KissMeData/253590/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	161047	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13230	620	2	4.92	21047519130	1627930	148.87	12600	13300	12230	16390	8830	12610	12927.36	0.00	0	116231	13363	12986	12793	12416	12223	12890	12320	44	3780	100	7810	10	1	43869164	5804	69.27	6.23	12	3.71	191.00	2123.00	17270	20240704	-23.39	3470	20231031	281.27	17270	-23.39	20240704	7660	72.72	20240102	17270	-23.39	20240704	3470	281.27	20231031	5.22	N	253590	100	43 억		0	N	N	1239	N	00	N
3	20240731	151104	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13210	600	2	4.76	19748677790	1529621	139.88	12600	13300	12230	16390	8830	12610	12910.84	0.00	0	118200	13363	12986	12793	12416	12223	12890	12320	44	3780	100	7810	10	1	43869164	5795	69.16	6.22	12	3.49	191.00	2123.00	17270	20240704	-23.51	3470	20231031	280.69	17270	-23.51	20240704	7660	72.45	20240102	17270	-23.51	20240704	3470	280.69	20231031	5.22	N	253590	100	43 억		0	N	N	1112	N	00	N
4	20240731	141103	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12860	250	2	1.98	15694306790	1220613	111.62	12600	13190	12230	16390	8830	12610	12857.73	0.00	0	65641	13363	12986	12793	12416	12223	12890	12320	44	3780	100	7810	10	1	43869164	5642	67.33	6.06	12	2.78	191.00	2123.00	17270	20240704	-25.54	3470	20231031	270.61	17270	-25.54	20240704	7660	67.89	20240102	17270	-25.54	20240704	3470	270.61	20231031	5.22	N	253590	100	43 억		0	N	N	1112	N	00	N
5	20240731	131058	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13020	410	2	3.25	10863379820	850137	77.74	12600	13120	12230	16390	8830	12610	12778.39	0.00	0	34689	13363	12986	12793	12416	12223	12890	12320	44	3780	100	7810	10	1	43869164	5712	68.17	6.13	12	1.94	191.00	2123.00	17270	20240704	-24.61	3470	20231031	275.22	17270	-24.61	20240704	7660	69.97	20240102	17270	-24.61	20240704	3470	275.22	20231031	5.22	N	253590	100	43 억		0	N	N	1112	N	00	N
6	20240731	121058	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12750	140	2	1.11	9056958840	710162	64.94	12600	13120	12230	16390	8830	12610	12753.38	0.00	0	18641	13363	12986	12793	12416	12223	12890	12320	44	3780	100	7810	10	1	43869164	5593	66.75	6.01	12	1.62	191.00	2123.00	17270	20240704	-26.17	3470	20231031	267.44	17270	-26.17	20240704	7660	66.45	20240102	17270	-26.17	20240704	3470	267.44	20231031	5.22	N	253590	100	43 억		0	N	N	1112	N	00	N
7	20240731	111101	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12690	80	2	0.63	8349693850	654570	59.86	12600	13120	12230	16390	8830	12610	12756.00	0.00	0	14277	13363	12986	12793	12416	12223	12890	12320	44	3780	100	7810	10	1	43869164	5567	66.44	5.98	12	1.49	191.00	2123.00	17270	20240704	-26.52	3470	20231031	265.71	17270	-26.52	20240704	7660	65.67	20240102	17270	-26.52	20240704	3470	265.71	20231031	5.22	N	253590	100	43 억		0	N	N	1112	N	00	N
8	20240731	101056	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12960	350	2	2.78	6497478340	509044	46.55	12600	13120	12230	16390	8830	12610	12764.09	0.00	0	11877	13363	12986	12793	12416	12223	12890	12320	44	3780	100	7810	10	1	43869164	5685	67.85	6.10	12	1.16	191.00	2123.00	17270	20240704	-24.96	3470	20231031	273.49	17270	-24.96	20240704	7660	69.19	20240102	17270	-24.96	20240704	3470	273.49	20231031	5.22	N	253590	100	43 억		0	N	N	1112	N	00	N
9	20240731	091057	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12320	-290	5	-2.30	1286141940	102511	9.37	12600	12690	12320	16390	8830	12610	12546.36	0.00	0	-8866	13363	12986	12793	12416	12223	12890	12320	44	3780	100	7810	10	1	43869164	5405	64.50	5.80	12	0.23	191.00	2123.00	17270	20240704	-28.66	3470	20231031	255.04	17270	-28.66	20240704	7660	60.84	20240102	17270	-28.66	20240704	3470	255.04	20231031	5.22	N	253590	100	43 억		0	N	N	1112	N	00	N
