KissMeData/141000/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	160859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	-130	5	-1.70	107087210	14175	87.04	7580	7650	7510	9940	5360	7650	7554.70	1.83	0	1210	7856	7752	7616	7512	7376	7805	7565	61	2290	500	5660	10	1	12114710	911	56.12	0.52	12	0.12	134.00	14403.00	11100	20230802	-32.25	7480	20240730	0.53	9530	-21.09	20240104	7480	0.53	20240730	11100	-32.25	20230802	7480	0.53	20240730	2.28	N	141000	500	60 억		221723	N	N	0	N	00	N
3	20240731	150910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7560	-90	5	-1.18	101086020	13380	82.16	7580	7650	7510	9940	5360	7650	7555.01	1.83	0	1458	7856	7752	7616	7512	7376	7805	7565	61	2290	500	5660	10	1	12114710	916	56.42	0.52	12	0.11	134.00	14403.00	11100	20230802	-31.89	7480	20240730	1.07	9530	-20.67	20240104	7480	1.07	20240730	11100	-31.89	20230802	7480	1.07	20240730	2.28	N	141000	500	60 억		221723	N	N	0	N	00	N
4	20240731	140910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7510	-140	5	-1.83	95306680	12611	77.44	7580	7650	7510	9940	5360	7650	7557.42	1.83	0	1439	7856	7752	7616	7512	7376	7805	7565	61	2290	500	5660	10	1	12114710	910	56.04	0.52	12	0.10	134.00	14403.00	11100	20230802	-32.34	7480	20240730	0.40	9530	-21.20	20240104	7480	0.40	20240730	11100	-32.34	20230802	7480	0.40	20240730	2.28	N	141000	500	60 억		221723	N	N	0	N	00	N
5	20240731	130907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7590	-60	5	-0.78	62109770	8195	50.32	7580	7650	7520	9940	5360	7650	7578.98	1.83	0	661	7856	7752	7616	7512	7376	7805	7565	61	2290	500	5660	10	1	12114710	920	56.64	0.53	12	0.07	134.00	14403.00	11100	20230802	-31.62	7480	20240730	1.47	9530	-20.36	20240104	7480	1.47	20240730	11100	-31.62	20230802	7480	1.47	20240730	2.28	N	141000	500	60 억		221723	N	N	0	N	00	N
6	20240731	120906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	-100	5	-1.31	60505740	7983	49.02	7580	7650	7520	9940	5360	7650	7579.32	1.83	0	587	7856	7752	7616	7512	7376	7805	7565	61	2290	500	5660	10	1	12114710	915	56.34	0.52	12	0.07	134.00	14403.00	11100	20230802	-31.98	7480	20240730	0.94	9530	-20.78	20240104	7480	0.94	20240730	11100	-31.98	20230802	7480	0.94	20240730	2.28	N	141000	500	60 억		221723	N	N	0	N	00	N
7	20240731	110909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7580	-70	5	-0.92	41008590	5396	33.13	7580	7650	7530	9940	5360	7650	7599.81	1.83	0	50	7856	7752	7616	7512	7376	7805	7565	61	2290	500	5660	10	1	12114710	918	56.57	0.53	12	0.04	134.00	14403.00	11100	20230802	-31.71	7480	20240730	1.34	9530	-20.46	20240104	7480	1.34	20240730	11100	-31.71	20230802	7480	1.34	20240730	2.28	N	141000	500	60 억		221723	N	N	0	N	00	N
8	20240731	100906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7640	-10	5	-0.13	40567850	5338	32.78	7580	7650	7530	9940	5360	7650	7599.82	1.83	0	93	7856	7752	7616	7512	7376	7805	7565	61	2290	500	5660	10	1	12114710	926	57.01	0.53	12	0.04	134.00	14403.00	11100	20230802	-31.17	7480	20240730	2.14	9530	-19.83	20240104	7480	2.14	20240730	11100	-31.17	20230802	7480	2.14	20240730	2.28	N	141000	500	60 억		221723	N	N	0	N	00	N
9	20240731	090904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	-100	5	-1.31	8408140	1113	6.83	7580	7580	7550	9940	5360	7650	7554.48	1.83	0	269	7856	7752	7616	7512	7376	7805	7565	61	2290	500	5660	10	1	12114710	915	56.34	0.52	12	0.01	134.00	14403.00	11100	20230802	-31.98	7480	20240730	0.94	9530	-20.78	20240104	7480	0.94	20240730	11100	-31.98	20230802	7480	0.94	20240730	2.28	N	141000	500	60 억		221723	N	N	0	N	00	N
10	20240730	160843	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7650	10	2	0.13	122636220	16285	70.33	7600	7720	7480	9930	5350	7640	7530.62	1.87	0	-5101	7880	7760	7680	7560	7480	7720	7520	61	2290	500	5650	10	1	12114710	927	57.09	0.53	12	0.13	134.00	14403.00	11100	20230802	-31.08	7480	20240730	2.27	9530	-19.73	20240104	7480	2.27	20240730	11100	-31.08	20230802	7480	2.27	20240730	2.29	N	141000	500	60 억		226802	N	N	0	N	00	N
11	20240730	150900	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7530	-110	5	-1.44	116386750	15462	66.77	7600	7720	7490	9930	5350	7640	7527.28	1.87	0	-5018	7880	7760	7680	7560	7480	7720	7520	61	2290	500	5650	10	1	12114710	912	56.19	0.52	12	0.13	134.00	14403.00	11100	20230802	-32.16	7490	20240730	0.53	9530	-20.99	20240104	7490	0.53	20240730	11100	-32.16	20230802	7490	0.53	20240730	2.29	N	141000	500	60 억		226802	N	N	0	N	00	N
12	20240730	140849	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7560	-80	5	-1.05	89576460	11888	51.34	7600	7720	7490	9930	5350	7640	7535.03	1.87	0	-3656	7880	7760	7680	7560	7480	7720	7520	61	2290	500	5650	10	1	12114710	916	56.42	0.52	12	0.10	134.00	14403.00	11100	20230802	-31.89	7490	20240730	0.93	9530	-20.67	20240104	7490	0.93	20240730	11100	-31.89	20230802	7490	0.93	20240730	2.29	N	141000	500	60 억		226802	N	N	0	N	00	N
13	20240730	130854	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7550	-90	5	-1.18	86141650	11433	49.37	7600	7720	7490	9930	5350	7640	7534.47	1.87	0	-3589	7880	7760	7680	7560	7480	7720	7520	61	2290	500	5650	10	1	12114710	915	56.34	0.52	12	0.09	134.00	14403.00	11100	20230802	-31.98	7490	20240730	0.80	9530	-20.78	20240104	7490	0.80	20240730	11100	-31.98	20230802	7490	0.80	20240730	2.29	N	141000	500	60 억		226802	N	N	0	N	00	N
14	20240730	120847	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7500	-140	5	-1.83	62261610	8252	35.64	7600	7720	7500	9930	5350	7640	7545.03	1.87	0	-3075	7880	7760	7680	7560	7480	7720	7520	61	2290	500	5650	10	1	12114710	909	55.97	0.52	12	0.07	134.00	14403.00	11100	20230802	-32.43	7500	20240730	0.00	9530	-21.30	20240104	7500	0.00	20240730	11100	-32.43	20230802	7500	0.00	20240730	2.29	N	141000	500	60 억		226802	N	N	0	N	00	N
15	20240730	110854	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7550	-90	5	-1.18	30869300	4072	17.59	7600	7720	7550	9930	5350	7640	7580.87	1.87	0	-2225	7880	7760	7680	7560	7480	7720	7520	61	2290	500	5650	10	1	12114710	915	56.34	0.52	12	0.03	134.00	14403.00	11100	20230802	-31.98	7550	20240730	0.00	9530	-20.78	20240104	7550	0.00	20240730	11100	-31.98	20230802	7550	0.00	20240730	2.29	N	141000	500	60 억		226802	N	N	0	N	00	N
16	20240730	100859	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7690	50	2	0.65	6935260	913	3.94	7600	7720	7580	9930	5350	7640	7596.12	1.87	0	-321	7880	7760	7680	7560	7480	7720	7520	61	2290	500	5650	10	1	12114710	932	57.39	0.53	12	0.01	134.00	14403.00	11100	20230802	-30.72	7580	20240730	1.45	9530	-19.31	20240104	7580	1.45	20240730	11100	-30.72	20230802	7580	1.45	20240730	2.29	N	141000	500	60 억		226802	N	N	0	N	00	N
17	20240730	090903	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7640	0	3	0.00	1375680	181	0.78	7600	7640	7600	9930	5350	7640	7600.44	1.87	0	-13	7880	7760	7680	7560	7480	7720	7520	61	2290	500	5650	10	1	12114710	926	57.01	0.53	12	0.00	134.00	14403.00	11100	20230802	-31.17	7600	20240730	0.53	9530	-19.83	20240104	7600	0.53	20240730	11100	-31.17	20230802	7600	0.53	20240730	2.29	N	141000	500	60 억		226802	N	N	0	N	00	N
18	20240729	160842	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7640	-200	5	-2.55	177837430	23156	565.61	7770	7800	7600	10190	5490	7840	7680.04	1.86	0	1699	8013	7926	7813	7726	7613	7970	7770	61	2350	500	5800	10	1	12114710	926	57.01	0.53	12	0.19	134.00	14403.00	11100	20230802	-31.17	7600	20240729	0.53	9530	-19.83	20240104	7600	0.53	20240729	11100	-31.17	20230802	7600	0.53	20240729	2.32	N	141000	500	60 억		225121	N	N	0	N	00	N
19	20240729	150856	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7710	-130	5	-1.66	147352440	19158	467.95	7770	7800	7610	10190	5490	7840	7691.43	1.86	0	1748	8013	7926	7813	7726	7613	7970	7770	61	2350	500	5800	10	1	12114710	934	57.54	0.54	12	0.16	134.00	14403.00	11100	20230802	-30.54	7610	20240729	1.31	9530	-19.10	20240104	7610	1.31	20240729	11100	-30.54	20230802	7610	1.31	20240729	2.32	N	141000	500	60 억		225121	N	N	0	N	00	N
20	20240729	140900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7700	-140	5	-1.79	100668230	13065	319.13	7770	7800	7650	10190	5490	7840	7705.18	1.86	0	1290	8013	7926	7813	7726	7613	7970	7770	61	2350	500	5800	10	1	12114710	933	57.46	0.53	12	0.11	134.00	14403.00	11100	20230802	-30.63	7620	20231024	1.05	9530	-19.20	20240104	7620	1.05	20240725	11100	-30.63	20230802	7620	1.05	20231024	2.32	N	141000	500	60 억		225121	N	N	0	N	00	N
21	20240729	130901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7770	-70	5	-0.89	52252050	6760	165.12	7770	7800	7650	10190	5490	7840	7729.59	1.86	0	1222	8013	7926	7813	7726	7613	7970	7770	61	2350	500	5800	10	1	12114710	941	57.99	0.54	12	0.06	134.00	14403.00	11100	20230802	-30.00	7620	20231024	1.97	9530	-18.47	20240104	7620	1.97	20240725	11100	-30.00	20230802	7620	1.97	20231024	2.32	N	141000	500	60 억		225121	N	N	0	N	00	N
22	20240729	120858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7770	-70	5	-0.89	52166580	6749	164.85	7770	7800	7650	10190	5490	7840	7729.53	1.86	0	1222	8013	7926	7813	7726	7613	7970	7770	61	2350	500	5800	10	1	12114710	941	57.99	0.54	12	0.06	134.00	14403.00	11100	20230802	-30.00	7620	20231024	1.97	9530	-18.47	20240104	7620	1.97	20240725	11100	-30.00	20230802	7620	1.97	20231024	2.32	N	141000	500	60 억		225121	N	N	0	N	00	N
23	20240729	110849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7730	-110	5	-1.40	46293100	5989	146.29	7770	7800	7650	10190	5490	7840	7729.69	1.86	0	1225	8013	7926	7813	7726	7613	7970	7770	61	2350	500	5800	10	1	12114710	936	57.69	0.54	12	0.05	134.00	14403.00	11100	20230802	-30.36	7620	20231024	1.44	9530	-18.89	20240104	7620	1.44	20240725	11100	-30.36	20230802	7620	1.44	20231024	2.32	N	141000	500	60 억		225121	N	N	0	N	00	N
24	20240729	100847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7670	-170	5	-2.17	38303350	4956	121.06	7770	7800	7650	10190	5490	7840	7728.68	1.86	0	1367	8013	7926	7813	7726	7613	7970	7770	61	2350	500	5800	10	1	12114710	929	57.24	0.53	12	0.04	134.00	14403.00	11100	20230802	-30.90	7620	20231024	0.66	9530	-19.52	20240104	7620	0.66	20240725	11100	-30.90	20230802	7620	0.66	20231024	2.32	N	141000	500	60 억		225121	N	N	0	N	00	N
