KissMeData/039440/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	160458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28450	1750	2	6.55	10695436950	387653	188.12	26600	28600	25950	34700	18700	26700	27588.07	5.07	0	-63480	27566	27132	26666	26232	25766	26900	26000	79	8000	500	19220	50	1	15830000	4504	18.70	1.78	12	2.45	1521.00	15978.00	43250	20240313	-34.22	23850	20230828	19.29	43250	-34.22	20240313	25050	13.57	20240116	43250	-34.22	20240313	23850	19.29	20230828	4.28	N	039440	500	79 억		801827	N	N	615	N	00	N
3	20240731	150459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28450	1750	2	6.55	10160708900	368837	178.99	26600	28600	25950	34700	18700	26700	27548.19	5.07	0	-55834	27566	27132	26666	26232	25766	26900	26000	79	8000	500	19220	50	1	15830000	4504	18.70	1.78	12	2.33	1521.00	15978.00	43250	20240313	-34.22	23850	20230828	19.29	43250	-34.22	20240313	25050	13.57	20240116	43250	-34.22	20240313	23850	19.29	20230828	4.28	N	039440	500	79 억		801827	N	N	329	N	00	N
4	20240731	140502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28350	1650	2	6.18	7516681200	275725	133.80	26600	28500	25950	34700	18700	26700	27261.72	5.07	0	-40345	27566	27132	26666	26232	25766	26900	26000	79	8000	500	19220	50	1	15830000	4488	18.64	1.77	12	1.74	1521.00	15978.00	43250	20240313	-34.45	23850	20230828	18.87	43250	-34.45	20240313	25050	13.17	20240116	43250	-34.45	20240313	23850	18.87	20230828	4.28	N	039440	500	79 억		801827	N	N	329	N	00	N
5	20240731	130500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27250	550	2	2.06	3990557600	149412	72.51	26600	27450	25950	34700	18700	26700	26708.42	5.07	0	-18006	27566	27132	26666	26232	25766	26900	26000	79	8000	500	19220	50	1	15830000	4314	17.92	1.71	12	0.94	1521.00	15978.00	43250	20240313	-36.99	23850	20230828	14.26	43250	-36.99	20240313	25050	8.78	20240116	43250	-36.99	20240313	23850	14.26	20230828	4.28	N	039440	500	79 억		801827	N	N	329	N	00	N
6	20240731	120502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26750	50	2	0.19	2660638500	100340	48.69	26600	26850	25950	34700	18700	26700	26516.05	5.07	0	-21651	27566	27132	26666	26232	25766	26900	26000	79	8000	500	19220	50	1	15830000	4235	17.59	1.67	12	0.63	1521.00	15978.00	43250	20240313	-38.15	23850	20230828	12.16	43250	-38.15	20240313	25050	6.79	20240116	43250	-38.15	20240313	23850	12.16	20230828	4.28	N	039440	500	79 억		801827	N	N	329	N	00	N
7	20240731	110500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26500	-200	5	-0.75	2336750050	88170	42.79	26600	26850	25950	34700	18700	26700	26502.56	5.07	0	-20893	27566	27132	26666	26232	25766	26900	26000	79	8000	500	19220	50	1	15830000	4195	17.42	1.66	12	0.56	1521.00	15978.00	43250	20240313	-38.73	23850	20230828	11.11	43250	-38.73	20240313	25050	5.79	20240116	43250	-38.73	20240313	23850	11.11	20230828	4.28	N	039440	500	79 억		801827	N	N	329	N	00	N
8	20240731	100459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26750	50	2	0.19	1621533550	61187	29.69	26600	26850	25950	34700	18700	26700	26500.95	5.07	0	-12234	27566	27132	26666	26232	25766	26900	26000	79	8000	500	19220	50	1	15830000	4235	17.59	1.67	12	0.39	1521.00	15978.00	43250	20240313	-38.15	23850	20230828	12.16	43250	-38.15	20240313	25050	6.79	20240116	43250	-38.15	20240313	23850	12.16	20230828	4.28	N	039440	500	79 억		801827	N	N	329	N	00	N
9	20240731	090455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26600	-100	5	-0.37	277724450	10420	5.06	26600	26800	26550	34700	18700	26700	26652.57	5.07	0	820	27566	27132	26666	26232	25766	26900	26000	79	8000	500	19220	50	1	15830000	4211	17.49	1.66	12	0.07	1521.00	15978.00	43250	20240313	-38.50	23850	20230828	11.53	43250	-38.50	20240313	25050	6.19	20240116	43250	-38.50	20240313	23850	11.53	20230828	4.28	N	039440	500	79 억		801827	N	N	329	N	00	N
10	20240730	160447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26700	-900	5	-3.26	5452121500	205115	105.83	27100	27100	26200	35850	19350	27600	26580.59	4.66	0	47042	28500	28050	27600	27150	26700	27825	26925	79	8250	500	19870	50	1	15830000	4227	17.55	1.67	12	1.30	1521.00	15978.00	43250	20240313	-38.27	23850	20230828	11.95	43250	-38.27	20240313	25050	6.59	20240116	43250	-38.27	20240313	23850	11.95	20230828	4.22	N	039440	500	79 억		738446	N	N	329	N	00	N
11	20240730	150455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26600	-1000	5	-3.62	5129630900	192997	99.58	27100	27100	26200	35850	19350	27600	26578.81	4.66	0	47814	28500	28050	27600	27150	26700	27825	26925	79	8250	500	19870	50	1	15830000	4211	17.49	1.66	12	1.22	1521.00	15978.00	43250	20240313	-38.50	23850	20230828	11.53	43250	-38.50	20240313	25050	6.19	20240116	43250	-38.50	20240313	23850	11.53	20230828	4.22	N	039440	500	79 억		738446	N	N	152	N	00	N
12	20240730	140448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26650	-950	5	-3.44	4042893450	152040	78.45	27100	27100	26200	35850	19350	27600	26590.98	4.66	0	47311	28500	28050	27600	27150	26700	27825	26925	79	8250	500	19870	50	1	15830000	4219	17.52	1.67	12	0.96	1521.00	15978.00	43250	20240313	-38.38	23850	20230828	11.74	43250	-38.38	20240313	25050	6.39	20240116	43250	-38.38	20240313	23850	11.74	20230828	4.22	N	039440	500	79 억		738446	N	N	152	N	00	N
13	20240730	130453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26500	-1100	5	-3.99	3645561450	137074	70.72	27100	27100	26200	35850	19350	27600	26595.56	4.66	0	37480	28500	28050	27600	27150	26700	27825	26925	79	8250	500	19870	50	1	15830000	4195	17.42	1.66	12	0.87	1521.00	15978.00	43250	20240313	-38.73	23850	20230828	11.11	43250	-38.73	20240313	25050	5.79	20240116	43250	-38.73	20240313	23850	11.11	20230828	4.22	N	039440	500	79 억		738446	N	N	152	N	00	N
14	20240730	120450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26550	-1050	5	-3.80	3167814350	119098	61.45	27100	27100	26200	35850	19350	27600	26598.38	4.66	0	32259	28500	28050	27600	27150	26700	27825	26925	79	8250	500	19870	50	1	15830000	4203	17.46	1.66	12	0.75	1521.00	15978.00	43250	20240313	-38.61	23850	20230828	11.32	43250	-38.61	20240313	25050	5.99	20240116	43250	-38.61	20240313	23850	11.32	20230828	4.22	N	039440	500	79 억		738446	N	N	152	N	00	N
15	20240730	110454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26650	-950	5	-3.44	2899051500	108966	56.22	27100	27100	26200	35850	19350	27600	26605.09	4.66	0	31240	28500	28050	27600	27150	26700	27825	26925	79	8250	500	19870	50	1	15830000	4219	17.52	1.67	12	0.69	1521.00	15978.00	43250	20240313	-38.38	23850	20230828	11.74	43250	-38.38	20240313	25050	6.39	20240116	43250	-38.38	20240313	23850	11.74	20230828	4.22	N	039440	500	79 억		738446	N	N	152	N	00	N
16	20240730	100453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26400	-1200	5	-4.35	2211352300	83068	42.86	27100	27100	26200	35850	19350	27600	26620.98	4.66	0	15389	28500	28050	27600	27150	26700	27825	26925	79	8250	500	19870	50	1	15830000	4179	17.36	1.65	12	0.52	1521.00	15978.00	43250	20240313	-38.96	23850	20230828	10.69	43250	-38.96	20240313	25050	5.39	20240116	43250	-38.96	20240313	23850	10.69	20230828	4.22	N	039440	500	79 억		738446	N	N	152	N	00	N
17	20240730	090455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26900	-700	5	-2.54	282363550	10463	5.40	27100	27100	26850	35850	19350	27600	26986.80	4.66	0	-1538	28500	28050	27600	27150	26700	27825	26925	79	8250	500	19870	50	1	15830000	4258	17.69	1.68	12	0.07	1521.00	15978.00	43250	20240313	-37.80	23850	20230828	12.79	43250	-37.80	20240313	25050	7.39	20240116	43250	-37.80	20240313	23850	12.79	20230828	4.22	N	039440	500	79 억		738446	N	N	152	N	00	N
18	20240729	160449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27600	-150	5	-0.54	5245812400	190242	62.20	27900	28050	27150	36050	19450	27750	27574.35	4.70	0	-11528	28716	28232	27416	26932	26116	28475	27175	79	8300	500	19980	50	1	15830000	4369	18.15	1.73	12	1.20	1521.00	15978.00	43250	20240313	-36.18	23850	20230828	15.72	43250	-36.18	20240313	25050	10.18	20240116	43250	-36.18	20240313	23850	15.72	20230828	4.43	N	039440	500	79 억		744251	N	N	152	N	00	N
19	20240729	150451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27700	-50	5	-0.18	4593344800	166662	54.49	27900	28050	27150	36050	19450	27750	27560.84	4.70	0	-12532	28716	28232	27416	26932	26116	28475	27175	79	8300	500	19980	50	1	15830000	4385	18.21	1.73	12	1.05	1521.00	15978.00	43250	20240313	-35.95	23850	20230828	16.14	43250	-35.95	20240313	25050	10.58	20240116	43250	-35.95	20240313	23850	16.14	20230828	4.43	N	039440	500	79 억		744251	N	N	18	N	00	N
20	20240729	140455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27700	-50	5	-0.18	3870521650	140509	45.94	27900	28050	27150	36050	19450	27750	27546.43	4.70	0	-15369	28716	28232	27416	26932	26116	28475	27175	79	8300	500	19980	50	1	15830000	4385	18.21	1.73	12	0.89	1521.00	15978.00	43250	20240313	-35.95	23850	20230828	16.14	43250	-35.95	20240313	25050	10.58	20240116	43250	-35.95	20240313	23850	16.14	20230828	4.43	N	039440	500	79 억		744251	N	N	18	N	00	N
21	20240729	130458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27500	-250	5	-0.90	3319381650	120490	39.40	27900	28050	27150	36050	19450	27750	27549.02	4.70	0	-19319	28716	28232	27416	26932	26116	28475	27175	79	8300	500	19980	50	1	15830000	4353	18.08	1.72	12	0.76	1521.00	15978.00	43250	20240313	-36.42	23850	20230828	15.30	43250	-36.42	20240313	25050	9.78	20240116	43250	-36.42	20240313	23850	15.30	20230828	4.43	N	039440	500	79 억		744251	N	N	18	N	00	N
22	20240729	120451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27450	-300	5	-1.08	2882707200	104596	34.20	27900	28050	27150	36050	19450	27750	27560.40	4.70	0	-22544	28716	28232	27416	26932	26116	28475	27175	79	8300	500	19980	50	1	15830000	4345	18.05	1.72	12	0.66	1521.00	15978.00	43250	20240313	-36.53	23850	20230828	15.09	43250	-36.53	20240313	25050	9.58	20240116	43250	-36.53	20240313	23850	15.09	20230828	4.43	N	039440	500	79 억		744251	N	N	18	N	00	N
23	20240729	110452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27500	-250	5	-0.90	2504632100	90832	29.70	27900	28050	27150	36050	19450	27750	27574.34	4.70	0	-24407	28716	28232	27416	26932	26116	28475	27175	79	8300	500	19980	50	1	15830000	4353	18.08	1.72	12	0.57	1521.00	15978.00	43250	20240313	-36.42	23850	20230828	15.30	43250	-36.42	20240313	25050	9.78	20240116	43250	-36.42	20240313	23850	15.30	20230828	4.43	N	039440	500	79 억		744251	N	N	18	N	00	N
24	20240729	100450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27600	-150	5	-0.54	1626754950	58902	19.26	27900	28050	27150	36050	19450	27750	27617.99	4.70	0	-16617	28716	28232	27416	26932	26116	28475	27175	79	8300	500	19980	50	1	15830000	4369	18.15	1.73	12	0.37	1521.00	15978.00	43250	20240313	-36.18	23850	20230828	15.72	43250	-36.18	20240313	25050	10.18	20240116	43250	-36.18	20240313	23850	15.72	20230828	4.43	N	039440	500	79 억		744251	N	N	18	N	00	N