10	20240730	161029	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12610	-750	5	-5.61	13665346490	1068634	46.55	13120	13170	12600	17360	9360	13360	12787.77	0.00	0	-195427	14260	13810	13230	12780	12200	14035	13005	44	4000	100	8280	10	1	43869164	5532	66.02	5.94	12	2.44	191.00	2123.00	17270	20240704	-26.98	3470	20231031	263.40	17270	-26.98	20240704	7660	64.62	20240102	17270	-26.98	20240704	3470	263.40	20231031	5.31	N	253590	100	43 억		0	N	N	1112	N	00	N
11	20240730	151052	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12610	-750	5	-5.61	13083394180	1022509	44.54	13120	13170	12600	17360	9360	13360	12795.13	0.00	0	-193136	14260	13810	13230	12780	12200	14035	13005	44	4000	100	8280	10	1	43869164	5532	66.02	5.94	12	2.33	191.00	2123.00	17270	20240704	-26.98	3470	20231031	263.40	17270	-26.98	20240704	7660	64.62	20240102	17270	-26.98	20240704	3470	263.40	20231031	5.31	N	253590	100	43 억		0	N	N	152	N	00	N
12	20240730	141039	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12750	-610	5	-4.57	11423304790	891979	38.85	13120	13170	12600	17360	9360	13360	12806.41	0.00	0	-183733	14260	13810	13230	12780	12200	14035	13005	44	4000	100	8280	10	1	43869164	5593	66.75	6.01	12	2.03	191.00	2123.00	17270	20240704	-26.17	3470	20231031	267.44	17270	-26.17	20240704	7660	66.45	20240102	17270	-26.17	20240704	3470	267.44	20231031	5.31	N	253590	100	43 억		0	N	N	152	N	00	N
13	20240730	131042	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12650	-710	5	-5.31	9951502810	775861	33.80	13120	13170	12600	17360	9360	13360	12826.08	0.00	0	-170588	14260	13810	13230	12780	12200	14035	13005	44	4000	100	8280	10	1	43869164	5549	66.23	5.96	12	1.77	191.00	2123.00	17270	20240704	-26.75	3470	20231031	264.55	17270	-26.75	20240704	7660	65.14	20240102	17270	-26.75	20240704	3470	264.55	20231031	5.31	N	253590	100	43 억		0	N	N	152	N	00	N
14	20240730	121034	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12670	-690	5	-5.16	8991981060	699937	30.49	13120	13170	12600	17360	9360	13360	12846.50	0.00	0	-165553	14260	13810	13230	12780	12200	14035	13005	44	4000	100	8280	10	1	43869164	5558	66.34	5.97	12	1.60	191.00	2123.00	17270	20240704	-26.64	3470	20231031	265.13	17270	-26.64	20240704	7660	65.40	20240102	17270	-26.64	20240704	3470	265.13	20231031	5.31	N	253590	100	43 억		0	N	N	152	N	00	N
15	20240730	111040	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12670	-690	5	-5.16	8337758370	648358	28.24	13120	13170	12600	17360	9360	13360	12859.45	0.00	0	-153211	14260	13810	13230	12780	12200	14035	13005	44	4000	100	8280	10	1	43869164	5558	66.34	5.97	12	1.48	191.00	2123.00	17270	20240704	-26.64	3470	20231031	265.13	17270	-26.64	20240704	7660	65.40	20240102	17270	-26.64	20240704	3470	265.13	20231031	5.31	N	253590	100	43 억		0	N	N	152	N	00	N
16	20240730	101051	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12730	-630	5	-4.72	6966444230	540380	23.54	13120	13170	12600	17360	9360	13360	12891.35	0.00	0	-144587	14260	13810	13230	12780	12200	14035	13005	44	4000	100	8280	10	1	43869164	5585	66.65	6.00	12	1.23	191.00	2123.00	17270	20240704	-26.29	3470	20231031	266.86	17270	-26.29	20240704	7660	66.19	20240102	17270	-26.29	20240704	3470	266.86	20231031	5.31	N	253590	100	43 억		0	N	N	152	N	00	N
17	20240730	091054	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12850	-510	5	-3.82	2940198370	225961	9.84	13120	13170	12840	17360	9360	13360	13011.25	0.00	0	-58799	14260	13810	13230	12780	12200	14035	13005	44	4000	100	8280	10	1	43869164	5637	67.28	6.05	12	0.52	191.00	2123.00	17270	20240704	-25.59	3470	20231031	270.32	17270	-25.59	20240704	7660	67.75	20240102	17270	-25.59	20240704	3470	270.32	20231031	5.31	N	253590	100	43 억		0	N	N	152	N	00	N