25	20240729	090847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7740	-100	5	-1.28	18247610	2355	57.52	7770	7780	7730	10190	5490	7840	7748.45	1.86	0	1332	8013	7926	7813	7726	7613	7970	7770	61	2350	500	5800	10	1	12114710	938	57.76	0.54	12	0.02	134.00	14403.00	11100	20230802	-30.27	7620	20231024	1.57	9530	-18.78	20240104	7620	1.57	20240725	11100	-30.27	20230802	7620	1.57	20231024	2.32	N	141000	500	60 억		225121	N	N	0	N	00	N
26	20240726	160834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7840	-10	5	-0.13	31708140	4088	40.86	7760	7900	7700	10200	5500	7850	7756.35	1.87	0	-1272	8003	7926	7773	7696	7543	7965	7735	61	2350	500	5800	10	1	12114710	950	58.51	0.54	12	0.03	134.00	14403.00	11100	20230802	-29.37	7620	20231024	2.89	9530	-17.73	20240104	7620	2.89	20240725	11100	-29.37	20230802	7620	2.89	20231024	2.33	N	141000	500	60 억		226393	N	N	0	N	00	N
27	20240726	150842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7770	-80	5	-1.02	28755920	3709	37.07	7760	7900	7700	10200	5500	7850	7753.01	1.87	0	-1034	8003	7926	7773	7696	7543	7965	7735	61	2350	500	5800	10	1	12114710	941	57.99	0.54	12	0.03	134.00	14403.00	11100	20230802	-30.00	7620	20231024	1.97	9530	-18.47	20240104	7620	1.97	20240725	11100	-30.00	20230802	7620	1.97	20231024	2.33	N	141000	500	60 억		226393	N	N	0	N	00	N
28	20240726	140842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7750	-100	5	-1.27	26333310	3397	33.95	7760	7900	7700	10200	5500	7850	7751.93	1.87	0	-881	8003	7926	7773	7696	7543	7965	7735	61	2350	500	5800	10	1	12114710	939	57.84	0.54	12	0.03	134.00	14403.00	11100	20230802	-30.18	7620	20231024	1.71	9530	-18.68	20240104	7620	1.71	20240725	11100	-30.18	20230802	7620	1.71	20231024	2.33	N	141000	500	60 억		226393	N	N	0	N	00	N
29	20240726	130845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7770	-80	5	-1.02	14651140	1883	18.82	7760	7900	7710	10200	5500	7850	7780.74	1.87	0	-1246	8003	7926	7773	7696	7543	7965	7735	61	2350	500	5800	10	1	12114710	941	57.99	0.54	12	0.02	134.00	14403.00	11100	20230802	-30.00	7620	20231024	1.97	9530	-18.47	20240104	7620	1.97	20240725	11100	-30.00	20230802	7620	1.97	20231024	2.33	N	141000	500	60 억		226393	N	N	0	N	00	N
30	20240726	120846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7710	-140	5	-1.78	11418300	1466	14.65	7760	7900	7710	10200	5500	7850	7788.74	1.87	0	-1013	8003	7926	7773	7696	7543	7965	7735	61	2350	500	5800	10	1	12114710	934	57.54	0.54	12	0.01	134.00	14403.00	11100	20230802	-30.54	7620	20231024	1.18	9530	-19.10	20240104	7620	1.18	20240725	11100	-30.54	20230802	7620	1.18	20231024	2.33	N	141000	500	60 억		226393	N	N	0	N	00	N
31	20240726	110848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	50	2	0.64	8563330	1102	11.01	7760	7900	7750	10200	5500	7850	7770.72	1.87	0	-916	8003	7926	7773	7696	7543	7965	7735	61	2350	500	5800	10	1	12114710	957	58.96	0.55	12	0.01	134.00	14403.00	11100	20230802	-28.83	7620	20231024	3.67	9530	-17.10	20240104	7620	3.67	20240725	11100	-28.83	20230802	7620	3.67	20231024	2.33	N	141000	500	60 억		226393	N	N	0	N	00	N
32	20240726	100841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	-50	5	-0.64	7499670	966	9.66	7760	7830	7750	10200	5500	7850	7763.63	1.87	0	-915	8003	7926	7773	7696	7543	7965	7735	61	2350	500	5800	10	1	12114710	945	58.21	0.54	12	0.01	134.00	14403.00	11100	20230802	-29.73	7620	20231024	2.36	9530	-18.15	20240104	7620	2.36	20240725	11100	-29.73	20230802	7620	2.36	20231024	2.33	N	141000	500	60 억		226393	N	N	0	N	00	N
33	20240726	090838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7830	-20	5	-0.25	3949970	509	5.09	7760	7830	7760	10200	5500	7850	7760.26	1.87	0	-497	8003	7926	7773	7696	7543	7965	7735	61	2350	500	5800	10	1	12114710	949	58.43	0.54	12	0.00	134.00	14403.00	11100	20230802	-29.46	7620	20231024	2.76	9530	-17.84	20240104	7620	2.76	20240725	11100	-29.46	20230802	7620	2.76	20231024	2.33	N	141000	500	60 억		226393	N	N	0	N	00	N
34	20240725	160838	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7850	-10	5	-0.13	76939660	10004	128.16	7780	7850	7620	10210	5510	7860	7690.87	1.88	0	-1076	8040	7950	7840	7750	7640	7995	7795	61	2350	500	5810	10	1	12114710	951	58.58	0.55	12	0.08	134.00	14403.00	11100	20230802	-29.28	7620	20240725	3.02	9530	-17.63	20240104	7620	3.02	20240725	11100	-29.28	20230802	7620	3.02	20240725	2.32	N	141000	500	60 억		227470	N	N	0	N	00	N
35	20240725	150849	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7660	-200	5	-2.54	68315820	8898	113.99	7780	7850	7620	10210	5510	7860	7677.66	1.88	0	-830	8040	7950	7840	7750	7640	7995	7795	61	2350	500	5810	10	1	12114710	928	57.16	0.53	12	0.07	134.00	14403.00	11100	20230802	-30.99	7620	20240725	0.52	9530	-19.62	20240104	7620	0.52	20240725	11100	-30.99	20230802	7620	0.52	20240725	2.32	N	141000	500	60 억		227470	N	N	0	N	00	N
36	20240725	140848	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7690	-170	5	-2.16	62034160	8079	103.50	7780	7850	7620	10210	5510	7860	7678.45	1.88	0	-374	8040	7950	7840	7750	7640	7995	7795	61	2350	500	5810	10	1	12114710	932	57.39	0.53	12	0.07	134.00	14403.00	11100	20230802	-30.72	7620	20240725	0.92	9530	-19.31	20240104	7620	0.92	20240725	11100	-30.72	20230802	7620	0.92	20240725	2.32	N	141000	500	60 억		227470	N	N	0	N	00	N
37	20240725	130841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7680	-180	5	-2.29	49569230	6450	82.63	7780	7850	7620	10210	5510	7860	7685.15	1.88	0	-364	8040	7950	7840	7750	7640	7995	7795	61	2350	500	5810	10	1	12114710	930	57.31	0.53	12	0.05	134.00	14403.00	11100	20230802	-30.81	7620	20240725	0.79	9530	-19.41	20240104	7620	0.79	20240725	11100	-30.81	20230802	7620	0.79	20240725	2.32	N	141000	500	60 억		227470	N	N	0	N	00	N
38	20240725	120847	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7690	-170	5	-2.16	47878650	6230	79.81	7780	7850	7620	10210	5510	7860	7685.18	1.88	0	-179	8040	7950	7840	7750	7640	7995	7795	61	2350	500	5810	10	1	12114710	932	57.39	0.53	12	0.05	134.00	14403.00	11100	20230802	-30.72	7620	20240725	0.92	9530	-19.31	20240104	7620	0.92	20240725	11100	-30.72	20230802	7620	0.92	20240725	2.32	N	141000	500	60 억		227470	N	N	0	N	00	N
39	20240725	110842	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7670	-190	5	-2.42	39528810	5139	65.83	7780	7850	7620	10210	5510	7860	7691.93	1.88	0	-172	8040	7950	7840	7750	7640	7995	7795	61	2350	500	5810	10	1	12114710	929	57.24	0.53	12	0.04	134.00	14403.00	11100	20230802	-30.90	7620	20240725	0.66	9530	-19.52	20240104	7620	0.66	20240725	11100	-30.90	20230802	7620	0.66	20240725	2.32	N	141000	500	60 억		227470	N	N	0	N	00	N
40	20240725	100838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7730	-130	5	-1.65	6538220	844	10.81	7780	7850	7710	10210	5510	7860	7746.71	1.88	0	-301	8040	7950	7840	7750	7640	7995	7795	61	2350	500	5810	10	1	12114710	936	57.69	0.54	12	0.01	134.00	14403.00	11100	20230802	-30.36	7620	20231024	1.44	9530	-18.89	20240104	7710	0.26	20240725	11100	-30.36	20230802	7620	1.44	20231024	2.32	N	141000	500	60 억		227470	N	N	0	N	00	N
41	20240725	090836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7780	-80	5	-1.02	816900	105	1.35	7780	7780	7780	10210	5510	7860	7780.00	1.88	0	-95	8040	7950	7840	7750	7640	7995	7795	61	2350	500	5810	10	1	12114710	943	58.06	0.54	12	0.00	134.00	14403.00	11100	20230802	-29.91	7620	20231024	2.10	9530	-18.36	20240104	7730	0.65	20240724	11100	-29.91	20230802	7620	2.10	20231024	2.32	N	141000	500	60 억		227470	N	N	0	N	00	N
42	20240724	160834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	20	2	0.26	60154830	7746	44.23	7740	7930	7730	10190	5490	7840	7765.92	1.87	0	1429	8073	7956	7863	7746	7653	8015	7805	61	2350	500	5800	10	1	12114710	952	58.66	0.55	12	0.06	134.00	14403.00	11100	20230802	-29.19	7620	20231024	3.15	9530	-17.52	20240104	7730	1.68	20240724	11100	-29.19	20230802	7620	3.15	20231024	2.31	N	141000	500	60 억		226041	N	N	0	N	00	N
43	20240724	150846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7910	70	2	0.89	56955930	7339	41.90	7740	7930	7730	10190	5490	7840	7760.72	1.87	0	1433	8073	7956	7863	7746	7653	8015	7805	61	2350	500	5800	10	1	12114710	958	59.03	0.55	12	0.06	134.00	14403.00	11100	20230802	-28.74	7620	20231024	3.81	9530	-17.00	20240104	7730	2.33	20240724	11100	-28.74	20230802	7620	3.81	20231024	2.31	N	141000	500	60 억		226041	N	N	0	N	00	N
44	20240724	140841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	90	2	1.15	56916380	7334	41.88	7740	7930	7730	10190	5490	7840	7760.62	1.87	0	1433	8073	7956	7863	7746	7653	8015	7805	61	2350	500	5800	10	1	12114710	961	59.18	0.55	12	0.06	134.00	14403.00	11100	20230802	-28.56	7620	20231024	4.07	9530	-16.79	20240104	7730	2.59	20240724	11100	-28.56	20230802	7620	4.07	20231024	2.31	N	141000	500	60 억		226041	N	N	0	N	00	N
45	20240724	130846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7810	-30	5	-0.38	52697610	6791	38.77	7740	7830	7730	10190	5490	7840	7759.92	1.87	0	1416	8073	7956	7863	7746	7653	8015	7805	61	2350	500	5800	10	1	12114710	946	58.28	0.54	12	0.06	134.00	14403.00	11100	20230802	-29.64	7620	20231024	2.49	9530	-18.05	20240104	7730	1.03	20240724	11100	-29.64	20230802	7620	2.49	20231024	2.31	N	141000	500	60 억		226041	N	N	0	N	00	N
46	20240724	120845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7790	-50	5	-0.64	42194840	5446	31.10	7740	7830	7730	10190	5490	7840	7747.86	1.87	0	1672	8073	7956	7863	7746	7653	8015	7805	61	2350	500	5800	10	1	12114710	944	58.13	0.54	12	0.04	134.00	14403.00	11100	20230802	-29.82	7620	20231024	2.23	9530	-18.26	20240104	7730	0.78	20240724	11100	-29.82	20230802	7620	2.23	20231024	2.31	N	141000	500	60 억		226041	N	N	0	N	00	N
47	20240724	110842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	-40	5	-0.51	39758670	5132	29.30	7740	7830	7730	10190	5490	7840	7747.21	1.87	0	1614	8073	7956	7863	7746	7653	8015	7805	61	2350	500	5800	10	1	12114710	945	58.21	0.54	12	0.04	134.00	14403.00	11100	20230802	-29.73	7620	20231024	2.36	9530	-18.15	20240104	7730	0.91	20240724	11100	-29.73	20230802	7620	2.36	20231024	2.31	N	141000	500	60 억		226041	N	N	0	N	00	N