25	20240729	090447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27800	50	2	0.18	363297700	13073	4.27	27900	27950	27600	36050	19450	27750	27789.93	4.70	0	-6357	28716	28232	27416	26932	26116	28475	27175	79	8300	500	19980	50	1	15830000	4401	18.28	1.74	12	0.08	1521.00	15978.00	43250	20240313	-35.72	23850	20230828	16.56	43250	-35.72	20240313	25050	10.98	20240116	43250	-35.72	20240313	23850	16.56	20230828	4.43	N	039440	500	79 억		744251	N	N	18	N	00	N
26	20240726	160441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27750	400	2	1.46	8219733850	300550	64.32	27550	27900	26600	35550	19150	27350	27348.89	4.65	0	4827	30216	28782	27666	26232	25116	28225	25675	79	8200	500	19690	50	1	15830000	4393	18.24	1.74	12	1.90	1521.00	15978.00	43250	20240313	-35.84	23850	20230828	16.35	43250	-35.84	20240313	25050	10.78	20240116	43250	-35.84	20240313	23850	16.35	20230828	4.36	N	039440	500	79 억		736674	N	N	18	N	00	N
27	20240726	150446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27800	450	2	1.65	7762892400	284124	60.81	27550	27900	26600	35550	19150	27350	27322.20	4.65	0	4884	30216	28782	27666	26232	25116	28225	25675	79	8200	500	19690	50	1	15830000	4401	18.28	1.74	12	1.79	1521.00	15978.00	43250	20240313	-35.72	23850	20230828	16.56	43250	-35.72	20240313	25050	10.98	20240116	43250	-35.72	20240313	23850	16.56	20230828	4.36	N	039440	500	79 억		736674	N	N	152	N	00	N
28	20240726	140447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27450	100	2	0.37	6178340550	227041	48.59	27550	27750	26600	35550	19150	27350	27212.44	4.65	0	359	30216	28782	27666	26232	25116	28225	25675	79	8200	500	19690	50	1	15830000	4345	18.05	1.72	12	1.43	1521.00	15978.00	43250	20240313	-36.53	23850	20230828	15.09	43250	-36.53	20240313	25050	9.58	20240116	43250	-36.53	20240313	23850	15.09	20230828	4.36	N	039440	500	79 억		736674	N	N	152	N	00	N
29	20240726	130447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27500	150	2	0.55	4888905250	179996	38.52	27550	27750	26600	35550	19150	27350	27161.19	4.65	0	-17138	30216	28782	27666	26232	25116	28225	25675	79	8200	500	19690	50	1	15830000	4353	18.08	1.72	12	1.14	1521.00	15978.00	43250	20240313	-36.42	23850	20230828	15.30	43250	-36.42	20240313	25050	9.78	20240116	43250	-36.42	20240313	23850	15.30	20230828	4.36	N	039440	500	79 억		736674	N	N	152	N	00	N
30	20240726	120451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27650	300	2	1.10	4469152050	164734	35.25	27550	27750	26600	35550	19150	27350	27129.50	4.65	0	-19075	30216	28782	27666	26232	25116	28225	25675	79	8200	500	19690	50	1	15830000	4377	18.18	1.73	12	1.04	1521.00	15978.00	43250	20240313	-36.07	23850	20230828	15.93	43250	-36.07	20240313	25050	10.38	20240116	43250	-36.07	20240313	23850	15.93	20230828	4.36	N	039440	500	79 억		736674	N	N	152	N	00	N
31	20240726	110448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27450	100	2	0.37	3694971800	136661	29.25	27550	27600	26600	35550	19150	27350	27037.49	4.65	0	-18380	30216	28782	27666	26232	25116	28225	25675	79	8200	500	19690	50	1	15830000	4345	18.05	1.72	12	0.86	1521.00	15978.00	43250	20240313	-36.53	23850	20230828	15.09	43250	-36.53	20240313	25050	9.58	20240116	43250	-36.53	20240313	23850	15.09	20230828	4.36	N	039440	500	79 억		736674	N	N	152	N	00	N
32	20240726	100449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27050	-300	5	-1.10	2860213050	106012	22.69	27550	27600	26600	35550	19150	27350	26980.08	4.65	0	-20391	30216	28782	27666	26232	25116	28225	25675	79	8200	500	19690	50	1	15830000	4282	17.78	1.69	12	0.67	1521.00	15978.00	43250	20240313	-37.46	23850	20230828	13.42	43250	-37.46	20240313	25050	7.98	20240116	43250	-37.46	20240313	23850	13.42	20230828	4.36	N	039440	500	79 억		736674	N	N	152	N	00	N
33	20240726	090445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27200	-150	5	-0.55	304816250	11100	2.38	27550	27600	27150	35550	19150	27350	27460.95	4.65	0	-5480	30216	28782	27666	26232	25116	28225	25675	79	8200	500	19690	50	1	15830000	4306	17.88	1.70	12	0.07	1521.00	15978.00	43250	20240313	-37.11	23850	20230828	14.05	43250	-37.11	20240313	25050	8.58	20240116	43250	-37.11	20240313	23850	14.05	20230828	4.36	N	039440	500	79 억		736674	N	N	152	N	00	N
34	20240725	160445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27350	-2650	5	-8.83	12901029750	462118	129.42	28800	29100	26550	39000	21000	30000	27919.01	4.18	0	39294	32033	31016	29783	28766	27533	31525	29275	79	9000	500	21600	50	1	15830000	4330	17.98	1.71	12	2.92	1521.00	15978.00	43250	20240313	-36.76	23850	20230828	14.68	43250	-36.76	20240313	25050	9.18	20240116	43250	-36.76	20240313	23850	14.68	20230828	4.35	N	039440	500	79 억		662151	N	N	152	N	00	N
35	20240725	150452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27450	-2550	5	-8.50	11489695650	410472	114.96	28800	29100	26550	39000	21000	30000	27991.23	4.18	0	22124	32033	31016	29783	28766	27533	31525	29275	79	9000	500	21600	50	1	15830000	4345	18.05	1.72	12	2.59	1521.00	15978.00	43250	20240313	-36.53	23850	20230828	15.09	43250	-36.53	20240313	25050	9.58	20240116	43250	-36.53	20240313	23850	15.09	20230828	4.35	N	039440	500	79 억		662151	N	N	7	N	00	N
36	20240725	140450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27800	-2200	5	-7.33	8158323900	289452	81.07	28800	29100	27700	39000	21000	30000	28185.16	4.18	0	27435	32033	31016	29783	28766	27533	31525	29275	79	9000	500	21600	50	1	15830000	4401	18.28	1.74	12	1.83	1521.00	15978.00	43250	20240313	-35.72	23850	20230828	16.56	43250	-35.72	20240313	25050	10.98	20240116	43250	-35.72	20240313	23850	16.56	20230828	4.35	N	039440	500	79 억		662151	N	N	7	N	00	N
37	20240725	130448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27900	-2100	5	-7.00	6763342000	239562	67.09	28800	29100	27700	39000	21000	30000	28231.82	4.18	0	12890	32033	31016	29783	28766	27533	31525	29275	79	9000	500	21600	50	1	15830000	4417	18.34	1.75	12	1.51	1521.00	15978.00	43250	20240313	-35.49	23850	20230828	16.98	43250	-35.49	20240313	25050	11.38	20240116	43250	-35.49	20240313	23850	16.98	20230828	4.35	N	039440	500	79 억		662151	N	N	7	N	00	N
38	20240725	120449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27850	-2150	5	-7.17	5898899300	208590	58.42	28800	29100	27700	39000	21000	30000	28279.55	4.18	0	12636	32033	31016	29783	28766	27533	31525	29275	79	9000	500	21600	50	1	15830000	4409	18.31	1.74	12	1.32	1521.00	15978.00	43250	20240313	-35.61	23850	20230828	16.77	43250	-35.61	20240313	25050	11.18	20240116	43250	-35.61	20240313	23850	16.77	20230828	4.35	N	039440	500	79 억		662151	N	N	7	N	00	N
39	20240725	110446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	27950	-2050	5	-6.83	4525201450	159268	44.61	28800	29100	27800	39000	21000	30000	28412.10	4.18	0	3089	32033	31016	29783	28766	27533	31525	29275	79	9000	500	21600	50	1	15830000	4424	18.38	1.75	12	1.01	1521.00	15978.00	43250	20240313	-35.38	23850	20230828	17.19	43250	-35.38	20240313	25050	11.58	20240116	43250	-35.38	20240313	23850	17.19	20230828	4.35	N	039440	500	79 억		662151	N	N	7	N	00	N
40	20240725	100447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28300	-1700	5	-5.67	2557954300	89298	25.01	28800	29100	28250	39000	21000	30000	28644.54	4.18	0	333	32033	31016	29783	28766	27533	31525	29275	79	9000	500	21600	50	1	15830000	4480	18.61	1.77	12	0.56	1521.00	15978.00	43250	20240313	-34.57	23850	20230828	18.66	43250	-34.57	20240313	25050	12.97	20240116	43250	-34.57	20240313	23850	18.66	20230828	4.35	N	039440	500	79 억		662151	N	N	7	N	00	N
41	20240725	090444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28900	-1100	5	-3.67	637418650	22174	6.21	28800	28900	28600	39000	21000	30000	28743.95	4.18	0	10666	32033	31016	29783	28766	27533	31525	29275	79	9000	500	21600	50	1	15830000	4575	19.00	1.81	12	0.14	1521.00	15978.00	43250	20240313	-33.18	23850	20230828	21.17	43250	-33.18	20240313	25050	15.37	20240116	43250	-33.18	20240313	23850	21.17	20230828	4.35	N	039440	500	79 억		662151	N	N	7	N	00	N
42	20240724	160442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30000	750	2	2.56	10656584700	354914	108.58	28650	30800	28550	38000	20500	29250	30025.88	4.20	0	-4846	30783	30016	29383	28616	27983	29700	28300	79	8750	500	21060	50	1	15830000	4749	19.72	1.88	12	2.24	1521.00	15978.00	43250	20240313	-30.64	23850	20230828	25.79	43250	-30.64	20240313	25050	19.76	20240116	43250	-30.64	20240313	23850	25.79	20230828	4.17	N	039440	500	79 억		664242	N	N	7	N	00	N
43	20240724	150449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30100	850	2	2.91	9806524050	326599	99.92	28650	30800	28550	38000	20500	29250	30026.22	4.20	0	-6319	30783	30016	29383	28616	27983	29700	28300	79	8750	500	21060	50	1	15830000	4765	19.79	1.88	12	2.06	1521.00	15978.00	43250	20240313	-30.40	23850	20230828	26.21	43250	-30.40	20240313	25050	20.16	20240116	43250	-30.40	20240313	23850	26.21	20230828	4.17	N	039440	500	79 억		664242	N	N	27	N	00	N
44	20240724	140445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30050	800	2	2.74	9188745350	306102	93.65	28650	30800	28550	38000	20500	29250	30018.60	4.20	0	-13091	30783	30016	29383	28616	27983	29700	28300	79	8750	500	21060	50	1	15830000	4757	19.76	1.88	12	1.93	1521.00	15978.00	43250	20240313	-30.52	23850	20230828	26.00	43250	-30.52	20240313	25050	19.96	20240116	43250	-30.52	20240313	23850	26.00	20230828	4.17	N	039440	500	79 억		664242	N	N	27	N	00	N
45	20240724	130449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30100	850	2	2.91	8389859300	279559	85.53	28650	30800	28550	38000	20500	29250	30011.08	4.20	0	-17413	30783	30016	29383	28616	27983	29700	28300	79	8750	500	21060	50	1	15830000	4765	19.79	1.88	12	1.77	1521.00	15978.00	43250	20240313	-30.40	23850	20230828	26.21	43250	-30.40	20240313	25050	20.16	20240116	43250	-30.40	20240313	23850	26.21	20230828	4.17	N	039440	500	79 억		664242	N	N	27	N	00	N
46	20240724	120451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30250	1000	2	3.42	7860823550	262022	80.16	28650	30800	28550	38000	20500	29250	30000.65	4.20	0	-20189	30783	30016	29383	28616	27983	29700	28300	79	8750	500	21060	50	1	15830000	4789	19.89	1.89	12	1.66	1521.00	15978.00	43250	20240313	-30.06	23850	20230828	26.83	43250	-30.06	20240313	25050	20.76	20240116	43250	-30.06	20240313	23850	26.83	20230828	4.17	N	039440	500	79 억		664242	N	N	27	N	00	N
47	20240724	110448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30650	1400	2	4.79	6443337100	215452	65.92	28650	30800	28550	38000	20500	29250	29906.17	4.20	0	-15549	30783	30016	29383	28616	27983	29700	28300	79	8750	500	21060	50	1	15830000	4852	20.15	1.92	12	1.36	1521.00	15978.00	43250	20240313	-29.13	23850	20230828	28.51	43250	-29.13	20240313	25050	22.36	20240116	43250	-29.13	20240313	23850	28.51	20230828	4.17	N	039440	500	79 억		664242	N	N	27	N	00	N
