KissMeData/320000/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	161156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3305	135	2	4.26	1977145395	591784	139.88	3170	3485	3170	4120	2220	3170	3341.00	1.05	0	22731	3473	3321	3153	3001	2833	3397	3077	27	950	100	2210	5	1	27199148	899	39.35	2.52	12	2.18	84.00	1313.00	5410	20240614	-38.91	2050	20231024	61.22	5410	-38.91	20240614	2070	59.66	20240105	5410	-38.91	20240614	2050	61.22	20231024	3.51	N	320000	100	27 억		284485	N	N	0	N	00	N
3	20240731	151214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3305	135	2	4.26	1950938100	583850	138.00	3170	3485	3170	4120	2220	3170	3341.51	1.05	0	23996	3473	3321	3153	3001	2833	3397	3077	27	950	100	2210	5	1	27199148	899	39.35	2.52	12	2.15	84.00	1313.00	5410	20240614	-38.91	2050	20231024	61.22	5410	-38.91	20240614	2070	59.66	20240105	5410	-38.91	20240614	2050	61.22	20231024	3.51	N	320000	100	27 억		284485	N	N	0	N	00	N
4	20240731	141213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3305	135	2	4.26	1880253310	562391	132.93	3170	3485	3170	4120	2220	3170	3343.32	1.05	0	28160	3473	3321	3153	3001	2833	3397	3077	27	950	100	2210	5	1	27199148	899	39.35	2.52	12	2.07	84.00	1313.00	5410	20240614	-38.91	2050	20231024	61.22	5410	-38.91	20240614	2070	59.66	20240105	5410	-38.91	20240614	2050	61.22	20231024	3.51	N	320000	100	27 억		284485	N	N	0	N	00	N
5	20240731	131209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3265	95	2	3.00	1818464390	543443	128.45	3170	3485	3170	4120	2220	3170	3346.19	1.05	0	37041	3473	3321	3153	3001	2833	3397	3077	27	950	100	2210	5	1	27199148	888	38.87	2.49	12	2.00	84.00	1313.00	5410	20240614	-39.65	2050	20231024	59.27	5410	-39.65	20240614	2070	57.73	20240105	5410	-39.65	20240614	2050	59.27	20231024	3.51	N	320000	100	27 억		284485	N	N	0	N	00	N
6	20240731	121207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3280	110	2	3.47	1768080015	528007	124.80	3170	3485	3170	4120	2220	3170	3348.59	1.05	0	48645	3473	3321	3153	3001	2833	3397	3077	27	950	100	2210	5	1	27199148	892	39.05	2.50	12	1.94	84.00	1313.00	5410	20240614	-39.37	2050	20231024	60.00	5410	-39.37	20240614	2070	58.45	20240105	5410	-39.37	20240614	2050	60.00	20231024	3.51	N	320000	100	27 억		284485	N	N	0	N	00	N
7	20240731	111211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3275	105	2	3.31	1715659520	512084	121.04	3170	3485	3170	4120	2220	3170	3350.35	1.05	0	55351	3473	3321	3153	3001	2833	3397	3077	27	950	100	2210	5	1	27199148	891	38.99	2.49	12	1.88	84.00	1313.00	5410	20240614	-39.46	2050	20231024	59.76	5410	-39.46	20240614	2070	58.21	20240105	5410	-39.46	20240614	2050	59.76	20231024	3.51	N	320000	100	27 억		284485	N	N	0	N	00	N
8	20240731	101207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3275	105	2	3.31	1521863180	453067	107.09	3170	3485	3170	4120	2220	3170	3359.02	1.05	0	81457	3473	3321	3153	3001	2833	3397	3077	27	950	100	2210	5	1	27199148	891	38.99	2.49	12	1.67	84.00	1313.00	5410	20240614	-39.46	2050	20231024	59.76	5410	-39.46	20240614	2070	58.21	20240105	5410	-39.46	20240614	2050	59.76	20231024	3.51	N	320000	100	27 억		284485	N	N	0	N	00	N
9	20240731	091206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3290	120	2	3.79	51722550	15972	3.78	3170	3325	3170	4120	2220	3170	3238.33	1.05	0	-4317	3473	3321	3153	3001	2833	3397	3077	27	950	100	2210	5	1	27199148	895	39.17	2.51	12	0.06	84.00	1313.00	5410	20240614	-39.19	2050	20231024	60.49	5410	-39.19	20240614	2070	58.94	20240105	5410	-39.19	20240614	2050	60.49	20231024	3.51	N	320000	100	27 억		284485	N	N	0	N	00	N
10	20240730	161136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3170	50	2	1.60	1341507965	422675	197.18	3090	3305	2985	4055	2185	3120	3173.87	0.86	0	52996	3270	3195	3145	3070	3020	3232	3107	27	935	100	2180	5	1	27199148	862	37.74	2.41	12	1.55	84.00	1313.00	5410	20240614	-41.40	2050	20231024	54.63	5410	-41.40	20240614	2070	53.14	20240105	5410	-41.40	20240614	2050	54.63	20231024	3.43	N	320000	100	27 억		233120	N	N	0	N	00	N
11	20240730	151201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3200	80	2	2.56	1250717910	394145	183.87	3090	3305	2985	4055	2185	3120	3173.25	0.86	0	45908	3270	3195	3145	3070	3020	3232	3107	27	935	100	2180	5	1	27199148	870	38.10	2.44	12	1.45	84.00	1313.00	5410	20240614	-40.85	2050	20231024	56.10	5410	-40.85	20240614	2070	54.59	20240105	5410	-40.85	20240614	2050	56.10	20231024	3.43	N	320000	100	27 억		233120	N	N	0	N	00	N
12	20240730	141145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3270	150	2	4.81	1158383250	365622	170.57	3090	3305	2985	4055	2185	3120	3168.26	0.86	0	44172	3270	3195	3145	3070	3020	3232	3107	27	935	100	2180	5	1	27199148	889	38.93	2.49	12	1.34	84.00	1313.00	5410	20240614	-39.56	2050	20231024	59.51	5410	-39.56	20240614	2070	57.97	20240105	5410	-39.56	20240614	2050	59.51	20231024	3.43	N	320000	100	27 억		233120	N	N	0	N	00	N
13	20240730	131151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3195	75	2	2.40	1010500800	319861	149.22	3090	3305	2985	4055	2185	3120	3159.19	0.86	0	19211	3270	3195	3145	3070	3020	3232	3107	27	935	100	2180	5	1	27199148	869	38.04	2.43	12	1.18	84.00	1313.00	5410	20240614	-40.94	2050	20231024	55.85	5410	-40.94	20240614	2070	54.35	20240105	5410	-40.94	20240614	2050	55.85	20231024	3.43	N	320000	100	27 억		233120	N	N	0	N	00	N
14	20240730	121143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3205	85	2	2.72	948600335	300445	140.16	3090	3305	2985	4055	2185	3120	3157.33	0.86	0	17297	3270	3195	3145	3070	3020	3232	3107	27	935	100	2180	5	1	27199148	872	38.15	2.44	12	1.10	84.00	1313.00	5410	20240614	-40.76	2050	20231024	56.34	5410	-40.76	20240614	2070	54.83	20240105	5410	-40.76	20240614	2050	56.34	20231024	3.43	N	320000	100	27 억		233120	N	N	0	N	00	N
15	20240730	111151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3205	85	2	2.72	876560270	277972	129.68	3090	3305	2985	4055	2185	3120	3153.42	0.86	0	21252	3270	3195	3145	3070	3020	3232	3107	27	935	100	2180	5	1	27199148	872	38.15	2.44	12	1.02	84.00	1313.00	5410	20240614	-40.76	2050	20231024	56.34	5410	-40.76	20240614	2070	54.83	20240105	5410	-40.76	20240614	2050	56.34	20231024	3.43	N	320000	100	27 억		233120	N	N	0	N	00	N
16	20240730	101200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3135	15	2	0.48	390470375	127258	59.37	3090	3140	2985	4055	2185	3120	3068.31	0.86	0	7227	3270	3195	3145	3070	3020	3232	3107	27	935	100	2180	5	1	27199148	853	37.32	2.39	12	0.47	84.00	1313.00	5410	20240614	-42.05	2050	20231024	52.93	5410	-42.05	20240614	2070	51.45	20240105	5410	-42.05	20240614	2050	52.93	20231024	3.43	N	320000	100	27 억		233120	N	N	0	N	00	N
17	20240730	091202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3115	-5	5	-0.16	224710695	73968	34.51	3090	3120	2985	4055	2185	3120	3037.88	0.86	0	-2860	3270	3195	3145	3070	3020	3232	3107	27	935	100	2180	5	1	27199148	847	37.08	2.37	12	0.27	84.00	1313.00	5410	20240614	-42.42	2050	20231024	51.95	5410	-42.42	20240614	2070	50.48	20240105	5410	-42.42	20240614	2050	51.95	20231024	3.43	N	320000	100	27 억		233120	N	N	0	N	00	N
18	20240729	161136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3120	10	2	0.32	673272955	213401	50.58	3115	3220	3095	4040	2180	3110	3154.99	0.84	0	-3225	3336	3222	3151	3037	2966	3187	3002	27	930	100	2170	5	1	27199148	849	37.14	2.38	12	0.78	84.00	1313.00	5410	20240614	-42.33	2050	20231024	52.20	5410	-42.33	20240614	2070	50.72	20240105	5410	-42.33	20240614	2050	52.20	20231024	3.75	N	320000	100	27 억		229657	N	N	0	N	00	N
19	20240729	151152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3120	10	2	0.32	615213790	194722	46.15	3115	3220	3100	4040	2180	3110	3159.47	0.84	0	7768	3336	3222	3151	3037	2966	3187	3002	27	930	100	2170	5	1	27199148	849	37.14	2.38	12	0.72	84.00	1313.00	5410	20240614	-42.33	2050	20231024	52.20	5410	-42.33	20240614	2070	50.72	20240105	5410	-42.33	20240614	2050	52.20	20231024	3.75	N	320000	100	27 억		229657	N	N	0	N	00	N
20	20240729	141200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3145	35	2	1.13	567493250	179469	42.53	3115	3220	3100	4040	2180	3110	3162.10	0.84	0	12186	3336	3222	3151	3037	2966	3187	3002	27	930	100	2170	5	1	27199148	855	37.44	2.40	12	0.66	84.00	1313.00	5410	20240614	-41.87	2050	20231024	53.41	5410	-41.87	20240614	2070	51.93	20240105	5410	-41.87	20240614	2050	53.41	20231024	3.75	N	320000	100	27 억		229657	N	N	0	N	00	N
21	20240729	131156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3170	60	2	1.93	495183115	156445	37.08	3115	3220	3100	4040	2180	3110	3165.26	0.84	0	5985	3336	3222	3151	3037	2966	3187	3002	27	930	100	2170	5	1	27199148	862	37.74	2.41	12	0.58	84.00	1313.00	5410	20240614	-41.40	2050	20231024	54.63	5410	-41.40	20240614	2070	53.14	20240105	5410	-41.40	20240614	2050	54.63	20231024	3.75	N	320000	100	27 억		229657	N	N	0	N	00	N
22	20240729	121157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3180	70	2	2.25	439700295	138904	32.92	3115	3220	3100	4040	2180	3110	3165.54	0.84	0	3881	3336	3222	3151	3037	2966	3187	3002	27	930	100	2170	5	1	27199148	865	37.86	2.42	12	0.51	84.00	1313.00	5410	20240614	-41.22	2050	20231024	55.12	5410	-41.22	20240614	2070	53.62	20240105	5410	-41.22	20240614	2050	55.12	20231024	3.75	N	320000	100	27 억		229657	N	N	0	N	00	N
23	20240729	111144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3175	65	2	2.09	407458095	128746	30.51	3115	3220	3100	4040	2180	3110	3164.86	0.84	0	-321	3336	3222	3151	3037	2966	3187	3002	27	930	100	2170	5	1	27199148	864	37.80	2.42	12	0.47	84.00	1313.00	5410	20240614	-41.31	2050	20231024	54.88	5410	-41.31	20240614	2070	53.38	20240105	5410	-41.31	20240614	2050	54.88	20231024	3.75	N	320000	100	27 억		229657	N	N	0	N	00	N
24	20240729	101142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3190	80	2	2.57	277705265	87771	20.80	3115	3220	3100	4040	2180	3110	3164.04	0.84	0	-9855	3336	3222	3151	3037	2966	3187	3002	27	930	100	2170	5	1	27199148	868	37.98	2.43	12	0.32	84.00	1313.00	5410	20240614	-41.04	2050	20231024	55.61	5410	-41.04	20240614	2070	54.11	20240105	5410	-41.04	20240614	2050	55.61	20231024	3.75	N	320000	100	27 억		229657	N	N	0	N	00	N