48	20240724	100906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7770	-70	5	-0.89	25931590	3347	19.11	7740	7830	7730	10190	5490	7840	7747.71	1.87	0	694	8073	7956	7863	7746	7653	8015	7805	61	2350	500	5800	10	1	12114710	941	57.99	0.54	12	0.03	134.00	14403.00	11100	20230802	-30.00	7620	20231024	1.97	9530	-18.47	20240104	7730	0.52	20240724	11100	-30.00	20230802	7620	1.97	20231024	2.31	N	141000	500	60 억		226041	N	N	0	N	00	N
49	20240724	090834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7750	-90	5	-1.15	9289080	1200	6.85	7740	7830	7740	10190	5490	7840	7740.90	1.87	0	24	8073	7956	7863	7746	7653	8015	7805	61	2350	500	5800	10	1	12114710	939	57.84	0.54	12	0.01	134.00	14403.00	11100	20230802	-30.18	7620	20231024	1.71	9530	-18.68	20240104	7740	0.13	20240724	11100	-30.18	20230802	7620	1.71	20231024	2.31	N	141000	500	60 억		226041	N	N	0	N	00	N
50	20240723	160830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7840	-20	5	-0.25	137597340	17509	120.35	7830	7980	7770	10210	5510	7860	7858.66	1.92	0	-6480	8160	8010	7930	7780	7700	7970	7740	61	2350	500	5810	10	1	12114710	950	58.51	0.54	12	0.14	134.00	14403.00	11100	20230802	-29.37	7620	20231024	2.89	9530	-17.73	20240104	7770	0.90	20240723	11100	-29.37	20230802	7620	2.89	20231024	2.33	N	141000	500	60 억		232511	N	N	0	N	00	N
51	20240723	150847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7820	-40	5	-0.51	136479760	17366	119.37	7830	7980	7770	10210	5510	7860	7859.02	1.92	0	-6480	8160	8010	7930	7780	7700	7970	7740	61	2350	500	5810	10	1	12114710	947	58.36	0.54	12	0.14	134.00	14403.00	11100	20230802	-29.55	7620	20231024	2.62	9530	-17.94	20240104	7770	0.64	20240723	11100	-29.55	20230802	7620	2.62	20231024	2.33	N	141000	500	60 억		232511	N	N	0	N	00	N
52	20240723	140834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	-60	5	-0.76	136167600	17326	119.10	7830	7980	7770	10210	5510	7860	7859.15	1.92	0	-6480	8160	8010	7930	7780	7700	7970	7740	61	2350	500	5810	10	1	12114710	945	58.21	0.54	12	0.14	134.00	14403.00	11100	20230802	-29.73	7620	20231024	2.36	9530	-18.15	20240104	7770	0.39	20240723	11100	-29.73	20230802	7620	2.36	20231024	2.33	N	141000	500	60 억		232511	N	N	0	N	00	N
53	20240723	130828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7780	-80	5	-1.02	125604720	15982	109.86	7830	7980	7770	10210	5510	7860	7859.14	1.92	0	-6279	8160	8010	7930	7780	7700	7970	7740	61	2350	500	5810	10	1	12114710	943	58.06	0.54	12	0.13	134.00	14403.00	11100	20230802	-29.91	7620	20231024	2.10	9530	-18.36	20240104	7770	0.13	20240723	11100	-29.91	20230802	7620	2.10	20231024	2.33	N	141000	500	60 억		232511	N	N	0	N	00	N
54	20240723	120835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7820	-40	5	-0.51	104714050	13303	91.44	7830	7980	7820	10210	5510	7860	7871.46	1.92	0	-6863	8160	8010	7930	7780	7700	7970	7740	61	2350	500	5810	10	1	12114710	947	58.36	0.54	12	0.11	134.00	14403.00	11100	20230802	-29.55	7620	20231024	2.62	9530	-17.94	20240104	7820	0.00	20240723	11100	-29.55	20230802	7620	2.62	20231024	2.33	N	141000	500	60 억		232511	N	N	0	N	00	N
55	20240723	110837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7980	120	2	1.53	87751560	11143	76.59	7830	7980	7820	10210	5510	7860	7875.04	1.92	0	-5171	8160	8010	7930	7780	7700	7970	7740	61	2350	500	5810	10	1	12114710	967	59.55	0.55	12	0.09	134.00	14403.00	11100	20230802	-28.11	7620	20231024	4.72	9530	-16.26	20240104	7820	2.05	20240723	11100	-28.11	20230802	7620	4.72	20231024	2.33	N	141000	500	60 억		232511	N	N	0	N	00	N
56	20240723	100832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	-10	5	-0.13	20119810	2568	17.65	7830	7900	7820	10210	5510	7860	7834.82	1.92	0	-199	8160	8010	7930	7780	7700	7970	7740	61	2350	500	5810	10	1	12114710	951	58.58	0.55	12	0.02	134.00	14403.00	11100	20230802	-29.28	7620	20231024	3.02	9530	-17.63	20240104	7820	0.38	20240723	11100	-29.28	20230802	7620	3.02	20231024	2.33	N	141000	500	60 억		232511	N	N	0	N	00	N
57	20240723	090840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7880	20	2	0.25	1699820	217	1.49	7830	7880	7820	10210	5510	7860	7833.27	1.92	0	-28	8160	8010	7930	7780	7700	7970	7740	61	2350	500	5810	10	1	12114710	955	58.81	0.55	12	0.00	134.00	14403.00	11100	20230802	-29.01	7620	20231024	3.41	9530	-17.31	20240104	7820	0.77	20240723	11100	-29.01	20230802	7620	3.41	20231024	2.33	N	141000	500	60 억		232511	N	N	0	N	00	N
58	20240722	160826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	-250	5	-3.08	114936310	14548	107.24	8030	8080	7850	10540	5680	8110	7900.72	1.92	0	-334	8283	8196	8103	8016	7923	8150	7970	61	2430	500	6000	10	1	12114710	952	58.66	0.55	12	0.12	134.00	14403.00	11100	20230802	-29.19	7620	20231024	3.15	9530	-17.52	20240104	7850	0.13	20240722	11100	-29.19	20230802	7620	3.15	20231024	2.35	N	141000	500	60 억		232846	N	N	0	N	00	N
59	20240722	150833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	-250	5	-3.08	108907690	13781	101.58	8030	8080	7850	10540	5680	8110	7902.74	1.92	0	-231	8283	8196	8103	8016	7923	8150	7970	61	2430	500	6000	10	1	12114710	952	58.66	0.55	12	0.11	134.00	14403.00	11100	20230802	-29.19	7620	20231024	3.15	9530	-17.52	20240104	7850	0.13	20240722	11100	-29.19	20230802	7620	3.15	20231024	2.35	N	141000	500	60 억		232846	N	N	0	N	00	N
60	20240722	140838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7890	-220	5	-2.71	71852170	9071	66.87	8030	8080	7860	10540	5680	8110	7921.09	1.92	0	-92	8283	8196	8103	8016	7923	8150	7970	61	2430	500	6000	10	1	12114710	956	58.88	0.55	12	0.07	134.00	14403.00	11100	20230802	-28.92	7620	20231024	3.54	9530	-17.21	20240104	7860	0.38	20240722	11100	-28.92	20230802	7620	3.54	20231024	2.35	N	141000	500	60 억		232846	N	N	0	N	00	N
61	20240722	130834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7870	-240	5	-2.96	70289170	8873	65.41	8030	8080	7860	10540	5680	8110	7921.69	1.92	0	21	8283	8196	8103	8016	7923	8150	7970	61	2430	500	6000	10	1	12114710	953	58.73	0.55	12	0.07	134.00	14403.00	11100	20230802	-29.10	7620	20231024	3.28	9530	-17.42	20240104	7860	0.13	20240722	11100	-29.10	20230802	7620	3.28	20231024	2.35	N	141000	500	60 억		232846	N	N	0	N	00	N
62	20240722	120832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	-210	5	-2.59	67313450	8496	62.63	8030	8080	7860	10540	5680	8110	7922.96	1.92	0	126	8283	8196	8103	8016	7923	8150	7970	61	2430	500	6000	10	1	12114710	957	58.96	0.55	12	0.07	134.00	14403.00	11100	20230802	-28.83	7620	20231024	3.67	9530	-17.10	20240104	7860	0.51	20240722	11100	-28.83	20230802	7620	3.67	20231024	2.35	N	141000	500	60 억		232846	N	N	0	N	00	N
63	20240722	110829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7910	-200	5	-2.47	55956550	7055	52.01	8030	8080	7870	10540	5680	8110	7931.47	1.92	0	146	8283	8196	8103	8016	7923	8150	7970	61	2430	500	6000	10	1	12114710	958	59.03	0.55	12	0.06	134.00	14403.00	11100	20230802	-28.74	7620	20231024	3.81	9530	-17.00	20240104	7870	0.51	20240722	11100	-28.74	20230802	7620	3.81	20231024	2.35	N	141000	500	60 억		232846	N	N	0	N	00	N
64	20240722	100832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	-70	5	-0.86	8048490	1003	7.39	8030	8080	8000	10540	5680	8110	8024.42	1.92	0	-169	8283	8196	8103	8016	7923	8150	7970	61	2430	500	6000	10	1	12114710	974	60.00	0.56	12	0.01	134.00	14403.00	11100	20230802	-27.57	7620	20231024	5.51	9530	-15.63	20240104	7980	0.75	20240328	11100	-27.57	20230802	7620	5.51	20231024	2.35	N	141000	500	60 억		232846	N	N	0	N	00	N
65	20240722	090833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8030	-80	5	-0.99	1043900	130	0.96	8030	8030	8030	10540	5680	8110	8030.00	1.92	0	0	8283	8196	8103	8016	7923	8150	7970	61	2430	500	6000	10	1	12114710	973	59.93	0.56	12	0.00	134.00	14403.00	11100	20230802	-27.66	7620	20231024	5.38	9530	-15.74	20240104	7980	0.63	20240328	11100	-27.66	20230802	7620	5.38	20231024	2.35	N	141000	500	60 억		232846	N	N	0	N	00	N
66	20240719	160810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8110	10	2	0.12	109612160	13566	248.01	8190	8190	8010	10530	5670	8100	8079.85	1.93	0	-574	8193	8146	8073	8026	7953	8170	8050	61	2430	500	5990	10	1	12114710	983	60.52	0.56	12	0.11	134.00	14403.00	11100	20230802	-26.94	7620	20231024	6.43	9530	-14.90	20240104	7980	1.63	20240328	11100	-26.94	20230802	7620	6.43	20231024	2.37	N	141000	500	60 억		233420	N	N	0	N	00	N
67	20240719	150819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8120	20	2	0.25	87431260	10831	198.01	8190	8190	8010	10530	5670	8100	8072.32	1.93	0	-571	8193	8146	8073	8026	7953	8170	8050	61	2430	500	5990	10	1	12114710	984	60.60	0.56	12	0.09	134.00	14403.00	11100	20230802	-26.85	7620	20231024	6.56	9530	-14.80	20240104	7980	1.75	20240328	11100	-26.85	20230802	7620	6.56	20231024	2.37	N	141000	500	60 억		233420	N	N	0	N	00	N
68	20240719	140822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	0	3	0.00	73628380	9122	166.76	8190	8190	8010	10530	5670	8100	8071.52	1.93	0	-490	8193	8146	8073	8026	7953	8170	8050	61	2430	500	5990	10	1	12114710	981	60.45	0.56	12	0.08	134.00	14403.00	11100	20230802	-27.03	7620	20231024	6.30	9530	-15.01	20240104	7980	1.50	20240328	11100	-27.03	20230802	7620	6.30	20231024	2.37	N	141000	500	60 억		233420	N	N	0	N	00	N
69	20240719	130812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8060	-40	5	-0.49	26947470	3336	60.99	8190	8190	8050	10530	5670	8100	8077.78	1.93	0	-440	8193	8146	8073	8026	7953	8170	8050	61	2430	500	5990	10	1	12114710	976	60.15	0.56	12	0.03	134.00	14403.00	11100	20230802	-27.39	7620	20231024	5.77	9530	-15.42	20240104	7980	1.00	20240328	11100	-27.39	20230802	7620	5.77	20231024	2.37	N	141000	500	60 억		233420	N	N	0	N	00	N
70	20240719	120813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8050	-50	5	-0.62	24427810	3023	55.27	8190	8190	8050	10530	5670	8100	8080.65	1.93	0	-272	8193	8146	8073	8026	7953	8170	8050	61	2430	500	5990	10	1	12114710	975	60.07	0.56	12	0.02	134.00	14403.00	11100	20230802	-27.48	7620	20231024	5.64	9530	-15.53	20240104	7980	0.88	20240328	11100	-27.48	20230802	7620	5.64	20231024	2.37	N	141000	500	60 억		233420	N	N	0	N	00	N