18	20240729	161029	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13360	660	2	5.20	29969040660	2257499	126.63	12810	13680	12650	16510	8890	12700	13275.33	0.00	0	81096	13886	13292	12806	12212	11726	13050	11970	44	3810	100	7870	10	1	43869164	5861	69.95	6.29	12	5.15	191.00	2123.00	17270	20240704	-22.64	3470	20231031	285.01	17270	-22.64	20240704	7660	74.41	20240102	17270	-22.64	20240704	3470	285.01	20231031	5.31	N	253590	100	43 억		0	N	N	152	N	00	N
19	20240729	151045	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13350	650	2	5.12	28799633240	2169967	121.72	12810	13680	12650	16510	8890	12700	13272.06	0.00	0	92367	13886	13292	12806	12212	11726	13050	11970	44	3810	100	7870	10	1	43869164	5857	69.90	6.29	12	4.95	191.00	2123.00	17270	20240704	-22.70	3470	20231031	284.73	17270	-22.70	20240704	7660	74.28	20240102	17270	-22.70	20240704	3470	284.73	20231031	5.31	N	253590	100	43 억		0	N	N	176	N	00	N
20	20240729	141051	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13340	640	2	5.04	25084367600	1892645	106.16	12810	13680	12650	16510	8890	12700	13253.76	0.00	0	123410	13886	13292	12806	12212	11726	13050	11970	44	3810	100	7870	10	1	43869164	5852	69.84	6.28	12	4.31	191.00	2123.00	17270	20240704	-22.76	3470	20231031	284.44	17270	-22.76	20240704	7660	74.15	20240102	17270	-22.76	20240704	3470	284.44	20231031	5.31	N	253590	100	43 억		0	N	N	176	N	00	N
21	20240729	131048	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13350	650	2	5.12	23344767080	1761796	98.82	12810	13680	12650	16510	8890	12700	13250.72	0.00	0	120336	13886	13292	12806	12212	11726	13050	11970	44	3810	100	7870	10	1	43869164	5857	69.90	6.29	12	4.02	191.00	2123.00	17270	20240704	-22.70	3470	20231031	284.73	17270	-22.70	20240704	7660	74.28	20240102	17270	-22.70	20240704	3470	284.73	20231031	5.31	N	253590	100	43 억		0	N	N	176	N	00	N
22	20240729	121047	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13260	560	2	4.41	21732587630	1641125	92.06	12810	13680	12650	16510	8890	12700	13242.67	0.00	0	113743	13886	13292	12806	12212	11726	13050	11970	44	3810	100	7870	10	1	43869164	5817	69.42	6.25	12	3.74	191.00	2123.00	17270	20240704	-23.22	3470	20231031	282.13	17270	-23.22	20240704	7660	73.11	20240102	17270	-23.22	20240704	3470	282.13	20231031	5.31	N	253590	100	43 억		0	N	N	176	N	00	N
23	20240729	111037	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13530	830	2	6.54	16289892670	1236770	69.37	12810	13680	12650	16510	8890	12700	13171.52	0.00	0	69351	13886	13292	12806	12212	11726	13050	11970	44	3810	100	7870	10	1	43869164	5935	70.84	6.37	12	2.82	191.00	2123.00	17270	20240704	-21.66	3470	20231031	289.91	17270	-21.66	20240704	7660	76.63	20240102	17270	-21.66	20240704	3470	289.91	20231031	5.31	N	253590	100	43 억		0	N	N	176	N	00	N
24	20240729	101035	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12930	230	2	1.81	5342502830	417556	23.42	12810	13010	12650	16510	8890	12700	12794.82	0.00	0	-29380	13886	13292	12806	12212	11726	13050	11970	44	3810	100	7870	10	1	43869164	5672	67.70	6.09	12	0.95	191.00	2123.00	17270	20240704	-25.13	3470	20231031	272.62	17270	-25.13	20240704	7660	68.80	20240102	17270	-25.13	20240704	3470	272.62	20231031	5.31	N	253590	100	43 억		0	N	N	176	N	00	N
25	20240729	091033	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12850	150	2	1.18	1758237100	137383	7.71	12810	13010	12650	16510	8890	12700	12798.45	0.00	0	-18876	13886	13292	12806	12212	11726	13050	11970	44	3810	100	7870	10	1	43869164	5637	67.28	6.05	12	0.31	191.00	2123.00	17270	20240704	-25.59	3470	20231031	270.32	17270	-25.59	20240704	7660	67.75	20240102	17270	-25.59	20240704	3470	270.32	20231031	5.31	N	253590	100	43 억		0	N	N	176	N	00	N
