.03	7250	-24.14	20240610	4745	15.91	20240313	7250	-24.14	20240610	4660	18.03	20231031	2.18	N	144960	100	43 억		2068001	N	N	0	N	00	N
51	20240723	150850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	30	2	0.55	777015790	142575	66.01	5390	5570	5390	7030	3790	5410	5449.87	4.73	0	23735	5730	5570	5480	5320	5230	5525	5275	44	1620	100	3890	10	1	43692624	2377	12.34	0.93	12	0.33	441.00	5880.00	7250	20240610	-24.97	4660	20231031	16.74	7250	-24.97	20240610	4745	14.65	20240313	7250	-24.97	20240610	4660	16.74	20231031	2.18	N	144960	100	43 억		2068001	N	N	0	N	00	N
52	20240723	140836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5520	110	2	2.03	550617650	101013	46.77	5390	5570	5390	7030	3790	5410	5450.96	4.73	0	9975	5730	5570	5480	5320	5230	5525	5275	44	1620	100	3890	10	1	43692624	2412	12.52	0.94	12	0.23	441.00	5880.00	7250	20240610	-23.86	4660	20231031	18.45	7250	-23.86	20240610	4745	16.33	20240313	7250	-23.86	20240610	4660	18.45	20231031	2.18	N	144960	100	43 억		2068001	N	N	0	N	00	N
53	20240723	130831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5500	90	2	1.66	482839380	88687	41.06	5390	5570	5390	7030	3790	5410	5444.31	4.73	0	4281	5730	5570	5480	5320	5230	5525	5275	44	1620	100	3890	10	1	43692624	2403	12.47	0.94	12	0.20	441.00	5880.00	7250	20240610	-24.14	4660	20231031	18.03	7250	-24.14	20240610	4745	15.91	20240313	7250	-24.14	20240610	4660	18.03	20231031	2.18	N	144960	100	43 억		2068001	N	N	0	N	00	N
54	20240723	120837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5440	30	2	0.55	424813470	78082	36.15	5390	5570	5390	7030	3790	5410	5440.61	4.73	0	-3914	5730	5570	5480	5320	5230	5525	5275	44	1620	100	3890	10	1	43692624	2377	12.34	0.93	12	0.18	441.00	5880.00	7250	20240610	-24.97	4660	20231031	16.74	7250	-24.97	20240610	4745	14.65	20240313	7250	-24.97	20240610	4660	16.74	20231031	2.18	N	144960	100	43 억		2068001	N	N	0	N	00	N
55	20240723	110840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5410	0	3	0.00	365154760	67099	31.07	5390	5570	5390	7030	3790	5410	5442.03	4.73	0	-2137	5730	5570	5480	5320	5230	5525	5275	44	1620	100	3890	10	1	43692624	2364	12.27	0.92	12	0.15	441.00	5880.00	7250	20240610	-25.38	4660	20231031	16.09	7250	-25.38	20240610	4745	14.01	20240313	7250	-25.38	20240610	4660	16.09	20231031	2.18	N	144960	100	43 억		2068001	N	N	0	N	00	N
56	20240723	100835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5420	10	2	0.18	241012590	44137	20.44	5390	5570	5390	7030	3790	5410	5460.56	4.73	0	-3262	5730	5570	5480	5320	5230	5525	5275	44	1620	100	3890	10	1	43692624	2368	12.29	0.92	12	0.10	441.00	5880.00	7250	20240610	-25.24	4660	20231031	16.31	7250	-25.24	20240610	4745	14.23	20240313	7250	-25.24	20240610	4660	16.31	20231031	2.18	N	144960	100	43 억		2068001	N	N	0	N	00	N
57	20240723	090842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5540	130	2	2.40	41957770	7628	3.53	5390	5550	5390	7030	3790	5410	5500.49	4.73	0	-1511	5730	5570	5480	5320	5230	5525	5275	44	1620	100	3890	10	1	43692624	2421	12.56	0.94	12	0.02	441.00	5880.00	7250	20240610	-23.59	4660	20231031	18.88	7250	-23.59	20240610	4745	16.75	20240313	7250	-23.59	20240610	4660	18.88	20231031	2.18	N	144960	100	43 억		2068001	N	N	0	N	00	N
58	20240722	160829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5410	-250	5	-4.42	1176665520	215584	206.05	5600	5640	5390	7350	3970	5660	5458.10	4.77	0	-15006	5786	5722	5636	5572	5486	5755	5605	44	1690	100	4070	10	1	43692624	2364	12.27	0.92	12	0.49	441.00	5880.00	7250	20240610	-25.38	4660	20231031	16.09	7250	-25.38	20240610	4745	14.01	20240313	7250	-25.38	20240610	4660	16.09	20231031	2.19	N	144960	100	43 억		2082981	N	N	0	N	00	N
59	20240722	150835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	-230	5	-4.06	1129910160	206983	197.83	5600	5640	5390	7350	3970	5660	5458.95	4.77	0	-17401	5786	5722	5636	5572	5486	5755	5605	44	1690	100	4070	10	1	43692624	2373	12.31	0.92	12	0.47	441.00	5880.00	7250	20240610	-25.10	4660	20231031	16.52	7250	-25.10	20240610	4745	14.44	20240313	7250	-25.10	20240610	4660	16.52	20231031	2.19	N	144960	100	43 억		2082981	N	N	0	N	00	N
60	20240722	140840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	-230	5	-4.06	992653510	181687	173.65	5600	5640	5390	7350	3970	5660	5463.54	4.77	0	-20279	5786	5722	5636	5572	5486	5755	5605	44	1690	100	4070	10	1	43692624	2373	12.31	0.92	12	0.42	441.00	5880.00	7250	20240610	-25.10	4660	20231031	16.52	7250	-25.10	20240610	4745	14.44	20240313	7250	-25.10	20240610	4660	16.52	20231031	2.19	N	144960	100	43 억		2082981	N	N	0	N	00	N
61	20240722	130837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	-230	5	-4.06	881230450	161198	154.07	5600	5640	5390	7350	3970	5660	5466.76	4.77	0	-23886	5786	5722	5636	5572	5486	5755	5605	44	1690	100	4070	10	1	43692624	2373	12.31	0.92	12	0.37	441.00	5880.00	7250	20240610	-25.10	4660	20231031	16.52	7250	-25.10	20240610	4745	14.44	20240313	7250	-25.10	20240610	4660	16.52	20231031	2.19	N	144960	100	43 억		2082981	N	N	0	N	00	N
62	20240722	120834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5430	-230	5	-4.06	720038330	131452	125.64	5600	5640	5410	7350	3970	5660	5477.58	4.77	0	-26163	5786	5722	5636	5572	5486	5755	5605	44	1690	100	4070	10	1	43692624	2373	12.31	0.92	12	0.30	441.00	5880.00	7250	20240610	-25.10	4660	20231031	16.52	7250	-25.10	20240610	4745	14.44	20240313	7250	-25.10	20240610	4660	16.52	20231031	2.19	N	144960	100	43 억		2082981	N	N	0	N	00	N
63	20240722	110832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5470	-190	5	-3.36	620967950	113220	108.21	5600	5640	5420	7350	3970	5660	5484.61	4.77	0	-28343	5786	5722	5636	5572	5486	5755	5605	44	1690	100	4070	10	1	43692624	2390	12.40	0.93	12	0.26	441.00	5880.00	7250	20240610	-24.55	4660	20231031	17.38	7250	-24.55	20240610	4745	15.28	20240313	7250	-24.55	20240610	4660	17.38	20231031	2.19	N	144960	100	43 억		2082981	N	N	0	N	00	N
64	20240722	100835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5510	-150	5	-2.65	367364100	66685	63.74	5600	5640	5470	7350	3970	5660	5508.95	4.77	0	-22826	5786	5722	5636	5572	5486	5755	5605	44	1690	100	4070	10	1	43692624	2407	12.49	0.94	12	0.15	441.00	5880.00	7250	20240610	-24.00	4660	20231031	18.24	7250	-24.00	20240610	4745	16.12	20240313	7250	-24.00	20240610	4660	18.24	20231031	2.19	N	144960	100	43 억		2082981	N	N	0	N	00	N
65	20240722	090835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5570	-90	5	-1.59	28544770	5133	4.91	5600	5640	5540	7350	3970	5660	5561.03	4.77	0	-819	5786	5722	5636	5572	5486	5755	5605	44	1690	100	4070	10	1	43692624	2434	12.63	0.95	12	0.01	441.00	5880.00	7250	20240610	-23.17	4660	20231031	19.53	7250	-23.17	20240610	4745	17.39	20240313	7250	-23.17	20240610	4660	19.53	20231031	2.19	N	144960	100	43 억		2082981	N	N	0	N	00	N
66	20240719	160812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5660	10	2	0.18	586183970	104413	43.22	5610	5700	5550	7340	3960	5650	5614.09	4.76	0	2747	5870	5760	5690	5580	5510	5725	5545	44	1690	100	4060	10	1	43692624	2473	12.83	0.96	12	0.24	441.00	5880.00	7250	20240610	-21.93	4660	20231031	21.46	7250	-21.93	20240610	4745	19.28	20240313	7250	-21.93	20240610	4660	21.46	20231031	2.16	N	144960	100	43 억		2080221	N	N	0	N	00	N
67	20240719	150821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5630	-20	5	-0.35	550187660	98045	40.58	5610	5700	5550	7340	3960	5650	5611.58	4.76	0	2084	5870	5760	5690	5580	5510	5725	5545	44	1690	100	4060	10	1	43692624	2460	12.77	0.96	12	0.22	441.00	5880.00	7250	20240610	-22.34	4660	20231031	20.82	7250	-22.34	20240610	4745	18.65	20240313	7250	-22.34	20240610	4660	20.82	20231031	2.16	N	144960	100	43 억		2080221	N	N	0	N	00	N