71	20240719	110821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	0	3	0.00	3577990	442	8.08	8190	8190	8070	10530	5670	8100	8095.00	1.93	0	-61	8193	8146	8073	8026	7953	8170	8050	61	2430	500	5990	10	1	12114710	981	60.45	0.56	12	0.00	134.00	14403.00	11100	20230802	-27.03	7620	20231024	6.30	9530	-15.01	20240104	7980	1.50	20240328	11100	-27.03	20230802	7620	6.30	20231024	2.37	N	141000	500	60 억		233420	N	N	0	N	00	N
72	20240719	100737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8080	-20	5	-0.25	1310360	162	2.96	8190	8190	8070	10530	5670	8100	8088.64	1.93	0	-20	8193	8146	8073	8026	7953	8170	8050	61	2430	500	5990	10	1	12114710	979	60.30	0.56	12	0.00	134.00	14403.00	11100	20230802	-27.21	7620	20231024	6.04	9530	-15.22	20240104	7980	1.25	20240328	11100	-27.21	20230802	7620	6.04	20231024	2.37	N	141000	500	60 억		233420	N	N	0	N	00	N
73	20240719	090826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8120	20	2	0.25	32660	4	0.07	8190	8190	8120	10530	5670	8100	8165.00	1.93	0	-1	8193	8146	8073	8026	7953	8170	8050	61	2430	500	5990	10	1	12114710	984	60.60	0.56	12	0.00	134.00	14403.00	11100	20230802	-26.85	7620	20231024	6.56	9530	-14.80	20240104	7980	1.75	20240328	11100	-26.85	20230802	7620	6.56	20231024	2.37	N	141000	500	60 억		233420	N	N	0	N	00	N
74	20240718	160805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	30	2	0.37	44159190	5470	35.16	8040	8120	8000	10490	5650	8070	8072.96	1.94	0	-1614	8290	8180	8120	8010	7950	8150	7980	61	2420	500	5970	10	1	12114710	981	60.45	0.56	12	0.05	134.00	14403.00	11100	20230802	-27.03	7620	20231024	6.30	9530	-15.01	20240104	7980	1.50	20240328	11100	-27.03	20230802	7620	6.30	20231024	2.36	N	141000	500	60 억		235033	N	N	0	N	00	N
75	20240718	150813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8070	0	3	0.00	42653230	5284	33.96	8040	8120	8000	10490	5650	8070	8072.15	1.94	0	-1610	8290	8180	8120	8010	7950	8150	7980	61	2420	500	5970	10	1	12114710	978	60.22	0.56	12	0.04	134.00	14403.00	11100	20230802	-27.30	7620	20231024	5.91	9530	-15.32	20240104	7980	1.13	20240328	11100	-27.30	20230802	7620	5.91	20231024	2.36	N	141000	500	60 억		235033	N	N	0	N	00	N
76	20240718	140807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8120	50	2	0.62	42314310	5242	33.69	8040	8120	8000	10490	5650	8070	8072.17	1.94	0	-1610	8290	8180	8120	8010	7950	8150	7980	61	2420	500	5970	10	1	12114710	984	60.60	0.56	12	0.04	134.00	14403.00	11100	20230802	-26.85	7620	20231024	6.56	9530	-14.80	20240104	7980	1.75	20240328	11100	-26.85	20230802	7620	6.56	20231024	2.36	N	141000	500	60 억		235033	N	N	0	N	00	N
77	20240718	130808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8090	20	2	0.25	22810720	2835	18.22	8040	8090	8000	10490	5650	8070	8046.11	1.94	0	-1268	8290	8180	8120	8010	7950	8150	7980	61	2420	500	5970	10	1	12114710	980	60.37	0.56	12	0.02	134.00	14403.00	11100	20230802	-27.12	7620	20231024	6.17	9530	-15.11	20240104	7980	1.38	20240328	11100	-27.12	20230802	7620	6.17	20231024	2.36	N	141000	500	60 억		235033	N	N	0	N	00	N
78	20240718	120809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8080	10	2	0.12	21844140	2715	17.45	8040	8090	8000	10490	5650	8070	8045.72	1.94	0	-1267	8290	8180	8120	8010	7950	8150	7980	61	2420	500	5970	10	1	12114710	979	60.30	0.56	12	0.02	134.00	14403.00	11100	20230802	-27.21	7620	20231024	6.04	9530	-15.22	20240104	7980	1.25	20240328	11100	-27.21	20230802	7620	6.04	20231024	2.36	N	141000	500	60 억		235033	N	N	0	N	00	N
79	20240718	110814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8090	20	2	0.25	20397820	2535	16.29	8040	8090	8000	10490	5650	8070	8046.48	1.94	0	-1267	8290	8180	8120	8010	7950	8150	7980	61	2420	500	5970	10	1	12114710	980	60.37	0.56	12	0.02	134.00	14403.00	11100	20230802	-27.12	7620	20231024	6.17	9530	-15.11	20240104	7980	1.38	20240328	11100	-27.12	20230802	7620	6.17	20231024	2.36	N	141000	500	60 억		235033	N	N	0	N	00	N
80	20240718	100815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8080	10	2	0.12	14393670	1791	11.51	8040	8080	8000	10490	5650	8070	8036.67	1.94	0	-1269	8290	8180	8120	8010	7950	8150	7980	61	2420	500	5970	10	1	12114710	979	60.30	0.56	12	0.01	134.00	14403.00	11100	20230802	-27.21	7620	20231024	6.04	9530	-15.22	20240104	7980	1.25	20240328	11100	-27.21	20230802	7620	6.04	20231024	2.36	N	141000	500	60 억		235033	N	N	0	N	00	N
81	20240718	090816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8080	10	2	0.12	10220810	1274	8.19	8040	8080	8000	10490	5650	8070	8022.61	1.94	0	-884	8290	8180	8120	8010	7950	8150	7980	61	2420	500	5970	10	1	12114710	979	60.30	0.56	12	0.01	134.00	14403.00	11100	20230802	-27.21	7620	20231024	6.04	9530	-15.22	20240104	7980	1.25	20240328	11100	-27.21	20230802	7620	6.04	20231024	2.36	N	141000	500	60 억		235033	N	N	0	N	00	N
82	20240717	160848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8070	-120	5	-1.47	125939960	15557	240.97	8230	8230	8060	10640	5740	8190	8095.39	1.98	0	-5421	8270	8230	8190	8150	8110	8230	8150	61	2450	500	6060	10	1	12114710	978	60.22	0.56	12	0.13	134.00	14403.00	11100	20230802	-27.30	7620	20231024	5.91	9530	-15.32	20240104	7980	1.13	20240328	11100	-27.30	20230802	7620	5.91	20231024	2.37	N	141000	500	60 억		240454	N	N	0	N	00	N
83	20240717	150853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8080	-110	5	-1.34	121993190	15068	233.40	8230	8230	8060	10640	5740	8190	8096.18	1.98	0	-5124	8270	8230	8190	8150	8110	8230	8150	61	2450	500	6060	10	1	12114710	979	60.30	0.56	12	0.12	134.00	14403.00	11100	20230802	-27.21	7620	20231024	6.04	9530	-15.22	20240104	7980	1.25	20240328	11100	-27.21	20230802	7620	6.04	20231024	2.37	N	141000	500	60 억		240454	N	N	0	N	00	N
84	20240717	140850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8070	-120	5	-1.47	99798550	12320	190.83	8230	8230	8070	10640	5740	8190	8100.53	1.98	0	-3954	8270	8230	8190	8150	8110	8230	8150	61	2450	500	6060	10	1	12114710	978	60.22	0.56	12	0.10	134.00	14403.00	11100	20230802	-27.30	7620	20231024	5.91	9530	-15.32	20240104	7980	1.13	20240328	11100	-27.30	20230802	7620	5.91	20231024	2.37	N	141000	500	60 억		240454	N	N	0	N	00	N
85	20240717	130849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	-90	5	-1.10	49025890	6045	93.63	8230	8230	8080	10640	5740	8190	8110.16	1.98	0	-2807	8270	8230	8190	8150	8110	8230	8150	61	2450	500	6060	10	1	12114710	981	60.45	0.56	12	0.05	134.00	14403.00	11100	20230802	-27.03	7620	20231024	6.30	9530	-15.01	20240104	7980	1.50	20240328	11100	-27.03	20230802	7620	6.30	20231024	2.37	N	141000	500	60 억		240454	N	N	0	N	00	N
86	20240717	120850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8090	-100	5	-1.22	47785790	5892	91.26	8230	8230	8080	10640	5740	8190	8110.28	1.98	0	-2807	8270	8230	8190	8150	8110	8230	8150	61	2450	500	6060	10	1	12114710	980	60.37	0.56	12	0.05	134.00	14403.00	11100	20230802	-27.12	7620	20231024	6.17	9530	-15.11	20240104	7980	1.38	20240328	11100	-27.12	20230802	7620	6.17	20231024	2.37	N	141000	500	60 억		240454	N	N	0	N	00	N
87	20240717	110850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8090	-100	5	-1.22	37146650	4583	70.99	8230	8230	8080	10640	5740	8190	8105.31	1.98	0	-2330	8270	8230	8190	8150	8110	8230	8150	61	2450	500	6060	10	1	12114710	980	60.37	0.56	12	0.04	134.00	14403.00	11100	20230802	-27.12	7620	20231024	6.17	9530	-15.11	20240104	7980	1.38	20240328	11100	-27.12	20230802	7620	6.17	20231024	2.37	N	141000	500	60 억		240454	N	N	0	N	00	N
88	20240717	100849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8170	-20	5	-0.24	4296300	527	8.16	8230	8230	8120	10640	5740	8190	8152.37	1.98	0	-343	8270	8230	8190	8150	8110	8230	8150	61	2450	500	6060	10	1	12114710	990	60.97	0.57	12	0.00	134.00	14403.00	11100	20230802	-26.40	7620	20231024	7.22	9530	-14.27	20240104	7980	2.38	20240328	11100	-26.40	20230802	7620	7.22	20231024	2.37	N	141000	500	60 억		240454	N	N	0	N	00	N
89	20240717	090708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8180	-10	5	-0.12	16410	2	0.03	8230	8230	8180	10640	5740	8190	8205.00	1.98	0	-1	8270	8230	8190	8150	8110	8230	8150	61	2450	500	6060	10	1	12114710	991	61.04	0.57	12	0.00	134.00	14403.00	11100	20230802	-26.31	7620	20231024	7.35	9530	-14.17	20240104	7980	2.51	20240328	11100	-26.31	20230802	7620	7.35	20231024	2.37	N	141000	500	60 억		240454	N	N	0	N	00	N
90	20240716	160851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8190	-40	5	-0.49	52716260	6456	108.09	8190	8230	8150	10690	5770	8230	8165.46	1.99	0	-1086	8290	8260	8210	8180	8130	8275	8195	61	2460	500	6090	10	1	12114710	992	61.12	0.57	12	0.05	134.00	14403.00	11100	20230802	-26.22	7620	20231024	7.48	9530	-14.06	20240104	7980	2.63	20240328	11100	-26.22	20230802	7620	7.48	20231024	2.37	N	141000	500	60 억		241537	N	N	0	N	00	N
91	20240716	150900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8190	-40	5	-0.49	44925200	5503	92.13	8190	8230	8150	10690	5770	8230	8163.77	1.99	0	-1002	8290	8260	8210	8180	8130	8275	8195	61	2460	500	6090	10	1	12114710	992	61.12	0.57	12	0.05	134.00	14403.00	11100	20230802	-26.22	7620	20231024	7.48	9530	-14.06	20240104	7980	2.63	20240328	11100	-26.22	20230802	7620	7.48	20231024	2.37	N	141000	500	60 억		241537	N	N	0	N	00	N
92	20240716	140857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	-70	5	-0.85	43324340	5307	88.85	8190	8230	8150	10690	5770	8230	8163.62	1.99	0	-959	8290	8260	8210	8180	8130	8275	8195	61	2460	500	6090	10	1	12114710	989	60.90	0.57	12	0.04	134.00	14403.00	11100	20230802	-26.49	7620	20231024	7.09	9530	-14.38	20240104	7980	2.26	20240328	11100	-26.49	20230802	7620	7.09	20231024	2.37	N	141000	500	60 억		241537	N	N	0	N	00	N
93	20240716	130857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	-70	5	-0.85	27575580	3375	56.50	8190	8230	8150	10690	5770	8230	8170.54	1.99	0	-571	8290	8260	8210	8180	8130	8275	8195	61	2460	500	6090	10	1	12114710	989	60.90	0.57	12	0.03	134.00	14403.00	11100	20230802	-26.49	7620	20231024	7.09	9530	-14.38	20240104	7980	2.26	20240328	11100	-26.49	20230802	7620	7.09	20231024	2.37	N	141000	500	60 억		241537	N	N	0	N	00	N