26	20240726	161018	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12700	-100	5	-0.78	22100241560	1721790	128.37	12750	13400	12320	16640	8960	12800	12835.84	0.00	0	100022	13813	13306	12973	12466	12133	13140	12300	44	3840	100	7930	10	1	43869164	5571	66.49	5.98	12	3.92	191.00	2123.00	17270	20240704	-26.46	3470	20231031	265.99	17270	-26.46	20240704	7660	65.80	20240102	17270	-26.46	20240704	3470	265.99	20231031	5.34	N	253590	100	43 억		0	N	N	176	N	00	N
27	20240726	151028	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12690	-110	5	-0.86	21259604280	1655501	123.43	12750	13400	12320	16640	8960	12800	12841.80	0.00	0	92249	13813	13306	12973	12466	12133	13140	12300	44	3840	100	7930	10	1	43869164	5567	66.44	5.98	12	3.77	191.00	2123.00	17270	20240704	-26.52	3470	20231031	265.71	17270	-26.52	20240704	7660	65.67	20240102	17270	-26.52	20240704	3470	265.71	20231031	5.34	N	253590	100	43 억		0	N	N	492	N	00	N
28	20240726	141029	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12780	-20	5	-0.16	19247071610	1496989	111.61	12750	13400	12320	16640	8960	12800	12857.19	0.00	0	88582	13813	13306	12973	12466	12133	13140	12300	44	3840	100	7930	10	1	43869164	5606	66.91	6.02	12	3.41	191.00	2123.00	17270	20240704	-26.00	3470	20231031	268.30	17270	-26.00	20240704	7660	66.84	20240102	17270	-26.00	20240704	3470	268.30	20231031	5.34	N	253590	100	43 억		0	N	N	492	N	00	N
29	20240726	131030	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12800	0	3	0.00	17406385090	1353007	100.88	12750	13400	12320	16640	8960	12800	12864.96	0.00	0	78273	13813	13306	12973	12466	12133	13140	12300	44	3840	100	7930	10	1	43869164	5615	67.02	6.03	12	3.08	191.00	2123.00	17270	20240704	-25.88	3470	20231031	268.88	17270	-25.88	20240704	7660	67.10	20240102	17270	-25.88	20240704	3470	268.88	20231031	5.34	N	253590	100	43 억		0	N	N	492	N	00	N
30	20240726	121034	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12940	140	2	1.09	15841920180	1231401	91.81	12750	13400	12320	16640	8960	12800	12864.96	0.00	0	75861	13813	13306	12973	12466	12133	13140	12300	44	3840	100	7930	10	1	43869164	5677	67.75	6.10	12	2.81	191.00	2123.00	17270	20240704	-25.07	3470	20231031	272.91	17270	-25.07	20240704	7660	68.93	20240102	17270	-25.07	20240704	3470	272.91	20231031	5.34	N	253590	100	43 억		0	N	N	492	N	00	N
31	20240726	111034	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13240	440	2	3.44	13318884470	1038491	77.43	12750	13400	12320	16640	8960	12800	12825.23	0.00	0	50063	13813	13306	12973	12466	12133	13140	12300	44	3840	100	7930	10	1	43869164	5808	69.32	6.24	12	2.37	191.00	2123.00	17270	20240704	-23.34	3470	20231031	281.56	17270	-23.34	20240704	7660	72.85	20240102	17270	-23.34	20240704	3470	281.56	20231031	5.34	N	253590	100	43 억		0	N	N	492	N	00	N
32	20240726	101026	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12590	-210	5	-1.64	6574807330	522774	38.98	12750	12870	12320	16640	8960	12800	12576.76	0.00	0	17707	13813	13306	12973	12466	12133	13140	12300	44	3840	100	7930	10	1	43869164	5523	65.92	5.93	12	1.19	191.00	2123.00	17270	20240704	-27.10	3470	20231031	262.82	17270	-27.10	20240704	7660	64.36	20240102	17270	-27.10	20240704	3470	262.82	20231031	5.34	N	253590	100	43 억		0	N	N	492	N	00	N