68	20240719	140825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5640	-10	5	-0.18	517999880	92340	38.22	5610	5700	5550	7340	3960	5650	5609.70	4.76	0	1073	5870	5760	5690	5580	5510	5725	5545	44	1690	100	4060	10	1	43692624	2464	12.79	0.96	12	0.21	441.00	5880.00	7250	20240610	-22.21	4660	20231031	21.03	7250	-22.21	20240610	4745	18.86	20240313	7250	-22.21	20240610	4660	21.03	20231031	2.16	N	144960	100	43 억		2080221	N	N	0	N	00	N
69	20240719	130815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5610	-40	5	-0.71	501046430	89322	36.97	5610	5700	5550	7340	3960	5650	5609.44	4.76	0	1277	5870	5760	5690	5580	5510	5725	5545	44	1690	100	4060	10	1	43692624	2451	12.72	0.95	12	0.20	441.00	5880.00	7250	20240610	-22.62	4660	20231031	20.39	7250	-22.62	20240610	4745	18.23	20240313	7250	-22.62	20240610	4660	20.39	20231031	2.16	N	144960	100	43 억		2080221	N	N	0	N	00	N
70	20240719	120816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5600	-50	5	-0.88	484858300	86433	35.78	5610	5700	5550	7340	3960	5650	5609.64	4.76	0	1923	5870	5760	5690	5580	5510	5725	5545	44	1690	100	4060	10	1	43692624	2447	12.70	0.95	12	0.20	441.00	5880.00	7250	20240610	-22.76	4660	20231031	20.17	7250	-22.76	20240610	4745	18.02	20240313	7250	-22.76	20240610	4660	20.17	20231031	2.16	N	144960	100	43 억		2080221	N	N	0	N	00	N
71	20240719	110823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5570	-80	5	-1.42	403908150	71894	29.76	5610	5700	5560	7340	3960	5650	5618.11	4.76	0	-302	5870	5760	5690	5580	5510	5725	5545	44	1690	100	4060	10	1	43692624	2434	12.63	0.95	12	0.16	441.00	5880.00	7250	20240610	-23.17	4660	20231031	19.53	7250	-23.17	20240610	4745	17.39	20240313	7250	-23.17	20240610	4660	19.53	20231031	2.16	N	144960	100	43 억		2080221	N	N	0	N	00	N
72	20240719	100740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5620	-30	5	-0.53	229403130	40715	16.85	5610	5700	5590	7340	3960	5650	5634.36	4.76	0	14236	5870	5760	5690	5580	5510	5725	5545	44	1690	100	4060	10	1	43692624	2456	12.74	0.96	12	0.09	441.00	5880.00	7250	20240610	-22.48	4660	20231031	20.60	7250	-22.48	20240610	4745	18.44	20240313	7250	-22.48	20240610	4660	20.60	20231031	2.16	N	144960	100	43 억		2080221	N	N	0	N	00	N
73	20240719	090829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5610	-40	5	-0.71	34823000	6205	2.57	5610	5700	5590	7340	3960	5650	5612.09	4.76	0	-3051	5870	5760	5690	5580	5510	5725	5545	44	1690	100	4060	10	1	43692624	2451	12.72	0.95	12	0.01	441.00	5880.00	7250	20240610	-22.62	4660	20231031	20.39	7250	-22.62	20240610	4745	18.23	20240313	7250	-22.62	20240610	4660	20.39	20231031	2.16	N	144960	100	43 억		2080221	N	N	0	N	00	N
74	20240718	160808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5650	-200	5	-3.42	1360716460	239885	204.07	5800	5800	5620	7600	4100	5850	5672.37	4.80	0	-16123	5963	5906	5823	5766	5683	5920	5780	44	1750	100	4210	10	1	43692624	2469	12.81	0.96	12	0.55	441.00	5880.00	7250	20240610	-22.07	4660	20231031	21.24	7250	-22.07	20240610	4745	19.07	20240313	7250	-22.07	20240610	4660	21.24	20231031	2.03	N	144960	100	43 억		2096369	N	N	0	N	00	N
75	20240718	150815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5650	-200	5	-3.42	1299265360	229010	194.82	5800	5800	5620	7600	4100	5850	5673.40	4.80	0	-17743	5963	5906	5823	5766	5683	5920	5780	44	1750	100	4210	10	1	43692624	2469	12.81	0.96	12	0.52	441.00	5880.00	7250	20240610	-22.07	4660	20231031	21.24	7250	-22.07	20240610	4745	19.07	20240313	7250	-22.07	20240610	4660	21.24	20231031	2.03	N	144960	100	43 억		2096369	N	N	0	N	00	N
76	20240718	140810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5670	-180	5	-3.08	1108481690	195174	166.03	5800	5800	5630	7600	4100	5850	5679.45	4.80	0	-17213	5963	5906	5823	5766	5683	5920	5780	44	1750	100	4210	10	1	43692624	2477	12.86	0.96	12	0.45	441.00	5880.00	7250	20240610	-21.79	4660	20231031	21.67	7250	-21.79	20240610	4745	19.49	20240313	7250	-21.79	20240610	4660	21.67	20231031	2.03	N	144960	100	43 억		2096369	N	N	0	N	00	N
77	20240718	130811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5670	-180	5	-3.08	732430050	128631	109.42	5800	5800	5630	7600	4100	5850	5694.04	4.80	0	-10204	5963	5906	5823	5766	5683	5920	5780	44	1750	100	4210	10	1	43692624	2477	12.86	0.96	12	0.29	441.00	5880.00	7250	20240610	-21.79	4660	20231031	21.67	7250	-21.79	20240610	4745	19.49	20240313	7250	-21.79	20240610	4660	21.67	20231031	2.03	N	144960	100	43 억		2096369	N	N	0	N	00	N
78	20240718	120811	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5710	-140	5	-2.39	704637510	123745	105.27	5800	5800	5630	7600	4100	5850	5694.27	4.80	0	-9070	5963	5906	5823	5766	5683	5920	5780	44	1750	100	4210	10	1	43692624	2495	12.95	0.97	12	0.28	441.00	5880.00	7250	20240610	-21.24	4660	20231031	22.53	7250	-21.24	20240610	4745	20.34	20240313	7250	-21.24	20240610	4660	22.53	20231031	2.03	N	144960	100	43 억		2096369	N	N	0	N	00	N
79	20240718	110817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5660	-190	5	-3.25	667509960	117210	99.71	5800	5800	5630	7600	4100	5850	5694.99	4.80	0	-7677	5963	5906	5823	5766	5683	5920	5780	44	1750	100	4210	10	1	43692624	2473	12.83	0.96	12	0.27	441.00	5880.00	7250	20240610	-21.93	4660	20231031	21.46	7250	-21.93	20240610	4745	19.28	20240313	7250	-21.93	20240610	4660	21.46	20231031	2.03	N	144960	100	43 억		2096369	N	N	0	N	00	N
80	20240718	100818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5650	-200	5	-3.42	486037540	85329	72.59	5800	5800	5630	7600	4100	5850	5696.04	4.80	0	-2199	5963	5906	5823	5766	5683	5920	5780	44	1750	100	4210	10	1	43692624	2469	12.81	0.96	12	0.20	441.00	5880.00	7250	20240610	-22.07	4660	20231031	21.24	7250	-22.07	20240610	4745	19.07	20240313	7250	-22.07	20240610	4660	21.24	20231031	2.03	N	144960	100	43 억		2096369	N	N	0	N	00	N
81	20240718	090818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5650	-200	5	-3.42	110160710	19295	16.41	5800	5800	5630	7600	4100	5850	5709.29	4.80	0	-6587	5963	5906	5823	5766	5683	5920	5780	44	1750	100	4210	10	1	43692624	2469	12.81	0.96	12	0.04	441.00	5880.00	7250	20240610	-22.07	4660	20231031	21.24	7250	-22.07	20240610	4745	19.07	20240313	7250	-22.07	20240610	4660	21.24	20231031	2.03	N	144960	100	43 억		2096369	N	N	0	N	00	N
82	20240717	160851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5850	-20	5	-0.34	681211490	117551	45.02	5850	5880	5740	7630	4110	5870	5794.83	4.86	0	-27956	6163	6016	5863	5716	5563	5940	5640	44	1760	100	4220	10	1	43692624	2556	13.27	0.99	12	0.27	441.00	5880.00	7250	20240610	-19.31	4660	20231031	25.54	7250	-19.31	20240610	4745	23.29	20240313	7250	-19.31	20240610	4660	25.54	20231031	2.02	N	144960	100	43 억		2124725	N	N	0	N	00	N
83	20240717	150855	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5790	-80	5	-1.36	603060920	104130	39.88	5850	5880	5740	7630	4110	5870	5791.42	4.86	0	-20683	6163	6016	5863	5716	5563	5940	5640	44	1760	100	4220	10	1	43692624	2530	13.13	0.98	12	0.24	441.00	5880.00	7250	20240610	-20.14	4660	20231031	24.25	7250	-20.14	20240610	4745	22.02	20240313	7250	-20.14	20240610	4660	24.25	20231031	2.02	N	144960	100	43 억		2124725	N	N	0	N	00	N
84	20240717	140853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5800	-70	5	-1.19	424394570	73205	28.04	5850	5880	5740	7630	4110	5870	5797.34	4.86	0	-15363	6163	6016	5863	5716	5563	5940	5640	44	1760	100	4220	10	1	43692624	2534	13.15	0.99	12	0.17	441.00	5880.00	7250	20240610	-20.00	4660	20231031	24.46	7250	-20.00	20240610	4745	22.23	20240313	7250	-20.00	20240610	4660	24.46	20231031	2.02	N	144960	100	43 억		2124725	N	N	0	N	00	N