25	20240729	091140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3150	40	2	1.29	70384950	22561	5.35	3115	3150	3100	4040	2180	3110	3119.81	0.84	0	-5989	3336	3222	3151	3037	2966	3187	3002	27	930	100	2170	5	1	27199148	857	37.50	2.40	12	0.08	84.00	1313.00	5410	20240614	-41.77	2050	20231024	53.66	5410	-41.77	20240614	2070	52.17	20240105	5410	-41.77	20240614	2050	53.66	20231024	3.75	N	320000	100	27 억		229657	N	N	0	N	00	N
26	20240726	161123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3110	-40	5	-1.27	1320409820	419717	17.28	3150	3265	3080	4095	2205	3150	3146.01	0.91	0	-16945	3920	3535	3300	2915	2680	3417	2797	27	945	100	2200	5	1	27199148	846	37.02	2.37	12	1.54	84.00	1313.00	5410	20240614	-42.51	2050	20231024	51.71	5410	-42.51	20240614	2070	50.24	20240105	5410	-42.51	20240614	2050	51.71	20231024	3.96	N	320000	100	27 억		246483	N	N	0	N	00	N
27	20240726	151135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3120	-30	5	-0.95	1265498730	402048	16.55	3150	3265	3080	4095	2205	3150	3147.63	0.91	0	-15119	3920	3535	3300	2915	2680	3417	2797	27	945	100	2200	5	1	27199148	849	37.14	2.38	12	1.48	84.00	1313.00	5410	20240614	-42.33	2050	20231024	52.20	5410	-42.33	20240614	2070	50.72	20240105	5410	-42.33	20240614	2050	52.20	20231024	3.96	N	320000	100	27 억		246483	N	N	0	N	00	N
28	20240726	141135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3120	-30	5	-0.95	1206801745	383189	15.78	3150	3265	3080	4095	2205	3150	3149.36	0.91	0	-14077	3920	3535	3300	2915	2680	3417	2797	27	945	100	2200	5	1	27199148	849	37.14	2.38	12	1.41	84.00	1313.00	5410	20240614	-42.33	2050	20231024	52.20	5410	-42.33	20240614	2070	50.72	20240105	5410	-42.33	20240614	2050	52.20	20231024	3.96	N	320000	100	27 억		246483	N	N	0	N	00	N
29	20240726	131136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3115	-35	5	-1.11	1097395610	347991	14.33	3150	3265	3080	4095	2205	3150	3153.52	0.91	0	-12080	3920	3535	3300	2915	2680	3417	2797	27	945	100	2200	5	1	27199148	847	37.08	2.37	12	1.28	84.00	1313.00	5410	20240614	-42.42	2050	20231024	51.95	5410	-42.42	20240614	2070	50.48	20240105	5410	-42.42	20240614	2050	51.95	20231024	3.96	N	320000	100	27 억		246483	N	N	0	N	00	N
30	20240726	121141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3090	-60	5	-1.90	993970030	314728	12.96	3150	3265	3090	4095	2205	3150	3158.19	0.91	0	-4423	3920	3535	3300	2915	2680	3417	2797	27	945	100	2200	5	1	27199148	840	36.79	2.35	12	1.16	84.00	1313.00	5410	20240614	-42.88	2050	20231024	50.73	5410	-42.88	20240614	2070	49.28	20240105	5410	-42.88	20240614	2050	50.73	20231024	3.96	N	320000	100	27 억		246483	N	N	0	N	00	N
31	20240726	111141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3170	20	2	0.63	758708285	239313	9.85	3150	3265	3095	4095	2205	3150	3170.36	0.91	0	-3436	3920	3535	3300	2915	2680	3417	2797	27	945	100	2200	5	1	27199148	862	37.74	2.41	12	0.88	84.00	1313.00	5410	20240614	-41.40	2050	20231024	54.63	5410	-41.40	20240614	2070	53.14	20240105	5410	-41.40	20240614	2050	54.63	20231024	3.96	N	320000	100	27 억		246483	N	N	0	N	00	N
32	20240726	101133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3190	40	2	1.27	663067120	209138	8.61	3150	3265	3095	4095	2205	3150	3170.48	0.91	0	1505	3920	3535	3300	2915	2680	3417	2797	27	945	100	2200	5	1	27199148	868	37.98	2.43	12	0.77	84.00	1313.00	5410	20240614	-41.04	2050	20231024	55.61	5410	-41.04	20240614	2070	54.11	20240105	5410	-41.04	20240614	2050	55.61	20231024	3.96	N	320000	100	27 억		246483	N	N	0	N	00	N
33	20240726	091133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3190	40	2	1.27	252629290	80577	3.32	3150	3190	3095	4095	2205	3150	3135.25	0.91	0	-1841	3920	3535	3300	2915	2680	3417	2797	27	945	100	2200	5	1	27199148	868	37.98	2.43	12	0.30	84.00	1313.00	5410	20240614	-41.04	2050	20231024	55.61	5410	-41.04	20240614	2070	54.11	20240105	5410	-41.04	20240614	2050	55.61	20231024	3.96	N	320000	100	27 억		246483	N	N	0	N	00	N
34	20240725	161131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3150	-505	5	-13.82	7774065310	2421539	266.85	3655	3685	3065	4750	2560	3655	3210.64	0.17	0	199156	4665	4160	3880	3375	3095	4020	3235	27	1095	100	2550	5	1	27199148	857	37.50	2.40	12	8.90	84.00	1313.00	5410	20240614	-41.77	2050	20231024	53.66	5410	-41.77	20240614	2070	52.17	20240105	5410	-41.77	20240614	2050	53.66	20231024	3.72	N	320000	100	27 억		47415	N	N	0	N	00	N
35	20240725	151143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3120	-535	5	-14.64	7609098715	2368944	261.05	3655	3685	3065	4750	2560	3655	3212.02	0.17	0	206266	4665	4160	3880	3375	3095	4020	3235	27	1095	100	2550	5	1	27199148	849	37.14	2.38	12	8.71	84.00	1313.00	5410	20240614	-42.33	2050	20231024	52.20	5410	-42.33	20240614	2070	50.72	20240105	5410	-42.33	20240614	2050	52.20	20231024	3.72	N	320000	100	27 억		47415	N	N	0	N	00	N
36	20240725	141139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3165	-490	5	-13.41	7234666590	2249609	247.90	3655	3685	3065	4750	2560	3655	3215.96	0.17	0	244302	4665	4160	3880	3375	3095	4020	3235	27	1095	100	2550	5	1	27199148	861	37.68	2.41	12	8.27	84.00	1313.00	5410	20240614	-41.50	2050	20231024	54.39	5410	-41.50	20240614	2070	52.90	20240105	5410	-41.50	20240614	2050	54.39	20231024	3.72	N	320000	100	27 억		47415	N	N	0	N	00	N
37	20240725	131132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3170	-485	5	-13.27	6815112115	2118371	233.44	3655	3685	3065	4750	2560	3655	3217.14	0.17	0	265849	4665	4160	3880	3375	3095	4020	3235	27	1095	100	2550	5	1	27199148	862	37.74	2.41	12	7.79	84.00	1313.00	5410	20240614	-41.40	2050	20231024	54.63	5410	-41.40	20240614	2070	53.14	20240105	5410	-41.40	20240614	2050	54.63	20231024	3.72	N	320000	100	27 억		47415	N	N	0	N	00	N
38	20240725	121138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3200	-455	5	-12.45	6271530105	1948356	214.70	3655	3685	3065	4750	2560	3655	3218.88	0.17	0	310338	4665	4160	3880	3375	3095	4020	3235	27	1095	100	2550	5	1	27199148	870	38.10	2.44	12	7.16	84.00	1313.00	5410	20240614	-40.85	2050	20231024	56.10	5410	-40.85	20240614	2070	54.59	20240105	5410	-40.85	20240614	2050	56.10	20231024	3.72	N	320000	100	27 억		47415	N	N	0	N	00	N
39	20240725	111136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3190	-465	5	-12.72	5945058635	1845232	203.34	3655	3685	3065	4750	2560	3655	3221.84	0.17	0	333742	4665	4160	3880	3375	3095	4020	3235	27	1095	100	2550	5	1	27199148	868	37.98	2.43	12	6.78	84.00	1313.00	5410	20240614	-41.04	2050	20231024	55.61	5410	-41.04	20240614	2070	54.11	20240105	5410	-41.04	20240614	2050	55.61	20231024	3.72	N	320000	100	27 억		47415	N	N	0	N	00	N
40	20240725	101128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3190	-465	5	-12.72	5290688705	1639037	180.62	3655	3685	3065	4750	2560	3655	3227.92	0.17	0	418527	4665	4160	3880	3375	3095	4020	3235	27	1095	100	2550	5	1	27199148	868	37.98	2.43	12	6.03	84.00	1313.00	5410	20240614	-41.04	2050	20231024	55.61	5410	-41.04	20240614	2070	54.11	20240105	5410	-41.04	20240614	2050	55.61	20231024	3.72	N	320000	100	27 억		47415	N	N	0	N	00	N
41	20240725	091124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3380	-275	5	-7.52	681803115	200759	22.12	3655	3685	3330	4750	2560	3655	3396.09	0.17	0	109630	4665	4160	3880	3375	3095	4020	3235	27	1095	100	2550	5	1	27199148	919	40.24	2.57	12	0.74	84.00	1313.00	5410	20240614	-37.52	2050	20231024	64.88	5410	-37.52	20240614	2070	63.29	20240105	5410	-37.52	20240614	2050	64.88	20231024	3.72	N	320000	100	27 억		47415	N	N	0	N	00	N
42	20240724	161123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3655	-730	5	-16.65	3494583910	903299	220.01	4385	4385	3600	5700	3070	4385	3869.41	0.35	0	-43541	4791	4587	4411	4207	4031	4500	4120	27	1315	100	3060	5	1	27199148	994	43.51	2.78	12	3.32	84.00	1313.00	5410	20240614	-32.44	2050	20231024	78.29	5410	-32.44	20240614	2070	76.57	20240105	5410	-32.44	20240614	2050	78.29	20231024	3.52	N	320000	100	27 억		96270	N	N	0	N	00	N
43	20240724	151140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	-640	5	-14.60	3140663020	806524	196.44	4385	4385	3615	5700	3070	4385	3894.07	0.35	0	-53656	4791	4587	4411	4207	4031	4500	4120	27	1315	100	3060	5	1	27199148	1019	44.58	2.85	12	2.97	84.00	1313.00	5410	20240614	-30.78	2050	20231024	82.68	5410	-30.78	20240614	2070	80.92	20240105	5410	-30.78	20240614	2050	82.68	20231024	3.52	N	320000	100	27 억		96270	N	N	0	N	00	N
44	20240724	141134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	-595	5	-13.57	2662969010	680009	165.62	4385	4385	3615	5700	3070	4385	3916.08	0.35	0	-51950	4791	4587	4411	4207	4031	4500	4120	27	1315	100	3060	5	1	27199148	1031	45.12	2.89	12	2.50	84.00	1313.00	5410	20240614	-29.94	2050	20231024	84.88	5410	-29.94	20240614	2070	83.09	20240105	5410	-29.94	20240614	2050	84.88	20231024	3.52	N	320000	100	27 억		96270	N	N	0	N	00	N
45	20240724	131139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3870	-515	5	-11.74	2295117815	584493	142.36	4385	4385	3615	5700	3070	4385	3926.68	0.35	0	-47672	4791	4587	4411	4207	4031	4500	4120	27	1315	100	3060	5	1	27199148	1053	46.07	2.95	12	2.15	84.00	1313.00	5410	20240614	-28.47	2050	20231024	88.78	5410	-28.47	20240614	2070	86.96	20240105	5410	-28.47	20240614	2050	88.78	20231024	3.52	N	320000	100	27 억		96270	N	N	0	N	00	N
46	20240724	121137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	-570	5	-13.00	1955235250	496514	120.93	4385	4385	3615	5700	3070	4385	3937.93	0.35	0	-33063	4791	4587	4411	4207	4031	4500	4120	27	1315	100	3060	5	1	27199148	1038	45.42	2.91	12	1.83	84.00	1313.00	5410	20240614	-29.48	2050	20231024	86.10	5410	-29.48	20240614	2070	84.30	20240105	5410	-29.48	20240614	2050	86.10	20231024	3.52	N	320000	100	27 억		96270	N	N	0	N	00	N
47	20240724	111135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	-235	5	-5.36	554301645	132593	32.29	4385	4385	4100	5700	3070	4385	4180.47	0.35	0	-7610	4791	4587	4411	4207	4031	4500	4120	27	1315	100	3060	5	1	27199148	1129	49.40	3.16	12	0.49	84.00	1313.00	5410	20240614	-23.29	2050	20231024	102.44	5410	-23.29	20240614	2070	100.48	20240105	5410	-23.29	20240614	2050	102.44	20231024	3.52	N	320000	100	27 억		96270	N	N	0	N	00	N