33	20240726	091025	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12790	-10	5	-0.08	1978212910	155270	11.58	12750	12870	12620	16640	8960	12800	12740.46	0.00	0	8755	13813	13306	12973	12466	12133	13140	12300	44	3840	100	7930	10	1	43869164	5611	66.96	6.02	12	0.35	191.00	2123.00	17270	20240704	-25.94	3470	20231031	268.59	17270	-25.94	20240704	7660	66.97	20240102	17270	-25.94	20240704	3470	268.59	20231031	5.34	N	253590	100	43 억		0	N	N	492	N	00	N
34	20240725	161025	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12800	-700	5	-5.19	16855289120	1294882	62.02	12990	13480	12640	17550	9450	13500	13017.50	0.00	0	-75051	14506	14002	13566	13062	12626	13785	12845	44	4050	100	8370	10	1	43869164	5615	67.02	6.03	12	2.95	191.00	2123.00	17270	20240704	-25.88	3470	20231031	268.88	17270	-25.88	20240704	7660	67.10	20240102	17270	-25.88	20240704	3470	268.88	20231031	5.25	N	253590	100	43 억		0	N	N	492	N	00	N
35	20240725	151038	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12790	-710	5	-5.26	15322680630	1174478	56.26	12990	13480	12710	17550	9450	13500	13046.25	0.00	0	-87260	14506	14002	13566	13062	12626	13785	12845	44	4050	100	8370	10	1	43869164	5611	66.96	6.02	12	2.68	191.00	2123.00	17270	20240704	-25.94	3470	20231031	268.59	17270	-25.94	20240704	7660	66.97	20240102	17270	-25.94	20240704	3470	268.59	20231031	5.25	N	253590	100	43 억		0	N	N	23	N	00	N
36	20240725	141032	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13000	-500	5	-3.70	12771721620	976486	46.77	12990	13480	12900	17550	9450	13500	13079.13	0.00	0	-68312	14506	14002	13566	13062	12626	13785	12845	44	4050	100	8370	10	1	43869164	5703	68.06	6.12	12	2.23	191.00	2123.00	17270	20240704	-24.72	3470	20231031	274.64	17270	-24.72	20240704	7660	69.71	20240102	17270	-24.72	20240704	3470	274.64	20231031	5.25	N	253590	100	43 억		0	N	N	23	N	00	N
37	20240725	131025	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12970	-530	5	-3.93	11569700180	884039	42.34	12990	13480	12900	17550	9450	13500	13087.17	0.00	0	-59989	14506	14002	13566	13062	12626	13785	12845	44	4050	100	8370	10	1	43869164	5690	67.91	6.11	12	2.02	191.00	2123.00	17270	20240704	-24.90	3470	20231031	273.78	17270	-24.90	20240704	7660	69.32	20240102	17270	-24.90	20240704	3470	273.78	20231031	5.25	N	253590	100	43 억		0	N	N	23	N	00	N
38	20240725	121031	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13070	-430	5	-3.19	10299133300	786495	37.67	12990	13480	12900	17550	9450	13500	13094.81	0.00	0	-53002	14506	14002	13566	13062	12626	13785	12845	44	4050	100	8370	10	1	43869164	5734	68.43	6.16	12	1.79	191.00	2123.00	17270	20240704	-24.32	3470	20231031	276.66	17270	-24.32	20240704	7660	70.63	20240102	17270	-24.32	20240704	3470	276.66	20231031	5.25	N	253590	100	43 억		0	N	N	23	N	00	N
39	20240725	111029	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13030	-470	5	-3.48	9279499080	708207	33.92	12990	13480	12900	17550	9450	13500	13102.63	0.00	0	-50763	14506	14002	13566	13062	12626	13785	12845	44	4050	100	8370	10	1	43869164	5716	68.22	6.14	12	1.61	191.00	2123.00	17270	20240704	-24.55	3470	20231031	275.50	17270	-24.55	20240704	7660	70.10	20240102	17270	-24.55	20240704	3470	275.50	20231031	5.25	N	253590	100	43 억		0	N	N	23	N	00	N
40	20240725	101024	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13000	-500	5	-3.70	7746831100	590717	28.29	12990	13480	12900	17550	9450	13500	13114.08	0.00	0	-46874	14506	14002	13566	13062	12626	13785	12845	44	4050	100	8370	10	1	43869164	5703	68.06	6.12	12	1.35	191.00	2123.00	17270	20240704	-24.72	3470	20231031	274.64	17270	-24.72	20240704	7660	69.71	20240102	17270	-24.72	20240704	3470	274.64	20231031	5.25	N	253590	100	43 억		0	N	N	23	N	00	N