85	20240717	130852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5830	-40	5	-0.68	372448460	64253	24.61	5850	5880	5740	7630	4110	5870	5796.59	4.86	0	-13539	6163	6016	5863	5716	5563	5940	5640	44	1760	100	4220	10	1	43692624	2547	13.22	0.99	12	0.15	441.00	5880.00	7250	20240610	-19.59	4660	20231031	25.11	7250	-19.59	20240610	4745	22.87	20240313	7250	-19.59	20240610	4660	25.11	20231031	2.02	N	144960	100	43 억		2124725	N	N	0	N	00	N
86	20240717	120853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5820	-50	5	-0.85	342569700	59111	22.64	5850	5880	5740	7630	4110	5870	5795.36	4.86	0	-13360	6163	6016	5863	5716	5563	5940	5640	44	1760	100	4220	10	1	43692624	2543	13.20	0.99	12	0.14	441.00	5880.00	7250	20240610	-19.72	4660	20231031	24.89	7250	-19.72	20240610	4745	22.66	20240313	7250	-19.72	20240610	4660	24.89	20231031	2.02	N	144960	100	43 억		2124725	N	N	0	N	00	N
87	20240717	110853	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5780	-90	5	-1.53	321644480	55506	21.26	5850	5880	5740	7630	4110	5870	5794.77	4.86	0	-11112	6163	6016	5863	5716	5563	5940	5640	44	1760	100	4220	10	1	43692624	2525	13.11	0.98	12	0.13	441.00	5880.00	7250	20240610	-20.28	4660	20231031	24.03	7250	-20.28	20240610	4745	21.81	20240313	7250	-20.28	20240610	4660	24.03	20231031	2.02	N	144960	100	43 억		2124725	N	N	0	N	00	N
88	20240717	100852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5780	-90	5	-1.53	253652870	43745	16.75	5850	5880	5740	7630	4110	5870	5798.44	4.86	0	-9761	6163	6016	5863	5716	5563	5940	5640	44	1760	100	4220	10	1	43692624	2525	13.11	0.98	12	0.10	441.00	5880.00	7250	20240610	-20.28	4660	20231031	24.03	7250	-20.28	20240610	4745	21.81	20240313	7250	-20.28	20240610	4660	24.03	20231031	2.02	N	144960	100	43 억		2124725	N	N	0	N	00	N
89	20240717	090710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5830	-40	5	-0.68	18818250	3229	1.24	5850	5850	5800	7630	4110	5870	5827.89	4.86	0	-414	6163	6016	5863	5716	5563	5940	5640	44	1760	100	4220	10	1	43692624	2547	13.22	0.99	12	0.01	441.00	5880.00	7250	20240610	-19.59	4660	20231031	25.11	7250	-19.59	20240610	4745	22.87	20240313	7250	-19.59	20240610	4660	25.11	20231031	2.02	N	144960	100	43 억		2124725	N	N	0	N	00	N
90	20240716	160854	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5870	-120	5	-2.00	1514639820	260654	121.53	5990	6010	5710	7780	4200	5990	5810.80	4.92	0	-26303	6263	6126	5983	5846	5703	6195	5915	44	1790	100	4310	10	1	43692624	2565	13.31	1.00	12	0.60	441.00	5880.00	7250	20240610	-19.03	4660	20231031	25.97	7250	-19.03	20240610	4745	23.71	20240313	7250	-19.03	20240610	4660	25.97	20231031	1.99	N	144960	100	43 억		2150206	N	N	0	N	00	N
91	20240716	150903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5800	-190	5	-3.17	1386671100	238641	111.26	5990	6010	5710	7780	4200	5990	5810.70	4.92	0	-23300	6263	6126	5983	5846	5703	6195	5915	44	1790	100	4310	10	1	43692624	2534	13.15	0.99	12	0.55	441.00	5880.00	7250	20240610	-20.00	4660	20231031	24.46	7250	-20.00	20240610	4745	22.23	20240313	7250	-20.00	20240610	4660	24.46	20231031	1.99	N	144960	100	43 억		2150206	N	N	0	N	00	N
92	20240716	140900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5780	-210	5	-3.51	1305163190	224541	104.69	5990	6010	5710	7780	4200	5990	5812.58	4.92	0	-20384	6263	6126	5983	5846	5703	6195	5915	44	1790	100	4310	10	1	43692624	2525	13.11	0.98	12	0.51	441.00	5880.00	7250	20240610	-20.28	4660	20231031	24.03	7250	-20.28	20240610	4745	21.81	20240313	7250	-20.28	20240610	4660	24.03	20231031	1.99	N	144960	100	43 억		2150206	N	N	0	N	00	N
93	20240716	130900	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5820	-170	5	-2.84	1229146710	211416	98.57	5990	6010	5710	7780	4200	5990	5813.88	4.92	0	-17762	6263	6126	5983	5846	5703	6195	5915	44	1790	100	4310	10	1	43692624	2543	13.20	0.99	12	0.48	441.00	5880.00	7250	20240610	-19.72	4660	20231031	24.89	7250	-19.72	20240610	4745	22.66	20240313	7250	-19.72	20240610	4660	24.89	20231031	1.99	N	144960	100	43 억		2150206	N	N	0	N	00	N
94	20240716	120858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5830	-160	5	-2.67	1189193510	204540	95.36	5990	6010	5710	7780	4200	5990	5813.99	4.92	0	-12511	6263	6126	5983	5846	5703	6195	5915	44	1790	100	4310	10	1	43692624	2547	13.22	0.99	12	0.47	441.00	5880.00	7250	20240610	-19.59	4660	20231031	25.11	7250	-19.59	20240610	4745	22.87	20240313	7250	-19.59	20240610	4660	25.11	20231031	1.99	N	144960	100	43 억		2150206	N	N	0	N	00	N
95	20240716	110858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5760	-230	5	-3.84	1145310090	196971	91.84	5990	6010	5710	7780	4200	5990	5814.61	4.92	0	-7501	6263	6126	5983	5846	5703	6195	5915	44	1790	100	4310	10	1	43692624	2517	13.06	0.98	12	0.45	441.00	5880.00	7250	20240610	-20.55	4660	20231031	23.61	7250	-20.55	20240610	4745	21.39	20240313	7250	-20.55	20240610	4660	23.61	20231031	1.99	N	144960	100	43 억		2150206	N	N	0	N	00	N
96	20240716	100859	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5830	-160	5	-2.67	620271170	105756	49.31	5990	6010	5800	7780	4200	5990	5865.12	4.92	0	5738	6263	6126	5983	5846	5703	6195	5915	44	1790	100	4310	10	1	43692624	2547	13.22	0.99	12	0.24	441.00	5880.00	7250	20240610	-19.59	4660	20231031	25.11	7250	-19.59	20240610	4745	22.87	20240313	7250	-19.59	20240610	4660	25.11	20231031	1.99	N	144960	100	43 억		2150206	N	N	0	N	00	N
97	20240716	090857	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5950	-40	5	-0.67	14674150	2460	1.15	5990	6010	5930	7780	4200	5990	5965.10	4.92	0	-1837	6263	6126	5983	5846	5703	6195	5915	44	1790	100	4310	10	1	43692624	2600	13.49	1.01	12	0.01	441.00	5880.00	7250	20240610	-17.93	4660	20231031	27.68	7250	-17.93	20240610	4745	25.40	20240313	7250	-17.93	20240610	4660	27.68	20231031	1.99	N	144960	100	43 억		2150206	N	N	0	N	00	N
98	20240715	160844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5990	50	2	0.84	1277942640	213382	171.62	5950	6120	5840	7720	4160	5940	5988.99	4.94	0	56858	6053	5996	5883	5826	5713	6025	5855	44	1780	100	4270	10	1	43692624	2617	13.58	1.02	12	0.49	441.00	5880.00	7250	20240610	-17.38	4660	20231031	28.54	7250	-17.38	20240610	4745	26.24	20240313	7250	-17.38	20240610	4660	28.54	20231031	1.96	N	144960	100	43 억		2159367	N	N	0	N	00	N
99	20240715	150851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5990	50	2	0.84	1190403780	198686	159.80	5950	6120	5840	7720	4160	5940	5991.38	4.94	0	55931	6053	5996	5883	5826	5713	6025	5855	44	1780	100	4270	10	1	43692624	2617	13.58	1.02	12	0.45	441.00	5880.00	7250	20240610	-17.38	4660	20231031	28.54	7250	-17.38	20240610	4745	26.24	20240313	7250	-17.38	20240610	4660	28.54	20231031	1.96	N	144960	100	43 억		2159367	N	N	0	N	00	N
100	20240715	140849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6030	90	2	1.52	991067950	165331	132.97	5950	6120	5840	7720	4160	5940	5994.45	4.94	0	48068	6053	5996	5883	5826	5713	6025	5855	44	1780	100	4270	10	1	43692624	2635	13.67	1.03	12	0.38	441.00	5880.00	7250	20240610	-16.83	4660	20231031	29.40	7250	-16.83	20240610	4745	27.08	20240313	7250	-16.83	20240610	4660	29.40	20231031	1.96	N	144960	100	43 억		2159367	N	N	0	N	00	N