48	20240724	101202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	-185	5	-4.22	315891240	75179	18.31	4385	4385	4135	5700	3070	4385	4201.85	0.35	0	2531	4791	4587	4411	4207	4031	4500	4120	27	1315	100	3060	5	1	27199148	1142	50.00	3.20	12	0.28	84.00	1313.00	5410	20240614	-22.37	2050	20231024	104.88	5410	-22.37	20240614	2070	102.90	20240105	5410	-22.37	20240614	2050	104.88	20231024	3.52	N	320000	100	27 억		96270	N	N	0	N	00	N
49	20240724	091125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	-125	5	-2.85	70002770	16268	3.96	4385	4385	4260	5700	3070	4385	4303.10	0.35	0	1620	4791	4587	4411	4207	4031	4500	4120	27	1315	100	3060	5	1	27199148	1159	50.71	3.24	12	0.06	84.00	1313.00	5410	20240614	-21.26	2050	20231024	107.80	5410	-21.26	20240614	2070	105.80	20240105	5410	-21.26	20240614	2050	107.80	20231024	3.52	N	320000	100	27 억		96270	N	N	0	N	00	N
50	20240723	161116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4385	-45	5	-1.02	1808739010	410400	163.93	4515	4615	4235	5750	3105	4430	4405.99	0.47	0	-31300	4546	4487	4371	4312	4196	4517	4342	27	1320	100	3100	5	1	27199148	1193	52.20	3.34	12	1.51	84.00	1313.00	5410	20240614	-18.95	2050	20231024	113.90	5410	-18.95	20240614	2070	111.84	20240105	5410	-18.95	20240614	2050	113.90	20231024	3.43	N	320000	100	27 억		128040	N	N	0	N	00	N
51	20240723	151145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4340	-90	5	-2.03	1652062750	374441	149.57	4515	4615	4235	5750	3105	4430	4410.95	0.47	0	-26606	4546	4487	4371	4312	4196	4517	4342	27	1320	100	3100	5	1	27199148	1180	51.67	3.31	12	1.38	84.00	1313.00	5410	20240614	-19.78	2050	20231024	111.71	5410	-19.78	20240614	2070	109.66	20240105	5410	-19.78	20240614	2050	111.71	20231024	3.43	N	320000	100	27 억		128040	N	N	0	N	00	N
52	20240723	141120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	-80	5	-1.81	1557703965	352572	140.84	4515	4615	4235	5750	3105	4430	4417.32	0.47	0	-21214	4546	4487	4371	4312	4196	4517	4342	27	1320	100	3100	5	1	27199148	1183	51.79	3.31	12	1.30	84.00	1313.00	5410	20240614	-19.59	2050	20231024	112.20	5410	-19.59	20240614	2070	110.14	20240105	5410	-19.59	20240614	2050	112.20	20231024	3.43	N	320000	100	27 억		128040	N	N	0	N	00	N
53	20240723	131115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4395	-35	5	-0.79	1404841060	317380	126.78	4515	4615	4235	5750	3105	4430	4426.10	0.47	0	-13403	4546	4487	4371	4312	4196	4517	4342	27	1320	100	3100	5	1	27199148	1195	52.32	3.35	12	1.17	84.00	1313.00	5410	20240614	-18.76	2050	20231024	114.39	5410	-18.76	20240614	2070	112.32	20240105	5410	-18.76	20240614	2050	114.39	20231024	3.43	N	320000	100	27 억		128040	N	N	0	N	00	N
54	20240723	121125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4395	-35	5	-0.79	1352911130	305515	122.04	4515	4615	4235	5750	3105	4430	4428.16	0.47	0	-12788	4546	4487	4371	4312	4196	4517	4342	27	1320	100	3100	5	1	27199148	1195	52.32	3.35	12	1.12	84.00	1313.00	5410	20240614	-18.76	2050	20231024	114.39	5410	-18.76	20240614	2070	112.32	20240105	5410	-18.76	20240614	2050	114.39	20231024	3.43	N	320000	100	27 억		128040	N	N	0	N	00	N
55	20240723	111123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4410	-20	5	-0.45	1326413235	299488	119.63	4515	4615	4235	5750	3105	4430	4428.85	0.47	0	-13025	4546	4487	4371	4312	4196	4517	4342	27	1320	100	3100	5	1	27199148	1199	52.50	3.36	12	1.10	84.00	1313.00	5410	20240614	-18.48	2050	20231024	115.12	5410	-18.48	20240614	2070	113.04	20240105	5410	-18.48	20240614	2050	115.12	20231024	3.43	N	320000	100	27 억		128040	N	N	0	N	00	N
56	20240723	101117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	40	2	0.90	1116940075	252078	100.69	4515	4615	4235	5750	3105	4430	4431.02	0.47	0	-5948	4546	4487	4371	4312	4196	4517	4342	27	1320	100	3100	5	1	27199148	1216	53.21	3.40	12	0.93	84.00	1313.00	5410	20240614	-17.38	2050	20231024	118.05	5410	-17.38	20240614	2070	115.94	20240105	5410	-17.38	20240614	2050	118.05	20231024	3.43	N	320000	100	27 억		128040	N	N	0	N	00	N
57	20240723	091131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4420	-10	5	-0.23	602529435	134663	53.79	4515	4615	4385	5750	3105	4430	4483.09	0.47	0	-1444	4546	4487	4371	4312	4196	4517	4342	27	1320	100	3100	5	1	27199148	1202	52.62	3.37	12	0.50	84.00	1313.00	5410	20240614	-18.30	2050	20231024	115.61	5410	-18.30	20240614	2070	113.53	20240105	5410	-18.30	20240614	2050	115.61	20231024	3.43	N	320000	100	27 억		128040	N	N	0	N	00	N
58	20240722	161110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4430	20	2	0.45	1080569810	248743	53.10	4400	4430	4255	5730	3090	4410	4343.46	0.58	0	-31281	4696	4552	4336	4192	3976	4625	4265	27	1320	100	3080	5	1	27199148	1205	52.74	3.37	12	0.91	84.00	1313.00	5410	20240614	-18.11	2050	20231024	116.10	5410	-18.11	20240614	2070	114.01	20240105	5410	-18.11	20240614	2050	116.10	20231024	3.27	N	320000	100	27 억		157988	N	N	0	N	00	N
59	20240722	151121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4395	-15	5	-0.34	1017649745	234498	50.06	4400	4425	4255	5730	3090	4410	4339.69	0.58	0	-31278	4696	4552	4336	4192	3976	4625	4265	27	1320	100	3080	5	1	27199148	1195	52.32	3.35	12	0.86	84.00	1313.00	5410	20240614	-18.76	2050	20231024	114.39	5410	-18.76	20240614	2070	112.32	20240105	5410	-18.76	20240614	2050	114.39	20231024	3.27	N	320000	100	27 억		157988	N	N	0	N	00	N
60	20240722	141128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4295	-115	5	-2.61	857075265	197684	42.20	4400	4425	4255	5730	3090	4410	4335.58	0.58	0	-29993	4696	4552	4336	4192	3976	4625	4265	27	1320	100	3080	5	1	27199148	1168	51.13	3.27	12	0.73	84.00	1313.00	5410	20240614	-20.61	2050	20231024	109.51	5410	-20.61	20240614	2070	107.49	20240105	5410	-20.61	20240614	2050	109.51	20231024	3.27	N	320000	100	27 억		157988	N	N	0	N	00	N
61	20240722	131124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	-10	5	-0.23	652458170	150435	32.12	4400	4425	4255	5730	3090	4410	4337.14	0.58	0	-27070	4696	4552	4336	4192	3976	4625	4265	27	1320	100	3080	5	1	27199148	1197	52.38	3.35	12	0.55	84.00	1313.00	5410	20240614	-18.67	2050	20231024	114.63	5410	-18.67	20240614	2070	112.56	20240105	5410	-18.67	20240614	2050	114.63	20231024	3.27	N	320000	100	27 억		157988	N	N	0	N	00	N
62	20240722	121121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4370	-40	5	-0.91	574688620	132621	28.31	4400	4425	4255	5730	3090	4410	4333.32	0.58	0	-24703	4696	4552	4336	4192	3976	4625	4265	27	1320	100	3080	5	1	27199148	1189	52.02	3.33	12	0.49	84.00	1313.00	5410	20240614	-19.22	2050	20231024	113.17	5410	-19.22	20240614	2070	111.11	20240105	5410	-19.22	20240614	2050	113.17	20231024	3.27	N	320000	100	27 억		157988	N	N	0	N	00	N
63	20240722	111118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4375	-35	5	-0.79	523780760	120922	25.81	4400	4425	4255	5730	3090	4410	4331.56	0.58	0	-18923	4696	4552	4336	4192	3976	4625	4265	27	1320	100	3080	5	1	27199148	1190	52.08	3.33	12	0.44	84.00	1313.00	5410	20240614	-19.13	2050	20231024	113.41	5410	-19.13	20240614	2070	111.35	20240105	5410	-19.13	20240614	2050	113.41	20231024	3.27	N	320000	100	27 억		157988	N	N	0	N	00	N
64	20240722	101119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4325	-85	5	-1.93	372168045	85614	18.28	4400	4425	4290	5730	3090	4410	4347.05	0.58	0	-11274	4696	4552	4336	4192	3976	4625	4265	27	1320	100	3080	5	1	27199148	1176	51.49	3.29	12	0.31	84.00	1313.00	5410	20240614	-20.06	2050	20231024	110.98	5410	-20.06	20240614	2070	108.94	20240105	5410	-20.06	20240614	2050	110.98	20231024	3.27	N	320000	100	27 억		157988	N	N	0	N	00	N
65	20240722	091123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4395	-15	5	-0.34	215415775	49567	10.58	4400	4425	4290	5730	3090	4410	4345.95	0.58	0	-9519	4696	4552	4336	4192	3976	4625	4265	27	1320	100	3080	5	1	27199148	1195	52.32	3.35	12	0.18	84.00	1313.00	5410	20240614	-18.76	2050	20231024	114.39	5410	-18.76	20240614	2070	112.32	20240105	5410	-18.76	20240614	2050	114.39	20231024	3.27	N	320000	100	27 억		157988	N	N	0	N	00	N
66	20240719	161052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4410	235	2	5.63	2030084105	468135	124.14	4220	4480	4120	5420	2925	4175	4336.42	0.23	0	96846	4541	4357	4246	4062	3951	4302	4007	27	1245	100	2920	5	1	27199148	1199	52.50	3.36	12	1.72	84.00	1313.00	5410	20240614	-18.48	2050	20231024	115.12	5410	-18.48	20240614	2070	113.04	20240105	5410	-18.48	20240614	2050	115.12	20231024	3.26	N	320000	100	27 억		63644	N	N	0	N	00	N
67	20240719	151103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4390	215	2	5.15	1951397195	450267	119.40	4220	4480	4120	5420	2925	4175	4333.87	0.23	0	99350	4541	4357	4246	4062	3951	4302	4007	27	1245	100	2920	5	1	27199148	1194	52.26	3.34	12	1.66	84.00	1313.00	5410	20240614	-18.85	2050	20231024	114.15	5410	-18.85	20240614	2070	112.08	20240105	5410	-18.85	20240614	2050	114.15	20231024	3.26	N	320000	100	27 억		63644	N	N	0	N	00	N
68	20240719	141105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4425	250	2	5.99	1211430380	281647	74.69	4220	4430	4120	5420	2925	4175	4301.24	0.23	0	63594	4541	4357	4246	4062	3951	4302	4007	27	1245	100	2920	5	1	27199148	1204	52.68	3.37	12	1.04	84.00	1313.00	5410	20240614	-18.21	2050	20231024	115.85	5410	-18.21	20240614	2070	113.77	20240105	5410	-18.21	20240614	2050	115.85	20231024	3.26	N	320000	100	27 억		63644	N	N	0	N	00	N
69	20240719	131056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4315	140	2	3.35	615070375	145501	38.58	4220	4315	4120	5420	2925	4175	4227.26	0.23	0	25093	4541	4357	4246	4062	3951	4302	4007	27	1245	100	2920	5	1	27199148	1174	51.37	3.29	12	0.53	84.00	1313.00	5410	20240614	-20.24	2050	20231024	110.49	5410	-20.24	20240614	2070	108.45	20240105	5410	-20.24	20240614	2050	110.49	20231024	3.26	N	320000	100	27 억		63644	N	N	0	N	00	N
70	20240719	121054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	55	2	1.32	428147690	101713	26.97	4220	4280	4120	5420	2925	4175	4209.37	0.23	0	-4446	4541	4357	4246	4062	3951	4302	4007	27	1245	100	2920	5	1	27199148	1151	50.36	3.22	12	0.37	84.00	1313.00	5410	20240614	-21.81	2050	20231024	106.34	5410	-21.81	20240614	2070	104.35	20240105	5410	-21.81	20240614	2050	106.34	20231024	3.26	N	320000	100	27 억		63644	N	N	0	N	00	N