41	20240725	091018	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13240	-260	5	-1.93	2962290610	225212	10.79	12990	13480	12900	17550	9450	13500	13152.86	0.00	0	-921	14506	14002	13566	13062	12626	13785	12845	44	4050	100	8370	10	1	43869164	5808	69.32	6.24	12	0.51	191.00	2123.00	17270	20240704	-23.34	3470	20231031	281.56	17270	-23.34	20240704	7660	72.85	20240102	17270	-23.34	20240704	3470	281.56	20231031	5.25	N	253590	100	43 억		0	N	N	23	N	00	N
42	20240724	161019	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13500	-40	5	-0.30	27713625150	2029550	68.28	13540	14070	13130	17600	9480	13540	13655.97	0.00	0	80515	14993	14266	13903	13176	12813	14085	12995	44	4060	100	8390	10	1	43869164	5922	70.68	6.36	12	4.63	191.00	2123.00	17270	20240704	-21.83	3470	20231031	289.05	17270	-21.83	20240704	7660	76.24	20240102	17270	-21.83	20240704	3470	289.05	20231031	5.10	N	253590	100	43 억		0	N	N	23	N	00	N
43	20240724	151034	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13560	20	2	0.15	26785266070	1960855	65.97	13540	14070	13130	17600	9480	13540	13660.68	0.00	0	80324	14993	14266	13903	13176	12813	14085	12995	44	4060	100	8390	10	1	43869164	5949	70.99	6.39	12	4.47	191.00	2123.00	17270	20240704	-21.48	3470	20231031	290.78	17270	-21.48	20240704	7660	77.02	20240102	17270	-21.48	20240704	3470	290.78	20231031	5.10	N	253590	100	43 억		0	N	N	415	N	00	N
44	20240724	141027	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13600	60	2	0.44	24653336660	1804514	60.71	13540	14070	13130	17600	9480	13540	13662.80	0.00	0	70352	14993	14266	13903	13176	12813	14085	12995	44	4060	100	8390	10	1	43869164	5966	71.20	6.41	12	4.11	191.00	2123.00	17270	20240704	-21.25	3470	20231031	291.93	17270	-21.25	20240704	7660	77.55	20240102	17270	-21.25	20240704	3470	291.93	20231031	5.10	N	253590	100	43 억		0	N	N	415	N	00	N
45	20240724	131033	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13660	120	2	0.89	21843563570	1597197	53.73	13540	14070	13130	17600	9480	13540	13677.15	0.00	0	57053	14993	14266	13903	13176	12813	14085	12995	44	4060	100	8390	10	1	43869164	5993	71.52	6.43	12	3.64	191.00	2123.00	17270	20240704	-20.90	3470	20231031	293.66	17270	-20.90	20240704	7660	78.33	20240102	17270	-20.90	20240704	3470	293.66	20231031	5.10	N	253590	100	43 억		0	N	N	415	N	00	N
46	20240724	121032	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13790	250	2	1.85	20422321950	1493983	50.26	13540	14070	13130	17600	9480	13540	13670.70	0.00	0	72254	14993	14266	13903	13176	12813	14085	12995	44	4060	100	8390	10	1	43869164	6050	72.20	6.50	12	3.41	191.00	2123.00	17270	20240704	-20.15	3470	20231031	297.41	17270	-20.15	20240704	7660	80.03	20240102	17270	-20.15	20240704	3470	297.41	20231031	5.10	N	253590	100	43 억		0	N	N	415	N	00	N
47	20240724	111028	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13960	420	2	3.10	17537586570	1286376	43.28	13540	14070	13130	17600	9480	13540	13634.15	0.00	0	65697	14993	14266	13903	13176	12813	14085	12995	44	4060	100	8390	10	1	43869164	6124	73.09	6.58	12	2.93	191.00	2123.00	17270	20240704	-19.17	3470	20231031	302.31	17270	-19.17	20240704	7660	82.25	20240102	17270	-19.17	20240704	3470	302.31	20231031	5.10	N	253590	100	43 억		0	N	N	415	N	00	N
48	20240724	101055	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13780	240	2	1.77	11900153000	880450	29.62	13540	13860	13130	17600	9480	13540	13515.68	0.00	0	5672	14993	14266	13903	13176	12813	14085	12995	44	4060	100	8390	10	1	43869164	6045	72.15	6.49	12	2.01	191.00	2123.00	17270	20240704	-20.21	3470	20231031	297.12	17270	-20.21	20240704	7660	79.90	20240102	17270	-20.21	20240704	3470	297.12	20231031	5.10	N	253590	100	43 억		0	N	N	415	N	00	N