48	20240724	100449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30150	900	2	3.08	3170033650	107559	32.91	28650	30200	28550	38000	20500	29250	29472.53	4.20	0	3097	30783	30016	29383	28616	27983	29700	28300	79	8750	500	21060	50	1	15830000	4773	19.82	1.89	12	0.68	1521.00	15978.00	43250	20240313	-30.29	23850	20230828	26.42	43250	-30.29	20240313	25050	20.36	20240116	43250	-30.29	20240313	23850	26.42	20230828	4.17	N	039440	500	79 억		664242	N	N	27	N	00	N
49	20240724	090446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28950	-300	5	-1.03	346305500	12036	3.68	28650	29050	28550	38000	20500	29250	28772.08	4.20	0	2882	30783	30016	29383	28616	27983	29700	28300	79	8750	500	21060	50	1	15830000	4583	19.03	1.81	12	0.08	1521.00	15978.00	43250	20240313	-33.06	23850	20230828	21.38	43250	-33.06	20240313	25050	15.57	20240116	43250	-33.06	20240313	23850	21.38	20230828	4.17	N	039440	500	79 억		664242	N	N	27	N	00	N
50	20240723	160439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29250	100	2	0.34	9500256100	323206	75.87	29950	30150	28750	37850	20450	29150	29394.23	4.32	0	-23199	31250	30200	29650	28600	28050	29925	28325	79	8700	500	20980	50	1	15830000	4630	19.23	1.83	12	2.04	1521.00	15978.00	43250	20240313	-32.37	23850	20230828	22.64	43250	-32.37	20240313	25050	16.77	20240116	43250	-32.37	20240313	23850	22.64	20230828	4.42	N	039440	500	79 억		683499	N	N	27	N	00	N
51	20240723	150452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29500	350	2	1.20	9132021300	310641	72.92	29950	30150	28750	37850	20450	29150	29397.35	4.32	0	-24208	31250	30200	29650	28600	28050	29925	28325	79	8700	500	20980	50	1	15830000	4670	19.40	1.85	12	1.96	1521.00	15978.00	43250	20240313	-31.79	23850	20230828	23.69	43250	-31.79	20240313	25050	17.76	20240116	43250	-31.79	20240313	23850	23.69	20230828	4.42	N	039440	500	79 억		683499	N	N	62	N	00	N
52	20240723	140442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29100	-50	5	-0.17	7038274000	239624	56.25	29950	30150	28750	37850	20450	29150	29372.16	4.32	0	-7414	31250	30200	29650	28600	28050	29925	28325	79	8700	500	20980	50	1	15830000	4607	19.13	1.82	12	1.51	1521.00	15978.00	43250	20240313	-32.72	23850	20230828	22.01	43250	-32.72	20240313	25050	16.17	20240116	43250	-32.72	20240313	23850	22.01	20230828	4.42	N	039440	500	79 억		683499	N	N	62	N	00	N
53	20240723	130441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29100	-50	5	-0.17	6285583850	213820	50.19	29950	30150	28750	37850	20450	29150	29396.61	4.32	0	-4367	31250	30200	29650	28600	28050	29925	28325	79	8700	500	20980	50	1	15830000	4607	19.13	1.82	12	1.35	1521.00	15978.00	43250	20240313	-32.72	23850	20230828	22.01	43250	-32.72	20240313	25050	16.17	20240116	43250	-32.72	20240313	23850	22.01	20230828	4.42	N	039440	500	79 억		683499	N	N	62	N	00	N
54	20240723	120444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	28900	-250	5	-0.86	5810508400	197398	46.34	29950	30150	28750	37850	20450	29150	29435.50	4.32	0	-10529	31250	30200	29650	28600	28050	29925	28325	79	8700	500	20980	50	1	15830000	4575	19.00	1.81	12	1.25	1521.00	15978.00	43250	20240313	-33.18	23850	20230828	21.17	43250	-33.18	20240313	25050	15.37	20240116	43250	-33.18	20240313	23850	21.17	20230828	4.42	N	039440	500	79 억		683499	N	N	62	N	00	N
55	20240723	110445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29300	150	2	0.51	4958256850	167912	39.42	29950	30150	28750	37850	20450	29150	29528.90	4.32	0	-9638	31250	30200	29650	28600	28050	29925	28325	79	8700	500	20980	50	1	15830000	4638	19.26	1.83	12	1.06	1521.00	15978.00	43250	20240313	-32.25	23850	20230828	22.85	43250	-32.25	20240313	25050	16.97	20240116	43250	-32.25	20240313	23850	22.85	20230828	4.42	N	039440	500	79 억		683499	N	N	62	N	00	N
56	20240723	100444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29450	300	2	1.03	3331974950	111989	26.29	29950	30150	29300	37850	20450	29150	29752.70	4.32	0	-4836	31250	30200	29650	28600	28050	29925	28325	79	8700	500	20980	50	1	15830000	4662	19.36	1.84	12	0.71	1521.00	15978.00	43250	20240313	-31.91	23850	20230828	23.48	43250	-31.91	20240313	25050	17.56	20240116	43250	-31.91	20240313	23850	23.48	20230828	4.42	N	039440	500	79 억		683499	N	N	62	N	00	N
57	20240723	090446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30000	850	2	2.92	879768500	29351	6.89	29950	30100	29850	37850	20450	29150	29974.06	4.32	0	-4757	31250	30200	29650	28600	28050	29925	28325	79	8700	500	20980	50	1	15830000	4749	19.72	1.88	12	0.19	1521.00	15978.00	43250	20240313	-30.64	23850	20230828	25.79	43250	-30.64	20240313	25050	19.76	20240116	43250	-30.64	20240313	23850	25.79	20230828	4.42	N	039440	500	79 억		683499	N	N	62	N	00	N
58	20240722	160438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29150	-1600	5	-5.20	12329604650	418279	74.98	30450	30700	29100	39950	21550	30750	29477.54	3.98	0	11529	32350	31550	31050	30250	29750	31300	30000	79	9200	500	22140	50	1	15830000	4614	19.17	1.82	12	2.64	1521.00	15978.00	43250	20240313	-32.60	23850	20230828	22.22	43250	-32.60	20240313	25050	16.37	20240116	43250	-32.60	20240313	23850	22.22	20230828	4.42	N	039440	500	79 억		630469	N	N	62	N	00	N
59	20240722	150445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29150	-1600	5	-5.20	11590145900	392932	70.44	30450	30700	29100	39950	21550	30750	29496.54	3.98	0	6753	32350	31550	31050	30250	29750	31300	30000	79	9200	500	22140	50	1	15830000	4614	19.17	1.82	12	2.48	1521.00	15978.00	43250	20240313	-32.60	23850	20230828	22.22	43250	-32.60	20240313	25050	16.37	20240116	43250	-32.60	20240313	23850	22.22	20230828	4.42	N	039440	500	79 억		630469	N	N	3	N	00	N
60	20240722	140445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29250	-1500	5	-4.88	9446290200	319537	57.28	30450	30700	29150	39950	21550	30750	29562.39	3.98	0	-4931	32350	31550	31050	30250	29750	31300	30000	79	9200	500	22140	50	1	15830000	4630	19.23	1.83	12	2.02	1521.00	15978.00	43250	20240313	-32.37	23850	20230828	22.64	43250	-32.37	20240313	25050	16.77	20240116	43250	-32.37	20240313	23850	22.64	20230828	4.42	N	039440	500	79 억		630469	N	N	3	N	00	N
61	20240722	130442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29350	-1400	5	-4.55	8507037550	287525	51.54	30450	30700	29150	39950	21550	30750	29587.08	3.98	0	-2034	32350	31550	31050	30250	29750	31300	30000	79	9200	500	22140	50	1	15830000	4646	19.30	1.84	12	1.82	1521.00	15978.00	43250	20240313	-32.14	23850	20230828	23.06	43250	-32.14	20240313	25050	17.17	20240116	43250	-32.14	20240313	23850	23.06	20230828	4.42	N	039440	500	79 억		630469	N	N	3	N	00	N
62	20240722	120442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29400	-1350	5	-4.39	7655589950	258473	46.33	30450	30700	29150	39950	21550	30750	29618.48	3.98	0	-5243	32350	31550	31050	30250	29750	31300	30000	79	9200	500	22140	50	1	15830000	4654	19.33	1.84	12	1.63	1521.00	15978.00	43250	20240313	-32.02	23850	20230828	23.27	43250	-32.02	20240313	25050	17.37	20240116	43250	-32.02	20240313	23850	23.27	20230828	4.42	N	039440	500	79 억		630469	N	N	3	N	00	N
63	20240722	110441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29400	-1350	5	-4.39	6271138500	211345	37.89	30450	30700	29150	39950	21550	30750	29672.47	3.98	0	-18548	32350	31550	31050	30250	29750	31300	30000	79	9200	500	22140	50	1	15830000	4654	19.33	1.84	12	1.34	1521.00	15978.00	43250	20240313	-32.02	23850	20230828	23.27	43250	-32.02	20240313	25050	17.37	20240116	43250	-32.02	20240313	23850	23.27	20230828	4.42	N	039440	500	79 억		630469	N	N	3	N	00	N
64	20240722	100442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	29400	-1350	5	-4.39	4787461700	160972	28.86	30450	30700	29150	39950	21550	30750	29740.90	3.98	0	-22809	32350	31550	31050	30250	29750	31300	30000	79	9200	500	22140	50	1	15830000	4654	19.33	1.84	12	1.02	1521.00	15978.00	43250	20240313	-32.02	23850	20230828	23.27	43250	-32.02	20240313	25050	17.37	20240116	43250	-32.02	20240313	23850	23.27	20230828	4.42	N	039440	500	79 억		630469	N	N	3	N	00	N
65	20240722	090440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30250	-500	5	-1.63	410982800	13544	2.43	30450	30500	30200	39950	21550	30750	30343.97	3.98	0	-3447	32350	31550	31050	30250	29750	31300	30000	79	9200	500	22140	50	1	15830000	4789	19.89	1.89	12	0.09	1521.00	15978.00	43250	20240313	-30.06	23850	20230828	26.83	43250	-30.06	20240313	25050	20.76	20240116	43250	-30.06	20240313	23850	26.83	20230828	4.42	N	039440	500	79 억		630469	N	N	3	N	00	N
66	20240719	160434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30750	-1350	5	-4.21	16937635400	546228	126.81	31700	31850	30550	41700	22500	32100	31007.77	4.08	0	-25251	33166	32632	31966	31432	30766	32900	31700	79	9600	500	23110	50	1	15830000	4868	20.22	1.92	12	3.45	1521.00	15978.00	43250	20240313	-28.90	23850	20230828	28.93	43250	-28.90	20240313	25050	22.75	20240116	43250	-28.90	20240313	23850	28.93	20230828	4.42	N	039440	500	79 억		645806	N	N	3	N	00	N
67	20240719	150436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30900	-1200	5	-3.74	15836804600	510480	118.51	31700	31850	30550	41700	22500	32100	31022.35	4.08	0	-17149	33166	32632	31966	31432	30766	32900	31700	79	9600	500	23110	50	1	15830000	4891	20.32	1.93	12	3.22	1521.00	15978.00	43250	20240313	-28.55	23850	20230828	29.56	43250	-28.55	20240313	25050	23.35	20240116	43250	-28.55	20240313	23850	29.56	20230828	4.42	N	039440	500	79 억		645806	N	N	74	N	00	N
68	20240719	140439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30750	-1350	5	-4.21	13494962550	434714	100.92	31700	31850	30550	41700	22500	32100	31042.15	4.08	0	-3417	33166	32632	31966	31432	30766	32900	31700	79	9600	500	23110	50	1	15830000	4868	20.22	1.92	12	2.75	1521.00	15978.00	43250	20240313	-28.90	23850	20230828	28.93	43250	-28.90	20240313	25050	22.75	20240116	43250	-28.90	20240313	23850	28.93	20230828	4.42	N	039440	500	79 억		645806	N	N	74	N	00	N
69	20240719	130432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30750	-1350	5	-4.21	12146348450	390883	90.75	31700	31850	30550	41700	22500	32100	31072.87	4.08	0	898	33166	32632	31966	31432	30766	32900	31700	79	9600	500	23110	50	1	15830000	4868	20.22	1.92	12	2.47	1521.00	15978.00	43250	20240313	-28.90	23850	20230828	28.93	43250	-28.90	20240313	25050	22.75	20240116	43250	-28.90	20240313	23850	28.93	20230828	4.42	N	039440	500	79 억		645806	N	N	74	N	00	N
70	20240719	120432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	31000	-1100	5	-3.43	11067595600	355918	82.63	31700	31850	30550	41700	22500	32100	31094.57	4.08	0	83	33166	32632	31966	31432	30766	32900	31700	79	9600	500	23110	50	1	15830000	4907	20.38	1.94	12	2.25	1521.00	15978.00	43250	20240313	-28.32	23850	20230828	29.98	43250	-28.32	20240313	25050	23.75	20240116	43250	-28.32	20240313	23850	29.98	20230828	4.42	N	039440	500	79 억		645806	N	N	74	N	00	N