71	20240719	111106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	55	2	1.32	246549230	58633	15.55	4220	4280	4120	5420	2925	4175	4204.96	0.23	0	-7135	4541	4357	4246	4062	3951	4302	4007	27	1245	100	2920	5	1	27199148	1151	50.36	3.22	12	0.22	84.00	1313.00	5410	20240614	-21.81	2050	20231024	106.34	5410	-21.81	20240614	2070	104.35	20240105	5410	-21.81	20240614	2050	106.34	20231024	3.26	N	320000	100	27 억		63644	N	N	0	N	00	N
72	20240719	101051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	65	2	1.56	211648235	50376	13.36	4220	4280	4120	5420	2925	4175	4201.37	0.23	0	-7338	4541	4357	4246	4062	3951	4302	4007	27	1245	100	2920	5	1	27199148	1153	50.48	3.23	12	0.19	84.00	1313.00	5410	20240614	-21.63	2050	20231024	106.83	5410	-21.63	20240614	2070	104.83	20240105	5410	-21.63	20240614	2050	106.83	20231024	3.26	N	320000	100	27 억		63644	N	N	0	N	00	N
73	20240719	091108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-5	5	-0.12	40109170	9596	2.54	4220	4220	4120	5420	2925	4175	4179.78	0.23	0	-6937	4541	4357	4246	4062	3951	4302	4007	27	1245	100	2920	5	1	27199148	1134	49.64	3.18	12	0.04	84.00	1313.00	5410	20240614	-22.92	2050	20231024	103.41	5410	-22.92	20240614	2070	101.45	20240105	5410	-22.92	20240614	2050	103.41	20231024	3.26	N	320000	100	27 억		63644	N	N	0	N	00	N
74	20240718	161044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4175	-240	5	-5.44	1600471765	376771	115.89	4410	4430	4135	5730	3095	4415	4248.12	0.44	0	-53525	4531	4472	4426	4367	4321	4502	4397	27	1315	100	3090	5	1	27199148	1136	49.70	3.18	12	1.39	84.00	1313.00	5410	20240614	-22.83	2050	20231024	103.66	5410	-22.83	20240614	2070	101.69	20240105	5410	-22.83	20240614	2050	103.66	20231024	4.85	N	320000	100	27 억		119353	N	N	0	N	00	N
75	20240718	151055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	-215	5	-4.87	1541386550	362654	111.55	4410	4430	4135	5730	3095	4415	4250.30	0.44	0	-54033	4531	4472	4426	4367	4321	4502	4397	27	1315	100	3090	5	1	27199148	1142	50.00	3.20	12	1.33	84.00	1313.00	5410	20240614	-22.37	2050	20231024	104.88	5410	-22.37	20240614	2070	102.90	20240105	5410	-22.37	20240614	2050	104.88	20231024	4.85	N	320000	100	27 억		119353	N	N	0	N	00	N
76	20240718	141047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	-175	5	-3.96	1331298940	313130	96.31	4410	4430	4135	5730	3095	4415	4251.59	0.44	0	-41903	4531	4472	4426	4367	4321	4502	4397	27	1315	100	3090	5	1	27199148	1153	50.48	3.23	12	1.15	84.00	1313.00	5410	20240614	-21.63	2050	20231024	106.83	5410	-21.63	20240614	2070	104.83	20240105	5410	-21.63	20240614	2050	106.83	20231024	4.85	N	320000	100	27 억		119353	N	N	0	N	00	N
77	20240718	131048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	-175	5	-3.96	1221415525	287186	88.33	4410	4430	4135	5730	3095	4415	4253.05	0.44	0	-40119	4531	4472	4426	4367	4321	4502	4397	27	1315	100	3090	5	1	27199148	1153	50.48	3.23	12	1.06	84.00	1313.00	5410	20240614	-21.63	2050	20231024	106.83	5410	-21.63	20240614	2070	104.83	20240105	5410	-21.63	20240614	2050	106.83	20231024	4.85	N	320000	100	27 억		119353	N	N	0	N	00	N
78	20240718	121048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	-215	5	-4.87	1150486310	270343	83.15	4410	4430	4135	5730	3095	4415	4255.65	0.44	0	-38138	4531	4472	4426	4367	4321	4502	4397	27	1315	100	3090	5	1	27199148	1142	50.00	3.20	12	0.99	84.00	1313.00	5410	20240614	-22.37	2050	20231024	104.88	5410	-22.37	20240614	2070	102.90	20240105	5410	-22.37	20240614	2050	104.88	20231024	4.85	N	320000	100	27 억		119353	N	N	0	N	00	N
79	20240718	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	-205	5	-4.64	993683425	232867	71.63	4410	4430	4135	5730	3095	4415	4267.17	0.44	0	-18652	4531	4472	4426	4367	4321	4502	4397	27	1315	100	3090	5	1	27199148	1145	50.12	3.21	12	0.86	84.00	1313.00	5410	20240614	-22.18	2050	20231024	105.37	5410	-22.18	20240614	2070	103.38	20240105	5410	-22.18	20240614	2050	105.37	20231024	4.85	N	320000	100	27 억		119353	N	N	0	N	00	N
80	20240718	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	-230	5	-5.21	872098640	203674	62.65	4410	4430	4135	5730	3095	4415	4281.84	0.44	0	-13346	4531	4472	4426	4367	4321	4502	4397	27	1315	100	3090	5	1	27199148	1138	49.82	3.19	12	0.75	84.00	1313.00	5410	20240614	-22.64	2050	20231024	104.15	5410	-22.64	20240614	2070	102.17	20240105	5410	-22.64	20240614	2050	104.15	20231024	4.85	N	320000	100	27 억		119353	N	N	0	N	00	N
81	20240718	091058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	-65	5	-1.47	382821820	88161	27.12	4410	4430	4300	5730	3095	4415	4342.30	0.44	0	579	4531	4472	4426	4367	4321	4502	4397	27	1315	100	3090	5	1	27199148	1183	51.79	3.31	12	0.32	84.00	1313.00	5410	20240614	-19.59	2050	20231024	112.20	5410	-19.59	20240614	2070	110.14	20240105	5410	-19.59	20240614	2050	112.20	20231024	4.85	N	320000	100	27 억		119353	N	N	0	N	00	N
82	20240717	161142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4415	75	2	1.73	1430660130	323502	151.25	4410	4485	4380	5640	3040	4340	4422.42	0.50	0	51914	4603	4471	4358	4226	4113	4415	4170	18	1300	100	3030	5	1	18499148	817	52.56	3.36	12	1.75	84.00	1313.00	5410	20240614	-18.39	2050	20231024	115.37	5410	-18.39	20240614	2070	113.29	20240105	5410	-18.39	20240614	2050	115.37	20231024	4.74	N	320000	100	18 억		91783	N	N	0	N	00	N
83	20240717	151149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4415	75	2	1.73	1386960315	313572	146.61	4410	4485	4380	5640	3040	4340	4423.10	0.50	0	55484	4603	4471	4358	4226	4113	4415	4170	18	1300	100	3030	5	1	18499148	817	52.56	3.36	12	1.70	84.00	1313.00	5410	20240614	-18.39	2050	20231024	115.37	5410	-18.39	20240614	2070	113.29	20240105	5410	-18.39	20240614	2050	115.37	20231024	4.74	N	320000	100	18 억		91783	N	N	0	N	00	N
84	20240717	141146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4420	80	2	1.84	1253423170	283276	132.44	4410	4485	4380	5640	3040	4340	4424.74	0.50	0	60583	4603	4471	4358	4226	4113	4415	4170	18	1300	100	3030	5	1	18499148	818	52.62	3.37	12	1.53	84.00	1313.00	5410	20240614	-18.30	2050	20231024	115.61	5410	-18.30	20240614	2070	113.53	20240105	5410	-18.30	20240614	2050	115.61	20231024	4.74	N	320000	100	18 억		91783	N	N	0	N	00	N
85	20240717	131143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4430	90	2	2.07	1148678125	259536	121.34	4410	4485	4380	5640	3040	4340	4425.89	0.50	0	62509	4603	4471	4358	4226	4113	4415	4170	18	1300	100	3030	5	1	18499148	820	52.74	3.37	12	1.40	84.00	1313.00	5410	20240614	-18.11	2050	20231024	116.10	5410	-18.11	20240614	2070	114.01	20240105	5410	-18.11	20240614	2050	116.10	20231024	4.74	N	320000	100	18 억		91783	N	N	0	N	00	N
86	20240717	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	110	2	2.53	843521190	190466	89.05	4410	4485	4380	5640	3040	4340	4428.72	0.50	0	48287	4603	4471	4358	4226	4113	4415	4170	18	1300	100	3030	5	1	18499148	823	52.98	3.39	12	1.03	84.00	1313.00	5410	20240614	-17.74	2050	20231024	117.07	5410	-17.74	20240614	2070	114.98	20240105	5410	-17.74	20240614	2050	117.07	20231024	4.74	N	320000	100	18 억		91783	N	N	0	N	00	N
87	20240717	111146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4445	105	2	2.42	764457065	172666	80.73	4410	4485	4380	5640	3040	4340	4427.37	0.50	0	44043	4603	4471	4358	4226	4113	4415	4170	18	1300	100	3030	5	1	18499148	822	52.92	3.39	12	0.93	84.00	1313.00	5410	20240614	-17.84	2050	20231024	116.83	5410	-17.84	20240614	2070	114.73	20240105	5410	-17.84	20240614	2050	116.83	20231024	4.74	N	320000	100	18 억		91783	N	N	0	N	00	N
88	20240717	101149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4430	90	2	2.07	620310970	140056	65.48	4410	4485	4380	5640	3040	4340	4429.02	0.50	0	35836	4603	4471	4358	4226	4113	4415	4170	18	1300	100	3030	5	1	18499148	820	52.74	3.37	12	0.76	84.00	1313.00	5410	20240614	-18.11	2050	20231024	116.10	5410	-18.11	20240614	2070	114.01	20240105	5410	-18.11	20240614	2050	116.10	20231024	4.74	N	320000	100	18 억		91783	N	N	0	N	00	N
89	20240717	090934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	60	2	1.38	148250030	33616	15.72	4410	4445	4385	5640	3040	4340	4410.10	0.50	0	946	4603	4471	4358	4226	4113	4415	4170	18	1300	100	3030	5	1	18499148	814	52.38	3.35	12	0.18	84.00	1313.00	5410	20240614	-18.67	2050	20231024	114.63	5410	-18.67	20240614	2070	112.56	20240105	5410	-18.67	20240614	2050	114.63	20231024	4.74	N	320000	100	18 억		91783	N	N	0	N	00	N
90	20240716	161147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4340	-60	5	-1.36	926600265	213772	75.91	4400	4490	4245	5720	3080	4400	4334.51	0.58	0	-15132	4513	4456	4393	4336	4273	4425	4305	18	1320	100	3080	5	1	18499148	803	51.67	3.31	12	1.16	84.00	1313.00	5410	20240614	-19.78	2050	20231024	111.71	5410	-19.78	20240614	2070	109.66	20240105	5410	-19.78	20240614	2050	111.71	20231024	4.78	N	320000	100	18 억		107441	N	N	0	N	00	N
91	20240716	151200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4390	-10	5	-0.23	898099975	207212	73.58	4400	4490	4245	5720	3080	4400	4334.21	0.58	0	-12427	4513	4456	4393	4336	4273	4425	4305	18	1320	100	3080	5	1	18499148	812	52.26	3.34	12	1.12	84.00	1313.00	5410	20240614	-18.85	2050	20231024	114.15	5410	-18.85	20240614	2070	112.08	20240105	5410	-18.85	20240614	2050	114.15	20231024	4.78	N	320000	100	18 억		107441	N	N	0	N	00	N
92	20240716	141154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4365	-35	5	-0.80	816396625	188513	66.94	4400	4490	4245	5720	3080	4400	4330.72	0.58	0	-10612	4513	4456	4393	4336	4273	4425	4305	18	1320	100	3080	5	1	18499148	807	51.96	3.32	12	1.02	84.00	1313.00	5410	20240614	-19.32	2050	20231024	112.93	5410	-19.32	20240614	2070	110.87	20240105	5410	-19.32	20240614	2050	112.93	20231024	4.78	N	320000	100	18 억		107441	N	N	0	N	00	N
93	20240716	131155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4340	-60	5	-1.36	492902310	114576	40.69	4400	4490	4245	5720	3080	4400	4301.97	0.58	0	-23252	4513	4456	4393	4336	4273	4425	4305	18	1320	100	3080	5	1	18499148	803	51.67	3.31	12	0.62	84.00	1313.00	5410	20240614	-19.78	2050	20231024	111.71	5410	-19.78	20240614	2070	109.66	20240105	5410	-19.78	20240614	2050	111.71	20231024	4.78	N	320000	100	18 억		107441	N	N	0	N	00	N