49	20240724	091019	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13240	-300	5	-2.22	4049280090	297984	10.02	13540	13810	13170	17600	9480	13540	13590.83	0.00	0	13406	14993	14266	13903	13176	12813	14085	12995	44	4060	100	8390	10	1	43869164	5808	69.32	6.24	12	0.68	191.00	2123.00	17270	20240704	-23.34	3470	20231031	281.56	17270	-23.34	20240704	7660	72.85	20240102	17270	-23.34	20240704	3470	281.56	20231031	5.10	N	253590	100	43 억		0	N	N	415	N	00	N
50	20240723	161013	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13540	-340	5	-2.45	40402338490	2862402	119.63	14490	14630	13540	18040	9720	13880	14116.74	0.00	0	-217819	14700	14290	13960	13550	13220	14125	13385	44	4160	100	8600	10	1	43869164	5940	70.89	6.38	12	6.52	191.00	2123.00	17270	20240704	-21.60	3470	20231031	290.20	17270	-21.60	20240704	7660	76.76	20240102	17270	-21.60	20240704	3470	290.20	20231031	4.73	N	253590	100	43 억		0	N	N	415	N	00	N
51	20240723	151037	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13710	-170	5	-1.22	37988097660	2684950	112.22	14490	14630	13700	18040	9720	13880	14148.53	0.00	0	-238896	14700	14290	13960	13550	13220	14125	13385	44	4160	100	8600	10	1	43869164	6014	71.78	6.46	12	6.12	191.00	2123.00	17270	20240704	-20.61	3470	20231031	295.10	17270	-20.61	20240704	7660	78.98	20240102	17270	-20.61	20240704	3470	295.10	20231031	4.73	N	253590	100	43 억		0	N	N	248	N	00	N
52	20240723	141016	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13950	70	2	0.50	34507250290	2432976	101.69	14490	14630	13780	18040	9720	13880	14183.15	0.00	0	-213184	14700	14290	13960	13550	13220	14125	13385	44	4160	100	8600	10	1	43869164	6120	73.04	6.57	12	5.55	191.00	2123.00	17270	20240704	-19.22	3470	20231031	302.02	17270	-19.22	20240704	7660	82.11	20240102	17270	-19.22	20240704	3470	302.02	20231031	4.73	N	253590	100	43 억		0	N	N	248	N	00	N
53	20240723	131012	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13890	10	2	0.07	31666065540	2228665	93.15	14490	14630	13780	18040	9720	13880	14208.54	0.00	0	-209070	14700	14290	13960	13550	13220	14125	13385	44	4160	100	8600	10	1	43869164	6093	72.72	6.54	12	5.08	191.00	2123.00	17270	20240704	-19.57	3470	20231031	300.29	17270	-19.57	20240704	7660	81.33	20240102	17270	-19.57	20240704	3470	300.29	20231031	4.73	N	253590	100	43 억		0	N	N	248	N	00	N
54	20240723	121020	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13860	-20	5	-0.14	29759539810	2091457	87.41	14490	14630	13780	18040	9720	13880	14229.10	0.00	0	-200144	14700	14290	13960	13550	13220	14125	13385	44	4160	100	8600	10	1	43869164	6080	72.57	6.53	12	4.77	191.00	2123.00	17270	20240704	-19.75	3470	20231031	299.42	17270	-19.75	20240704	7660	80.94	20240102	17270	-19.75	20240704	3470	299.42	20231031	4.73	N	253590	100	43 억		0	N	N	248	N	00	N
55	20240723	111018	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13960	80	2	0.58	28321457580	1988134	83.09	14490	14630	13780	18040	9720	13880	14245.25	0.00	0	-183537	14700	14290	13960	13550	13220	14125	13385	44	4160	100	8600	10	1	43869164	6124	73.09	6.58	12	4.53	191.00	2123.00	17270	20240704	-19.17	3470	20231031	302.31	17270	-19.17	20240704	7660	82.25	20240102	17270	-19.17	20240704	3470	302.31	20231031	4.73	N	253590	100	43 억		0	N	N	248	N	00	N
56	20240723	101013	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14050	170	2	1.22	24557831770	1717294	71.77	14490	14630	13780	18040	9720	13880	14300.31	0.00	0	-176927	14700	14290	13960	13550	13220	14125	13385	44	4160	100	8600	10	1	43869164	6164	73.56	6.62	12	3.91	191.00	2123.00	17270	20240704	-18.65	3470	20231031	304.90	17270	-18.65	20240704	7660	83.42	20240102	17270	-18.65	20240704	3470	304.90	20231031	4.73	N	253590	100	43 억		0	N	N	248	N	00	N