71	20240719	110435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	30950	-1150	5	-3.58	9626301100	309282	71.80	31700	31850	30550	41700	22500	32100	31123.17	4.08	0	-5757	33166	32632	31966	31432	30766	32900	31700	79	9600	500	23110	50	1	15830000	4899	20.35	1.94	12	1.95	1521.00	15978.00	43250	20240313	-28.44	23850	20230828	29.77	43250	-28.44	20240313	25050	23.55	20240116	43250	-28.44	20240313	23850	29.77	20230828	4.42	N	039440	500	79 억		645806	N	N	74	N	00	N
72	20240719	100401	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	31100	-1000	5	-3.12	4840015850	154239	35.81	31700	31850	31000	41700	22500	32100	31377.74	4.08	0	-34793	33166	32632	31966	31432	30766	32900	31700	79	9600	500	23110	50	1	15830000	4923	20.45	1.95	12	0.97	1521.00	15978.00	43250	20240313	-28.09	23850	20230828	30.40	43250	-28.09	20240313	25050	24.15	20240116	43250	-28.09	20240313	23850	30.40	20230828	4.42	N	039440	500	79 억		645806	N	N	74	N	00	N
73	20240719	090446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	31300	-800	5	-2.49	1091472450	34558	8.02	31700	31850	31300	41700	22500	32100	31576.56	4.08	0	2937	33166	32632	31966	31432	30766	32900	31700	79	9600	500	23110	50	1	15830000	4955	20.58	1.96	12	0.22	1521.00	15978.00	43250	20240313	-27.63	23850	20230828	31.24	43250	-27.63	20240313	25050	24.95	20240116	43250	-27.63	20240313	23850	31.24	20230828	4.42	N	039440	500	79 억		645806	N	N	74	N	00	N
74	20240718	160428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	32100	-1200	5	-3.60	13567643050	426155	78.13	31400	32500	31300	43250	23350	33300	31837.00	3.81	0	30782	36666	34982	34116	32432	31566	34550	32000	79	9950	500	23970	50	1	15830000	5081	21.10	2.01	12	2.69	1521.00	15978.00	43250	20240313	-25.78	22150	20230712	44.92	43250	-25.78	20240313	25050	28.14	20240116	43250	-25.78	20240313	23850	34.59	20230828	4.47	N	039440	500	79 억		603851	N	N	40	N	00	N
75	20240718	150433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	31900	-1400	5	-4.20	12768600250	401160	73.55	31400	32500	31300	43250	23350	33300	31829.20	3.81	0	29711	36666	34982	34116	32432	31566	34550	32000	79	9950	500	23970	50	1	15830000	5050	20.97	2.00	12	2.53	1521.00	15978.00	43250	20240313	-26.24	22150	20230712	44.02	43250	-26.24	20240313	25050	27.35	20240116	43250	-26.24	20240313	23850	33.75	20230828	4.47	N	039440	500	79 억		603851	N	N	2	N	00	N
76	20240718	140430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	31700	-1600	5	-4.80	10611966900	333263	61.10	31400	32500	31300	43250	23350	33300	31842.62	3.81	0	15830	36666	34982	34116	32432	31566	34550	32000	79	9950	500	23970	50	1	15830000	5018	20.84	1.98	12	2.11	1521.00	15978.00	43250	20240313	-26.71	22150	20230712	43.12	43250	-26.71	20240313	25050	26.55	20240116	43250	-26.71	20240313	23850	32.91	20230828	4.47	N	039440	500	79 억		603851	N	N	2	N	00	N
77	20240718	130431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	32050	-1250	5	-3.75	9326612500	292982	53.72	31400	32500	31300	43250	23350	33300	31833.40	3.81	0	15155	36666	34982	34116	32432	31566	34550	32000	79	9950	500	23970	50	1	15830000	5074	21.07	2.01	12	1.85	1521.00	15978.00	43250	20240313	-25.90	22150	20230712	44.70	43250	-25.90	20240313	25050	27.94	20240116	43250	-25.90	20240313	23850	34.38	20230828	4.47	N	039440	500	79 억		603851	N	N	2	N	00	N
78	20240718	120431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	31850	-1450	5	-4.35	8740610500	274638	50.35	31400	32500	31300	43250	23350	33300	31825.93	3.81	0	16289	36666	34982	34116	32432	31566	34550	32000	79	9950	500	23970	50	1	15830000	5042	20.94	1.99	12	1.73	1521.00	15978.00	43250	20240313	-26.36	22150	20230712	43.79	43250	-26.36	20240313	25050	27.15	20240116	43250	-26.36	20240313	23850	33.54	20230828	4.47	N	039440	500	79 억		603851	N	N	2	N	00	N
79	20240718	110433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	31750	-1550	5	-4.65	7199218250	225945	41.43	31400	32500	31300	43250	23350	33300	31862.70	3.81	0	13993	36666	34982	34116	32432	31566	34550	32000	79	9950	500	23970	50	1	15830000	5026	20.87	1.99	12	1.43	1521.00	15978.00	43250	20240313	-26.59	22150	20230712	43.34	43250	-26.59	20240313	25050	26.75	20240116	43250	-26.59	20240313	23850	33.12	20230828	4.47	N	039440	500	79 억		603851	N	N	2	N	00	N
80	20240718	100434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	31850	-1450	5	-4.35	5337100800	167768	30.76	31400	32500	31300	43250	23350	33300	31812.39	3.81	0	9183	36666	34982	34116	32432	31566	34550	32000	79	9950	500	23970	50	1	15830000	5042	20.94	1.99	12	1.06	1521.00	15978.00	43250	20240313	-26.36	22150	20230712	43.79	43250	-26.36	20240313	25050	27.15	20240116	43250	-26.36	20240313	23850	33.54	20230828	4.47	N	039440	500	79 억		603851	N	N	2	N	00	N
81	20240718	090435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	31550	-1750	5	-5.26	1822659000	57756	10.59	31400	31900	31300	43250	23350	33300	31557.92	3.81	0	7798	36666	34982	34116	32432	31566	34550	32000	79	9950	500	23970	50	1	15830000	4994	20.74	1.97	12	0.36	1521.00	15978.00	43250	20240313	-27.05	22150	20230712	42.44	43250	-27.05	20240313	25050	25.95	20240116	43250	-27.05	20240313	23850	32.29	20230828	4.47	N	039440	500	79 억		603851	N	N	2	N	00	N
82	20240717	160452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	33300	-2800	5	-7.76	18375770700	538643	190.40	35800	35800	33250	46900	25300	36100	34115.54	4.71	0	-162718	37133	36616	35633	35116	34133	36875	35375	79	10800	500	25990	50	1	15830000	5271	21.89	2.08	12	3.40	1521.00	15978.00	43250	20240313	-23.01	19840	20230711	67.84	43250	-23.01	20240313	25050	32.93	20240116	43250	-23.01	20240313	23850	39.62	20230828	4.48	N	039440	500	79 억		744890	N	N	2	N	00	N
83	20240717	150454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	33300	-2800	5	-7.76	17375456300	508600	179.78	35800	35800	33300	46900	25300	36100	34163.20	4.71	0	-155572	37133	36616	35633	35116	34133	36875	35375	79	10800	500	25990	50	1	15830000	5271	21.89	2.08	12	3.21	1521.00	15978.00	43250	20240313	-23.01	19840	20230711	67.84	43250	-23.01	20240313	25050	32.93	20240116	43250	-23.01	20240313	23850	39.62	20230828	4.48	N	039440	500	79 억		744890	N	N	59	N	00	N
84	20240717	140451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	33700	-2400	5	-6.65	14574207700	424912	150.20	35800	35800	33300	46900	25300	36100	34299.25	4.71	0	-151613	37133	36616	35633	35116	34133	36875	35375	79	10800	500	25990	50	1	15830000	5335	22.16	2.11	12	2.68	1521.00	15978.00	43250	20240313	-22.08	19840	20230711	69.86	43250	-22.08	20240313	25050	34.53	20240116	43250	-22.08	20240313	23850	41.30	20230828	4.48	N	039440	500	79 억		744890	N	N	59	N	00	N
85	20240717	130450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	34000	-2100	5	-5.82	11359688600	329783	116.57	35800	35800	34000	46900	25300	36100	34445.82	4.71	0	-126799	37133	36616	35633	35116	34133	36875	35375	79	10800	500	25990	50	1	15830000	5382	22.35	2.13	12	2.08	1521.00	15978.00	43250	20240313	-21.39	19840	20230711	71.37	43250	-21.39	20240313	25050	35.73	20240116	43250	-21.39	20240313	23850	42.56	20230828	4.48	N	039440	500	79 억		744890	N	N	59	N	00	N
86	20240717	120452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	34100	-2000	5	-5.54	9970753500	288971	102.15	35800	35800	34000	46900	25300	36100	34504.20	4.71	0	-113808	37133	36616	35633	35116	34133	36875	35375	79	10800	500	25990	50	1	15830000	5398	22.42	2.13	12	1.83	1521.00	15978.00	43250	20240313	-21.16	19840	20230711	71.88	43250	-21.16	20240313	25050	36.13	20240116	43250	-21.16	20240313	23850	42.98	20230828	4.48	N	039440	500	79 억		744890	N	N	59	N	00	N
87	20240717	110451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	34250	-1850	5	-5.12	8080837950	233530	82.55	35800	35800	34000	46900	25300	36100	34602.83	4.71	0	-87975	37133	36616	35633	35116	34133	36875	35375	79	10800	500	25990	50	1	15830000	5422	22.52	2.14	12	1.48	1521.00	15978.00	43250	20240313	-20.81	19840	20230711	72.63	43250	-20.81	20240313	25050	36.73	20240116	43250	-20.81	20240313	23850	43.61	20230828	4.48	N	039440	500	79 억		744890	N	N	59	N	00	N
88	20240717	100451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	34600	-1500	5	-4.16	4161045000	119023	42.07	35800	35800	34550	46900	25300	36100	34959.76	4.71	0	-48722	37133	36616	35633	35116	34133	36875	35375	79	10800	500	25990	50	1	15830000	5477	22.75	2.17	12	0.75	1521.00	15978.00	43250	20240313	-20.00	19840	20230711	74.40	43250	-20.00	20240313	25050	38.12	20240116	43250	-20.00	20240313	23850	45.07	20230828	4.48	N	039440	500	79 억		744890	N	N	59	N	00	N
89	20240717	090402	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	35450	-650	5	-1.80	350886950	9878	3.49	35800	35800	35400	46900	25300	36100	35520.54	4.71	0	-4607	37133	36616	35633	35116	34133	36875	35375	79	10800	500	25990	50	1	15830000	5612	23.31	2.22	12	0.06	1521.00	15978.00	43250	20240313	-18.03	19840	20230711	78.68	43250	-18.03	20240313	25050	41.52	20240116	43250	-18.03	20240313	23850	48.64	20230828	4.48	N	039440	500	79 억		744890	N	N	59	N	00	N
90	20240716	160452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	36100	1100	2	3.14	10086198150	281850	93.82	34650	36150	34650	45500	24500	35000	35786.25	4.70	0	-2366	35800	35400	34600	34200	33400	35600	34400	79	10500	500	25200	50	1	15830000	5715	23.73	2.26	12	1.78	1521.00	15978.00	43250	20240313	-16.53	18130	20230710	99.12	43250	-16.53	20240313	25050	44.11	20240116	43250	-16.53	20240313	23850	51.36	20230828	4.40	N	039440	500	79 억		744793	N	N	57	N	00	N
91	20240716	150457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	36000	1000	2	2.86	9455429400	264347	87.99	34650	36150	34650	45500	24500	35000	35769.86	4.70	0	260	35800	35400	34600	34200	33400	35600	34400	79	10500	500	25200	50	1	15830000	5699	23.67	2.25	12	1.67	1521.00	15978.00	43250	20240313	-16.76	18130	20230710	98.57	43250	-16.76	20240313	25050	43.71	20240116	43250	-16.76	20240313	23850	50.94	20230828	4.40	N	039440	500	79 억		744793	N	N	0	N	00	N
92	20240716	140455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	36050	1050	2	3.00	8433579950	235994	78.55	34650	36150	34650	45500	24500	35000	35737.34	4.70	0	-873	35800	35400	34600	34200	33400	35600	34400	79	10500	500	25200	50	1	15830000	5707	23.70	2.26	12	1.49	1521.00	15978.00	43250	20240313	-16.65	18130	20230710	98.84	43250	-16.65	20240313	25050	43.91	20240116	43250	-16.65	20240313	23850	51.15	20230828	4.40	N	039440	500	79 억		744793	N	N	0	N	00	N
93	20240716	130455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	36000	1000	2	2.86	6997474450	196017	65.25	34650	36050	34650	45500	24500	35000	35699.35	4.70	0	-6368	35800	35400	34600	34200	33400	35600	34400	79	10500	500	25200	50	1	15830000	5699	23.67	2.25	12	1.24	1521.00	15978.00	43250	20240313	-16.76	18130	20230710	98.57	43250	-16.76	20240313	25050	43.71	20240116	43250	-16.76	20240313	23850	50.94	20230828	4.40	N	039440	500	79 억		744793	N	N	0	N	00	N