101	20240715	130850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6050	110	2	1.85	594717840	99936	80.38	5950	6070	5840	7720	4160	5940	5950.99	4.94	0	33549	6053	5996	5883	5826	5713	6025	5855	44	1780	100	4270	10	1	43692624	2643	13.72	1.03	12	0.23	441.00	5880.00	7250	20240610	-16.55	4660	20231031	29.83	7250	-16.55	20240610	4745	27.50	20240313	7250	-16.55	20240610	4660	29.83	20231031	1.96	N	144960	100	43 억		2159367	N	N	0	N	00	N
102	20240715	120848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5960	20	2	0.34	459138750	77378	62.23	5950	6050	5840	7720	4160	5940	5933.71	4.94	0	17875	6053	5996	5883	5826	5713	6025	5855	44	1780	100	4270	10	1	43692624	2604	13.51	1.01	12	0.18	441.00	5880.00	7250	20240610	-17.79	4660	20231031	27.90	7250	-17.79	20240610	4745	25.61	20240313	7250	-17.79	20240610	4660	27.90	20231031	1.96	N	144960	100	43 억		2159367	N	N	0	N	00	N
103	20240715	110848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5960	20	2	0.34	426851240	71964	57.88	5950	6050	5840	7720	4160	5940	5931.46	4.94	0	16521	6053	5996	5883	5826	5713	6025	5855	44	1780	100	4270	10	1	43692624	2604	13.51	1.01	12	0.16	441.00	5880.00	7250	20240610	-17.79	4660	20231031	27.90	7250	-17.79	20240610	4745	25.61	20240313	7250	-17.79	20240610	4660	27.90	20231031	1.96	N	144960	100	43 억		2159367	N	N	0	N	00	N
104	20240715	100849	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5950	10	2	0.17	283977350	48115	38.70	5950	5990	5840	7720	4160	5940	5902.05	4.94	0	9992	6053	5996	5883	5826	5713	6025	5855	44	1780	100	4270	10	1	43692624	2600	13.49	1.01	12	0.11	441.00	5880.00	7250	20240610	-17.93	4660	20231031	27.68	7250	-17.93	20240610	4745	25.40	20240313	7250	-17.93	20240610	4660	27.68	20231031	1.96	N	144960	100	43 억		2159367	N	N	0	N	00	N
105	20240715	090850	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5860	-80	5	-1.35	49325860	8321	6.69	5950	5990	5860	7720	4160	5940	5927.88	4.94	0	-5067	6053	5996	5883	5826	5713	6025	5855	44	1780	100	4270	10	1	43692624	2560	13.29	1.00	12	0.02	441.00	5880.00	7250	20240610	-19.17	4660	20231031	25.75	7250	-19.17	20240610	4745	23.50	20240313	7250	-19.17	20240610	4660	25.75	20231031	1.96	N	144960	100	43 억		2159367	N	N	0	N	00	N
106	20240712	160842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5940	60	2	1.02	728106920	124314	101.29	5850	5940	5770	7640	4120	5880	5856.96	5.01	0	-27756	6020	5950	5880	5810	5740	5985	5845	44	1760	100	4230	10	1	43692624	2595	13.47	1.01	12	0.28	441.00	5880.00	7490	20230706	-20.69	4660	20231031	27.47	7250	-18.07	20240610	4745	25.18	20240313	7250	-18.07	20240610	4660	27.47	20231031	1.93	N	144960	100	43 억		2187230	N	N	0	N	00	N
107	20240712	150848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5900	20	2	0.34	657186340	112337	91.53	5850	5910	5770	7640	4120	5880	5850.13	5.01	0	-22572	6020	5950	5880	5810	5740	5985	5845	44	1760	100	4230	10	1	43692624	2578	13.38	1.00	12	0.26	441.00	5880.00	7490	20230706	-21.23	4660	20231031	26.61	7250	-18.62	20240610	4745	24.34	20240313	7250	-18.62	20240610	4660	26.61	20231031	1.93	N	144960	100	43 억		2187230	N	N	0	N	00	N
108	20240712	140851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5840	-40	5	-0.68	593193790	101465	82.67	5850	5910	5770	7640	4120	5880	5846.29	5.01	0	-19466	6020	5950	5880	5810	5740	5985	5845	44	1760	100	4230	10	1	43692624	2552	13.24	0.99	12	0.23	441.00	5880.00	7490	20230706	-22.03	4660	20231031	25.32	7250	-19.45	20240610	4745	23.08	20240313	7250	-19.45	20240610	4660	25.32	20231031	1.93	N	144960	100	43 억		2187230	N	N	0	N	00	N
109	20240712	130845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5870	-10	5	-0.17	363515340	62064	50.57	5850	5910	5770	7640	4120	5880	5857.10	5.01	0	-15740	6020	5950	5880	5810	5740	5985	5845	44	1760	100	4230	10	1	43692624	2565	13.31	1.00	12	0.14	441.00	5880.00	7490	20230706	-21.63	4660	20231031	25.97	7250	-19.03	20240610	4745	23.71	20240313	7250	-19.03	20240610	4660	25.97	20231031	1.93	N	144960	100	43 억		2187230	N	N	0	N	00	N
110	20240712	120847	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5870	-10	5	-0.17	229733400	39267	31.99	5850	5900	5770	7640	4120	5880	5850.55	5.01	0	-11645	6020	5950	5880	5810	5740	5985	5845	44	1760	100	4230	10	1	43692624	2565	13.31	1.00	12	0.09	441.00	5880.00	7490	20230706	-21.63	4660	20231031	25.97	7250	-19.03	20240610	4745	23.71	20240313	7250	-19.03	20240610	4660	25.97	20231031	1.93	N	144960	100	43 억		2187230	N	N	0	N	00	N
111	20240712	110843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5860	-20	5	-0.34	219101810	37456	30.52	5850	5900	5770	7640	4120	5880	5849.58	5.01	0	-11404	6020	5950	5880	5810	5740	5985	5845	44	1760	100	4230	10	1	43692624	2560	13.29	1.00	12	0.09	441.00	5880.00	7490	20230706	-21.76	4660	20231031	25.75	7250	-19.17	20240610	4745	23.50	20240313	7250	-19.17	20240610	4660	25.75	20231031	1.93	N	144960	100	43 억		2187230	N	N	0	N	00	N
112	20240712	100846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5860	-20	5	-0.34	188322170	32200	26.24	5850	5900	5770	7640	4120	5880	5848.51	5.01	0	-10854	6020	5950	5880	5810	5740	5985	5845	44	1760	100	4230	10	1	43692624	2560	13.29	1.00	12	0.07	441.00	5880.00	7490	20230706	-21.76	4660	20231031	25.75	7250	-19.17	20240610	4745	23.50	20240313	7250	-19.17	20240610	4660	25.75	20231031	1.93	N	144960	100	43 억		2187230	N	N	0	N	00	N
113	20240712	090842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5820	-60	5	-1.02	8886610	1535	1.25	5850	5850	5770	7640	4120	5880	5789.32	5.01	0	-467	6020	5950	5880	5810	5740	5985	5845	44	1760	100	4230	10	1	43692624	2543	13.20	0.99	12	0.00	441.00	5880.00	7490	20230706	-22.30	4660	20231031	24.89	7250	-19.72	20240610	4745	22.66	20240313	7250	-19.72	20240610	4660	24.89	20231031	1.93	N	144960	100	43 억		2187230	N	N	0	N	00	N
114	20240711	160839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5880	20	2	0.34	715579620	121881	61.59	5870	5950	5810	7610	4110	5860	5871.12	5.07	0	-27136	5993	5926	5833	5766	5673	5880	5720	44	1750	100	4210	10	1	43692624	2569	13.33	1.00	12	0.28	441.00	5880.00	7490	20230706	-21.50	4660	20231031	26.18	7250	-18.90	20240610	4745	23.92	20240313	7250	-18.90	20240610	4660	26.18	20231031	1.92	N	144960	100	43 억		2214366	N	N	0	N	00	N
115	20240711	150845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5860	0	3	0.00	608759100	103653	52.38	5870	5950	5810	7610	4110	5860	5873.05	5.07	0	-24851	5993	5926	5833	5766	5673	5880	5720	44	1750	100	4210	10	1	43692624	2560	13.29	1.00	12	0.24	441.00	5880.00	7490	20230706	-21.76	4660	20231031	25.75	7250	-19.17	20240610	4745	23.50	20240313	7250	-19.17	20240610	4660	25.75	20231031	1.92	N	144960	100	43 억		2214366	N	N	0	N	00	N
116	20240711	140845	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5840	-20	5	-0.34	517992670	88112	44.52	5870	5950	5810	7610	4110	5860	5878.80	5.07	0	-22703	5993	5926	5833	5766	5673	5880	5720	44	1750	100	4210	10	1	43692624	2552	13.24	0.99	12	0.20	441.00	5880.00	7490	20230706	-22.03	4660	20231031	25.32	7250	-19.45	20240610	4745	23.08	20240313	7250	-19.45	20240610	4660	25.32	20231031	1.92	N	144960	100	43 억		2214366	N	N	0	N	00	N
117	20240711	130843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5860	0	3	0.00	433024960	73538	37.16	5870	5950	5810	7610	4110	5860	5888.45	5.07	0	-20537	5993	5926	5833	5766	5673	5880	5720	44	1750	100	4210	10	1	43692624	2560	13.29	1.00	12	0.17	441.00	5880.00	7490	20230706	-21.76	4660	20231031	25.75	7250	-19.17	20240610	4745	23.50	20240313	7250	-19.17	20240610	4660	25.75	20231031	1.92	N	144960	100	43 억		2214366	N	N	0	N	00	N