94	20240716	120855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	-30	5	-0.36	27240360	3334	55.82	8190	8230	8150	10690	5770	8230	8170.47	1.99	0	-535	8290	8260	8210	8180	8130	8275	8195	61	2460	500	6090	10	1	12114710	993	61.19	0.57	12	0.03	134.00	14403.00	11100	20230802	-26.13	7620	20231024	7.61	9530	-13.96	20240104	7980	2.76	20240328	11100	-26.13	20230802	7620	7.61	20231024	2.37	N	141000	500	60 억		241537	N	N	0	N	00	N
95	20240716	110855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8150	-80	5	-0.97	25561400	3129	52.39	8190	8230	8150	10690	5770	8230	8169.19	1.99	0	-353	8290	8260	8210	8180	8130	8275	8195	61	2460	500	6090	10	1	12114710	987	60.82	0.57	12	0.03	134.00	14403.00	11100	20230802	-26.58	7620	20231024	6.96	9530	-14.48	20240104	7980	2.13	20240328	11100	-26.58	20230802	7620	6.96	20231024	2.37	N	141000	500	60 억		241537	N	N	0	N	00	N
96	20240716	100857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8170	-60	5	-0.73	24257140	2969	49.71	8190	8230	8150	10690	5770	8230	8170.14	1.99	0	-467	8290	8260	8210	8180	8130	8275	8195	61	2460	500	6090	10	1	12114710	990	60.97	0.57	12	0.02	134.00	14403.00	11100	20230802	-26.40	7620	20231024	7.22	9530	-14.27	20240104	7980	2.38	20240328	11100	-26.40	20230802	7620	7.22	20231024	2.37	N	141000	500	60 억		241537	N	N	0	N	00	N
97	20240716	090855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8190	-40	5	-0.49	3972170	485	8.12	8190	8200	8190	10690	5770	8230	8190.04	1.99	0	-68	8290	8260	8210	8180	8130	8275	8195	61	2460	500	6090	10	1	12114710	992	61.12	0.57	12	0.00	134.00	14403.00	11100	20230802	-26.22	7620	20231024	7.48	9530	-14.06	20240104	7980	2.63	20240328	11100	-26.22	20230802	7620	7.48	20231024	2.37	N	141000	500	60 억		241537	N	N	0	N	00	N
98	20240715	160841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8230	30	2	0.37	49076380	5973	30.43	8160	8240	8160	10660	5740	8200	8216.37	1.99	0	-102	8366	8282	8216	8132	8066	8325	8175	61	2460	500	6060	10	1	12114710	997	61.42	0.57	12	0.05	134.00	14403.00	11100	20230802	-25.86	7620	20231024	8.01	9530	-13.64	20240104	7980	3.13	20240328	11100	-25.86	20230802	7620	8.01	20231024	2.37	N	141000	500	60 억		241639	N	N	0	N	00	N
99	20240715	150848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8210	10	2	0.12	46056530	5605	28.55	8160	8240	8160	10660	5740	8200	8217.04	1.99	0	-53	8366	8282	8216	8132	8066	8325	8175	61	2460	500	6060	10	1	12114710	995	61.27	0.57	12	0.05	134.00	14403.00	11100	20230802	-26.04	7620	20231024	7.74	9530	-13.85	20240104	7980	2.88	20240328	11100	-26.04	20230802	7620	7.74	20231024	2.37	N	141000	500	60 억		241639	N	N	0	N	00	N
100	20240715	140846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8210	10	2	0.12	35416250	4309	21.95	8160	8240	8160	10660	5740	8200	8219.13	1.99	0	-5	8366	8282	8216	8132	8066	8325	8175	61	2460	500	6060	10	1	12114710	995	61.27	0.57	12	0.04	134.00	14403.00	11100	20230802	-26.04	7620	20231024	7.74	9530	-13.85	20240104	7980	2.88	20240328	11100	-26.04	20230802	7620	7.74	20231024	2.37	N	141000	500	60 억		241639	N	N	0	N	00	N
101	20240715	130847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8180	-20	5	-0.24	35170740	4279	21.80	8160	8240	8160	10660	5740	8200	8219.38	1.99	0	-5	8366	8282	8216	8132	8066	8325	8175	61	2460	500	6060	10	1	12114710	991	61.04	0.57	12	0.04	134.00	14403.00	11100	20230802	-26.31	7620	20231024	7.35	9530	-14.17	20240104	7980	2.51	20240328	11100	-26.31	20230802	7620	7.35	20231024	2.37	N	141000	500	60 억		241639	N	N	0	N	00	N
102	20240715	120846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	0	3	0.00	31210770	3796	19.34	8160	8240	8160	10660	5740	8200	8222.02	1.99	0	-6	8366	8282	8216	8132	8066	8325	8175	61	2460	500	6060	10	1	12114710	993	61.19	0.57	12	0.03	134.00	14403.00	11100	20230802	-26.13	7620	20231024	7.61	9530	-13.96	20240104	7980	2.76	20240328	11100	-26.13	20230802	7620	7.61	20231024	2.37	N	141000	500	60 억		241639	N	N	0	N	00	N
103	20240715	110846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8240	40	2	0.49	24637070	2995	15.26	8160	8240	8160	10660	5740	8200	8226.07	1.99	0	-6	8366	8282	8216	8132	8066	8325	8175	61	2460	500	6060	10	1	12114710	998	61.49	0.57	12	0.02	134.00	14403.00	11100	20230802	-25.77	7620	20231024	8.14	9530	-13.54	20240104	7980	3.26	20240328	11100	-25.77	20230802	7620	8.14	20231024	2.37	N	141000	500	60 억		241639	N	N	0	N	00	N
104	20240715	100846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8240	40	2	0.49	21054780	2559	13.04	8160	8240	8160	10660	5740	8200	8227.74	1.99	0	-6	8366	8282	8216	8132	8066	8325	8175	61	2460	500	6060	10	1	12114710	998	61.49	0.57	12	0.02	134.00	14403.00	11100	20230802	-25.77	7620	20231024	8.14	9530	-13.54	20240104	7980	3.26	20240328	11100	-25.77	20230802	7620	8.14	20231024	2.37	N	141000	500	60 억		241639	N	N	0	N	00	N
105	20240715	090847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	-40	5	-0.49	987360	121	0.62	8160	8160	8160	10660	5740	8200	8160.00	1.99	0	0	8366	8282	8216	8132	8066	8325	8175	61	2460	500	6060	10	1	12114710	989	60.90	0.57	12	0.00	134.00	14403.00	11100	20230802	-26.49	7620	20231024	7.09	9530	-14.38	20240104	7980	2.26	20240328	11100	-26.49	20230802	7620	7.09	20231024	2.37	N	141000	500	60 억		241639	N	N	0	N	00	N
106	20240712	160839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	10	2	0.12	160837410	19610	264.29	8190	8300	8150	10640	5740	8190	8201.81	2.02	0	-2581	8276	8232	8176	8132	8076	8205	8105	61	2450	500	6060	10	1	12114710	993	61.19	0.57	12	0.16	134.00	14403.00	11100	20230802	-26.13	7620	20231024	7.61	9530	-13.96	20240104	7980	2.76	20240328	11100	-26.13	20230802	7620	7.61	20231024	2.37	N	141000	500	60 억		245065	N	N	0	N	00	N
107	20240712	150845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8190	0	3	0.00	158462770	19320	260.38	8190	8300	8150	10640	5740	8190	8202.01	2.02	0	-2574	8276	8232	8176	8132	8076	8205	8105	61	2450	500	6060	10	1	12114710	992	61.12	0.57	12	0.16	134.00	14403.00	11100	20230802	-26.22	7620	20231024	7.48	9530	-14.06	20240104	7980	2.63	20240328	11100	-26.22	20230802	7620	7.48	20231024	2.37	N	141000	500	60 억		245065	N	N	0	N	00	N
108	20240712	140848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	10	2	0.12	121765110	14829	199.85	8190	8300	8170	10640	5740	8190	8211.28	2.02	0	-2046	8276	8232	8176	8132	8076	8205	8105	61	2450	500	6060	10	1	12114710	993	61.19	0.57	12	0.12	134.00	14403.00	11100	20230802	-26.13	7620	20231024	7.61	9530	-13.96	20240104	7980	2.76	20240328	11100	-26.13	20230802	7620	7.61	20231024	2.37	N	141000	500	60 억		245065	N	N	0	N	00	N
109	20240712	130842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8230	40	2	0.49	109125070	13287	179.07	8190	8300	8170	10640	5740	8190	8212.92	2.02	0	-1094	8276	8232	8176	8132	8076	8205	8105	61	2450	500	6060	10	1	12114710	997	61.42	0.57	12	0.11	134.00	14403.00	11100	20230802	-25.86	7620	20231024	8.01	9530	-13.64	20240104	7980	3.13	20240328	11100	-25.86	20230802	7620	8.01	20231024	2.37	N	141000	500	60 억		245065	N	N	0	N	00	N
110	20240712	120844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8230	40	2	0.49	106030590	12911	174.00	8190	8300	8170	10640	5740	8190	8212.42	2.02	0	-934	8276	8232	8176	8132	8076	8205	8105	61	2450	500	6060	10	1	12114710	997	61.42	0.57	12	0.11	134.00	14403.00	11100	20230802	-25.86	7620	20231024	8.01	9530	-13.64	20240104	7980	3.13	20240328	11100	-25.86	20230802	7620	8.01	20231024	2.37	N	141000	500	60 억		245065	N	N	0	N	00	N
111	20240712	110840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8180	-10	5	-0.12	60254700	7354	99.11	8190	8300	8170	10640	5740	8190	8193.46	2.02	0	571	8276	8232	8176	8132	8076	8205	8105	61	2450	500	6060	10	1	12114710	991	61.04	0.57	12	0.06	134.00	14403.00	11100	20230802	-26.31	7620	20231024	7.35	9530	-14.17	20240104	7980	2.51	20240328	11100	-26.31	20230802	7620	7.35	20231024	2.37	N	141000	500	60 억		245065	N	N	0	N	00	N
112	20240712	100843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8210	20	2	0.24	39524810	4822	64.99	8190	8300	8170	10640	5740	8190	8196.77	2.02	0	571	8276	8232	8176	8132	8076	8205	8105	61	2450	500	6060	10	1	12114710	995	61.27	0.57	12	0.04	134.00	14403.00	11100	20230802	-26.04	7620	20231024	7.74	9530	-13.85	20240104	7980	2.88	20240328	11100	-26.04	20230802	7620	7.74	20231024	2.37	N	141000	500	60 억		245065	N	N	0	N	00	N
113	20240712	090839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8220	30	2	0.37	5812800	709	9.56	8190	8220	8190	10640	5740	8190	8198.59	2.02	0	35	8276	8232	8176	8132	8076	8205	8105	61	2450	500	6060	10	1	12114710	996	61.34	0.57	12	0.01	134.00	14403.00	11100	20230802	-25.95	7620	20231024	7.87	9530	-13.75	20240104	7980	3.01	20240328	11100	-25.95	20230802	7620	7.87	20231024	2.37	N	141000	500	60 억		245065	N	N	0	N	00	N
114	20240711	160836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8190	0	3	0.00	60364150	7408	54.89	8220	8220	8120	10640	5740	8190	8148.34	2.02	0	899	8316	8252	8166	8102	8016	8285	8135	61	2450	500	6060	10	1	12114710	992	61.12	0.57	12	0.06	134.00	14403.00	11100	20230802	-26.22	7620	20231024	7.48	9530	-14.06	20240104	7980	2.63	20240328	11100	-26.22	20230802	7620	7.48	20231024	2.37	N	141000	500	60 억		244166	N	N	0	N	00	N
115	20240711	150842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	10	2	0.12	58116900	7133	52.86	8220	8220	8120	10640	5740	8190	8147.61	2.02	0	919	8316	8252	8166	8102	8016	8285	8135	61	2450	500	6060	10	1	12114710	993	61.19	0.57	12	0.06	134.00	14403.00	11100	20230802	-26.13	7620	20231024	7.61	9530	-13.96	20240104	7980	2.76	20240328	11100	-26.13	20230802	7620	7.61	20231024	2.37	N	141000	500	60 억		244166	N	N	0	N	00	N
116	20240711	140842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8140	-50	5	-0.61	53128400	6521	48.32	8220	8220	8120	10640	5740	8190	8147.28	2.02	0	919	8316	8252	8166	8102	8016	8285	8135	61	2450	500	6060	10	1	12114710	986	60.75	0.57	12	0.05	134.00	14403.00	11100	20230802	-26.67	7620	20231024	6.82	9530	-14.59	20240104	7980	2.01	20240328	11100	-26.67	20230802	7620	6.82	20231024	2.37	N	141000	500	60 억		244166	N	N	0	N	00	N