94	20240716	120454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	35950	950	2	2.71	6007507250	168349	56.04	34650	36050	34650	45500	24500	35000	35686.04	4.70	0	6729	35800	35400	34600	34200	33400	35600	34400	79	10500	500	25200	50	1	15830000	5691	23.64	2.25	12	1.06	1521.00	15978.00	43250	20240313	-16.88	18130	20230710	98.29	43250	-16.88	20240313	25050	43.51	20240116	43250	-16.88	20240313	23850	50.73	20230828	4.40	N	039440	500	79 억		744793	N	N	0	N	00	N
95	20240716	110455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	35900	900	2	2.57	5362404500	150415	50.07	34650	36050	34650	45500	24500	35000	35652.00	4.70	0	911	35800	35400	34600	34200	33400	35600	34400	79	10500	500	25200	50	1	15830000	5683	23.60	2.25	12	0.95	1521.00	15978.00	43250	20240313	-16.99	18130	20230710	98.01	43250	-16.99	20240313	25050	43.31	20240116	43250	-16.99	20240313	23850	50.52	20230828	4.40	N	039440	500	79 억		744793	N	N	0	N	00	N
96	20240716	100454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	35700	700	2	2.00	4141189600	116344	38.73	34650	36050	34650	45500	24500	35000	35595.86	4.70	0	4063	35800	35400	34600	34200	33400	35600	34400	79	10500	500	25200	50	1	15830000	5651	23.47	2.23	12	0.73	1521.00	15978.00	43250	20240313	-17.46	18130	20230710	96.91	43250	-17.46	20240313	25050	42.51	20240116	43250	-17.46	20240313	23850	49.69	20230828	4.40	N	039440	500	79 억		744793	N	N	0	N	00	N
97	20240716	090452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	35050	50	2	0.14	474819300	13578	4.52	34650	35200	34650	45500	24500	35000	34969.08	4.70	0	-316	35800	35400	34600	34200	33400	35600	34400	79	10500	500	25200	50	1	15830000	5548	23.04	2.19	12	0.09	1521.00	15978.00	43250	20240313	-18.96	18130	20230710	93.33	43250	-18.96	20240313	25050	39.92	20240116	43250	-18.96	20240313	23850	46.96	20230828	4.40	N	039440	500	79 억		744793	N	N	0	N	00	N
98	20240715	160447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	35000	700	2	2.04	10266084900	297904	85.41	34250	35000	33800	44550	24050	34300	34456.61	4.79	0	-5098	36433	35366	34533	33466	32633	34950	33050	79	10250	500	24690	50	1	15830000	5541	23.01	2.19	12	1.88	1521.00	15978.00	43250	20240313	-19.08	18130	20230710	93.05	43250	-19.08	20240313	25050	39.72	20240116	43250	-19.08	20240313	23850	46.75	20230828	4.61	N	039440	500	79 억		758055	N	N	252	N	00	N
99	20240715	150449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	34850	550	2	1.60	9468241050	275078	78.86	34250	34950	33800	44550	24050	34300	34420.31	4.79	0	-2102	36433	35366	34533	33466	32633	34950	33050	79	10250	500	24690	50	1	15830000	5517	22.91	2.18	12	1.74	1521.00	15978.00	43250	20240313	-19.42	18130	20230710	92.22	43250	-19.42	20240313	25050	39.12	20240116	43250	-19.42	20240313	23850	46.12	20230828	4.61	N	039440	500	79 억		758055	N	N	252	N	00	N
100	20240715	140450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	34600	300	2	0.87	8150129550	237277	68.03	34250	34950	33800	44550	24050	34300	34348.64	4.79	0	-434	36433	35366	34533	33466	32633	34950	33050	79	10250	500	24690	50	1	15830000	5477	22.75	2.17	12	1.50	1521.00	15978.00	43250	20240313	-20.00	18130	20230710	90.84	43250	-20.00	20240313	25050	38.12	20240116	43250	-20.00	20240313	23850	45.07	20230828	4.61	N	039440	500	79 억		758055	N	N	252	N	00	N
101	20240715	130449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	34500	200	2	0.58	6971530550	203341	58.30	34250	34800	33800	44550	24050	34300	34284.91	4.79	0	3094	36433	35366	34533	33466	32633	34950	33050	79	10250	500	24690	50	1	15830000	5461	22.68	2.16	12	1.28	1521.00	15978.00	43250	20240313	-20.23	18130	20230710	90.29	43250	-20.23	20240313	25050	37.72	20240116	43250	-20.23	20240313	23850	44.65	20230828	4.61	N	039440	500	79 억		758055	N	N	252	N	00	N
102	20240715	120450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	34650	350	2	1.02	6174738250	180362	51.71	34250	34800	33800	44550	24050	34300	34235.16	4.79	0	7098	36433	35366	34533	33466	32633	34950	33050	79	10250	500	24690	50	1	15830000	5485	22.78	2.17	12	1.14	1521.00	15978.00	43250	20240313	-19.88	18130	20230710	91.12	43250	-19.88	20240313	25050	38.32	20240116	43250	-19.88	20240313	23850	45.28	20230828	4.61	N	039440	500	79 억		758055	N	N	252	N	00	N
103	20240715	110449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	34550	250	2	0.73	5362410050	156908	44.98	34250	34750	33800	44550	24050	34300	34175.31	4.79	0	6717	36433	35366	34533	33466	32633	34950	33050	79	10250	500	24690	50	1	15830000	5469	22.72	2.16	12	0.99	1521.00	15978.00	43250	20240313	-20.12	18130	20230710	90.57	43250	-20.12	20240313	25050	37.92	20240116	43250	-20.12	20240313	23850	44.86	20230828	4.61	N	039440	500	79 억		758055	N	N	252	N	00	N
104	20240715	100450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	34000	-300	5	-0.87	3622354150	106429	30.51	34250	34450	33800	44550	24050	34300	34034.81	4.79	0	7995	36433	35366	34533	33466	32633	34950	33050	79	10250	500	24690	50	1	15830000	5382	22.35	2.13	12	0.67	1521.00	15978.00	43250	20240313	-21.39	18130	20230710	87.53	43250	-21.39	20240313	25050	35.73	20240116	43250	-21.39	20240313	23850	42.56	20230828	4.61	N	039440	500	79 억		758055	N	N	252	N	00	N
105	20240715	090450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	34100	-200	5	-0.58	384145350	11234	3.22	34250	34400	34050	44550	24050	34300	34192.59	4.79	0	581	36433	35366	34533	33466	32633	34950	33050	79	10250	500	24690	50	1	15830000	5398	22.42	2.13	12	0.07	1521.00	15978.00	43250	20240313	-21.16	18130	20230710	88.09	43250	-21.16	20240313	25050	36.13	20240116	43250	-21.16	20240313	23850	42.98	20230828	4.61	N	039440	500	79 억		758055	N	N	252	N	00	N
106	20240712	160445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	34300	-1250	5	-3.52	11896715100	344944	85.26	34900	35600	33700	46200	24900	35550	34489.39	4.56	0	12228	37683	36616	35983	34916	34283	36300	34600	79	10650	500	25590	50	1	15830000	5430	22.55	2.15	12	2.18	1521.00	15978.00	43250	20240313	-20.69	18130	20230710	89.19	43250	-20.69	20240313	25050	36.93	20240116	43250	-20.69	20240313	22150	54.85	20230712	4.11	N	039440	500	79 억		722078	N	N	252	N	00	N
107	20240712	150448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	34250	-1300	5	-3.66	11047576850	320143	79.13	34900	35600	33700	46200	24900	35550	34507.98	4.56	0	14766	37683	36616	35983	34916	34283	36300	34600	79	10650	500	25590	50	1	15830000	5422	22.52	2.14	12	2.02	1521.00	15978.00	43250	20240313	-20.81	18130	20230710	88.91	43250	-20.81	20240313	25050	36.73	20240116	43250	-20.81	20240313	22150	54.63	20230712	4.11	N	039440	500	79 억		722078	N	N	2082	N	00	N
108	20240712	140451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	34200	-1350	5	-3.80	9243035450	267327	66.07	34900	35600	33700	46200	24900	35550	34575.45	4.56	0	2763	37683	36616	35983	34916	34283	36300	34600	79	10650	500	25590	50	1	15830000	5414	22.49	2.14	12	1.69	1521.00	15978.00	43250	20240313	-20.92	18130	20230710	88.64	43250	-20.92	20240313	25050	36.53	20240116	43250	-20.92	20240313	22150	54.40	20230712	4.11	N	039440	500	79 억		722078	N	N	2082	N	00	N
109	20240712	130447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	34500	-1050	5	-2.95	8191255000	236776	58.52	34900	35600	33700	46200	24900	35550	34594.61	4.56	0	6575	37683	36616	35983	34916	34283	36300	34600	79	10650	500	25590	50	1	15830000	5461	22.68	2.16	12	1.50	1521.00	15978.00	43250	20240313	-20.23	18130	20230710	90.29	43250	-20.23	20240313	25050	37.72	20240116	43250	-20.23	20240313	22150	55.76	20230712	4.11	N	039440	500	79 억		722078	N	N	2082	N	00	N
110	20240712	120448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	34450	-1100	5	-3.09	7554559600	218321	53.96	34900	35600	33700	46200	24900	35550	34602.62	4.56	0	10847	37683	36616	35983	34916	34283	36300	34600	79	10650	500	25590	50	1	15830000	5453	22.65	2.16	12	1.38	1521.00	15978.00	43250	20240313	-20.35	18130	20230710	90.02	43250	-20.35	20240313	25050	37.52	20240116	43250	-20.35	20240313	22150	55.53	20230712	4.11	N	039440	500	79 억		722078	N	N	2082	N	00	N
111	20240712	110446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	34650	-900	5	-2.53	6960399400	201103	49.70	34900	35600	33700	46200	24900	35550	34610.72	4.56	0	12211	37683	36616	35983	34916	34283	36300	34600	79	10650	500	25590	50	1	15830000	5485	22.78	2.17	12	1.27	1521.00	15978.00	43250	20240313	-19.88	18130	20230710	91.12	43250	-19.88	20240313	25050	38.32	20240116	43250	-19.88	20240313	22150	56.43	20230712	4.11	N	039440	500	79 억		722078	N	N	2082	N	00	N
112	20240712	100448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	34400	-1150	5	-3.23	5417879000	156620	38.71	34900	35600	33700	46200	24900	35550	34591.99	4.56	0	4683	37683	36616	35983	34916	34283	36300	34600	79	10650	500	25590	50	1	15830000	5446	22.62	2.15	12	0.99	1521.00	15978.00	43250	20240313	-20.46	18130	20230710	89.74	43250	-20.46	20240313	25050	37.33	20240116	43250	-20.46	20240313	22150	55.30	20230712	4.11	N	039440	500	79 억		722078	N	N	2082	N	00	N
113	20240712	090446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	34900	-650	5	-1.83	604083900	17265	4.27	34900	35350	34750	46200	24900	35550	34986.16	4.56	0	-3281	37683	36616	35983	34916	34283	36300	34600	79	10650	500	25590	50	1	15830000	5525	22.95	2.18	12	0.11	1521.00	15978.00	43250	20240313	-19.31	18130	20230710	92.50	43250	-19.31	20240313	25050	39.32	20240116	43250	-19.31	20240313	22150	57.56	20230712	4.11	N	039440	500	79 억		722078	N	N	2082	N	00	N
114	20240711	160444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	35550	-500	5	-1.39	14472214550	401499	52.68	36250	37050	35350	46850	25250	36050	36046.48	4.25	0	25799	38616	37332	36166	34882	33716	36750	34300	79	10800	500	25950	50	1	15830000	5628	23.37	2.22	12	2.54	1521.00	15978.00	43250	20240313	-17.80	18130	20230710	96.08	43250	-17.80	20240313	25050	41.92	20240116	43250	-17.80	20240313	19840	79.18	20230711	4.07	N	039440	500	79 억		672423	N	N	2082	N	00	N
115	20240711	150448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	35450	-600	5	-1.66	13690471150	379486	49.79	36250	37050	35350	46850	25250	36050	36076.35	4.25	0	27225	38616	37332	36166	34882	33716	36750	34300	79	10800	500	25950	50	1	15830000	5612	23.31	2.22	12	2.40	1521.00	15978.00	43250	20240313	-18.03	18130	20230710	95.53	43250	-18.03	20240313	25050	41.52	20240116	43250	-18.03	20240313	19840	78.68	20230711	4.07	N	039440	500	79 억		672423	N	N	396	N	00	N
116	20240711	140448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	35550	-500	5	-1.39	11722348350	323967	42.50	36250	37050	35400	46850	25250	36050	36183.77	4.25	0	17042	38616	37332	36166	34882	33716	36750	34300	79	10800	500	25950	50	1	15830000	5628	23.37	2.22	12	2.05	1521.00	15978.00	43250	20240313	-17.80	18130	20230710	96.08	43250	-17.80	20240313	25050	41.92	20240116	43250	-17.80	20240313	19840	79.18	20230711	4.07	N	039440	500	79 억		672423	N	N	396	N	00	N