94	20240716	121152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	-100	5	-2.27	419603355	97458	34.61	4400	4490	4245	5720	3080	4400	4305.48	0.58	0	-20288	4513	4456	4393	4336	4273	4425	4305	18	1320	100	3080	5	1	18499148	795	51.19	3.27	12	0.53	84.00	1313.00	5410	20240614	-20.52	2050	20231024	109.76	5410	-20.52	20240614	2070	107.73	20240105	5410	-20.52	20240614	2050	109.76	20231024	4.78	N	320000	100	18 억		107441	N	N	0	N	00	N
95	20240716	111154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4285	-115	5	-2.61	312395090	72355	25.69	4400	4490	4245	5720	3080	4400	4317.53	0.58	0	-19432	4513	4456	4393	4336	4273	4425	4305	18	1320	100	3080	5	1	18499148	793	51.01	3.26	12	0.39	84.00	1313.00	5410	20240614	-20.79	2050	20231024	109.02	5410	-20.79	20240614	2070	107.00	20240105	5410	-20.79	20240614	2050	109.02	20231024	4.78	N	320000	100	18 억		107441	N	N	0	N	00	N
96	20240716	101153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4355	-45	5	-1.02	226169525	52323	18.58	4400	4490	4245	5720	3080	4400	4322.56	0.58	0	-15264	4513	4456	4393	4336	4273	4425	4305	18	1320	100	3080	5	1	18499148	806	51.85	3.32	12	0.28	84.00	1313.00	5410	20240614	-19.50	2050	20231024	112.44	5410	-19.50	20240614	2070	110.39	20240105	5410	-19.50	20240614	2050	112.44	20231024	4.78	N	320000	100	18 억		107441	N	N	0	N	00	N
97	20240716	091152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4370	-30	5	-0.68	43768750	9985	3.55	4400	4490	4350	5720	3080	4400	4383.45	0.58	0	-4839	4513	4456	4393	4336	4273	4425	4305	18	1320	100	3080	5	1	18499148	808	52.02	3.33	12	0.05	84.00	1313.00	5410	20240614	-19.22	2050	20231024	113.17	5410	-19.22	20240614	2070	111.11	20240105	5410	-19.22	20240614	2050	113.17	20231024	4.78	N	320000	100	18 억		107441	N	N	0	N	00	N
98	20240715	161134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	0	3	0.00	1234867120	281593	72.94	4410	4450	4330	5720	3080	4400	4385.29	1.02	0	-82027	4700	4550	4365	4215	4030	4625	4290	18	1320	100	3080	5	1	18499148	814	52.38	3.35	12	1.52	84.00	1313.00	5410	20240614	-18.67	2050	20231024	114.63	5410	-18.67	20240614	2070	112.56	20240105	5410	-18.67	20240614	2050	114.63	20231024	4.53	N	320000	100	18 억		188824	N	N	0	N	00	N
99	20240715	151143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	0	3	0.00	1184002070	270023	69.95	4410	4450	4330	5720	3080	4400	4384.82	1.02	0	-77326	4700	4550	4365	4215	4030	4625	4290	18	1320	100	3080	5	1	18499148	814	52.38	3.35	12	1.46	84.00	1313.00	5410	20240614	-18.67	2050	20231024	114.63	5410	-18.67	20240614	2070	112.56	20240105	5410	-18.67	20240614	2050	114.63	20231024	4.53	N	320000	100	18 억		188824	N	N	0	N	00	N
100	20240715	141140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	0	3	0.00	990071985	225889	58.52	4410	4450	4330	5720	3080	4400	4383.00	1.02	0	-63156	4700	4550	4365	4215	4030	4625	4290	18	1320	100	3080	5	1	18499148	814	52.38	3.35	12	1.22	84.00	1313.00	5410	20240614	-18.67	2050	20231024	114.63	5410	-18.67	20240614	2070	112.56	20240105	5410	-18.67	20240614	2050	114.63	20231024	4.53	N	320000	100	18 억		188824	N	N	0	N	00	N
101	20240715	131142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	0	3	0.00	831379420	189775	49.16	4410	4450	4330	5720	3080	4400	4380.87	1.02	0	-45877	4700	4550	4365	4215	4030	4625	4290	18	1320	100	3080	5	1	18499148	814	52.38	3.35	12	1.03	84.00	1313.00	5410	20240614	-18.67	2050	20231024	114.63	5410	-18.67	20240614	2070	112.56	20240105	5410	-18.67	20240614	2050	114.63	20231024	4.53	N	320000	100	18 억		188824	N	N	0	N	00	N
102	20240715	121140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	0	3	0.00	767359570	175210	45.39	4410	4450	4330	5720	3080	4400	4379.66	1.02	0	-42749	4700	4550	4365	4215	4030	4625	4290	18	1320	100	3080	5	1	18499148	814	52.38	3.35	12	0.95	84.00	1313.00	5410	20240614	-18.67	2050	20231024	114.63	5410	-18.67	20240614	2070	112.56	20240105	5410	-18.67	20240614	2050	114.63	20231024	4.53	N	320000	100	18 억		188824	N	N	0	N	00	N
103	20240715	111141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4385	-15	5	-0.34	580200680	132387	34.29	4410	4450	4330	5720	3080	4400	4382.61	1.02	0	-25052	4700	4550	4365	4215	4030	4625	4290	18	1320	100	3080	5	1	18499148	811	52.20	3.34	12	0.72	84.00	1313.00	5410	20240614	-18.95	2050	20231024	113.90	5410	-18.95	20240614	2070	111.84	20240105	5410	-18.95	20240614	2050	113.90	20231024	4.53	N	320000	100	18 억		188824	N	N	0	N	00	N
104	20240715	101139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	0	3	0.00	443094265	101140	26.20	4410	4450	4330	5720	3080	4400	4381.00	1.02	0	-6471	4700	4550	4365	4215	4030	4625	4290	18	1320	100	3080	5	1	18499148	814	52.38	3.35	12	0.55	84.00	1313.00	5410	20240614	-18.67	2050	20231024	114.63	5410	-18.67	20240614	2070	112.56	20240105	5410	-18.67	20240614	2050	114.63	20231024	4.53	N	320000	100	18 억		188824	N	N	0	N	00	N
105	20240715	091141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4365	-35	5	-0.80	122432900	28054	7.27	4410	4410	4330	5720	3080	4400	4364.19	1.02	0	-5724	4700	4550	4365	4215	4030	4625	4290	18	1320	100	3080	5	1	18499148	807	51.96	3.32	12	0.15	84.00	1313.00	5410	20240614	-19.32	2050	20231024	112.93	5410	-19.32	20240614	2070	110.87	20240105	5410	-19.32	20240614	2050	112.93	20231024	4.53	N	320000	100	18 억		188824	N	N	0	N	00	N
106	20240712	161131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	95	2	2.21	1690886570	385814	60.05	4235	4515	4180	5590	3015	4305	4382.65	1.12	0	-19870	4561	4432	4231	4102	3901	4497	4167	18	1285	100	3010	5	1	18499148	814	52.38	3.35	12	2.09	84.00	1313.00	5410	20240614	-18.67	2050	20231024	114.63	5410	-18.67	20240614	2070	112.56	20240105	5410	-18.67	20240614	2050	114.63	20231024	4.51	N	320000	100	18 억		207835	N	N	0	N	00	N
107	20240712	151139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4370	65	2	1.51	1588529945	362474	56.42	4235	4515	4180	5590	3015	4305	4382.47	1.12	0	-16246	4561	4432	4231	4102	3901	4497	4167	18	1285	100	3010	5	1	18499148	808	52.02	3.33	12	1.96	84.00	1313.00	5410	20240614	-19.22	2050	20231024	113.17	5410	-19.22	20240614	2070	111.11	20240105	5410	-19.22	20240614	2050	113.17	20231024	4.51	N	320000	100	18 억		207835	N	N	0	N	00	N
108	20240712	141142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4380	75	2	1.74	1392433125	317627	49.44	4235	4515	4180	5590	3015	4305	4383.86	1.12	0	-13970	4561	4432	4231	4102	3901	4497	4167	18	1285	100	3010	5	1	18499148	810	52.14	3.34	12	1.72	84.00	1313.00	5410	20240614	-19.04	2050	20231024	113.66	5410	-19.04	20240614	2070	111.59	20240105	5410	-19.04	20240614	2050	113.66	20231024	4.51	N	320000	100	18 억		207835	N	N	0	N	00	N
109	20240712	131136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4380	75	2	1.74	1250632200	285212	44.40	4235	4515	4180	5590	3015	4305	4384.92	1.12	0	1627	4561	4432	4231	4102	3901	4497	4167	18	1285	100	3010	5	1	18499148	810	52.14	3.34	12	1.54	84.00	1313.00	5410	20240614	-19.04	2050	20231024	113.66	5410	-19.04	20240614	2070	111.59	20240105	5410	-19.04	20240614	2050	113.66	20231024	4.51	N	320000	100	18 억		207835	N	N	0	N	00	N
110	20240712	121137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4395	90	2	2.09	1192721745	272017	42.34	4235	4515	4180	5590	3015	4305	4384.73	1.12	0	4830	4561	4432	4231	4102	3901	4497	4167	18	1285	100	3010	5	1	18499148	813	52.32	3.35	12	1.47	84.00	1313.00	5410	20240614	-18.76	2050	20231024	114.39	5410	-18.76	20240614	2070	112.32	20240105	5410	-18.76	20240614	2050	114.39	20231024	4.51	N	320000	100	18 억		207835	N	N	0	N	00	N
111	20240712	111134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4420	115	2	2.67	969059515	221042	34.41	4235	4515	4180	5590	3015	4305	4384.05	1.12	0	8918	4561	4432	4231	4102	3901	4497	4167	18	1285	100	3010	5	1	18499148	818	52.62	3.37	12	1.19	84.00	1313.00	5410	20240614	-18.30	2050	20231024	115.61	5410	-18.30	20240614	2070	113.53	20240105	5410	-18.30	20240614	2050	115.61	20231024	4.51	N	320000	100	18 억		207835	N	N	0	N	00	N
112	20240712	101136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4410	105	2	2.44	567367695	130893	20.37	4235	4450	4180	5590	3015	4305	4334.59	1.12	0	-1891	4561	4432	4231	4102	3901	4497	4167	18	1285	100	3010	5	1	18499148	816	52.50	3.36	12	0.71	84.00	1313.00	5410	20240614	-18.48	2050	20231024	115.12	5410	-18.48	20240614	2070	113.04	20240105	5410	-18.48	20240614	2050	115.12	20231024	4.51	N	320000	100	18 억		207835	N	N	0	N	00	N
113	20240712	091132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4285	-20	5	-0.46	119681320	28351	4.41	4235	4305	4180	5590	3015	4305	4221.41	1.12	0	-2135	4561	4432	4231	4102	3901	4497	4167	18	1285	100	3010	5	1	18499148	793	51.01	3.26	12	0.15	84.00	1313.00	5410	20240614	-20.79	2050	20231024	109.02	5410	-20.79	20240614	2070	107.00	20240105	5410	-20.79	20240614	2050	109.02	20231024	4.51	N	320000	100	18 억		207835	N	N	0	N	00	N
114	20240711	161127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4305	205	2	5.00	2701989010	640054	131.75	4030	4360	4030	5330	2870	4100	4221.50	0.25	0	158744	4383	4241	4108	3966	3833	4175	3900	18	1230	100	2870	5	1	18499148	796	51.25	3.28	12	3.46	84.00	1313.00	5410	20240614	-20.43	2050	20231024	110.00	5410	-20.43	20240614	2070	107.97	20240105	5410	-20.43	20240614	2050	110.00	20231024	4.49	N	320000	100	18 억		45736	N	N	0	N	00	N
115	20240711	151134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4330	230	2	5.61	2582575565	612328	126.04	4030	4360	4030	5330	2870	4100	4217.63	0.25	0	160723	4383	4241	4108	3966	3833	4175	3900	18	1230	100	2870	5	1	18499148	801	51.55	3.30	12	3.31	84.00	1313.00	5410	20240614	-19.96	2050	20231024	111.22	5410	-19.96	20240614	2070	109.18	20240105	5410	-19.96	20240614	2050	111.22	20231024	4.49	N	320000	100	18 억		45736	N	N	0	N	00	N
116	20240711	141135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4280	180	2	4.39	2157373015	513899	105.78	4030	4305	4030	5330	2870	4100	4198.05	0.25	0	134069	4383	4241	4108	3966	3833	4175	3900	18	1230	100	2870	5	1	18499148	792	50.95	3.26	12	2.78	84.00	1313.00	5410	20240614	-20.89	2050	20231024	108.78	5410	-20.89	20240614	2070	106.76	20240105	5410	-20.89	20240614	2050	108.78	20231024	4.49	N	320000	100	18 억		45736	N	N	0	N	00	N