117	20240711	130840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	10	2	0.12	27821700	3417	25.32	8220	8220	8120	10640	5740	8190	8142.14	2.02	0	909	8316	8252	8166	8102	8016	8285	8135	61	2450	500	6060	10	1	12114710	993	61.19	0.57	12	0.03	134.00	14403.00	11100	20230802	-26.13	7620	20231024	7.61	9530	-13.96	20240104	7980	2.76	20240328	11100	-26.13	20230802	7620	7.61	20231024	2.37	N	141000	500	60 억		244166	N	N	0	N	00	N
118	20240711	120840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8180	-10	5	-0.12	22445150	2759	20.44	8220	8220	8120	10640	5740	8190	8135.25	2.02	0	909	8316	8252	8166	8102	8016	8285	8135	61	2450	500	6060	10	1	12114710	991	61.04	0.57	12	0.02	134.00	14403.00	11100	20230802	-26.31	7620	20231024	7.35	9530	-14.17	20240104	7980	2.51	20240328	11100	-26.31	20230802	7620	7.35	20231024	2.37	N	141000	500	60 억		244166	N	N	0	N	00	N
119	20240711	110837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8190	0	3	0.00	21435760	2636	19.53	8220	8220	8120	10640	5740	8190	8131.93	2.02	0	943	8316	8252	8166	8102	8016	8285	8135	61	2450	500	6060	10	1	12114710	992	61.12	0.57	12	0.02	134.00	14403.00	11100	20230802	-26.22	7620	20231024	7.48	9530	-14.06	20240104	7980	2.63	20240328	11100	-26.22	20230802	7620	7.48	20231024	2.37	N	141000	500	60 억		244166	N	N	0	N	00	N
120	20240711	100839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8150	-40	5	-0.49	18500260	2276	16.87	8220	8220	8120	10640	5740	8190	8128.41	2.02	0	750	8316	8252	8166	8102	8016	8285	8135	61	2450	500	6060	10	1	12114710	987	60.82	0.57	12	0.02	134.00	14403.00	11100	20230802	-26.58	7620	20231024	6.96	9530	-14.48	20240104	7980	2.13	20240328	11100	-26.58	20230802	7620	6.96	20231024	2.37	N	141000	500	60 억		244166	N	N	0	N	00	N
121	20240711	090837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8190	0	3	0.00	196590	24	0.18	8220	8220	8190	10640	5740	8190	8191.25	2.02	0	13	8316	8252	8166	8102	8016	8285	8135	61	2450	500	6060	10	1	12114710	992	61.12	0.57	12	0.00	134.00	14403.00	11100	20230802	-26.22	7620	20231024	7.48	9530	-14.06	20240104	7980	2.63	20240328	11100	-26.22	20230802	7620	7.48	20231024	2.37	N	141000	500	60 억		244166	N	N	0	N	00	N
122	20240710	160835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8190	-10	5	-0.12	109794950	13495	104.64	8160	8230	8080	10660	5740	8200	8135.97	2.02	0	-217	8280	8240	8180	8140	8080	8260	8160	61	2460	500	6060	10	1	12114710	992	61.12	0.57	12	0.11	134.00	14403.00	11100	20230802	-26.22	7620	20231024	7.48	9530	-14.06	20240104	7980	2.63	20240328	11100	-26.22	20230802	7620	7.48	20231024	2.37	N	141000	500	60 억		244383	N	N	0	N	00	N
123	20240710	150836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8210	10	2	0.12	101665950	12503	96.95	8160	8230	8080	10660	5740	8200	8131.32	2.02	0	-214	8280	8240	8180	8140	8080	8260	8160	61	2460	500	6060	10	1	12114710	995	61.27	0.57	12	0.10	134.00	14403.00	11100	20230802	-26.04	7620	20231024	7.74	9530	-13.85	20240104	7980	2.88	20240328	11100	-26.04	20230802	7620	7.74	20231024	2.37	N	141000	500	60 억		244383	N	N	0	N	00	N
124	20240710	140836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	-100	5	-1.22	77307470	9527	73.88	8160	8180	8080	10660	5740	8200	8114.57	2.02	0	87	8280	8240	8180	8140	8080	8260	8160	61	2460	500	6060	10	1	12114710	981	60.45	0.56	12	0.08	134.00	14403.00	11100	20230802	-27.03	7620	20231024	6.30	9530	-15.01	20240104	7980	1.50	20240328	11100	-27.03	20230802	7620	6.30	20231024	2.37	N	141000	500	60 억		244383	N	N	0	N	00	N
125	20240710	130836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	-40	5	-0.49	48544620	5980	46.37	8160	8180	8080	10660	5740	8200	8117.83	2.02	0	1586	8280	8240	8180	8140	8080	8260	8160	61	2460	500	6060	10	1	12114710	989	60.90	0.57	12	0.05	134.00	14403.00	11100	20230802	-26.49	7620	20231024	7.09	9530	-14.38	20240104	7980	2.26	20240328	11100	-26.49	20230802	7620	7.09	20231024	2.37	N	141000	500	60 억		244383	N	N	0	N	00	N
126	20240710	120834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8120	-80	5	-0.98	48520140	5977	46.35	8160	8180	8080	10660	5740	8200	8117.81	2.02	0	1589	8280	8240	8180	8140	8080	8260	8160	61	2460	500	6060	10	1	12114710	984	60.60	0.56	12	0.05	134.00	14403.00	11100	20230802	-26.85	7620	20231024	6.56	9530	-14.80	20240104	7980	1.75	20240328	11100	-26.85	20230802	7620	6.56	20231024	2.37	N	141000	500	60 억		244383	N	N	0	N	00	N
127	20240710	110836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	-40	5	-0.49	47869340	5897	45.73	8160	8180	8080	10660	5740	8200	8117.58	2.02	0	1619	8280	8240	8180	8140	8080	8260	8160	61	2460	500	6060	10	1	12114710	989	60.90	0.57	12	0.05	134.00	14403.00	11100	20230802	-26.49	7620	20231024	7.09	9530	-14.38	20240104	7980	2.26	20240328	11100	-26.49	20230802	7620	7.09	20231024	2.37	N	141000	500	60 억		244383	N	N	0	N	00	N
128	20240710	100831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	-40	5	-0.49	47600060	5864	45.47	8160	8180	8080	10660	5740	8200	8117.34	2.02	0	1619	8280	8240	8180	8140	8080	8260	8160	61	2460	500	6060	10	1	12114710	989	60.90	0.57	12	0.05	134.00	14403.00	11100	20230802	-26.49	7620	20231024	7.09	9530	-14.38	20240104	7980	2.26	20240328	11100	-26.49	20230802	7620	7.09	20231024	2.37	N	141000	500	60 억		244383	N	N	0	N	00	N
129	20240710	090836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8110	-90	5	-1.10	1763570	217	1.68	8160	8160	8110	10660	5740	8200	8127.05	2.02	0	-95	8280	8240	8180	8140	8080	8260	8160	61	2460	500	6060	10	1	12114710	983	60.52	0.56	12	0.00	134.00	14403.00	11100	20230802	-26.94	7620	20231024	6.43	9530	-14.90	20240104	7980	1.63	20240328	11100	-26.94	20230802	7620	6.43	20231024	2.37	N	141000	500	60 억		244383	N	N	0	N	00	N
130	20240709	160831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	40	2	0.49	105067650	12871	190.12	8120	8220	8120	10600	5720	8160	8163.13	2.03	0	-1336	8326	8242	8196	8112	8066	8220	8090	61	2440	500	6030	10	1	12114710	993	61.19	0.57	12	0.11	134.00	14403.00	11100	20230802	-26.13	7620	20231024	7.61	9530	-13.96	20240104	7980	2.76	20240328	11100	-26.13	20230802	7620	7.61	20231024	2.35	N	141000	500	60 억		245719	N	N	0	N	00	N
131	20240709	150834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8150	-10	5	-0.12	94325300	11554	170.66	8120	8220	8120	10600	5720	8160	8163.87	2.03	0	-1237	8326	8242	8196	8112	8066	8220	8090	61	2440	500	6030	10	1	12114710	987	60.82	0.57	12	0.10	134.00	14403.00	11100	20230802	-26.58	7620	20231024	6.96	9530	-14.48	20240104	7980	2.13	20240328	11100	-26.58	20230802	7620	6.96	20231024	2.35	N	141000	500	60 억		245719	N	N	0	N	00	N
132	20240709	140835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8150	-10	5	-0.12	86442920	10587	156.38	8120	8220	8120	10600	5720	8160	8165.01	2.03	0	-1169	8326	8242	8196	8112	8066	8220	8090	61	2440	500	6030	10	1	12114710	987	60.82	0.57	12	0.09	134.00	14403.00	11100	20230802	-26.58	7620	20231024	6.96	9530	-14.48	20240104	7980	2.13	20240328	11100	-26.58	20230802	7620	6.96	20231024	2.35	N	141000	500	60 억		245719	N	N	0	N	00	N
133	20240709	130837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	0	3	0.00	74416630	9112	134.59	8120	8220	8120	10600	5720	8160	8166.88	2.03	0	-305	8326	8242	8196	8112	8066	8220	8090	61	2440	500	6030	10	1	12114710	989	60.90	0.57	12	0.08	134.00	14403.00	11100	20230802	-26.49	7620	20231024	7.09	9530	-14.38	20240104	7980	2.26	20240328	11100	-26.49	20230802	7620	7.09	20231024	2.35	N	141000	500	60 억		245719	N	N	0	N	00	N
134	20240709	120839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8210	50	2	0.61	73731100	9028	133.35	8120	8220	8120	10600	5720	8160	8166.94	2.03	0	-305	8326	8242	8196	8112	8066	8220	8090	61	2440	500	6030	10	1	12114710	995	61.27	0.57	12	0.07	134.00	14403.00	11100	20230802	-26.04	7620	20231024	7.74	9530	-13.85	20240104	7980	2.88	20240328	11100	-26.04	20230802	7620	7.74	20231024	2.35	N	141000	500	60 억		245719	N	N	0	N	00	N
135	20240709	110839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8170	10	2	0.12	14804860	1821	26.90	8120	8220	8120	10600	5720	8160	8130.07	2.03	0	565	8326	8242	8196	8112	8066	8220	8090	61	2440	500	6030	10	1	12114710	990	60.97	0.57	12	0.02	134.00	14403.00	11100	20230802	-26.40	7620	20231024	7.22	9530	-14.27	20240104	7980	2.38	20240328	11100	-26.40	20230802	7620	7.22	20231024	2.35	N	141000	500	60 억		245719	N	N	0	N	00	N
136	20240709	100836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	0	3	0.00	5014170	617	9.11	8120	8220	8120	10600	5720	8160	8126.69	2.03	0	-123	8326	8242	8196	8112	8066	8220	8090	61	2440	500	6030	10	1	12114710	989	60.90	0.57	12	0.01	134.00	14403.00	11100	20230802	-26.49	7620	20231024	7.09	9530	-14.38	20240104	7980	2.26	20240328	11100	-26.49	20230802	7620	7.09	20231024	2.35	N	141000	500	60 억		245719	N	N	0	N	00	N
137	20240709	090834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8150	-10	5	-0.12	4523950	557	8.23	8120	8160	8120	10600	5720	8160	8121.99	2.03	0	-81	8326	8242	8196	8112	8066	8220	8090	61	2440	500	6030	10	1	12114710	987	60.82	0.57	12	0.00	134.00	14403.00	11100	20230802	-26.58	7620	20231024	6.96	9530	-14.48	20240104	7980	2.13	20240328	11100	-26.58	20230802	7620	6.96	20231024	2.35	N	141000	500	60 억		245719	N	N	0	N	00	N
138	20240708	160828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	-90	5	-1.09	55249020	6759	60.69	8280	8280	8150	10720	5780	8250	8174.14	2.03	0	-125	8343	8296	8253	8206	8163	8275	8185	61	2470	500	6100	10	1	12114710	989	60.90	0.57	12	0.06	134.00	14403.00	11100	20230802	-26.49	7620	20231024	7.09	9530	-14.38	20240104	7980	2.26	20240328	11100	-26.49	20230802	7620	7.09	20231024	2.35	N	141000	500	60 억		245844	N	N	0	N	00	N
139	20240708	150830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	-90	5	-1.09	49252020	6024	54.09	8280	8280	8150	10720	5780	8250	8175.97	2.03	0	-180	8343	8296	8253	8206	8163	8275	8185	61	2470	500	6100	10	1	12114710	989	60.90	0.57	12	0.05	134.00	14403.00	11100	20230802	-26.49	7620	20231024	7.09	9530	-14.38	20240104	7980	2.26	20240328	11100	-26.49	20230802	7620	7.09	20231024	2.35	N	141000	500	60 억		245844	N	N	0	N	00	N