117	20240711	130446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	35750	-300	5	-0.83	9903674150	272828	35.80	36250	37050	35700	46850	25250	36050	36300.07	4.25	0	11324	38616	37332	36166	34882	33716	36750	34300	79	10800	500	25950	50	1	15830000	5659	23.50	2.24	12	1.72	1521.00	15978.00	43250	20240313	-17.34	18130	20230710	97.19	43250	-17.34	20240313	25050	42.71	20240116	43250	-17.34	20240313	19840	80.19	20230711	4.07	N	039440	500	79 억		672423	N	N	396	N	00	N
118	20240711	120447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	35900	-150	5	-0.42	8732070750	240117	31.50	36250	37050	35900	46850	25250	36050	36365.90	4.25	0	14634	38616	37332	36166	34882	33716	36750	34300	79	10800	500	25950	50	1	15830000	5683	23.60	2.25	12	1.52	1521.00	15978.00	43250	20240313	-16.99	18130	20230710	98.01	43250	-16.99	20240313	25050	43.31	20240116	43250	-16.99	20240313	19840	80.95	20230711	4.07	N	039440	500	79 억		672423	N	N	396	N	00	N
119	20240711	110445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	36150	100	2	0.28	7237214250	198608	26.06	36250	37050	36050	46850	25250	36050	36439.69	4.25	0	14358	38616	37332	36166	34882	33716	36750	34300	79	10800	500	25950	50	1	15830000	5723	23.77	2.26	12	1.25	1521.00	15978.00	43250	20240313	-16.42	18130	20230710	99.39	43250	-16.42	20240313	25050	44.31	20240116	43250	-16.42	20240313	19840	82.21	20230711	4.07	N	039440	500	79 억		672423	N	N	396	N	00	N
120	20240711	100445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	36500	450	2	1.25	5446500500	149359	19.60	36250	37050	36050	46850	25250	36050	36465.83	4.25	0	22564	38616	37332	36166	34882	33716	36750	34300	79	10800	500	25950	50	1	15830000	5778	24.00	2.28	12	0.94	1521.00	15978.00	43250	20240313	-15.61	18130	20230710	101.32	43250	-15.61	20240313	25050	45.71	20240116	43250	-15.61	20240313	19840	83.97	20230711	4.07	N	039440	500	79 억		672423	N	N	396	N	00	N
121	20240711	090443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	36300	250	2	0.69	709123750	19511	2.56	36250	36550	36200	46850	25250	36050	36344.82	4.25	0	2502	38616	37332	36166	34882	33716	36750	34300	79	10800	500	25950	50	1	15830000	5746	23.87	2.27	12	0.12	1521.00	15978.00	43250	20240313	-16.07	18130	20230710	100.22	43250	-16.07	20240313	25050	44.91	20240116	43250	-16.07	20240313	19840	82.96	20230711	4.07	N	039440	500	79 억		672423	N	N	396	N	00	N
122	20240710	160444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	36050	-1500	5	-3.99	27163530200	758702	246.47	37400	37450	35000	48800	26300	37550	35802.45	4.88	0	-116317	38950	38250	37600	36900	36250	38600	37250	79	11250	500	27030	50	1	15830000	5707	23.70	2.26	12	4.79	1521.00	15978.00	43250	20240313	-16.65	18130	20230710	98.84	43250	-16.65	20240313	25050	43.91	20240116	43250	-16.65	20240313	18130	98.84	20230710	4.10	N	039440	500	79 억		771840	N	N	396	N	00	N
123	20240710	150446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	35950	-1600	5	-4.26	24500021250	684656	222.42	37400	37450	35000	48800	26300	37550	35784.42	4.88	0	-94118	38950	38250	37600	36900	36250	38600	37250	79	11250	500	27030	50	1	15830000	5691	23.64	2.25	12	4.33	1521.00	15978.00	43250	20240313	-16.88	18130	20230710	98.29	43250	-16.88	20240313	25050	43.51	20240116	43250	-16.88	20240313	18130	98.29	20230710	4.10	N	039440	500	79 억		771840	N	N	895	N	00	N
124	20240710	140443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	35900	-1650	5	-4.39	22168539150	619638	201.30	37400	37450	35000	48800	26300	37550	35776.60	4.88	0	-85285	38950	38250	37600	36900	36250	38600	37250	79	11250	500	27030	50	1	15830000	5683	23.60	2.25	12	3.91	1521.00	15978.00	43250	20240313	-16.99	18130	20230710	98.01	43250	-16.99	20240313	25050	43.31	20240116	43250	-16.99	20240313	18130	98.01	20230710	4.10	N	039440	500	79 억		771840	N	N	895	N	00	N
125	20240710	130444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	35400	-2150	5	-5.73	18536618550	518236	168.35	37400	37450	35000	48800	26300	37550	35768.68	4.88	0	-94676	38950	38250	37600	36900	36250	38600	37250	79	11250	500	27030	50	1	15830000	5604	23.27	2.22	12	3.27	1521.00	15978.00	43250	20240313	-18.15	18130	20230710	95.26	43250	-18.15	20240313	25050	41.32	20240116	43250	-18.15	20240313	18130	95.26	20230710	4.10	N	039440	500	79 억		771840	N	N	895	N	00	N
126	20240710	120445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	35200	-2350	5	-6.26	17196742500	480283	156.02	37400	37450	35000	48800	26300	37550	35805.44	4.88	0	-93522	38950	38250	37600	36900	36250	38600	37250	79	11250	500	27030	50	1	15830000	5572	23.14	2.20	12	3.03	1521.00	15978.00	43250	20240313	-18.61	18130	20230710	94.15	43250	-18.61	20240313	25050	40.52	20240116	43250	-18.61	20240313	18130	94.15	20230710	4.10	N	039440	500	79 억		771840	N	N	895	N	00	N
127	20240710	110445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	35100	-2450	5	-6.52	14852698300	413740	134.41	37400	37450	35000	48800	26300	37550	35898.63	4.88	0	-83495	38950	38250	37600	36900	36250	38600	37250	79	11250	500	27030	50	1	15830000	5556	23.08	2.20	12	2.61	1521.00	15978.00	43250	20240313	-18.84	18130	20230710	93.60	43250	-18.84	20240313	25050	40.12	20240116	43250	-18.84	20240313	18130	93.60	20230710	4.10	N	039440	500	79 억		771840	N	N	895	N	00	N
128	20240710	100441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	35950	-1600	5	-4.26	7403839900	203650	66.16	37400	37450	35950	48800	26300	37550	36355.71	4.88	0	-42146	38950	38250	37600	36900	36250	38600	37250	79	11250	500	27030	50	1	15830000	5691	23.64	2.25	12	1.29	1521.00	15978.00	43250	20240313	-16.88	18130	20230710	98.29	43250	-16.88	20240313	25050	43.51	20240116	43250	-16.88	20240313	18130	98.29	20230710	4.10	N	039440	500	79 억		771840	N	N	895	N	00	N
129	20240710	090444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37000	-550	5	-1.46	530299200	14307	4.65	37400	37450	36700	48800	26300	37550	37065.72	4.88	0	3849	38950	38250	37600	36900	36250	38600	37250	79	11250	500	27030	50	1	15830000	5857	24.33	2.32	12	0.09	1521.00	15978.00	43250	20240313	-14.45	18130	20230710	104.08	43250	-14.45	20240313	25050	47.70	20240116	43250	-14.45	20240313	18130	104.08	20230710	4.10	N	039440	500	79 억		771840	N	N	895	N	00	N
130	20240709	160443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37550	1050	2	2.88	11502744800	306102	88.21	37450	38300	36950	47450	25550	36500	37580.03	4.64	0	16454	39233	37866	36933	35566	34633	37400	35100	79	10950	500	26280	50	1	15830000	5944	24.69	2.35	12	1.93	1521.00	15978.00	43250	20240313	-13.18	18130	20230710	107.12	43250	-13.18	20240313	25050	49.90	20240116	43250	-13.18	20240313	18130	107.12	20230710	4.07	N	039440	500	79 억		734992	N	N	895	N	00	N
131	20240709	150443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37450	950	2	2.60	11033793100	293600	84.61	37450	38300	36950	47450	25550	36500	37582.88	4.64	0	15934	39233	37866	36933	35566	34633	37400	35100	79	10950	500	26280	50	1	15830000	5928	24.62	2.34	12	1.85	1521.00	15978.00	43250	20240313	-13.41	18130	20230710	106.56	43250	-13.41	20240313	25050	49.50	20240116	43250	-13.41	20240313	18130	106.56	20230710	4.07	N	039440	500	79 억		734992	N	N	1084	N	00	N
132	20240709	140444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37450	950	2	2.60	10475838450	278718	80.32	37450	38300	36950	47450	25550	36500	37587.75	4.64	0	13319	39233	37866	36933	35566	34633	37400	35100	79	10950	500	26280	50	1	15830000	5928	24.62	2.34	12	1.76	1521.00	15978.00	43250	20240313	-13.41	18130	20230710	106.56	43250	-13.41	20240313	25050	49.50	20240116	43250	-13.41	20240313	18130	106.56	20230710	4.07	N	039440	500	79 억		734992	N	N	1084	N	00	N
133	20240709	130445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37700	1200	2	3.29	9595782100	255302	73.57	37450	38300	36950	47450	25550	36500	37588.14	4.64	0	14506	39233	37866	36933	35566	34633	37400	35100	79	10950	500	26280	50	1	15830000	5968	24.79	2.36	12	1.61	1521.00	15978.00	43250	20240313	-12.83	18130	20230710	107.94	43250	-12.83	20240313	25050	50.50	20240116	43250	-12.83	20240313	18130	107.94	20230710	4.07	N	039440	500	79 억		734992	N	N	1084	N	00	N
134	20240709	120446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37550	1050	2	2.88	8841374600	235234	67.79	37450	38300	36950	47450	25550	36500	37587.76	4.64	0	4487	39233	37866	36933	35566	34633	37400	35100	79	10950	500	26280	50	1	15830000	5944	24.69	2.35	12	1.49	1521.00	15978.00	43250	20240313	-13.18	18130	20230710	107.12	43250	-13.18	20240313	25050	49.90	20240116	43250	-13.18	20240313	18130	107.12	20230710	4.07	N	039440	500	79 억		734992	N	N	1084	N	00	N
135	20240709	110445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37200	700	2	1.92	7874872000	209472	60.36	37450	38300	36950	47450	25550	36500	37596.53	4.64	0	-3633	39233	37866	36933	35566	34633	37400	35100	79	10950	500	26280	50	1	15830000	5889	24.46	2.33	12	1.32	1521.00	15978.00	43250	20240313	-13.99	18130	20230710	105.18	43250	-13.99	20240313	25050	48.50	20240116	43250	-13.99	20240313	18130	105.18	20230710	4.07	N	039440	500	79 억		734992	N	N	1084	N	00	N
136	20240709	100444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37400	900	2	2.47	6480371200	171951	49.55	37450	38300	37200	47450	25550	36500	37690.78	4.64	0	-1711	39233	37866	36933	35566	34633	37400	35100	79	10950	500	26280	50	1	15830000	5920	24.59	2.34	12	1.09	1521.00	15978.00	43250	20240313	-13.53	18130	20230710	106.29	43250	-13.53	20240313	25050	49.30	20240116	43250	-13.53	20240313	18130	106.29	20230710	4.07	N	039440	500	79 억		734992	N	N	1084	N	00	N
137	20240709	090443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37900	1400	2	3.84	2808247500	74308	21.41	37450	38300	37400	47450	25550	36500	37800.75	4.64	0	20433	39233	37866	36933	35566	34633	37400	35100	79	10950	500	26280	50	1	15830000	6000	24.92	2.37	12	0.47	1521.00	15978.00	43250	20240313	-12.37	18130	20230710	109.05	43250	-12.37	20240313	25050	51.30	20240116	43250	-12.37	20240313	18130	109.05	20230710	4.07	N	039440	500	79 억		734992	N	N	1084	N	00	N
138	20240708	160440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	36500	-1150	5	-3.05	12639506200	344083	160.18	38050	38300	36000	48900	26400	37650	36733.18	4.76	0	-43734	39183	38416	37933	37166	36683	38175	36925	79	11250	500	27100	50	1	15830000	5778	24.00	2.28	12	2.17	1521.00	15978.00	43250	20240313	-15.61	16480	20230630	121.48	43250	-15.61	20240313	25050	45.71	20240116	43250	-15.61	20240313	18130	101.32	20230710	4.01	N	039440	500	79 억		752844	N	N	1084	N	00	N
139	20240708	150442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	36550	-1100	5	-2.92	11943690450	325038	151.31	38050	38300	36000	48900	26400	37650	36744.41	4.76	0	-42586	39183	38416	37933	37166	36683	38175	36925	79	11250	500	27100	50	1	15830000	5786	24.03	2.29	12	2.05	1521.00	15978.00	43250	20240313	-15.49	16480	20230630	121.78	43250	-15.49	20240313	25050	45.91	20240116	43250	-15.49	20240313	18130	101.60	20230710	4.01	N	039440	500	79 억		752844	N	N	1322	N	00	N