117	20240711	131132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	150	2	3.66	1923214205	459077	94.50	4030	4305	4030	5330	2870	4100	4189.31	0.25	0	114501	4383	4241	4108	3966	3833	4175	3900	18	1230	100	2870	5	1	18499148	786	50.60	3.24	12	2.48	84.00	1313.00	5410	20240614	-21.44	2050	20231024	107.32	5410	-21.44	20240614	2070	105.31	20240105	5410	-21.44	20240614	2050	107.32	20231024	4.49	N	320000	100	18 억		45736	N	N	0	N	00	N
118	20240711	121131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4275	175	2	4.27	1294692210	311771	64.18	4030	4275	4030	5330	2870	4100	4152.70	0.25	0	95101	4383	4241	4108	3966	3833	4175	3900	18	1230	100	2870	5	1	18499148	791	50.89	3.26	12	1.69	84.00	1313.00	5410	20240614	-20.98	2050	20231024	108.54	5410	-20.98	20240614	2070	106.52	20240105	5410	-20.98	20240614	2050	108.54	20231024	4.49	N	320000	100	18 억		45736	N	N	0	N	00	N
119	20240711	111128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	70	2	1.71	850199685	205770	42.36	4030	4175	4030	5330	2870	4100	4131.80	0.25	0	54471	4383	4241	4108	3966	3833	4175	3900	18	1230	100	2870	5	1	18499148	771	49.64	3.18	12	1.11	84.00	1313.00	5410	20240614	-22.92	2050	20231024	103.41	5410	-22.92	20240614	2070	101.45	20240105	5410	-22.92	20240614	2050	103.41	20231024	4.49	N	320000	100	18 억		45736	N	N	0	N	00	N
120	20240711	101131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	55	2	1.34	464506360	112808	23.22	4030	4170	4030	5330	2870	4100	4117.67	0.25	0	2174	4383	4241	4108	3966	3833	4175	3900	18	1230	100	2870	5	1	18499148	769	49.46	3.16	12	0.61	84.00	1313.00	5410	20240614	-23.20	2050	20231024	102.68	5410	-23.20	20240614	2070	100.72	20240105	5410	-23.20	20240614	2050	102.68	20231024	4.49	N	320000	100	18 억		45736	N	N	0	N	00	N
121	20240711	091127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	20	2	0.49	78778025	19256	3.96	4030	4170	4030	5330	2870	4100	4091.09	0.25	0	-827	4383	4241	4108	3966	3833	4175	3900	18	1230	100	2870	5	1	18499148	762	49.05	3.14	12	0.10	84.00	1313.00	5410	20240614	-23.84	2050	20231024	100.98	5410	-23.84	20240614	2070	99.03	20240105	5410	-23.84	20240614	2050	100.98	20231024	4.49	N	320000	100	18 억		45736	N	N	0	N	00	N
122	20240710	161122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-15	5	-0.36	1993027735	485491	113.38	4205	4250	3975	5340	2885	4115	4105.18	0.48	0	-43230	4305	4210	4035	3940	3765	4257	3987	18	1225	100	2880	5	1	18499148	758	48.81	3.12	12	2.62	84.00	1313.00	5410	20240614	-24.21	2050	20231024	100.00	5410	-24.21	20240614	2070	98.07	20240105	5410	-24.21	20240614	2050	100.00	20231024	4.52	N	320000	100	18 억		88751	N	N	0	N	00	N
123	20240710	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-35	5	-0.85	1969304970	479695	112.03	4205	4250	3975	5340	2885	4115	4105.33	0.48	0	-42510	4305	4210	4035	3940	3765	4257	3987	18	1225	100	2880	5	1	18499148	755	48.57	3.11	12	2.59	84.00	1313.00	5410	20240614	-24.58	2050	20231024	99.02	5410	-24.58	20240614	2070	97.10	20240105	5410	-24.58	20240614	2050	99.02	20231024	4.52	N	320000	100	18 억		88751	N	N	0	N	00	N
124	20240710	141128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-15	5	-0.36	1316356190	318046	74.28	4205	4250	4050	5340	2885	4115	4138.89	0.48	0	-35451	4305	4210	4035	3940	3765	4257	3987	18	1225	100	2880	5	1	18499148	758	48.81	3.12	12	1.72	84.00	1313.00	5410	20240614	-24.21	2050	20231024	100.00	5410	-24.21	20240614	2070	98.07	20240105	5410	-24.21	20240614	2050	100.00	20231024	4.52	N	320000	100	18 억		88751	N	N	0	N	00	N
125	20240710	131127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	25	2	0.61	1152235190	278097	64.95	4205	4250	4085	5340	2885	4115	4143.29	0.48	0	-28308	4305	4210	4035	3940	3765	4257	3987	18	1225	100	2880	5	1	18499148	766	49.29	3.15	12	1.50	84.00	1313.00	5410	20240614	-23.48	2050	20231024	101.95	5410	-23.48	20240614	2070	100.00	20240105	5410	-23.48	20240614	2050	101.95	20231024	4.52	N	320000	100	18 억		88751	N	N	0	N	00	N
126	20240710	121124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	20	2	0.49	1074720695	259284	60.55	4205	4250	4085	5340	2885	4115	4144.96	0.48	0	-25563	4305	4210	4035	3940	3765	4257	3987	18	1225	100	2880	5	1	18499148	765	49.23	3.15	12	1.40	84.00	1313.00	5410	20240614	-23.57	2050	20231024	101.71	5410	-23.57	20240614	2070	99.76	20240105	5410	-23.57	20240614	2050	101.71	20231024	4.52	N	320000	100	18 억		88751	N	N	0	N	00	N
127	20240710	111126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	55	2	1.34	884738600	213115	49.77	4205	4250	4095	5340	2885	4115	4151.46	0.48	0	-23006	4305	4210	4035	3940	3765	4257	3987	18	1225	100	2880	5	1	18499148	771	49.64	3.18	12	1.15	84.00	1313.00	5410	20240614	-22.92	2050	20231024	103.41	5410	-22.92	20240614	2070	101.45	20240105	5410	-22.92	20240614	2050	103.41	20231024	4.52	N	320000	100	18 억		88751	N	N	0	N	00	N
128	20240710	101121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	25	2	0.61	729656730	175764	41.05	4205	4250	4095	5340	2885	4115	4151.34	0.48	0	-16313	4305	4210	4035	3940	3765	4257	3987	18	1225	100	2880	5	1	18499148	766	49.29	3.15	12	0.95	84.00	1313.00	5410	20240614	-23.48	2050	20231024	101.95	5410	-23.48	20240614	2070	100.00	20240105	5410	-23.48	20240614	2050	101.95	20231024	4.52	N	320000	100	18 억		88751	N	N	0	N	00	N
129	20240710	091127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	0	3	0.00	312432150	75116	17.54	4205	4250	4095	5340	2885	4115	4159.33	0.48	0	175	4305	4210	4035	3940	3765	4257	3987	18	1225	100	2880	5	1	18499148	761	48.99	3.13	12	0.41	84.00	1313.00	5410	20240614	-23.94	2050	20231024	100.73	5410	-23.94	20240614	2070	98.79	20240105	5410	-23.94	20240614	2050	100.73	20231024	4.52	N	320000	100	18 억		88751	N	N	0	N	00	N
130	20240709	161119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	60	2	1.48	1693348605	428092	96.06	4010	4130	3860	5270	2840	4055	3955.53	0.81	0	-58623	4285	4170	4060	3945	3835	4227	4002	18	1215	100	2830	5	1	18499148	761	48.99	3.13	12	2.31	84.00	1313.00	5410	20240614	-23.94	2050	20231024	100.73	5410	-23.94	20240614	2070	98.79	20240105	5410	-23.94	20240614	2050	100.73	20231024	4.44	N	320000	100	18 억		150510	N	N	0	N	00	N
131	20240709	151126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	55	2	1.36	1629259895	412501	92.56	4010	4130	3860	5270	2840	4055	3949.71	0.81	0	-57836	4285	4170	4060	3945	3835	4227	4002	18	1215	100	2830	5	1	18499148	760	48.93	3.13	12	2.23	84.00	1313.00	5410	20240614	-24.03	2050	20231024	100.49	5410	-24.03	20240614	2070	98.55	20240105	5410	-24.03	20240614	2050	100.49	20231024	4.44	N	320000	100	18 억		150510	N	N	0	N	00	N
132	20240709	141125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3920	-135	5	-3.33	1200949695	305606	68.58	4010	4120	3860	5270	2840	4055	3929.73	0.81	0	-100825	4285	4170	4060	3945	3835	4227	4002	18	1215	100	2830	5	1	18499148	725	46.67	2.99	12	1.65	84.00	1313.00	5410	20240614	-27.54	2050	20231024	91.22	5410	-27.54	20240614	2070	89.37	20240105	5410	-27.54	20240614	2050	91.22	20231024	4.44	N	320000	100	18 억		150510	N	N	0	N	00	N
133	20240709	131129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3930	-125	5	-3.08	1029098645	261640	58.71	4010	4120	3860	5270	2840	4055	3933.26	0.81	0	-92407	4285	4170	4060	3945	3835	4227	4002	18	1215	100	2830	5	1	18499148	727	46.79	2.99	12	1.41	84.00	1313.00	5410	20240614	-27.36	2050	20231024	91.71	5410	-27.36	20240614	2070	89.86	20240105	5410	-27.36	20240614	2050	91.71	20231024	4.44	N	320000	100	18 억		150510	N	N	0	N	00	N
134	20240709	121130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3905	-150	5	-3.70	790503845	200576	45.01	4010	4120	3860	5270	2840	4055	3941.17	0.81	0	-83221	4285	4170	4060	3945	3835	4227	4002	18	1215	100	2830	5	1	18499148	722	46.49	2.97	12	1.08	84.00	1313.00	5410	20240614	-27.82	2050	20231024	90.49	5410	-27.82	20240614	2070	88.65	20240105	5410	-27.82	20240614	2050	90.49	20231024	4.44	N	320000	100	18 억		150510	N	N	0	N	00	N
135	20240709	111130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	-95	5	-2.34	677980390	171840	38.56	4010	4120	3860	5270	2840	4055	3945.42	0.81	0	-76137	4285	4170	4060	3945	3835	4227	4002	18	1215	100	2830	5	1	18499148	733	47.14	3.02	12	0.93	84.00	1313.00	5410	20240614	-26.80	2050	20231024	93.17	5410	-26.80	20240614	2070	91.30	20240105	5410	-26.80	20240614	2050	93.17	20231024	4.44	N	320000	100	18 억		150510	N	N	0	N	00	N
136	20240709	101126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3920	-135	5	-3.33	490364690	124395	27.91	4010	4120	3860	5270	2840	4055	3942.00	0.81	0	-66402	4285	4170	4060	3945	3835	4227	4002	18	1215	100	2830	5	1	18499148	725	46.67	2.99	12	0.67	84.00	1313.00	5410	20240614	-27.54	2050	20231024	91.22	5410	-27.54	20240614	2070	89.37	20240105	5410	-27.54	20240614	2050	91.22	20231024	4.44	N	320000	100	18 억		150510	N	N	0	N	00	N
137	20240709	091123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-85	5	-2.10	113041545	28241	6.34	4010	4120	3970	5270	2840	4055	4002.75	0.81	0	-20047	4285	4170	4060	3945	3835	4227	4002	18	1215	100	2830	5	1	18499148	734	47.26	3.02	12	0.15	84.00	1313.00	5410	20240614	-26.62	2050	20231024	93.66	5410	-26.62	20240614	2070	91.79	20240105	5410	-26.62	20240614	2050	93.66	20231024	4.44	N	320000	100	18 억		150510	N	N	0	N	00	N
138	20240708	161116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	105	2	2.66	1812953015	445437	106.68	3950	4175	3950	5130	2765	3950	4070.08	0.42	0	73611	4246	4097	4001	3852	3756	4050	3805	18	1180	100	2760	5	1	18499148	750	48.27	3.09	12	2.41	84.00	1313.00	5410	20240614	-25.05	2050	20231024	97.80	5410	-25.05	20240614	2070	95.89	20240105	5410	-25.05	20240614	2050	97.80	20231024	4.49	N	320000	100	18 억		76899	N	N	0	N	00	N
139	20240708	151118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	110	2	2.78	1673650770	410915	98.41	3950	4175	3950	5130	2765	3950	4072.99	0.42	0	82001	4246	4097	4001	3852	3756	4050	3805	18	1180	100	2760	5	1	18499148	751	48.33	3.09	12	2.22	84.00	1313.00	5410	20240614	-24.95	2050	20231024	98.05	5410	-24.95	20240614	2070	96.14	20240105	5410	-24.95	20240614	2050	98.05	20231024	4.49	N	320000	100	18 억		76899	N	N	0	N	00	N