118	20240711	120843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5890	30	2	0.51	313000360	53025	26.79	5870	5950	5830	7610	4110	5860	5902.88	5.07	0	-19027	5993	5926	5833	5766	5673	5880	5720	44	1750	100	4210	10	1	43692624	2573	13.36	1.00	12	0.12	441.00	5880.00	7490	20230706	-21.36	4660	20231031	26.39	7250	-18.76	20240610	4745	24.13	20240313	7250	-18.76	20240610	4660	26.39	20231031	1.92	N	144960	100	43 억		2214366	N	N	0	N	00	N
119	20240711	110840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5890	30	2	0.51	268235380	45428	22.96	5870	5950	5830	7610	4110	5860	5904.63	5.07	0	-17118	5993	5926	5833	5766	5673	5880	5720	44	1750	100	4210	10	1	43692624	2573	13.36	1.00	12	0.10	441.00	5880.00	7490	20230706	-21.36	4660	20231031	26.39	7250	-18.76	20240610	4745	24.13	20240313	7250	-18.76	20240610	4660	26.39	20231031	1.92	N	144960	100	43 억		2214366	N	N	0	N	00	N
120	20240711	100842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5910	50	2	0.85	213160390	36051	18.22	5870	5950	5860	7610	4110	5860	5912.75	5.07	0	-13662	5993	5926	5833	5766	5673	5880	5720	44	1750	100	4210	10	1	43692624	2582	13.40	1.01	12	0.08	441.00	5880.00	7490	20230706	-21.09	4660	20231031	26.82	7250	-18.48	20240610	4745	24.55	20240313	7250	-18.48	20240610	4660	26.82	20231031	1.92	N	144960	100	43 억		2214366	N	N	0	N	00	N
121	20240711	090840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5920	60	2	1.02	63607810	10786	5.45	5870	5930	5870	7610	4110	5860	5897.26	5.07	0	6293	5993	5926	5833	5766	5673	5880	5720	44	1750	100	4210	10	1	43692624	2587	13.42	1.01	12	0.02	441.00	5880.00	7490	20230706	-20.96	4660	20231031	27.04	7250	-18.34	20240610	4745	24.76	20240313	7250	-18.34	20240610	4660	27.04	20231031	1.92	N	144960	100	43 억		2214366	N	N	0	N	00	N
122	20240710	160837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5860	-40	5	-0.68	1146998420	197837	215.57	5900	5900	5740	7670	4130	5900	5797.67	5.13	0	-26873	6060	5980	5890	5810	5720	6020	5850	44	1770	100	4240	10	1	43692624	2560	13.29	1.00	12	0.45	441.00	5880.00	7490	20230706	-21.76	4660	20231031	25.75	7250	-19.17	20240610	4745	23.50	20240313	7250	-19.17	20240610	4660	25.75	20231031	1.91	N	144960	100	43 억		2241240	N	N	0	N	00	N
123	20240710	150839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5800	-100	5	-1.69	939973790	162156	176.69	5900	5900	5740	7670	4130	5900	5796.73	5.13	0	-24811	6060	5980	5890	5810	5720	6020	5850	44	1770	100	4240	10	1	43692624	2534	13.15	0.99	12	0.37	441.00	5880.00	7490	20230706	-22.56	4660	20231031	24.46	7250	-20.00	20240610	4745	22.23	20240313	7250	-20.00	20240610	4660	24.46	20231031	1.91	N	144960	100	43 억		2241240	N	N	0	N	00	N
124	20240710	140838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5820	-80	5	-1.36	875545410	151056	164.59	5900	5900	5740	7670	4130	5900	5796.16	5.13	0	-30423	6060	5980	5890	5810	5720	6020	5850	44	1770	100	4240	10	1	43692624	2543	13.20	0.99	12	0.35	441.00	5880.00	7490	20230706	-22.30	4660	20231031	24.89	7250	-19.72	20240610	4745	22.66	20240313	7250	-19.72	20240610	4660	24.89	20231031	1.91	N	144960	100	43 억		2241240	N	N	0	N	00	N
125	20240710	130839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5800	-100	5	-1.69	833236890	143760	156.64	5900	5900	5740	7670	4130	5900	5796.03	5.13	0	-30665	6060	5980	5890	5810	5720	6020	5850	44	1770	100	4240	10	1	43692624	2534	13.15	0.99	12	0.33	441.00	5880.00	7490	20230706	-22.56	4660	20231031	24.46	7250	-20.00	20240610	4745	22.23	20240313	7250	-20.00	20240610	4660	24.46	20231031	1.91	N	144960	100	43 억		2241240	N	N	0	N	00	N
126	20240710	120837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5760	-140	5	-2.37	773792240	133484	145.45	5900	5900	5740	7670	4130	5900	5796.89	5.13	0	-24615	6060	5980	5890	5810	5720	6020	5850	44	1770	100	4240	10	1	43692624	2517	13.06	0.98	12	0.31	441.00	5880.00	7490	20230706	-23.10	4660	20231031	23.61	7250	-20.55	20240610	4745	21.39	20240313	7250	-20.55	20240610	4660	23.61	20231031	1.91	N	144960	100	43 억		2241240	N	N	0	N	00	N
127	20240710	110839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5810	-90	5	-1.53	533860100	91961	100.20	5900	5900	5750	7670	4130	5900	5805.29	5.13	0	-24179	6060	5980	5890	5810	5720	6020	5850	44	1770	100	4240	10	1	43692624	2539	13.17	0.99	12	0.21	441.00	5880.00	7490	20230706	-22.43	4660	20231031	24.68	7250	-19.86	20240610	4745	22.44	20240313	7250	-19.86	20240610	4660	24.68	20231031	1.91	N	144960	100	43 억		2241240	N	N	0	N	00	N
128	20240710	100834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5840	-60	5	-1.02	200758340	34462	37.55	5900	5900	5800	7670	4130	5900	5825.50	5.13	0	-7587	6060	5980	5890	5810	5720	6020	5850	44	1770	100	4240	10	1	43692624	2552	13.24	0.99	12	0.08	441.00	5880.00	7490	20230706	-22.03	4660	20231031	25.32	7250	-19.45	20240610	4745	23.08	20240313	7250	-19.45	20240610	4660	25.32	20231031	1.91	N	144960	100	43 억		2241240	N	N	0	N	00	N
129	20240710	090839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5860	-40	5	-0.68	18955610	3236	3.53	5900	5900	5840	7670	4130	5900	5857.73	5.13	0	-2738	6060	5980	5890	5810	5720	6020	5850	44	1770	100	4240	10	1	43692624	2560	13.29	1.00	12	0.01	441.00	5880.00	7490	20230706	-21.76	4660	20231031	25.75	7250	-19.17	20240610	4745	23.50	20240313	7250	-19.17	20240610	4660	25.75	20231031	1.91	N	144960	100	43 억		2241240	N	N	0	N	00	N
130	20240709	160834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5900	120	2	2.08	540575830	91638	63.33	5800	5970	5800	7510	4050	5780	5899.03	5.16	0	-12135	5933	5856	5753	5676	5573	5895	5715	44	1730	100	4160	10	1	43692624	2578	13.38	1.00	12	0.21	441.00	5880.00	7490	20230706	-21.23	4660	20231031	26.61	7250	-18.62	20240610	4745	24.34	20240313	7250	-18.62	20240610	4660	26.61	20231031	1.92	N	144960	100	43 억		2253375	N	N	0	N	00	N
131	20240709	150837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5900	120	2	2.08	510433370	86525	59.80	5800	5970	5800	7510	4050	5780	5899.26	5.16	0	-10682	5933	5856	5753	5676	5573	5895	5715	44	1730	100	4160	10	1	43692624	2578	13.38	1.00	12	0.20	441.00	5880.00	7490	20230706	-21.23	4660	20231031	26.61	7250	-18.62	20240610	4745	24.34	20240313	7250	-18.62	20240610	4660	26.61	20231031	1.92	N	144960	100	43 억		2253375	N	N	0	N	00	N
132	20240709	140838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5900	120	2	2.08	467809570	79308	54.81	5800	5970	5800	7510	4050	5780	5898.64	5.16	0	-8583	5933	5856	5753	5676	5573	5895	5715	44	1730	100	4160	10	1	43692624	2578	13.38	1.00	12	0.18	441.00	5880.00	7490	20230706	-21.23	4660	20231031	26.61	7250	-18.62	20240610	4745	24.34	20240313	7250	-18.62	20240610	4660	26.61	20231031	1.92	N	144960	100	43 억		2253375	N	N	0	N	00	N
133	20240709	130840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5970	190	2	3.29	389752830	66133	45.71	5800	5970	5800	7510	4050	5780	5893.47	5.16	0	-2340	5933	5856	5753	5676	5573	5895	5715	44	1730	100	4160	10	1	43692624	2608	13.54	1.02	12	0.15	441.00	5880.00	7490	20230706	-20.29	4660	20231031	28.11	7250	-17.66	20240610	4745	25.82	20240313	7250	-17.66	20240610	4660	28.11	20231031	1.92	N	144960	100	43 억		2253375	N	N	0	N	00	N
134	20240709	120841	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5910	130	2	2.25	313623440	53305	36.84	5800	5970	5800	7510	4050	5780	5883.57	5.16	0	2308	5933	5856	5753	5676	5573	5895	5715	44	1730	100	4160	10	1	43692624	2582	13.40	1.01	12	0.12	441.00	5880.00	7490	20230706	-21.09	4660	20231031	26.82	7250	-18.48	20240610	4745	24.55	20240313	7250	-18.48	20240610	4660	26.82	20231031	1.92	N	144960	100	43 억		2253375	N	N	0	N	00	N