140	20240708	140443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	36500	-1150	5	-3.05	10497051900	285556	132.93	38050	38300	36000	48900	26400	37650	36758.81	4.76	0	-45545	39183	38416	37933	37166	36683	38175	36925	79	11250	500	27100	50	1	15830000	5778	24.00	2.28	12	1.80	1521.00	15978.00	43250	20240313	-15.61	16480	20230630	121.48	43250	-15.61	20240313	25050	45.71	20240116	43250	-15.61	20240313	18130	101.32	20230710	4.01	N	039440	500	79 억		752844	N	N	1322	N	00	N
141	20240708	130440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	36300	-1350	5	-3.59	9687369100	263332	122.59	38050	38300	36000	48900	26400	37650	36786.36	4.76	0	-38048	39183	38416	37933	37166	36683	38175	36925	79	11250	500	27100	50	1	15830000	5746	23.87	2.27	12	1.66	1521.00	15978.00	43250	20240313	-16.07	16480	20230630	120.27	43250	-16.07	20240313	25050	44.91	20240116	43250	-16.07	20240313	18130	100.22	20230710	4.01	N	039440	500	79 억		752844	N	N	1322	N	00	N
142	20240708	120442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	36100	-1550	5	-4.12	8749269250	237459	110.54	38050	38300	36000	48900	26400	37650	36844.04	4.76	0	-32750	39183	38416	37933	37166	36683	38175	36925	79	11250	500	27100	50	1	15830000	5715	23.73	2.26	12	1.50	1521.00	15978.00	43250	20240313	-16.53	16480	20230630	119.05	43250	-16.53	20240313	25050	44.11	20240116	43250	-16.53	20240313	18130	99.12	20230710	4.01	N	039440	500	79 억		752844	N	N	1322	N	00	N
143	20240708	110440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	36550	-1100	5	-2.92	6381045300	172153	80.14	38050	38300	36300	48900	26400	37650	37064.78	4.76	0	-22027	39183	38416	37933	37166	36683	38175	36925	79	11250	500	27100	50	1	15830000	5786	24.03	2.29	12	1.09	1521.00	15978.00	43250	20240313	-15.49	16480	20230630	121.78	43250	-15.49	20240313	25050	45.91	20240116	43250	-15.49	20240313	18130	101.60	20230710	4.01	N	039440	500	79 억		752844	N	N	1322	N	00	N
144	20240708	100440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	36750	-900	5	-2.39	4335160800	116175	54.08	38050	38300	36650	48900	26400	37650	37314.63	4.76	0	-7905	39183	38416	37933	37166	36683	38175	36925	79	11250	500	27100	50	1	15830000	5818	24.16	2.30	12	0.73	1521.00	15978.00	43250	20240313	-15.03	16480	20230630	123.00	43250	-15.03	20240313	25050	46.71	20240116	43250	-15.03	20240313	18130	102.70	20230710	4.01	N	039440	500	79 억		752844	N	N	1322	N	00	N
145	20240708	090441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37700	50	2	0.13	361527050	9553	4.45	38050	38050	37650	48900	26400	37650	37852.77	4.76	0	-254	39183	38416	37933	37166	36683	38175	36925	79	11250	500	27100	50	1	15830000	5968	24.79	2.36	12	0.06	1521.00	15978.00	43250	20240313	-12.83	16480	20230630	128.76	43250	-12.83	20240313	25050	50.50	20240116	43250	-12.83	20240313	18130	107.94	20230710	4.01	N	039440	500	79 억		752844	N	N	1322	N	00	N
146	20240705	160439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37650	-400	5	-1.05	8084903350	212600	39.12	38600	38700	37450	49450	26650	38050	38029.72	4.89	0	-27072	39783	38916	38133	37266	36483	38525	36875	79	11400	500	27390	50	1	15830000	5960	24.75	2.36	12	1.34	1521.00	15978.00	43250	20240313	-12.95	16400	20230629	129.57	43250	-12.95	20240313	25050	50.30	20240116	43250	-12.95	20240313	18130	107.67	20230710	4.07	N	039440	500	79 억		774001	N	N	1322	N	00	N
147	20240705	150441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37650	-400	5	-1.05	7549011550	198386	36.50	38600	38700	37450	49450	26650	38050	38052.14	4.89	0	-28584	39783	38916	38133	37266	36483	38525	36875	79	11400	500	27390	50	1	15830000	5960	24.75	2.36	12	1.25	1521.00	15978.00	43250	20240313	-12.95	16400	20230629	129.57	43250	-12.95	20240313	25050	50.30	20240116	43250	-12.95	20240313	18130	107.67	20230710	4.07	N	039440	500	79 억		774001	N	N	338	N	00	N
148	20240705	140440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37550	-500	5	-1.31	6648320700	174428	32.09	38600	38700	37550	49450	26650	38050	38114.99	4.89	0	-26767	39783	38916	38133	37266	36483	38525	36875	79	11400	500	27390	50	1	15830000	5944	24.69	2.35	12	1.10	1521.00	15978.00	43250	20240313	-13.18	16400	20230629	128.96	43250	-13.18	20240313	25050	49.90	20240116	43250	-13.18	20240313	18130	107.12	20230710	4.07	N	039440	500	79 억		774001	N	N	338	N	00	N
149	20240705	130439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	38300	250	2	0.66	5201614000	136177	25.06	38600	38700	37750	49450	26650	38050	38197.45	4.89	0	-8431	39783	38916	38133	37266	36483	38525	36875	79	11400	500	27390	50	1	15830000	6063	25.18	2.40	12	0.86	1521.00	15978.00	43250	20240313	-11.45	16400	20230629	133.54	43250	-11.45	20240313	25050	52.89	20240116	43250	-11.45	20240313	18130	111.25	20230710	4.07	N	039440	500	79 억		774001	N	N	338	N	00	N
150	20240705	120440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	38150	100	2	0.26	4496018100	117781	21.67	38600	38700	37750	49450	26650	38050	38172.69	4.89	0	-14287	39783	38916	38133	37266	36483	38525	36875	79	11400	500	27390	50	1	15830000	6039	25.08	2.39	12	0.74	1521.00	15978.00	43250	20240313	-11.79	16400	20230629	132.62	43250	-11.79	20240313	25050	52.30	20240116	43250	-11.79	20240313	18130	110.42	20230710	4.07	N	039440	500	79 억		774001	N	N	338	N	00	N
151	20240705	110439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37900	-150	5	-0.39	3870837350	101420	18.66	38600	38700	37750	49450	26650	38050	38166.41	4.89	0	-11887	39783	38916	38133	37266	36483	38525	36875	79	11400	500	27390	50	1	15830000	6000	24.92	2.37	12	0.64	1521.00	15978.00	43250	20240313	-12.37	16400	20230629	131.10	43250	-12.37	20240313	25050	51.30	20240116	43250	-12.37	20240313	18130	109.05	20230710	4.07	N	039440	500	79 억		774001	N	N	338	N	00	N
152	20240705	100439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	38200	150	2	0.39	2969470500	77761	14.31	38600	38700	37750	49450	26650	38050	38187.14	4.89	0	-15520	39783	38916	38133	37266	36483	38525	36875	79	11400	500	27390	50	1	15830000	6047	25.12	2.39	12	0.49	1521.00	15978.00	43250	20240313	-11.68	16400	20230629	132.93	43250	-11.68	20240313	25050	52.50	20240116	43250	-11.68	20240313	18130	110.70	20230710	4.07	N	039440	500	79 억		774001	N	N	338	N	00	N
153	20240705	090440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	38000	-50	5	-0.13	989500400	25769	4.74	38600	38700	38000	49450	26650	38050	38398.87	4.89	0	-10248	39783	38916	38133	37266	36483	38525	36875	79	11400	500	27390	50	1	15830000	6015	24.98	2.38	12	0.16	1521.00	15978.00	43250	20240313	-12.14	16400	20230629	131.71	43250	-12.14	20240313	25050	51.70	20240116	43250	-12.14	20240313	18130	109.60	20230710	4.07	N	039440	500	79 억		774001	N	N	338	N	00	N
154	20240704	160437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	38050	1050	2	2.84	20645894950	540967	152.18	38150	39000	37350	48100	25900	37000	38164.95	5.40	0	-83355	38800	37900	37100	36200	35400	37500	35800	79	11100	500	26640	50	1	15830000	6023	25.02	2.38	12	3.42	1521.00	15978.00	43250	20240313	-12.02	15850	20230628	140.06	43250	-12.02	20240313	25050	51.90	20240116	43250	-12.02	20240313	18130	109.87	20230710	4.20	N	039440	500	79 억		854631	N	N	338	N	00	N
155	20240704	150439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	38300	1300	2	3.51	19716242250	516638	145.34	38150	39000	37350	48100	25900	37000	38162.59	5.40	0	-77325	38800	37900	37100	36200	35400	37500	35800	79	11100	500	26640	50	1	15830000	6063	25.18	2.40	12	3.26	1521.00	15978.00	43250	20240313	-11.45	15850	20230628	141.64	43250	-11.45	20240313	25050	52.89	20240116	43250	-11.45	20240313	18130	111.25	20230710	4.20	N	039440	500	79 억		854631	N	N	92	N	00	N
156	20240704	140439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	38350	1350	2	3.65	16806759150	440261	123.85	38150	39000	37350	48100	25900	37000	38174.54	5.40	0	-56735	38800	37900	37100	36200	35400	37500	35800	79	11100	500	26640	50	1	15830000	6071	25.21	2.40	12	2.78	1521.00	15978.00	43250	20240313	-11.33	15850	20230628	141.96	43250	-11.33	20240313	25050	53.09	20240116	43250	-11.33	20240313	18130	111.53	20230710	4.20	N	039440	500	79 억		854631	N	N	92	N	00	N
157	20240704	130439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37850	850	2	2.30	15094102500	395163	111.16	38150	39000	37350	48100	25900	37000	38197.16	5.40	0	-54435	38800	37900	37100	36200	35400	37500	35800	79	11100	500	26640	50	1	15830000	5992	24.88	2.37	12	2.50	1521.00	15978.00	43250	20240313	-12.49	15850	20230628	138.80	43250	-12.49	20240313	25050	51.10	20240116	43250	-12.49	20240313	18130	108.77	20230710	4.20	N	039440	500	79 억		854631	N	N	92	N	00	N
158	20240704	120438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37900	900	2	2.43	14531150500	380293	106.98	38150	39000	37350	48100	25900	37000	38210.41	5.40	0	-51525	38800	37900	37100	36200	35400	37500	35800	79	11100	500	26640	50	1	15830000	6000	24.92	2.37	12	2.40	1521.00	15978.00	43250	20240313	-12.37	15850	20230628	139.12	43250	-12.37	20240313	25050	51.30	20240116	43250	-12.37	20240313	18130	109.05	20230710	4.20	N	039440	500	79 억		854631	N	N	92	N	00	N
159	20240704	110438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	38250	1250	2	3.38	13448231500	351737	98.95	38150	39000	37350	48100	25900	37000	38233.77	5.40	0	-40493	38800	37900	37100	36200	35400	37500	35800	79	11100	500	26640	50	1	15830000	6055	25.15	2.39	12	2.22	1521.00	15978.00	43250	20240313	-11.56	15850	20230628	141.32	43250	-11.56	20240313	25050	52.69	20240116	43250	-11.56	20240313	18130	110.98	20230710	4.20	N	039440	500	79 억		854631	N	N	92	N	00	N
160	20240704	100438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37600	600	2	1.62	11577108550	302325	85.05	38150	39000	37500	48100	25900	37000	38293.59	5.40	0	-27004	38800	37900	37100	36200	35400	37500	35800	79	11100	500	26640	50	1	15830000	5952	24.72	2.35	12	1.91	1521.00	15978.00	43250	20240313	-13.06	15850	20230628	137.22	43250	-13.06	20240313	25050	50.10	20240116	43250	-13.06	20240313	18130	107.39	20230710	4.20	N	039440	500	79 억		854631	N	N	92	N	00	N
161	20240704	090438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	38600	1600	2	4.32	3957622550	102918	28.95	38150	39000	38000	48100	25900	37000	38454.13	5.40	0	9455	38800	37900	37100	36200	35400	37500	35800	79	11100	500	26640	50	1	15830000	6110	25.38	2.42	12	0.65	1521.00	15978.00	43250	20240313	-10.75	15850	20230628	143.53	43250	-10.75	20240313	25050	54.09	20240116	43250	-10.75	20240313	18130	112.91	20230710	4.20	N	039440	500	79 억		854631	N	N	92	N	00	N
162	20240703	160435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37000	-700	5	-1.86	12965250400	351730	98.19	37700	38000	36300	49000	26400	37700	36861.17	5.07	0	40519	39100	38400	37550	36850	36000	37975	36425	79	11300	500	27140	50	1	15830000	5857	24.33	2.32	12	2.22	1521.00	15978.00	43250	20240313	-14.45	15650	20230627	136.42	43250	-14.45	20240313	25050	47.70	20240116	43250	-14.45	20240313	18130	104.08	20230710	3.99	N	039440	500	79 억		803275	N	N	92	N	00	N