140	20240708	141121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	115	2	2.91	1452123515	356301	85.33	3950	4175	3950	5130	2765	3950	4075.55	0.42	0	80024	4246	4097	4001	3852	3756	4050	3805	18	1180	100	2760	5	1	18499148	752	48.39	3.10	12	1.93	84.00	1313.00	5410	20240614	-24.86	2050	20231024	98.29	5410	-24.86	20240614	2070	96.38	20240105	5410	-24.86	20240614	2050	98.29	20231024	4.49	N	320000	100	18 억		76899	N	N	0	N	00	N
141	20240708	131116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	100	2	2.53	1331210165	326432	78.18	3950	4175	3950	5130	2765	3950	4078.06	0.42	0	80770	4246	4097	4001	3852	3756	4050	3805	18	1180	100	2760	5	1	18499148	749	48.21	3.08	12	1.76	84.00	1313.00	5410	20240614	-25.14	2050	20231024	97.56	5410	-25.14	20240614	2070	95.65	20240105	5410	-25.14	20240614	2050	97.56	20231024	4.49	N	320000	100	18 억		76899	N	N	0	N	00	N
142	20240708	121118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	115	2	2.91	1209531200	296342	70.97	3950	4175	3950	5130	2765	3950	4081.54	0.42	0	86894	4246	4097	4001	3852	3756	4050	3805	18	1180	100	2760	5	1	18499148	752	48.39	3.10	12	1.60	84.00	1313.00	5410	20240614	-24.86	2050	20231024	98.29	5410	-24.86	20240614	2070	96.38	20240105	5410	-24.86	20240614	2050	98.29	20231024	4.49	N	320000	100	18 억		76899	N	N	0	N	00	N
143	20240708	111115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	130	2	3.29	1141681945	279553	66.95	3950	4175	3950	5130	2765	3950	4083.96	0.42	0	89166	4246	4097	4001	3852	3756	4050	3805	18	1180	100	2760	5	1	18499148	755	48.57	3.11	12	1.51	84.00	1313.00	5410	20240614	-24.58	2050	20231024	99.02	5410	-24.58	20240614	2070	97.10	20240105	5410	-24.58	20240614	2050	99.02	20231024	4.49	N	320000	100	18 억		76899	N	N	0	N	00	N
144	20240708	101116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	180	2	4.56	939078815	229599	54.99	3950	4175	3950	5130	2765	3950	4090.08	0.42	0	104568	4246	4097	4001	3852	3756	4050	3805	18	1180	100	2760	5	1	18499148	764	49.17	3.15	12	1.24	84.00	1313.00	5410	20240614	-23.66	2050	20231024	101.46	5410	-23.66	20240614	2070	99.52	20240105	5410	-23.66	20240614	2050	101.46	20231024	4.49	N	320000	100	18 억		76899	N	N	0	N	00	N
145	20240708	091115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	150	2	3.80	313133090	76813	18.40	3950	4175	3950	5130	2765	3950	4076.56	0.42	0	35968	4246	4097	4001	3852	3756	4050	3805	18	1180	100	2760	5	1	18499148	758	48.81	3.12	12	0.42	84.00	1313.00	5410	20240614	-24.21	2050	20231024	100.00	5410	-24.21	20240614	2070	98.07	20240105	5410	-24.21	20240614	2050	100.00	20231024	4.49	N	320000	100	18 억		76899	N	N	0	N	00	N
146	20240705	161110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	-110	5	-2.71	1670442745	417466	68.28	4150	4150	3905	5270	2845	4060	4001.44	0.85	0	-77195	4523	4291	4128	3896	3733	4407	4012	18	1210	100	2840	5	1	18499148	731	47.02	3.01	12	2.26	84.00	1313.00	5410	20240614	-26.99	2050	20231024	92.68	5410	-26.99	20240614	2070	90.82	20240105	5410	-26.99	20240614	2050	92.68	20231024	4.38	N	320000	100	18 억		158117	N	N	0	N	00	N
147	20240705	151114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	-110	5	-2.71	1552546055	387513	63.38	4150	4150	3910	5270	2845	4060	4006.44	0.85	0	-69066	4523	4291	4128	3896	3733	4407	4012	18	1210	100	2840	5	1	18499148	731	47.02	3.01	12	2.09	84.00	1313.00	5410	20240614	-26.99	2050	20231024	92.68	5410	-26.99	20240614	2070	90.82	20240105	5410	-26.99	20240614	2050	92.68	20231024	4.38	N	320000	100	18 억		158117	N	N	0	N	00	N
148	20240705	141116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-60	5	-1.48	1083046495	268776	43.96	4150	4150	3975	5270	2845	4060	4029.55	0.85	0	-41954	4523	4291	4128	3896	3733	4407	4012	18	1210	100	2840	5	1	18499148	740	47.62	3.05	12	1.45	84.00	1313.00	5410	20240614	-26.06	2050	20231024	95.12	5410	-26.06	20240614	2070	93.24	20240105	5410	-26.06	20240614	2050	95.12	20231024	4.38	N	320000	100	18 억		158117	N	N	0	N	00	N
149	20240705	131113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-60	5	-1.48	885649915	219324	35.87	4150	4150	3985	5270	2845	4060	4038.09	0.85	0	-35994	4523	4291	4128	3896	3733	4407	4012	18	1210	100	2840	5	1	18499148	740	47.62	3.05	12	1.19	84.00	1313.00	5410	20240614	-26.06	2050	20231024	95.12	5410	-26.06	20240614	2070	93.24	20240105	5410	-26.06	20240614	2050	95.12	20231024	4.38	N	320000	100	18 억		158117	N	N	0	N	00	N
150	20240705	121113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	-25	5	-0.62	616779085	152414	24.93	4150	4150	3990	5270	2845	4060	4046.74	0.85	0	-22426	4523	4291	4128	3896	3733	4407	4012	18	1210	100	2840	5	1	18499148	746	48.04	3.07	12	0.82	84.00	1313.00	5410	20240614	-25.42	2050	20231024	96.83	5410	-25.42	20240614	2070	94.93	20240105	5410	-25.42	20240614	2050	96.83	20231024	4.38	N	320000	100	18 억		158117	N	N	0	N	00	N
151	20240705	111110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	-35	5	-0.86	466928565	115148	18.83	4150	4150	3990	5270	2845	4060	4055.03	0.85	0	-18945	4523	4291	4128	3896	3733	4407	4012	18	1210	100	2840	5	1	18499148	745	47.92	3.07	12	0.62	84.00	1313.00	5410	20240614	-25.60	2050	20231024	96.34	5410	-25.60	20240614	2070	94.44	20240105	5410	-25.60	20240614	2050	96.34	20231024	4.38	N	320000	100	18 억		158117	N	N	0	N	00	N
152	20240705	101110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	5	2	0.12	328091925	80855	13.22	4150	4150	3990	5270	2845	4060	4057.78	0.85	0	-21657	4523	4291	4128	3896	3733	4407	4012	18	1210	100	2840	5	1	18499148	752	48.39	3.10	12	0.44	84.00	1313.00	5410	20240614	-24.86	2050	20231024	98.29	5410	-24.86	20240614	2070	96.38	20240105	5410	-24.86	20240614	2050	98.29	20231024	4.38	N	320000	100	18 억		158117	N	N	0	N	00	N
153	20240705	091112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	40	2	0.99	69568195	16903	2.76	4150	4150	4070	5270	2845	4060	4115.73	0.85	0	-4536	4523	4291	4128	3896	3733	4407	4012	18	1210	100	2840	5	1	18499148	758	48.81	3.12	12	0.09	84.00	1313.00	5410	20240614	-24.21	2050	20231024	100.00	5410	-24.21	20240614	2070	98.07	20240105	5410	-24.21	20240614	2050	100.00	20231024	4.38	N	320000	100	18 억		158117	N	N	0	N	00	N
154	20240704	161106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	95	2	2.40	2497485430	608001	95.08	3965	4360	3965	5150	2780	3965	4107.73	0.62	0	41060	4415	4190	4045	3820	3675	4117	3747	18	1185	100	2770	5	1	18499148	751	48.33	3.09	12	3.29	84.00	1313.00	5410	20240614	-24.95	2050	20231024	98.05	5410	-24.95	20240614	2070	96.14	20240105	5410	-24.95	20240614	2050	98.05	20231024	4.37	N	320000	100	18 억		113864	N	N	0	N	00	N
155	20240704	151111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	120	2	3.03	2456304165	597873	93.50	3965	4360	3965	5150	2780	3965	4108.40	0.62	0	43094	4415	4190	4045	3820	3675	4117	3747	18	1185	100	2770	5	1	18499148	756	48.63	3.11	12	3.23	84.00	1313.00	5410	20240614	-24.49	2050	20231024	99.27	5410	-24.49	20240614	2070	97.34	20240105	5410	-24.49	20240614	2050	99.27	20231024	4.37	N	320000	100	18 억		113864	N	N	0	N	00	N
156	20240704	141109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	130	2	3.28	2304691150	560836	87.71	3965	4360	3965	5150	2780	3965	4109.39	0.62	0	42357	4415	4190	4045	3820	3675	4117	3747	18	1185	100	2770	5	1	18499148	758	48.75	3.12	12	3.03	84.00	1313.00	5410	20240614	-24.31	2050	20231024	99.76	5410	-24.31	20240614	2070	97.83	20240105	5410	-24.31	20240614	2050	99.76	20231024	4.37	N	320000	100	18 억		113864	N	N	0	N	00	N
157	20240704	131109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	135	2	3.40	2203906140	536118	83.84	3965	4360	3965	5150	2780	3965	4110.86	0.62	0	40189	4415	4190	4045	3820	3675	4117	3747	18	1185	100	2770	5	1	18499148	758	48.81	3.12	12	2.90	84.00	1313.00	5410	20240614	-24.21	2050	20231024	100.00	5410	-24.21	20240614	2070	98.07	20240105	5410	-24.21	20240614	2050	100.00	20231024	4.37	N	320000	100	18 억		113864	N	N	0	N	00	N
158	20240704	121109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	125	2	3.15	1997180525	485887	75.99	3965	4360	3965	5150	2780	3965	4110.38	0.62	0	45196	4415	4190	4045	3820	3675	4117	3747	18	1185	100	2770	5	1	18499148	757	48.69	3.12	12	2.63	84.00	1313.00	5410	20240614	-24.40	2050	20231024	99.51	5410	-24.40	20240614	2070	97.58	20240105	5410	-24.40	20240614	2050	99.51	20231024	4.37	N	320000	100	18 억		113864	N	N	0	N	00	N
159	20240704	111107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	60	2	1.51	1926477670	468441	73.26	3965	4360	3965	5150	2780	3965	4112.53	0.62	0	40497	4415	4190	4045	3820	3675	4117	3747	18	1185	100	2770	5	1	18499148	745	47.92	3.07	12	2.53	84.00	1313.00	5410	20240614	-25.60	2050	20231024	96.34	5410	-25.60	20240614	2070	94.44	20240105	5410	-25.60	20240614	2050	96.34	20231024	4.37	N	320000	100	18 억		113864	N	N	0	N	00	N
160	20240704	101108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	100	2	2.52	1710264715	414574	64.83	3965	4360	3965	5150	2780	3965	4125.35	0.62	0	45980	4415	4190	4045	3820	3675	4117	3747	18	1185	100	2770	5	1	18499148	752	48.39	3.10	12	2.24	84.00	1313.00	5410	20240614	-24.86	2050	20231024	98.29	5410	-24.86	20240614	2070	96.38	20240105	5410	-24.86	20240614	2050	98.29	20231024	4.37	N	320000	100	18 억		113864	N	N	0	N	00	N
161	20240704	091110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4235	270	2	6.81	998476560	241594	37.78	3965	4360	3965	5150	2780	3965	4132.87	0.62	0	47035	4415	4190	4045	3820	3675	4117	3747	18	1185	100	2770	5	1	18499148	783	50.42	3.23	12	1.31	84.00	1313.00	5410	20240614	-21.72	2050	20231024	106.59	5410	-21.72	20240614	2070	104.59	20240105	5410	-21.72	20240614	2050	106.59	20231024	4.37	N	320000	100	18 억		113864	N	N	0	N	00	N
162	20240703	161103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	-225	5	-5.37	2561154015	639292	104.56	4270	4270	3900	5440	2935	4190	4006.25	0.60	0	2290	4560	4375	4210	4025	3860	4292	3942	18	1250	100	2930	5	1	18499148	733	47.20	3.02	12	3.46	84.00	1313.00	5410	20240614	-26.71	2050	20231024	93.41	5410	-26.71	20240614	2070	91.55	20240105	5410	-26.71	20240614	2050	93.41	20231024	4.41	N	320000	100	18 억		110574	N	N	0	N	00	N