135	20240709	110842	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5880	100	2	1.73	295728120	50281	34.75	5800	5970	5800	7510	4050	5780	5881.51	5.16	0	3182	5933	5856	5753	5676	5573	5895	5715	44	1730	100	4160	10	1	43692624	2569	13.33	1.00	12	0.12	441.00	5880.00	7490	20230706	-21.50	4660	20231031	26.18	7250	-18.90	20240610	4745	23.92	20240313	7250	-18.90	20240610	4660	26.18	20231031	1.92	N	144960	100	43 억		2253375	N	N	0	N	00	N
136	20240709	100839	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5890	110	2	1.90	232962570	39678	27.42	5800	5930	5800	7510	4050	5780	5871.33	5.16	0	4694	5933	5856	5753	5676	5573	5895	5715	44	1730	100	4160	10	1	43692624	2573	13.36	1.00	12	0.09	441.00	5880.00	7490	20230706	-21.36	4660	20231031	26.39	7250	-18.76	20240610	4745	24.13	20240313	7250	-18.76	20240610	4660	26.39	20231031	1.92	N	144960	100	43 억		2253375	N	N	0	N	00	N
137	20240709	090836	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5830	50	2	0.87	12165330	2091	1.45	5800	5850	5800	7510	4050	5780	5817.95	5.16	0	-114	5933	5856	5753	5676	5573	5895	5715	44	1730	100	4160	10	1	43692624	2547	13.22	0.99	12	0.00	441.00	5880.00	7490	20230706	-22.16	4660	20231031	25.11	7250	-19.59	20240610	4745	22.87	20240313	7250	-19.59	20240610	4660	25.11	20231031	1.92	N	144960	100	43 억		2253375	N	N	0	N	00	N
138	20240708	160831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5780	110	2	1.94	832579290	144527	57.86	5750	5830	5650	7370	3970	5670	5760.72	5.23	0	-31579	5970	5820	5740	5590	5510	5780	5550	44	1700	100	4080	10	1	43692624	2525	13.11	0.98	12	0.33	441.00	5880.00	7490	20230706	-22.83	4660	20231031	24.03	7250	-20.28	20240610	4745	21.81	20240313	7250	-20.28	20240610	4660	24.03	20231031	1.91	N	144960	100	43 억		2284940	N	N	0	N	00	N
139	20240708	150833	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5790	120	2	2.12	804494330	139659	55.92	5750	5830	5650	7370	3970	5670	5760.42	5.23	0	-30497	5970	5820	5740	5590	5510	5780	5550	44	1700	100	4080	10	1	43692624	2530	13.13	0.98	12	0.32	441.00	5880.00	7490	20230706	-22.70	4660	20231031	24.25	7250	-20.14	20240610	4745	22.02	20240313	7250	-20.14	20240610	4660	24.25	20231031	1.91	N	144960	100	43 억		2284940	N	N	0	N	00	N
140	20240708	140834	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5790	120	2	2.12	661448980	114929	46.01	5750	5830	5650	7370	3970	5670	5755.28	5.23	0	-26942	5970	5820	5740	5590	5510	5780	5550	44	1700	100	4080	10	1	43692624	2530	13.13	0.98	12	0.26	441.00	5880.00	7490	20230706	-22.70	4660	20231031	24.25	7250	-20.14	20240610	4745	22.02	20240313	7250	-20.14	20240610	4660	24.25	20231031	1.91	N	144960	100	43 억		2284940	N	N	0	N	00	N
141	20240708	130831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5790	120	2	2.12	618827440	107568	43.07	5750	5830	5650	7370	3970	5670	5752.90	5.23	0	-24906	5970	5820	5740	5590	5510	5780	5550	44	1700	100	4080	10	1	43692624	2530	13.13	0.98	12	0.25	441.00	5880.00	7490	20230706	-22.70	4660	20231031	24.25	7250	-20.14	20240610	4745	22.02	20240313	7250	-20.14	20240610	4660	24.25	20231031	1.91	N	144960	100	43 억		2284940	N	N	0	N	00	N
142	20240708	120833	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5770	100	2	1.76	494184700	85971	34.42	5750	5830	5650	7370	3970	5670	5748.27	5.23	0	-22124	5970	5820	5740	5590	5510	5780	5550	44	1700	100	4080	10	1	43692624	2521	13.08	0.98	12	0.20	441.00	5880.00	7490	20230706	-22.96	4660	20231031	23.82	7250	-20.41	20240610	4745	21.60	20240313	7250	-20.41	20240610	4660	23.82	20231031	1.91	N	144960	100	43 억		2284940	N	N	0	N	00	N
143	20240708	110830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5780	110	2	1.94	381330540	66464	26.61	5750	5810	5650	7370	3970	5670	5737.40	5.23	0	-9781	5970	5820	5740	5590	5510	5780	5550	44	1700	100	4080	10	1	43692624	2525	13.11	0.98	12	0.15	441.00	5880.00	7490	20230706	-22.83	4660	20231031	24.03	7250	-20.28	20240610	4745	21.81	20240313	7250	-20.28	20240610	4660	24.03	20231031	1.91	N	144960	100	43 억		2284940	N	N	0	N	00	N
144	20240708	100831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5780	110	2	1.94	337884020	58951	23.60	5750	5800	5650	7370	3970	5670	5731.61	5.23	0	-8606	5970	5820	5740	5590	5510	5780	5550	44	1700	100	4080	10	1	43692624	2525	13.11	0.98	12	0.13	441.00	5880.00	7490	20230706	-22.83	4660	20231031	24.03	7250	-20.28	20240610	4745	21.81	20240313	7250	-20.28	20240610	4660	24.03	20231031	1.91	N	144960	100	43 억		2284940	N	N	0	N	00	N
145	20240708	090831	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5710	40	2	0.71	32880670	5746	2.30	5750	5750	5670	7370	3970	5670	5722.36	5.23	0	-1849	5970	5820	5740	5590	5510	5780	5550	44	1700	100	4080	10	1	43692624	2495	12.95	0.97	12	0.01	441.00	5880.00	7490	20230706	-23.77	4660	20231031	22.53	7250	-21.24	20240610	4745	20.34	20240313	7250	-21.24	20240610	4660	22.53	20231031	1.91	N	144960	100	43 억		2284940	N	N	0	N	00	N
146	20240705	160826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5670	-190	5	-3.24	1434210530	249351	167.35	5840	5890	5660	7610	4110	5860	5752.17	5.21	0	9474	6033	5946	5893	5806	5753	5920	5780	44	1750	100	4210	10	1	43692624	2477	12.86	0.96	12	0.57	441.00	5880.00	7490	20230706	-24.30	4660	20231031	21.67	7250	-21.79	20240610	4745	19.49	20240313	7490	-24.30	20230706	4660	21.67	20231031	2.03	N	144960	100	43 억		2275416	N	N	0	N	00	N
147	20240705	150830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5720	-140	5	-2.39	1378614460	239567	160.78	5840	5890	5660	7610	4110	5860	5754.61	5.21	0	6526	6033	5946	5893	5806	5753	5920	5780	44	1750	100	4210	10	1	43692624	2499	12.97	0.97	12	0.55	441.00	5880.00	7490	20230706	-23.63	4660	20231031	22.75	7250	-21.10	20240610	4745	20.55	20240313	7490	-23.63	20230706	4660	22.75	20231031	2.03	N	144960	100	43 억		2275416	N	N	0	N	00	N
148	20240705	140830	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5750	-110	5	-1.88	1160764500	201375	135.15	5840	5890	5660	7610	4110	5860	5764.19	5.21	0	-1955	6033	5946	5893	5806	5753	5920	5780	44	1750	100	4210	10	1	43692624	2512	13.04	0.98	12	0.46	441.00	5880.00	7490	20230706	-23.23	4660	20231031	23.39	7250	-20.69	20240610	4745	21.18	20240313	7490	-23.23	20230706	4660	23.39	20231031	2.03	N	144960	100	43 억		2275416	N	N	0	N	00	N
149	20240705	130829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5690	-170	5	-2.90	976246740	169083	113.48	5840	5890	5690	7610	4110	5860	5773.77	5.21	0	-8944	6033	5946	5893	5806	5753	5920	5780	44	1750	100	4210	10	1	43692624	2486	12.90	0.97	12	0.39	441.00	5880.00	7490	20230706	-24.03	4660	20231031	22.10	7250	-21.52	20240610	4745	19.92	20240313	7490	-24.03	20230706	4660	22.10	20231031	2.03	N	144960	100	43 억		2275416	N	N	0	N	00	N
150	20240705	120829	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5780	-80	5	-1.37	681089820	117594	78.92	5840	5890	5740	7610	4110	5860	5791.88	5.21	0	-4303	6033	5946	5893	5806	5753	5920	5780	44	1750	100	4210	10	1	43692624	2525	13.11	0.98	12	0.27	441.00	5880.00	7490	20230706	-22.83	4660	20231031	24.03	7250	-20.28	20240610	4745	21.81	20240313	7490	-22.83	20230706	4660	24.03	20231031	2.03	N	144960	100	43 억		2275416	N	N	0	N	00	N
151	20240705	110826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5790	-70	5	-1.19	546843220	94323	63.30	5840	5890	5740	7610	4110	5860	5797.56	5.21	0	86	6033	5946	5893	5806	5753	5920	5780	44	1750	100	4210	10	1	43692624	2530	13.13	0.98	12	0.22	441.00	5880.00	7490	20230706	-22.70	4660	20231031	24.25	7250	-20.14	20240610	4745	22.02	20240313	7490	-22.70	20230706	4660	24.25	20231031	2.03	N	144960	100	43 억		2275416	N	N	0	N	00	N