140	20240708	140832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8180	-70	5	-0.85	39281520	4803	43.13	8280	8280	8150	10720	5780	8250	8178.54	2.03	0	-180	8343	8296	8253	8206	8163	8275	8185	61	2470	500	6100	10	1	12114710	991	61.04	0.57	12	0.04	134.00	14403.00	11100	20230802	-26.31	7620	20231024	7.35	9530	-14.17	20240104	7980	2.51	20240328	11100	-26.31	20230802	7620	7.35	20231024	2.35	N	141000	500	60 억		245844	N	N	0	N	00	N
141	20240708	130828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	-50	5	-0.61	37342740	4566	41.00	8280	8280	8150	10720	5780	8250	8178.44	2.03	0	-349	8343	8296	8253	8206	8163	8275	8185	61	2470	500	6100	10	1	12114710	993	61.19	0.57	12	0.04	134.00	14403.00	11100	20230802	-26.13	7620	20231024	7.61	9530	-13.96	20240104	7980	2.76	20240328	11100	-26.13	20230802	7620	7.61	20231024	2.35	N	141000	500	60 억		245844	N	N	0	N	00	N
142	20240708	120830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8220	-30	5	-0.36	37137690	4541	40.77	8280	8280	8150	10720	5780	8250	8178.31	2.03	0	-349	8343	8296	8253	8206	8163	8275	8185	61	2470	500	6100	10	1	12114710	996	61.34	0.57	12	0.04	134.00	14403.00	11100	20230802	-25.95	7620	20231024	7.87	9530	-13.75	20240104	7980	3.01	20240328	11100	-25.95	20230802	7620	7.87	20231024	2.35	N	141000	500	60 억		245844	N	N	0	N	00	N
143	20240708	110828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8150	-100	5	-1.21	27172570	3329	29.89	8280	8280	8150	10720	5780	8250	8162.38	2.03	0	-94	8343	8296	8253	8206	8163	8275	8185	61	2470	500	6100	10	1	12114710	987	60.82	0.57	12	0.03	134.00	14403.00	11100	20230802	-26.58	7620	20231024	6.96	9530	-14.48	20240104	7980	2.13	20240328	11100	-26.58	20230802	7620	6.96	20231024	2.35	N	141000	500	60 억		245844	N	N	0	N	00	N
144	20240708	100828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8170	-80	5	-0.97	12404930	1519	13.64	8280	8280	8150	10720	5780	8250	8166.51	2.03	0	169	8343	8296	8253	8206	8163	8275	8185	61	2470	500	6100	10	1	12114710	990	60.97	0.57	12	0.01	134.00	14403.00	11100	20230802	-26.40	7620	20231024	7.22	9530	-14.27	20240104	7980	2.38	20240328	11100	-26.40	20230802	7620	7.22	20231024	2.35	N	141000	500	60 억		245844	N	N	0	N	00	N
145	20240708	090828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	-90	5	-1.09	3419900	418	3.75	8280	8280	8160	10720	5780	8250	8181.58	2.03	0	29	8343	8296	8253	8206	8163	8275	8185	61	2470	500	6100	10	1	12114710	989	60.90	0.57	12	0.00	134.00	14403.00	11100	20230802	-26.49	7620	20231024	7.09	9530	-14.38	20240104	7980	2.26	20240328	11100	-26.49	20230802	7620	7.09	20231024	2.35	N	141000	500	60 억		245844	N	N	0	N	00	N
146	20240705	160824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8250	-40	5	-0.48	91710220	11137	101.78	8300	8300	8210	10770	5810	8290	8234.73	2.04	0	-726	8403	8346	8233	8176	8063	8375	8205	61	2480	500	6130	10	1	12114710	999	61.57	0.57	12	0.09	134.00	14403.00	11100	20230802	-25.68	7620	20231024	8.27	9530	-13.43	20240104	7980	3.38	20240328	11100	-25.68	20230802	7620	8.27	20231024	2.36	N	141000	500	60 억		246570	N	N	0	N	00	N
147	20240705	150828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8260	-30	5	-0.36	74601610	9063	82.83	8300	8300	8210	10770	5810	8290	8231.45	2.04	0	-649	8403	8346	8233	8176	8063	8375	8205	61	2480	500	6130	10	1	12114710	1001	61.64	0.57	12	0.07	134.00	14403.00	11100	20230802	-25.59	7620	20231024	8.40	9530	-13.33	20240104	7980	3.51	20240328	11100	-25.59	20230802	7620	8.40	20231024	2.36	N	141000	500	60 억		246570	N	N	0	N	00	N
148	20240705	140828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8250	-40	5	-0.48	53389990	6484	59.26	8300	8300	8210	10770	5810	8290	8234.11	2.04	0	-628	8403	8346	8233	8176	8063	8375	8205	61	2480	500	6130	10	1	12114710	999	61.57	0.57	12	0.05	134.00	14403.00	11100	20230802	-25.68	7620	20231024	8.27	9530	-13.43	20240104	7980	3.38	20240328	11100	-25.68	20230802	7620	8.27	20231024	2.36	N	141000	500	60 억		246570	N	N	0	N	00	N
149	20240705	130827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8220	-70	5	-0.84	37307590	4532	41.42	8300	8300	8210	10770	5810	8290	8232.04	2.04	0	-556	8403	8346	8233	8176	8063	8375	8205	61	2480	500	6130	10	1	12114710	996	61.34	0.57	12	0.04	134.00	14403.00	11100	20230802	-25.95	7620	20231024	7.87	9530	-13.75	20240104	7980	3.01	20240328	11100	-25.95	20230802	7620	7.87	20231024	2.36	N	141000	500	60 억		246570	N	N	0	N	00	N
150	20240705	120826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8250	-40	5	-0.48	29175680	3543	32.38	8300	8300	8210	10770	5810	8290	8234.74	2.04	0	-290	8403	8346	8233	8176	8063	8375	8205	61	2480	500	6130	10	1	12114710	999	61.57	0.57	12	0.03	134.00	14403.00	11100	20230802	-25.68	7620	20231024	8.27	9530	-13.43	20240104	7980	3.38	20240328	11100	-25.68	20230802	7620	8.27	20231024	2.36	N	141000	500	60 억		246570	N	N	0	N	00	N
151	20240705	110824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8240	-50	5	-0.60	28351580	3443	31.47	8300	8300	8210	10770	5810	8290	8234.56	2.04	0	-290	8403	8346	8233	8176	8063	8375	8205	61	2480	500	6130	10	1	12114710	998	61.49	0.57	12	0.03	134.00	14403.00	11100	20230802	-25.77	7620	20231024	8.14	9530	-13.54	20240104	7980	3.26	20240328	11100	-25.77	20230802	7620	8.14	20231024	2.36	N	141000	500	60 억		246570	N	N	0	N	00	N
152	20240705	100825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8290	0	3	0.00	5882740	715	6.53	8300	8300	8210	10770	5810	8290	8227.61	2.04	0	-67	8403	8346	8233	8176	8063	8375	8205	61	2480	500	6130	10	1	12114710	1004	61.87	0.58	12	0.01	134.00	14403.00	11100	20230802	-25.32	7620	20231024	8.79	9530	-13.01	20240104	7980	3.88	20240328	11100	-25.32	20230802	7620	8.79	20231024	2.36	N	141000	500	60 억		246570	N	N	0	N	00	N
153	20240705	090825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8210	-80	5	-0.97	641790	78	0.71	8300	8300	8210	10770	5810	8290	8228.08	2.04	0	-17	8403	8346	8233	8176	8063	8375	8205	61	2480	500	6130	10	1	12114710	995	61.27	0.57	12	0.00	134.00	14403.00	11100	20230802	-26.04	7620	20231024	7.74	9530	-13.85	20240104	7980	2.88	20240328	11100	-26.04	20230802	7620	7.74	20231024	2.36	N	141000	500	60 억		246570	N	N	0	N	00	N
154	20240704	160821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8290	50	2	0.61	89534940	10867	64.10	8200	8290	8120	10710	5770	8240	8238.58	2.03	0	408	8360	8300	8220	8160	8080	8330	8190	61	2470	500	6090	10	1	12114710	1004	61.87	0.58	12	0.09	134.00	14403.00	11100	20230802	-25.32	7620	20231024	8.79	9530	-13.01	20240104	7980	3.88	20240328	11100	-25.32	20230802	7620	8.79	20231024	2.34	N	141000	500	60 억		246140	N	N	0	N	00	N
155	20240704	150824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8280	40	2	0.49	56923140	6933	40.89	8200	8290	8120	10710	5770	8240	8210.46	2.03	0	485	8360	8300	8220	8160	8080	8330	8190	61	2470	500	6090	10	1	12114710	1003	61.79	0.57	12	0.06	134.00	14403.00	11100	20230802	-25.41	7620	20231024	8.66	9530	-13.12	20240104	7980	3.76	20240328	11100	-25.41	20230802	7620	8.66	20231024	2.34	N	141000	500	60 억		246140	N	N	0	N	00	N
156	20240704	140824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8240	0	3	0.00	53480420	6517	38.44	8200	8270	8120	10710	5770	8240	8206.29	2.03	0	485	8360	8300	8220	8160	8080	8330	8190	61	2470	500	6090	10	1	12114710	998	61.49	0.57	12	0.05	134.00	14403.00	11100	20230802	-25.77	7620	20231024	8.14	9530	-13.54	20240104	7980	3.26	20240328	11100	-25.77	20230802	7620	8.14	20231024	2.34	N	141000	500	60 억		246140	N	N	0	N	00	N
157	20240704	130824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8270	30	2	0.36	43560190	5314	31.34	8200	8270	8120	10710	5770	8240	8197.25	2.03	0	140	8360	8300	8220	8160	8080	8330	8190	61	2470	500	6090	10	1	12114710	1002	61.72	0.57	12	0.04	134.00	14403.00	11100	20230802	-25.50	7620	20231024	8.53	9530	-13.22	20240104	7980	3.63	20240328	11100	-25.50	20230802	7620	8.53	20231024	2.34	N	141000	500	60 억		246140	N	N	0	N	00	N
158	20240704	120824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	-40	5	-0.49	34920080	4266	25.16	8200	8250	8120	10710	5770	8240	8185.67	2.03	0	142	8360	8300	8220	8160	8080	8330	8190	61	2470	500	6090	10	1	12114710	993	61.19	0.57	12	0.04	134.00	14403.00	11100	20230802	-26.13	7620	20231024	7.61	9530	-13.96	20240104	7980	2.76	20240328	11100	-26.13	20230802	7620	7.61	20231024	2.34	N	141000	500	60 억		246140	N	N	0	N	00	N
159	20240704	110822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8190	-50	5	-0.61	27109970	3315	19.55	8200	8250	8120	10710	5770	8240	8177.97	2.03	0	60	8360	8300	8220	8160	8080	8330	8190	61	2470	500	6090	10	1	12114710	992	61.12	0.57	12	0.03	134.00	14403.00	11100	20230802	-26.22	7620	20231024	7.48	9530	-14.06	20240104	7980	2.63	20240328	11100	-26.22	20230802	7620	7.48	20231024	2.34	N	141000	500	60 억		246140	N	N	0	N	00	N
160	20240704	100823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8230	-10	5	-0.12	18284790	2238	13.20	8200	8250	8120	10710	5770	8240	8170.15	2.03	0	60	8360	8300	8220	8160	8080	8330	8190	61	2470	500	6090	10	1	12114710	997	61.42	0.57	12	0.02	134.00	14403.00	11100	20230802	-25.86	7620	20231024	8.01	9530	-13.64	20240104	7980	3.13	20240328	11100	-25.86	20230802	7620	8.01	20231024	2.34	N	141000	500	60 억		246140	N	N	0	N	00	N
161	20240704	090823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	-40	5	-0.49	344400	42	0.25	8200	8200	8200	10710	5770	8240	8200.00	2.03	0	-22	8360	8300	8220	8160	8080	8330	8190	61	2470	500	6090	10	1	12114710	993	61.19	0.57	12	0.00	134.00	14403.00	11100	20230802	-26.13	7620	20231024	7.61	9530	-13.96	20240104	7980	2.76	20240328	11100	-26.13	20230802	7620	7.61	20231024	2.34	N	141000	500	60 억		246140	N	N	0	N	00	N
162	20240703	160819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8240	0	3	0.00	138905080	16944	92.08	8190	8280	8140	10710	5770	8240	8197.89	2.06	0	-3137	8326	8282	8206	8162	8086	8305	8185	61	2470	500	6090	10	1	12114710	998	61.49	0.57	12	0.14	134.00	14403.00	11100	20230802	-25.77	7620	20231024	8.14	9530	-13.54	20240104	7980	3.26	20240328	11100	-25.77	20230802	7620	8.14	20231024	2.34	N	141000	500	60 억		249276	N	N	0	N	00	N