163	20240703	151106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-190	5	-4.53	2383219920	594614	97.25	4270	4270	3900	5440	2935	4190	4008.01	0.60	0	-1244	4560	4375	4210	4025	3860	4292	3942	18	1250	100	2930	5	1	18499148	740	47.62	3.05	12	3.21	84.00	1313.00	5410	20240614	-26.06	2050	20231024	95.12	5410	-26.06	20240614	2070	93.24	20240105	5410	-26.06	20240614	2050	95.12	20231024	4.41	N	320000	100	18 억		110574	N	N	0	N	00	N
164	20240703	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3905	-285	5	-6.80	2123970230	529359	86.58	4270	4270	3900	5440	2935	4190	4012.34	0.60	0	8907	4560	4375	4210	4025	3860	4292	3942	18	1250	100	2930	5	1	18499148	722	46.49	2.97	12	2.86	84.00	1313.00	5410	20240614	-27.82	2050	20231024	90.49	5410	-27.82	20240614	2070	88.65	20240105	5410	-27.82	20240614	2050	90.49	20231024	4.41	N	320000	100	18 억		110574	N	N	0	N	00	N
165	20240703	131106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-190	5	-4.53	1540314875	381480	62.39	4270	4270	3970	5440	2935	4190	4037.73	0.60	0	16940	4560	4375	4210	4025	3860	4292	3942	18	1250	100	2930	5	1	18499148	740	47.62	3.05	12	2.06	84.00	1313.00	5410	20240614	-26.06	2050	20231024	95.12	5410	-26.06	20240614	2070	93.24	20240105	5410	-26.06	20240614	2050	95.12	20231024	4.41	N	320000	100	18 억		110574	N	N	0	N	00	N
166	20240703	121105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	-150	5	-3.58	1339891955	331374	54.20	4270	4270	3970	5440	2935	4190	4043.44	0.60	0	12697	4560	4375	4210	4025	3860	4292	3942	18	1250	100	2930	5	1	18499148	747	48.10	3.08	12	1.79	84.00	1313.00	5410	20240614	-25.32	2050	20231024	97.07	5410	-25.32	20240614	2070	95.17	20240105	5410	-25.32	20240614	2050	97.07	20231024	4.41	N	320000	100	18 억		110574	N	N	0	N	00	N
167	20240703	111108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	-200	5	-4.77	1166994865	288348	47.16	4270	4270	3970	5440	2935	4190	4047.18	0.60	0	22818	4560	4375	4210	4025	3860	4292	3942	18	1250	100	2930	5	1	18499148	738	47.50	3.04	12	1.56	84.00	1313.00	5410	20240614	-26.25	2050	20231024	94.63	5410	-26.25	20240614	2070	92.75	20240105	5410	-26.25	20240614	2050	94.63	20231024	4.41	N	320000	100	18 억		110574	N	N	0	N	00	N
168	20240703	101108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-190	5	-4.53	670617735	164369	26.88	4270	4270	3970	5440	2935	4190	4079.95	0.60	0	-5933	4560	4375	4210	4025	3860	4292	3942	18	1250	100	2930	5	1	18499148	740	47.62	3.05	12	0.89	84.00	1313.00	5410	20240614	-26.06	2050	20231024	95.12	5410	-26.06	20240614	2070	93.24	20240105	5410	-26.06	20240614	2050	95.12	20231024	4.41	N	320000	100	18 억		110574	N	N	0	N	00	N
169	20240703	091104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	-10	5	-0.24	107045425	25444	4.16	4270	4270	4160	5440	2935	4190	4207.10	0.60	0	-8173	4560	4375	4210	4025	3860	4292	3942	18	1250	100	2930	5	1	18499148	773	49.76	3.18	12	0.14	84.00	1313.00	5410	20240614	-22.74	2050	20231024	103.90	5410	-22.74	20240614	2070	101.93	20240105	5410	-22.74	20240614	2050	103.90	20231024	4.41	N	320000	100	18 억		110574	N	N	0	N	00	N
170	20240702	161101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	-20	5	-0.48	2541064265	609936	73.85	4220	4395	4045	5470	2950	4210	4166.11	0.42	0	34334	4880	4545	4365	4030	3850	4455	3940	18	1260	100	2940	5	1	18499148	775	49.88	3.19	12	3.30	84.00	1313.00	5410	20240614	-22.55	2050	20231024	104.39	5410	-22.55	20240614	2070	102.42	20240105	5410	-22.55	20240614	2050	104.39	20231024	4.37	N	320000	100	18 억		78340	N	N	0	N	00	N
171	20240702	151103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	-70	5	-1.66	2464782370	591682	71.64	4220	4395	4045	5470	2950	4210	4165.72	0.42	0	40960	4880	4545	4365	4030	3850	4455	3940	18	1260	100	2940	5	1	18499148	766	49.29	3.15	12	3.20	84.00	1313.00	5410	20240614	-23.48	2050	20231024	101.95	5410	-23.48	20240614	2070	100.00	20240105	5410	-23.48	20240614	2050	101.95	20231024	4.37	N	320000	100	18 억		78340	N	N	0	N	00	N
172	20240702	141104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	-135	5	-3.21	2018224845	484522	58.67	4220	4395	4045	5470	2950	4210	4165.39	0.42	0	32004	4880	4545	4365	4030	3850	4455	3940	18	1260	100	2940	5	1	18499148	754	48.51	3.10	12	2.62	84.00	1313.00	5410	20240614	-24.68	2050	20231024	98.78	5410	-24.68	20240614	2070	96.86	20240105	5410	-24.68	20240614	2050	98.78	20231024	4.37	N	320000	100	18 억		78340	N	N	0	N	00	N
173	20240702	131103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-105	5	-2.49	1633580535	390087	47.23	4220	4395	4055	5470	2950	4210	4187.73	0.42	0	12650	4880	4545	4365	4030	3850	4455	3940	18	1260	100	2940	5	1	18499148	759	48.87	3.13	12	2.11	84.00	1313.00	5410	20240614	-24.12	2050	20231024	100.24	5410	-24.12	20240614	2070	98.31	20240105	5410	-24.12	20240614	2050	100.24	20231024	4.37	N	320000	100	18 억		78340	N	N	0	N	00	N
174	20240702	121104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	-95	5	-2.26	1533095575	365640	44.27	4220	4395	4055	5470	2950	4210	4192.91	0.42	0	9316	4880	4545	4365	4030	3850	4455	3940	18	1260	100	2940	5	1	18499148	761	48.99	3.13	12	1.98	84.00	1313.00	5410	20240614	-23.94	2050	20231024	100.73	5410	-23.94	20240614	2070	98.79	20240105	5410	-23.94	20240614	2050	100.73	20231024	4.37	N	320000	100	18 억		78340	N	N	0	N	00	N
175	20240702	111103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-120	5	-2.85	1344053370	319471	38.68	4220	4395	4055	5470	2950	4210	4207.12	0.42	0	11043	4880	4545	4365	4030	3850	4455	3940	18	1260	100	2940	5	1	18499148	757	48.69	3.12	12	1.73	84.00	1313.00	5410	20240614	-24.40	2050	20231024	99.51	5410	-24.40	20240614	2070	97.58	20240105	5410	-24.40	20240614	2050	99.51	20231024	4.37	N	320000	100	18 억		78340	N	N	0	N	00	N
176	20240702	101102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	60	2	1.43	715211735	168465	20.40	4220	4395	4190	5470	2950	4210	4245.46	0.42	0	20115	4880	4545	4365	4030	3850	4455	3940	18	1260	100	2940	5	1	18499148	790	50.83	3.25	12	0.91	84.00	1313.00	5410	20240614	-21.07	2050	20231024	108.29	5410	-21.07	20240614	2070	106.28	20240105	5410	-21.07	20240614	2050	108.29	20231024	4.37	N	320000	100	18 억		78340	N	N	0	N	00	N
177	20240702	091104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	5	2	0.12	250806500	58772	7.12	4220	4395	4205	5470	2950	4210	4267.45	0.42	0	-1131	4880	4545	4365	4030	3850	4455	3940	18	1260	100	2940	5	1	18499148	780	50.18	3.21	12	0.32	84.00	1313.00	5410	20240614	-22.09	2050	20231024	105.61	5410	-22.09	20240614	2070	103.62	20240105	5410	-22.09	20240614	2050	105.61	20231024	4.37	N	320000	100	18 억		78340	N	N	0	N	00	N
178	20240701	161058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	-395	5	-8.58	3600982150	822442	213.65	4550	4700	4185	5980	3225	4605	4380.53	0.42	0	-4243	5011	4807	4686	4482	4361	4747	4422	18	1375	100	3220	5	1	18499148	779	50.12	3.21	12	4.45	84.00	1313.00	5410	20240614	-22.18	2050	20231024	105.37	5410	-22.18	20240614	2070	103.38	20240105	5410	-22.18	20240614	2050	105.37	20231024	4.21	N	320000	100	18 억		78550	N	N	0	N	00	N
179	20240701	151102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	-375	5	-8.14	3483027355	794464	206.38	4550	4700	4185	5980	3225	4605	4384.12	0.42	0	-1903	5011	4807	4686	4482	4361	4747	4422	18	1375	100	3220	5	1	18499148	783	50.36	3.22	12	4.29	84.00	1313.00	5410	20240614	-21.81	2050	20231024	106.34	5410	-21.81	20240614	2070	104.35	20240105	5410	-21.81	20240614	2050	106.34	20231024	4.21	N	320000	100	18 억		78550	N	N	0	N	00	N
180	20240701	141100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4310	-295	5	-6.41	2452078155	551394	143.24	4550	4700	4270	5980	3225	4605	4447.05	0.42	0	22992	5011	4807	4686	4482	4361	4747	4422	18	1375	100	3220	5	1	18499148	797	51.31	3.28	12	2.98	84.00	1313.00	5410	20240614	-20.33	2050	20231024	110.24	5410	-20.33	20240614	2070	108.21	20240105	5410	-20.33	20240614	2050	110.24	20231024	4.21	N	320000	100	18 억		78550	N	N	0	N	00	N
181	20240701	131100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	-255	5	-5.54	1962441640	437593	113.67	4550	4700	4275	5980	3225	4605	4484.63	0.42	0	14866	5011	4807	4686	4482	4361	4747	4422	18	1375	100	3220	5	1	18499148	805	51.79	3.31	12	2.37	84.00	1313.00	5410	20240614	-19.59	2050	20231024	112.20	5410	-19.59	20240614	2070	110.14	20240105	5410	-19.59	20240614	2050	112.20	20231024	4.21	N	320000	100	18 억		78550	N	N	0	N	00	N
182	20240701	121100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	-205	5	-4.45	1440396815	317286	82.42	4550	4700	4380	5980	3225	4605	4539.74	0.42	0	18027	5011	4807	4686	4482	4361	4747	4422	18	1375	100	3220	5	1	18499148	814	52.38	3.35	12	1.72	84.00	1313.00	5410	20240614	-18.67	2050	20231024	114.63	5410	-18.67	20240614	2070	112.56	20240105	5410	-18.67	20240614	2050	114.63	20231024	4.21	N	320000	100	18 억		78550	N	N	0	N	00	N
183	20240701	111057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	-70	5	-1.52	882395520	191999	49.88	4550	4700	4525	5980	3225	4605	4595.83	0.42	0	16394	5011	4807	4686	4482	4361	4747	4422	18	1375	100	3220	5	1	18499148	839	53.99	3.45	12	1.04	84.00	1313.00	5410	20240614	-16.17	2050	20231024	121.22	5410	-16.17	20240614	2070	119.08	20240105	5410	-16.17	20240614	2050	121.22	20231024	4.21	N	320000	100	18 억		78550	N	N	0	N	00	N
184	20240701	101056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4620	15	2	0.33	573832995	124515	32.35	4550	4700	4535	5980	3225	4605	4608.55	0.42	0	8854	5011	4807	4686	4482	4361	4747	4422	18	1375	100	3220	5	1	18499148	855	55.00	3.52	12	0.67	84.00	1313.00	5410	20240614	-14.60	2050	20231024	125.37	5410	-14.60	20240614	2070	123.19	20240105	5410	-14.60	20240614	2050	125.37	20231024	4.21	N	320000	100	18 억		78550	N	N	0	N	00	N
185	20240701	091054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4690	85	2	1.85	104367485	22392	5.82	4550	4700	4550	5980	3225	4605	4660.93	0.42	0	927	5011	4807	4686	4482	4361	4747	4422	18	1375	100	3220	5	1	18499148	868	55.83	3.57	12	0.12	84.00	1313.00	5410	20240614	-13.31	2050	20231024	128.78	5410	-13.31	20240614	2070	126.57	20240105	5410	-13.31	20240614	2050	128.78	20231024	4.21	N	320000	100	18 억		78550	N	N	0	N	00	N