152	20240705	100827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5810	-50	5	-0.85	331542760	57001	38.26	5840	5890	5790	7610	4110	5860	5816.44	5.21	0	-496	6033	5946	5893	5806	5753	5920	5780	44	1750	100	4210	10	1	43692624	2539	13.17	0.99	12	0.13	441.00	5880.00	7490	20230706	-22.43	4660	20231031	24.68	7250	-19.86	20240610	4745	22.44	20240313	7490	-22.43	20230706	4660	24.68	20231031	2.03	N	144960	100	43 억		2275416	N	N	0	N	00	N
153	20240705	090828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5840	-20	5	-0.34	13625120	2329	1.56	5840	5890	5820	7610	4110	5860	5850.20	5.21	0	-690	6033	5946	5893	5806	5753	5920	5780	44	1750	100	4210	10	1	43692624	2552	13.24	0.99	12	0.01	441.00	5880.00	7490	20230706	-22.03	4660	20231031	25.32	7250	-19.45	20240610	4745	23.08	20240313	7490	-22.03	20230706	4660	25.32	20231031	2.03	N	144960	100	43 억		2275416	N	N	0	N	00	N
154	20240704	160823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5860	-40	5	-0.68	877193860	148983	59.70	5900	5980	5840	7670	4130	5900	5887.89	5.26	0	-24814	6120	6010	5910	5800	5700	5960	5750	44	1770	100	4240	10	1	43692624	2560	13.29	1.00	12	0.34	441.00	5880.00	7490	20230706	-21.76	4660	20231031	25.75	7250	-19.17	20240610	4745	23.50	20240313	7490	-21.76	20230706	4660	25.75	20231031	2.15	N	144960	100	43 억		2300189	N	N	0	N	00	N
155	20240704	150827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5870	-30	5	-0.51	833709560	141567	56.72	5900	5980	5840	7670	4130	5900	5889.15	5.26	0	-23743	6120	6010	5910	5800	5700	5960	5750	44	1770	100	4240	10	1	43692624	2565	13.31	1.00	12	0.32	441.00	5880.00	7490	20230706	-21.63	4660	20231031	25.97	7250	-19.03	20240610	4745	23.71	20240313	7490	-21.63	20230706	4660	25.97	20231031	2.15	N	144960	100	43 억		2300189	N	N	0	N	00	N
156	20240704	140826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5940	40	2	0.68	713899870	121198	48.56	5900	5980	5840	7670	4130	5900	5890.36	5.26	0	-25038	6120	6010	5910	5800	5700	5960	5750	44	1770	100	4240	10	1	43692624	2595	13.47	1.01	12	0.28	441.00	5880.00	7490	20230706	-20.69	4660	20231031	27.47	7250	-18.07	20240610	4745	25.18	20240313	7490	-20.69	20230706	4660	27.47	20231031	2.15	N	144960	100	43 억		2300189	N	N	0	N	00	N
157	20240704	130827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5890	-10	5	-0.17	655702600	111381	44.63	5900	5980	5840	7670	4130	5900	5887.02	5.26	0	-22584	6120	6010	5910	5800	5700	5960	5750	44	1770	100	4240	10	1	43692624	2573	13.36	1.00	12	0.25	441.00	5880.00	7490	20230706	-21.36	4660	20231031	26.39	7250	-18.76	20240610	4745	24.13	20240313	7490	-21.36	20230706	4660	26.39	20231031	2.15	N	144960	100	43 억		2300189	N	N	0	N	00	N
158	20240704	120826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5900	0	3	0.00	554366160	94137	37.72	5900	5980	5840	7670	4130	5900	5888.93	5.26	0	-16750	6120	6010	5910	5800	5700	5960	5750	44	1770	100	4240	10	1	43692624	2578	13.38	1.00	12	0.22	441.00	5880.00	7490	20230706	-21.23	4660	20231031	26.61	7250	-18.62	20240610	4745	24.34	20240313	7490	-21.23	20230706	4660	26.61	20231031	2.15	N	144960	100	43 억		2300189	N	N	0	N	00	N
159	20240704	110825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5910	10	2	0.17	465118870	78948	31.63	5900	5980	5840	7670	4130	5900	5891.46	5.26	0	-18750	6120	6010	5910	5800	5700	5960	5750	44	1770	100	4240	10	1	43692624	2582	13.40	1.01	12	0.18	441.00	5880.00	7490	20230706	-21.09	4660	20231031	26.82	7250	-18.48	20240610	4745	24.55	20240313	7490	-21.09	20230706	4660	26.82	20231031	2.15	N	144960	100	43 억		2300189	N	N	0	N	00	N
160	20240704	100825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5860	-40	5	-0.68	323231420	54911	22.00	5900	5980	5840	7670	4130	5900	5886.46	5.26	0	-11864	6120	6010	5910	5800	5700	5960	5750	44	1770	100	4240	10	1	43692624	2560	13.29	1.00	12	0.13	441.00	5880.00	7490	20230706	-21.76	4660	20231031	25.75	7250	-19.17	20240610	4745	23.50	20240313	7490	-21.76	20230706	4660	25.75	20231031	2.15	N	144960	100	43 억		2300189	N	N	0	N	00	N
161	20240704	090826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5920	20	2	0.34	24791780	4198	1.68	5900	5920	5900	7670	4130	5900	5905.62	5.26	0	1451	6120	6010	5910	5800	5700	5960	5750	44	1770	100	4240	10	1	43692624	2587	13.42	1.01	12	0.01	441.00	5880.00	7490	20230706	-20.96	4660	20231031	27.04	7250	-18.34	20240610	4745	24.76	20240313	7490	-20.96	20230706	4660	27.04	20231031	2.15	N	144960	100	43 억		2300189	N	N	0	N	00	N
162	20240703	160821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5900	-30	5	-0.51	1471969210	249068	53.79	5980	6020	5810	7700	4160	5930	5909.97	5.24	0	11281	6356	6142	6006	5792	5656	6075	5725	44	1770	100	4260	10	1	43692624	2578	13.38	1.00	12	0.57	441.00	5880.00	7490	20230706	-21.23	4660	20231031	26.61	7250	-18.62	20240610	4745	24.34	20240313	7490	-21.23	20230706	4660	26.61	20231031	2.12	N	144960	100	43 억		2288396	N	N	0	N	00	N
163	20240703	150824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5890	-40	5	-0.67	1395105800	236041	50.98	5980	6020	5810	7700	4160	5930	5910.44	5.24	0	11448	6356	6142	6006	5792	5656	6075	5725	44	1770	100	4260	10	1	43692624	2573	13.36	1.00	12	0.54	441.00	5880.00	7490	20230706	-21.36	4660	20231031	26.39	7250	-18.76	20240610	4745	24.13	20240313	7490	-21.36	20230706	4660	26.39	20231031	2.12	N	144960	100	43 억		2288396	N	N	0	N	00	N
164	20240703	140825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5890	-40	5	-0.67	1185801290	200452	43.29	5980	6020	5810	7700	4160	5930	5915.64	5.24	0	6476	6356	6142	6006	5792	5656	6075	5725	44	1770	100	4260	10	1	43692624	2573	13.36	1.00	12	0.46	441.00	5880.00	7490	20230706	-21.36	4660	20231031	26.39	7250	-18.76	20240610	4745	24.13	20240313	7490	-21.36	20230706	4660	26.39	20231031	2.12	N	144960	100	43 억		2288396	N	N	0	N	00	N
165	20240703	130824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5880	-50	5	-0.84	1125459360	190205	41.08	5980	6020	5810	7700	4160	5930	5917.09	5.24	0	9688	6356	6142	6006	5792	5656	6075	5725	44	1770	100	4260	10	1	43692624	2569	13.33	1.00	12	0.44	441.00	5880.00	7490	20230706	-21.50	4660	20231031	26.18	7250	-18.90	20240610	4745	23.92	20240313	7490	-21.50	20230706	4660	26.18	20231031	2.12	N	144960	100	43 억		2288396	N	N	0	N	00	N
166	20240703	120823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5900	-30	5	-0.51	877032260	147782	31.92	5980	6020	5880	7700	4160	5930	5934.64	5.24	0	3083	6356	6142	6006	5792	5656	6075	5725	44	1770	100	4260	10	1	43692624	2578	13.38	1.00	12	0.34	441.00	5880.00	7490	20230706	-21.23	4660	20231031	26.61	7250	-18.62	20240610	4745	24.34	20240313	7490	-21.23	20230706	4660	26.61	20231031	2.12	N	144960	100	43 억		2288396	N	N	0	N	00	N
167	20240703	110825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5900	-30	5	-0.51	777414220	130884	28.27	5980	6020	5890	7700	4160	5930	5939.72	5.24	0	2024	6356	6142	6006	5792	5656	6075	5725	44	1770	100	4260	10	1	43692624	2578	13.38	1.00	12	0.30	441.00	5880.00	7490	20230706	-21.23	4660	20231031	26.61	7250	-18.62	20240610	4745	24.34	20240313	7490	-21.23	20230706	4660	26.61	20231031	2.12	N	144960	100	43 억		2288396	N	N	0	N	00	N
168	20240703	100826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5920	-10	5	-0.17	470664720	79102	17.08	5980	6020	5890	7700	4160	5930	5950.10	5.24	0	5353	6356	6142	6006	5792	5656	6075	5725	44	1770	100	4260	10	1	43692624	2587	13.42	1.01	12	0.18	441.00	5880.00	7490	20230706	-20.96	4660	20231031	27.04	7250	-18.34	20240610	4745	24.76	20240313	7490	-20.96	20230706	4660	27.04	20231031	2.12	N	144960	100	43 억		2288396	N	N	0	N	00	N