163	20240703	150821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8210	-30	5	-0.36	101979370	12458	67.70	8190	8280	8140	10710	5770	8240	8185.85	2.06	0	-3112	8326	8282	8206	8162	8086	8305	8185	61	2470	500	6090	10	1	12114710	995	61.27	0.57	12	0.10	134.00	14403.00	11100	20230802	-26.04	7620	20231024	7.74	9530	-13.85	20240104	7980	2.88	20240328	11100	-26.04	20230802	7620	7.74	20231024	2.34	N	141000	500	60 억		249276	N	N	0	N	00	N
164	20240703	140822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8240	0	3	0.00	53651180	6554	35.62	8190	8280	8140	10710	5770	8240	8186.02	2.06	0	-1973	8326	8282	8206	8162	8086	8305	8185	61	2470	500	6090	10	1	12114710	998	61.49	0.57	12	0.05	134.00	14403.00	11100	20230802	-25.77	7620	20231024	8.14	9530	-13.54	20240104	7980	3.26	20240328	11100	-25.77	20230802	7620	8.14	20231024	2.34	N	141000	500	60 억		249276	N	N	0	N	00	N
165	20240703	130821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8150	-90	5	-1.09	35413190	4335	23.56	8190	8280	8140	10710	5770	8240	8169.13	2.06	0	-808	8326	8282	8206	8162	8086	8305	8185	61	2470	500	6090	10	1	12114710	987	60.82	0.57	12	0.04	134.00	14403.00	11100	20230802	-26.58	7620	20231024	6.96	9530	-14.48	20240104	7980	2.13	20240328	11100	-26.58	20230802	7620	6.96	20231024	2.34	N	141000	500	60 억		249276	N	N	0	N	00	N
166	20240703	120820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	-80	5	-0.97	20937110	2559	13.91	8190	8280	8140	10710	5770	8240	8181.75	2.06	0	-698	8326	8282	8206	8162	8086	8305	8185	61	2470	500	6090	10	1	12114710	989	60.90	0.57	12	0.02	134.00	14403.00	11100	20230802	-26.49	7620	20231024	7.09	9530	-14.38	20240104	7980	2.26	20240328	11100	-26.49	20230802	7620	7.09	20231024	2.34	N	141000	500	60 억		249276	N	N	0	N	00	N
167	20240703	110823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8140	-100	5	-1.21	20497010	2505	13.61	8190	8280	8140	10710	5770	8240	8182.44	2.06	0	-646	8326	8282	8206	8162	8086	8305	8185	61	2470	500	6090	10	1	12114710	986	60.75	0.57	12	0.02	134.00	14403.00	11100	20230802	-26.67	7620	20231024	6.82	9530	-14.59	20240104	7980	2.01	20240328	11100	-26.67	20230802	7620	6.82	20231024	2.34	N	141000	500	60 억		249276	N	N	0	N	00	N
168	20240703	100823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	-40	5	-0.49	7042170	861	4.68	8190	8280	8160	10710	5770	8240	8179.06	2.06	0	-14	8326	8282	8206	8162	8086	8305	8185	61	2470	500	6090	10	1	12114710	993	61.19	0.57	12	0.01	134.00	14403.00	11100	20230802	-26.13	7620	20231024	7.61	9530	-13.96	20240104	7980	2.76	20240328	11100	-26.13	20230802	7620	7.61	20231024	2.34	N	141000	500	60 억		249276	N	N	0	N	00	N
169	20240703	090820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8280	40	2	0.49	1730370	211	1.15	8190	8280	8190	10710	5770	8240	8200.81	2.06	0	-2	8326	8282	8206	8162	8086	8305	8185	61	2470	500	6090	10	1	12114710	1003	61.79	0.57	12	0.00	134.00	14403.00	11100	20230802	-25.41	7620	20231024	8.66	9530	-13.12	20240104	7980	3.76	20240328	11100	-25.41	20230802	7620	8.66	20231024	2.34	N	141000	500	60 억		249276	N	N	0	N	00	N
170	20240702	160818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8240	-30	5	-0.36	150282840	18400	433.35	8170	8250	8130	10750	5790	8270	8167.53	2.07	0	-1436	8390	8330	8240	8180	8090	8360	8210	61	2480	500	6110	10	1	12114710	998	61.49	0.57	12	0.15	134.00	14403.00	11100	20230802	-25.77	7620	20231024	8.14	9530	-13.54	20240104	7980	3.26	20240328	11100	-25.77	20230802	7620	8.14	20231024	2.34	N	141000	500	60 억		250595	N	N	0	N	00	N
171	20240702	150819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8210	-60	5	-0.73	144004130	17636	415.36	8170	8250	8130	10750	5790	8270	8165.35	2.07	0	-1257	8390	8330	8240	8180	8090	8360	8210	61	2480	500	6110	10	1	12114710	995	61.27	0.57	12	0.15	134.00	14403.00	11100	20230802	-26.04	7620	20231024	7.74	9530	-13.85	20240104	7980	2.88	20240328	11100	-26.04	20230802	7620	7.74	20231024	2.34	N	141000	500	60 억		250595	N	N	0	N	00	N
172	20240702	140820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8220	-50	5	-0.60	143700030	17599	414.48	8170	8250	8130	10750	5790	8270	8165.24	2.07	0	-1254	8390	8330	8240	8180	8090	8360	8210	61	2480	500	6110	10	1	12114710	996	61.34	0.57	12	0.15	134.00	14403.00	11100	20230802	-25.95	7620	20231024	7.87	9530	-13.75	20240104	7980	3.01	20240328	11100	-25.95	20230802	7620	7.87	20231024	2.34	N	141000	500	60 억		250595	N	N	0	N	00	N
173	20240702	130819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8220	-50	5	-0.60	127163330	15587	367.10	8170	8250	8130	10750	5790	8270	8158.29	2.07	0	-1254	8390	8330	8240	8180	8090	8360	8210	61	2480	500	6110	10	1	12114710	996	61.34	0.57	12	0.13	134.00	14403.00	11100	20230802	-25.95	7620	20231024	7.87	9530	-13.75	20240104	7980	3.01	20240328	11100	-25.95	20230802	7620	7.87	20231024	2.34	N	141000	500	60 억		250595	N	N	0	N	00	N
174	20240702	120820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8180	-90	5	-1.09	70877320	8688	204.62	8170	8250	8130	10750	5790	8270	8158.07	2.07	0	-903	8390	8330	8240	8180	8090	8360	8210	61	2480	500	6110	10	1	12114710	991	61.04	0.57	12	0.07	134.00	14403.00	11100	20230802	-26.31	7620	20231024	7.35	9530	-14.17	20240104	7980	2.51	20240328	11100	-26.31	20230802	7620	7.35	20231024	2.34	N	141000	500	60 억		250595	N	N	0	N	00	N
175	20240702	110818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8170	-100	5	-1.21	50819200	6227	146.66	8170	8250	8130	10750	5790	8270	8161.10	2.07	0	-1268	8390	8330	8240	8180	8090	8360	8210	61	2480	500	6110	10	1	12114710	990	60.97	0.57	12	0.05	134.00	14403.00	11100	20230802	-26.40	7620	20231024	7.22	9530	-14.27	20240104	7980	2.38	20240328	11100	-26.40	20230802	7620	7.22	20231024	2.34	N	141000	500	60 억		250595	N	N	0	N	00	N
176	20240702	100819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8170	-100	5	-1.21	48002540	5881	138.51	8170	8250	8140	10750	5790	8270	8162.31	2.07	0	-960	8390	8330	8240	8180	8090	8360	8210	61	2480	500	6110	10	1	12114710	990	60.97	0.57	12	0.05	134.00	14403.00	11100	20230802	-26.40	7620	20231024	7.22	9530	-14.27	20240104	7980	2.38	20240328	11100	-26.40	20230802	7620	7.22	20231024	2.34	N	141000	500	60 억		250595	N	N	0	N	00	N
177	20240702	090820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8170	-100	5	-1.21	5534130	677	15.94	8170	8190	8170	10750	5790	8270	8174.49	2.07	0	175	8390	8330	8240	8180	8090	8360	8210	61	2480	500	6110	10	1	12114710	990	60.97	0.57	12	0.01	134.00	14403.00	11100	20230802	-26.40	7620	20231024	7.22	9530	-14.27	20240104	7980	2.38	20240328	11100	-26.40	20230802	7620	7.22	20231024	2.34	N	141000	500	60 억		250595	N	N	0	N	00	N
178	20240701	160816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8270	40	2	0.49	33234520	4043	19.18	8250	8300	8150	10690	5770	8230	8220.26	2.07	0	67	8356	8292	8216	8152	8076	8325	8185	61	2460	500	6090	10	1	12114710	1002	61.72	0.57	12	0.03	134.00	14403.00	11100	20230802	-25.50	7620	20231024	8.53	9530	-13.22	20240104	7980	3.63	20240328	11100	-25.50	20230802	7620	8.53	20231024	2.32	N	141000	500	60 억		250528	N	N	0	N	00	N
179	20240701	150818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8250	20	2	0.24	31921180	3884	18.43	8250	8300	8150	10690	5770	8230	8218.64	2.07	0	119	8356	8292	8216	8152	8076	8325	8185	61	2460	500	6090	10	1	12114710	999	61.57	0.57	12	0.03	134.00	14403.00	11100	20230802	-25.68	7620	20231024	8.27	9530	-13.43	20240104	7980	3.38	20240328	11100	-25.68	20230802	7620	8.27	20231024	2.32	N	141000	500	60 억		250528	N	N	0	N	00	N
180	20240701	140817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8240	10	2	0.12	30464060	3707	17.59	8250	8300	8150	10690	5770	8230	8217.98	2.07	0	293	8356	8292	8216	8152	8076	8325	8185	61	2460	500	6090	10	1	12114710	998	61.49	0.57	12	0.03	134.00	14403.00	11100	20230802	-25.77	7620	20231024	8.14	9530	-13.54	20240104	7980	3.26	20240328	11100	-25.77	20230802	7620	8.14	20231024	2.32	N	141000	500	60 억		250528	N	N	0	N	00	N
181	20240701	130817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	-30	5	-0.36	23870640	2904	13.78	8250	8300	8150	10690	5770	8230	8219.92	2.07	0	236	8356	8292	8216	8152	8076	8325	8185	61	2460	500	6090	10	1	12114710	993	61.19	0.57	12	0.02	134.00	14403.00	11100	20230802	-26.13	7620	20231024	7.61	9530	-13.96	20240104	7980	2.76	20240328	11100	-26.13	20230802	7620	7.61	20231024	2.32	N	141000	500	60 억		250528	N	N	0	N	00	N
182	20240701	120818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	-30	5	-0.36	20918340	2544	12.07	8250	8300	8150	10690	5770	8230	8222.62	2.07	0	199	8356	8292	8216	8152	8076	8325	8185	61	2460	500	6090	10	1	12114710	993	61.19	0.57	12	0.02	134.00	14403.00	11100	20230802	-26.13	7620	20231024	7.61	9530	-13.96	20240104	7980	2.76	20240328	11100	-26.13	20230802	7620	7.61	20231024	2.32	N	141000	500	60 억		250528	N	N	0	N	00	N
183	20240701	110816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8250	20	2	0.24	15017470	1825	8.66	8250	8300	8150	10690	5770	8230	8228.75	2.07	0	-167	8356	8292	8216	8152	8076	8325	8185	61	2460	500	6090	10	1	12114710	999	61.57	0.57	12	0.02	134.00	14403.00	11100	20230802	-25.68	7620	20231024	8.27	9530	-13.43	20240104	7980	3.38	20240328	11100	-25.68	20230802	7620	8.27	20231024	2.32	N	141000	500	60 억		250528	N	N	0	N	00	N
184	20240701	100814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8210	-20	5	-0.24	13697900	1665	7.90	8250	8300	8150	10690	5770	8230	8226.97	2.07	0	-70	8356	8292	8216	8152	8076	8325	8185	61	2460	500	6090	10	1	12114710	995	61.27	0.57	12	0.01	134.00	14403.00	11100	20230802	-26.04	7620	20231024	7.74	9530	-13.85	20240104	7980	2.88	20240328	11100	-26.04	20230802	7620	7.74	20231024	2.32	N	141000	500	60 억		250528	N	N	0	N	00	N
185	20240701	090813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8250	20	2	0.24	395990	48	0.23	8250	8250	8240	10690	5770	8230	8249.79	2.07	0	-4	8356	8292	8216	8152	8076	8325	8185	61	2460	500	6090	10	1	12114710	999	61.57	0.57	12	0.00	134.00	14403.00	11100	20230802	-25.68	7620	20231024	8.27	9530	-13.43	20240104	7980	3.38	20240328	11100	-25.68	20230802	7620	8.27	20231024	2.32	N	141000	500	60 억		250528	N	N	0	N	00	N