163	20240703	150438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37000	-700	5	-1.86	12165370900	330096	92.15	37700	38000	36300	49000	26400	37700	36853.93	5.07	0	33204	39100	38400	37550	36850	36000	37975	36425	79	11300	500	27140	50	1	15830000	5857	24.33	2.32	12	2.09	1521.00	15978.00	43250	20240313	-14.45	15650	20230627	136.42	43250	-14.45	20240313	25050	47.70	20240116	43250	-14.45	20240313	18130	104.08	20230710	3.99	N	039440	500	79 억		803275	N	N	68	N	00	N
164	20240703	140438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37100	-600	5	-1.59	10788992300	292833	81.75	37700	38000	36300	49000	26400	37700	36843.38	5.07	0	31564	39100	38400	37550	36850	36000	37975	36425	79	11300	500	27140	50	1	15830000	5873	24.39	2.32	12	1.85	1521.00	15978.00	43250	20240313	-14.22	15650	20230627	137.06	43250	-14.22	20240313	25050	48.10	20240116	43250	-14.22	20240313	18130	104.63	20230710	3.99	N	039440	500	79 억		803275	N	N	68	N	00	N
165	20240703	130437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	36750	-950	5	-2.52	8884403250	241311	67.37	37700	38000	36300	49000	26400	37700	36817.08	5.07	0	18404	39100	38400	37550	36850	36000	37975	36425	79	11300	500	27140	50	1	15830000	5818	24.16	2.30	12	1.52	1521.00	15978.00	43250	20240313	-15.03	15650	20230627	134.82	43250	-15.03	20240313	25050	46.71	20240116	43250	-15.03	20240313	18130	102.70	20230710	3.99	N	039440	500	79 억		803275	N	N	68	N	00	N
166	20240703	120436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	36750	-950	5	-2.52	7649897850	207544	57.94	37700	38000	36300	49000	26400	37700	36859.00	5.07	0	5780	39100	38400	37550	36850	36000	37975	36425	79	11300	500	27140	50	1	15830000	5818	24.16	2.30	12	1.31	1521.00	15978.00	43250	20240313	-15.03	15650	20230627	134.82	43250	-15.03	20240313	25050	46.71	20240116	43250	-15.03	20240313	18130	102.70	20230710	3.99	N	039440	500	79 억		803275	N	N	68	N	00	N
167	20240703	110438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	36650	-1050	5	-2.79	5979529950	161743	45.15	37700	38000	36500	49000	26400	37700	36969.14	5.07	0	656	39100	38400	37550	36850	36000	37975	36425	79	11300	500	27140	50	1	15830000	5802	24.10	2.29	12	1.02	1521.00	15978.00	43250	20240313	-15.26	15650	20230627	134.19	43250	-15.26	20240313	25050	46.31	20240116	43250	-15.26	20240313	18130	102.15	20230710	3.99	N	039440	500	79 억		803275	N	N	68	N	00	N
168	20240703	100438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	36900	-800	5	-2.12	3022320100	80980	22.61	37700	38000	36700	49000	26400	37700	37321.62	5.07	0	-9026	39100	38400	37550	36850	36000	37975	36425	79	11300	500	27140	50	1	15830000	5841	24.26	2.31	12	0.51	1521.00	15978.00	43250	20240313	-14.68	15650	20230627	135.78	43250	-14.68	20240313	25050	47.31	20240116	43250	-14.68	20240313	18130	103.53	20230710	3.99	N	039440	500	79 억		803275	N	N	68	N	00	N
169	20240703	090436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37400	-300	5	-0.80	262476950	6992	1.95	37700	37800	37350	49000	26400	37700	37538.66	5.07	0	-3341	39100	38400	37550	36850	36000	37975	36425	79	11300	500	27140	50	1	15830000	5920	24.59	2.34	12	0.04	1521.00	15978.00	43250	20240313	-13.53	15650	20230627	138.98	43250	-13.53	20240313	25050	49.30	20240116	43250	-13.53	20240313	18130	106.29	20230710	3.99	N	039440	500	79 억		803275	N	N	68	N	00	N
170	20240702	160435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37700	-150	5	-0.40	13309494250	355907	76.96	37950	38250	36700	49200	26500	37850	37394.87	4.97	0	17724	41416	39632	38616	36832	35816	39125	36325	79	11350	500	27250	50	1	15830000	5968	24.79	2.36	12	2.25	1521.00	15978.00	43250	20240313	-12.83	15650	20230627	140.89	43250	-12.83	20240313	25050	50.50	20240116	43250	-12.83	20240313	18130	107.94	20230710	4.15	N	039440	500	79 억		786135	N	N	68	N	00	N
171	20240702	150436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37750	-100	5	-0.26	12735141250	340674	73.67	37950	38250	36700	49200	26500	37850	37381.88	4.97	0	22450	41416	39632	38616	36832	35816	39125	36325	79	11350	500	27250	50	1	15830000	5976	24.82	2.36	12	2.15	1521.00	15978.00	43250	20240313	-12.72	15650	20230627	141.21	43250	-12.72	20240313	25050	50.70	20240116	43250	-12.72	20240313	18130	108.22	20230710	4.15	N	039440	500	79 억		786135	N	N	806	N	00	N
172	20240702	140437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	36850	-1000	5	-2.64	10341640250	276800	59.85	37950	38250	36700	49200	26500	37850	37361.02	4.97	0	29731	41416	39632	38616	36832	35816	39125	36325	79	11350	500	27250	50	1	15830000	5833	24.23	2.31	12	1.75	1521.00	15978.00	43250	20240313	-14.80	15650	20230627	135.46	43250	-14.80	20240313	25050	47.11	20240116	43250	-14.80	20240313	18130	103.25	20230710	4.15	N	039440	500	79 억		786135	N	N	806	N	00	N
173	20240702	130436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37000	-850	5	-2.25	8548391050	228175	49.34	37950	38250	37000	49200	26500	37850	37463.81	4.97	0	19898	41416	39632	38616	36832	35816	39125	36325	79	11350	500	27250	50	1	15830000	5857	24.33	2.32	12	1.44	1521.00	15978.00	43250	20240313	-14.45	15650	20230627	136.42	43250	-14.45	20240313	25050	47.70	20240116	43250	-14.45	20240313	18130	104.08	20230710	4.15	N	039440	500	79 억		786135	N	N	806	N	00	N
174	20240702	120437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37300	-550	5	-1.45	7395419850	197117	42.62	37950	38250	37050	49200	26500	37850	37517.54	4.97	0	12047	41416	39632	38616	36832	35816	39125	36325	79	11350	500	27250	50	1	15830000	5905	24.52	2.33	12	1.25	1521.00	15978.00	43250	20240313	-13.76	15650	20230627	138.34	43250	-13.76	20240313	25050	48.90	20240116	43250	-13.76	20240313	18130	105.74	20230710	4.15	N	039440	500	79 억		786135	N	N	806	N	00	N
175	20240702	110436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37550	-300	5	-0.79	6109784450	162740	35.19	37950	38250	37050	49200	26500	37850	37542.80	4.97	0	8727	41416	39632	38616	36832	35816	39125	36325	79	11350	500	27250	50	1	15830000	5944	24.69	2.35	12	1.03	1521.00	15978.00	43250	20240313	-13.18	15650	20230627	139.94	43250	-13.18	20240313	25050	49.90	20240116	43250	-13.18	20240313	18130	107.12	20230710	4.15	N	039440	500	79 억		786135	N	N	806	N	00	N
176	20240702	100436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37400	-450	5	-1.19	4383762750	116607	25.21	37950	38250	37050	49200	26500	37850	37593.84	4.97	0	-3715	41416	39632	38616	36832	35816	39125	36325	79	11350	500	27250	50	1	15830000	5920	24.59	2.34	12	0.74	1521.00	15978.00	43250	20240313	-13.53	15650	20230627	138.98	43250	-13.53	20240313	25050	49.30	20240116	43250	-13.53	20240313	18130	106.29	20230710	4.15	N	039440	500	79 억		786135	N	N	806	N	00	N
177	20240702	090437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	38100	250	2	0.66	614477700	16258	3.52	37950	38100	37500	49200	26500	37850	37794.64	4.97	0	469	41416	39632	38616	36832	35816	39125	36325	79	11350	500	27250	50	1	15830000	6031	25.05	2.38	12	0.10	1521.00	15978.00	43250	20240313	-11.91	15650	20230627	143.45	43250	-11.91	20240313	25050	52.10	20240116	43250	-11.91	20240313	18130	110.15	20230710	4.15	N	039440	500	79 억		786135	N	N	806	N	00	N
178	20240701	160435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37850	-1900	5	-4.78	17673876500	456461	95.72	39800	40400	37600	51600	27850	39750	38719.08	5.17	0	-31702	41883	40816	39583	38516	37283	40200	37900	79	11850	500	28620	50	1	15830000	5992	24.88	2.37	12	2.88	1521.00	15978.00	43250	20240313	-12.49	15650	20230627	141.85	43250	-12.49	20240313	25050	51.10	20240116	43250	-12.49	20240313	18130	108.77	20230710	4.16	N	039440	500	79 억		819135	N	N	806	N	00	N
179	20240701	150436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	37850	-1900	5	-4.78	16417884300	423215	88.75	39800	40400	37650	51600	27850	39750	38792.08	5.17	0	-38556	41883	40816	39583	38516	37283	40200	37900	79	11850	500	28620	50	1	15830000	5992	24.88	2.37	12	2.67	1521.00	15978.00	43250	20240313	-12.49	15650	20230627	141.85	43250	-12.49	20240313	25050	51.10	20240116	43250	-12.49	20240313	18130	108.77	20230710	4.16	N	039440	500	79 억		819135	N	N	310	N	00	N
180	20240701	140435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	38400	-1350	5	-3.40	11760846400	300908	63.10	39800	40400	38400	51600	27850	39750	39083.38	5.17	0	-32186	41883	40816	39583	38516	37283	40200	37900	79	11850	500	28620	50	1	15830000	6079	25.25	2.40	12	1.90	1521.00	15978.00	43250	20240313	-11.21	15650	20230627	145.37	43250	-11.21	20240313	25050	53.29	20240116	43250	-11.21	20240313	18130	111.80	20230710	4.16	N	039440	500	79 억		819135	N	N	310	N	00	N
181	20240701	130435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	38450	-1300	5	-3.27	10658726450	272282	57.10	39800	40400	38400	51600	27850	39750	39144.76	5.17	0	-34481	41883	40816	39583	38516	37283	40200	37900	79	11850	500	28620	50	1	15830000	6087	25.28	2.41	12	1.72	1521.00	15978.00	43250	20240313	-11.10	15650	20230627	145.69	43250	-11.10	20240313	25050	53.49	20240116	43250	-11.10	20240313	18130	112.08	20230710	4.16	N	039440	500	79 억		819135	N	N	310	N	00	N
182	20240701	120436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	38450	-1300	5	-3.27	9090486950	231595	48.57	39800	40400	38400	51600	27850	39750	39250.54	5.17	0	-22222	41883	40816	39583	38516	37283	40200	37900	79	11850	500	28620	50	1	15830000	6087	25.28	2.41	12	1.46	1521.00	15978.00	43250	20240313	-11.10	15650	20230627	145.69	43250	-11.10	20240313	25050	53.49	20240116	43250	-11.10	20240313	18130	112.08	20230710	4.16	N	039440	500	79 억		819135	N	N	310	N	00	N
183	20240701	110434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	38800	-950	5	-2.39	7072692800	179239	37.59	39800	40400	38800	51600	27850	39750	39458.73	5.17	0	-22241	41883	40816	39583	38516	37283	40200	37900	79	11850	500	28620	50	1	15830000	6142	25.51	2.43	12	1.13	1521.00	15978.00	43250	20240313	-10.29	15650	20230627	147.92	43250	-10.29	20240313	25050	54.89	20240116	43250	-10.29	20240313	18130	114.01	20230710	4.16	N	039440	500	79 억		819135	N	N	310	N	00	N
184	20240701	100434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	39150	-600	5	-1.51	4957239350	125008	26.21	39800	40400	39050	51600	27850	39750	39654.98	5.17	0	-16658	41883	40816	39583	38516	37283	40200	37900	79	11850	500	28620	50	1	15830000	6197	25.74	2.45	12	0.79	1521.00	15978.00	43250	20240313	-9.48	15650	20230627	150.16	43250	-9.48	20240313	25050	56.29	20240116	43250	-9.48	20240313	18130	115.94	20230710	4.16	N	039440	500	79 억		819135	N	N	310	N	00	N
185	20240701	090434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	39950	200	2	0.50	1049048350	26198	5.49	39800	40400	39750	51600	27850	39750	40048.96	5.17	0	-504	41883	40816	39583	38516	37283	40200	37900	79	11850	500	28620	50	1	15830000	6324	26.27	2.50	12	0.17	1521.00	15978.00	43250	20240313	-7.63	15650	20230627	155.27	43250	-7.63	20240313	25050	59.48	20240116	43250	-7.63	20240313	18130	120.35	20230710	4.16	N	039440	500	79 억		819135	N	N	310	N	00	N