169	20240703	090822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6010	80	2	1.35	56419020	9415	2.03	5980	6020	5970	7700	4160	5930	5992.46	5.24	0	1840	6356	6142	6006	5792	5656	6075	5725	44	1770	100	4260	10	1	43692624	2626	13.63	1.02	12	0.02	441.00	5880.00	7490	20230706	-19.76	4660	20231031	28.97	7250	-17.10	20240610	4745	26.66	20240313	7490	-19.76	20230706	4660	28.97	20231031	2.12	N	144960	100	43 억		2288396	N	N	0	N	00	N
170	20240702	160820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5930	-240	5	-3.89	2782254080	462472	200.77	6220	6220	5870	8020	4320	6170	6016.08	5.02	0	95182	6516	6342	6226	6052	5936	6285	5995	44	1850	100	4440	10	1	43692624	2591	13.45	1.01	12	1.06	441.00	5880.00	7490	20230706	-20.83	4660	20231031	27.25	7250	-18.21	20240610	4745	24.97	20240313	7490	-20.83	20230706	4660	27.25	20231031	2.10	N	144960	100	43 억		2193728	N	N	0	N	00	N
171	20240702	150821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6000	-170	5	-2.76	2703874080	449290	195.05	6220	6220	5870	8020	4320	6170	6018.10	5.02	0	95066	6516	6342	6226	6052	5936	6285	5995	44	1850	100	4440	10	1	43692624	2622	13.61	1.02	12	1.03	441.00	5880.00	7490	20230706	-19.89	4660	20231031	28.76	7250	-17.24	20240610	4745	26.45	20240313	7490	-19.89	20230706	4660	28.76	20231031	2.10	N	144960	100	43 억		2193728	N	N	0	N	00	N
172	20240702	140822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5970	-200	5	-3.24	2306517780	382425	166.02	6220	6220	5870	8020	4320	6170	6031.29	5.02	0	74084	6516	6342	6226	6052	5936	6285	5995	44	1850	100	4440	10	1	43692624	2608	13.54	1.02	12	0.88	441.00	5880.00	7490	20230706	-20.29	4660	20231031	28.11	7250	-17.66	20240610	4745	25.82	20240313	7490	-20.29	20230706	4660	28.11	20231031	2.10	N	144960	100	43 억		2193728	N	N	0	N	00	N
173	20240702	130822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6070	-100	5	-1.62	1279309400	210306	91.30	6220	6220	6010	8020	4320	6170	6083.09	5.02	0	21611	6516	6342	6226	6052	5936	6285	5995	44	1850	100	4440	10	1	43692624	2652	13.76	1.03	12	0.48	441.00	5880.00	7490	20230706	-18.96	4660	20231031	30.26	7250	-16.28	20240610	4745	27.92	20240313	7490	-18.96	20230706	4660	30.26	20231031	2.10	N	144960	100	43 억		2193728	N	N	0	N	00	N
174	20240702	120822	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6090	-80	5	-1.30	908737320	149059	64.71	6220	6220	6050	8020	4320	6170	6096.49	5.02	0	13862	6516	6342	6226	6052	5936	6285	5995	44	1850	100	4440	10	1	43692624	2661	13.81	1.04	12	0.34	441.00	5880.00	7490	20230706	-18.69	4660	20231031	30.69	7250	-16.00	20240610	4745	28.35	20240313	7490	-18.69	20230706	4660	30.69	20231031	2.10	N	144960	100	43 억		2193728	N	N	0	N	00	N
175	20240702	110821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6100	-70	5	-1.13	730653530	119759	51.99	6220	6220	6050	8020	4320	6170	6101.03	5.02	0	9682	6516	6342	6226	6052	5936	6285	5995	44	1850	100	4440	10	1	43692624	2665	13.83	1.04	12	0.27	441.00	5880.00	7490	20230706	-18.56	4660	20231031	30.90	7250	-15.86	20240610	4745	28.56	20240313	7490	-18.56	20230706	4660	30.90	20231031	2.10	N	144960	100	43 억		2193728	N	N	0	N	00	N
176	20240702	100821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6100	-70	5	-1.13	441224460	72290	31.38	6220	6220	6050	8020	4320	6170	6103.53	5.02	0	-7243	6516	6342	6226	6052	5936	6285	5995	44	1850	100	4440	10	1	43692624	2665	13.83	1.04	12	0.17	441.00	5880.00	7490	20230706	-18.56	4660	20231031	30.90	7250	-15.86	20240610	4745	28.56	20240313	7490	-18.56	20230706	4660	30.90	20231031	2.10	N	144960	100	43 억		2193728	N	N	0	N	00	N
177	20240702	090823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6140	-30	5	-0.49	46044840	7535	3.27	6220	6220	6050	8020	4320	6170	6110.79	5.02	0	1682	6516	6342	6226	6052	5936	6285	5995	44	1850	100	4440	10	1	43692624	2683	13.92	1.04	12	0.02	441.00	5880.00	7490	20230706	-18.02	4660	20231031	31.76	7250	-15.31	20240610	4745	29.40	20240313	7490	-18.02	20230706	4660	31.76	20231031	2.10	N	144960	100	43 억		2193728	N	N	0	N	00	N
178	20240701	160819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6170	-180	5	-2.83	1424954120	229596	193.99	6300	6400	6110	8250	4450	6350	6206.44	4.98	0	18127	6570	6460	6320	6210	6070	6515	6265	44	1900	100	4570	10	1	43692624	2696	13.99	1.05	12	0.53	441.00	5880.00	7490	20230706	-17.62	4660	20231031	32.40	7250	-14.90	20240610	4745	30.03	20240313	7490	-17.62	20230706	4660	32.40	20231031	2.11	N	144960	100	43 억		2175494	N	N	0	N	00	N
179	20240701	150821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6180	-170	5	-2.68	1296408630	208754	176.38	6300	6400	6110	8250	4450	6350	6210.22	4.98	0	16977	6570	6460	6320	6210	6070	6515	6265	44	1900	100	4570	10	1	43692624	2700	14.01	1.05	12	0.48	441.00	5880.00	7490	20230706	-17.49	4660	20231031	32.62	7250	-14.76	20240610	4745	30.24	20240313	7490	-17.49	20230706	4660	32.62	20231031	2.11	N	144960	100	43 억		2175494	N	N	0	N	00	N
180	20240701	140819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6140	-210	5	-3.31	1028123150	165180	139.56	6300	6400	6110	8250	4450	6350	6224.26	4.98	0	6353	6570	6460	6320	6210	6070	6515	6265	44	1900	100	4570	10	1	43692624	2683	13.92	1.04	12	0.38	441.00	5880.00	7490	20230706	-18.02	4660	20231031	31.76	7250	-15.31	20240610	4745	29.40	20240313	7490	-18.02	20230706	4660	31.76	20231031	2.11	N	144960	100	43 억		2175494	N	N	0	N	00	N
181	20240701	130820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6240	-110	5	-1.73	587173180	93654	79.13	6300	6400	6190	8250	4450	6350	6269.60	4.98	0	2152	6570	6460	6320	6210	6070	6515	6265	44	1900	100	4570	10	1	43692624	2726	14.15	1.06	12	0.21	441.00	5880.00	7490	20230706	-16.69	4660	20231031	33.91	7250	-13.93	20240610	4745	31.51	20240313	7490	-16.69	20230706	4660	33.91	20231031	2.11	N	144960	100	43 억		2175494	N	N	0	N	00	N
182	20240701	120821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6240	-110	5	-1.73	540612020	86174	72.81	6300	6400	6190	8250	4450	6350	6273.49	4.98	0	2754	6570	6460	6320	6210	6070	6515	6265	44	1900	100	4570	10	1	43692624	2726	14.15	1.06	12	0.20	441.00	5880.00	7490	20230706	-16.69	4660	20231031	33.91	7250	-13.93	20240610	4745	31.51	20240313	7490	-16.69	20230706	4660	33.91	20231031	2.11	N	144960	100	43 억		2175494	N	N	0	N	00	N
183	20240701	110818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6220	-130	5	-2.05	488761880	77872	65.80	6300	6400	6190	8250	4450	6350	6276.48	4.98	0	6439	6570	6460	6320	6210	6070	6515	6265	44	1900	100	4570	10	1	43692624	2718	14.10	1.06	12	0.18	441.00	5880.00	7490	20230706	-16.96	4660	20231031	33.48	7250	-14.21	20240610	4745	31.09	20240313	7490	-16.96	20230706	4660	33.48	20231031	2.11	N	144960	100	43 억		2175494	N	N	0	N	00	N
184	20240701	100817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6310	-40	5	-0.63	198254050	31394	26.53	6300	6400	6270	8250	4450	6350	6315.03	4.98	0	9479	6570	6460	6320	6210	6070	6515	6265	44	1900	100	4570	10	1	43692624	2757	14.31	1.07	12	0.07	441.00	5880.00	7490	20230706	-15.75	4660	20231031	35.41	7250	-12.97	20240610	4745	32.98	20240313	7490	-15.75	20230706	4660	35.41	20231031	2.11	N	144960	100	43 억		2175494	N	N	0	N	00	N
185	20240701	090816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6380	30	2	0.47	29337190	4616	3.90	6300	6400	6300	8250	4450	6350	6355.54	4.98	0	-2550	6570	6460	6320	6210	6070	6515	6265	44	1900	100	4570	10	1	43692624	2788	14.47	1.09	12	0.01	441.00	5880.00	7490	20230706	-14.82	4660	20231031	36.91	7250	-12.00	20240610	4745	34.46	20240313	7490	-14.82	20230706	4660	36.91	20231031	2.11	N	144960	100	43 억		2175494	N	N	0	N	00	N