57	20240723	091024	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14200	320	2	2.31	12943301180	894102	37.37	14490	14630	14200	18040	9720	13880	14476.32	0.00	0	-119699	14700	14290	13960	13550	13220	14125	13385	44	4160	100	8600	10	1	43869164	6229	74.35	6.69	12	2.04	191.00	2123.00	17270	20240704	-17.78	3470	20231031	309.22	17270	-17.78	20240704	7660	85.38	20240102	17270	-17.78	20240704	3470	309.22	20231031	4.73	N	253590	100	43 억		0	N	N	248	N	00	N
58	20240722	161008	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13880	-570	5	-3.94	32813456070	2340101	23.27	14310	14370	13630	18780	10120	14450	14021.80	0.00	0	-113963	15576	15012	14106	13542	12636	15295	13825	44	4330	100	8950	10	1	43869164	6089	72.67	6.54	12	5.33	191.00	2123.00	17270	20240704	-19.63	3470	20231031	300.00	17270	-19.63	20240704	7660	81.20	20240102	17270	-19.63	20240704	3470	300.00	20231031	4.47	N	253590	100	43 억		0	N	N	248	N	00	N
59	20240722	151016	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13940	-510	5	-3.53	31437046450	2241087	22.28	14310	14370	13630	18780	10120	14450	14026.83	0.00	0	-123730	15576	15012	14106	13542	12636	15295	13825	44	4330	100	8950	10	1	43869164	6115	72.98	6.57	12	5.11	191.00	2123.00	17270	20240704	-19.28	3470	20231031	301.73	17270	-19.28	20240704	7660	81.98	20240102	17270	-19.28	20240704	3470	301.73	20231031	4.47	N	253590	100	43 억		0	N	N	79	N	00	N
60	20240722	141024	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13960	-490	5	-3.39	29431739030	2097549	20.86	14310	14370	13630	18780	10120	14450	14030.69	0.00	0	-123176	15576	15012	14106	13542	12636	15295	13825	44	4330	100	8950	10	1	43869164	6124	73.09	6.58	12	4.78	191.00	2123.00	17270	20240704	-19.17	3470	20231031	302.31	17270	-19.17	20240704	7660	82.25	20240102	17270	-19.17	20240704	3470	302.31	20231031	4.47	N	253590	100	43 억		0	N	N	79	N	00	N
61	20240722	131019	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13880	-570	5	-3.94	27254245670	1942261	19.31	14310	14370	13630	18780	10120	14450	14031.36	0.00	0	-97970	15576	15012	14106	13542	12636	15295	13825	44	4330	100	8950	10	1	43869164	6089	72.67	6.54	12	4.43	191.00	2123.00	17270	20240704	-19.63	3470	20231031	300.00	17270	-19.63	20240704	7660	81.20	20240102	17270	-19.63	20240704	3470	300.00	20231031	4.47	N	253590	100	43 억		0	N	N	79	N	00	N
62	20240722	121015	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14070	-380	5	-2.63	24851546740	1769796	17.60	14310	14370	13630	18780	10120	14450	14041.11	0.00	0	-70171	15576	15012	14106	13542	12636	15295	13825	44	4330	100	8950	10	1	43869164	6172	73.66	6.63	12	4.03	191.00	2123.00	17270	20240704	-18.53	3470	20231031	305.48	17270	-18.53	20240704	7660	83.68	20240102	17270	-18.53	20240704	3470	305.48	20231031	4.47	N	253590	100	43 억		0	N	N	79	N	00	N
63	20240722	111015	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14110	-340	5	-2.35	23050619550	1641628	16.32	14310	14370	13630	18780	10120	14450	14040.31	0.00	0	-54513	15576	15012	14106	13542	12636	15295	13825	44	4330	100	8950	10	1	43869164	6190	73.87	6.65	12	3.74	191.00	2123.00	17270	20240704	-18.30	3470	20231031	306.63	17270	-18.30	20240704	7660	84.20	20240102	17270	-18.30	20240704	3470	306.63	20231031	4.47	N	253590	100	43 억		0	N	N	79	N	00	N
64	20240722	101015	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14030	-420	5	-2.91	18186020140	1299110	12.92	14310	14370	13630	18780	10120	14450	13997.43	0.00	0	-67418	15576	15012	14106	13542	12636	15295	13825	44	4330	100	8950	10	1	43869164	6155	73.46	6.61	12	2.96	191.00	2123.00	17270	20240704	-18.76	3470	20231031	304.32	17270	-18.76	20240704	7660	83.16	20240102	17270	-18.76	20240704	3470	304.32	20231031	4.47	N	253590	100	43 억		0	N	N	79	N	00	N
65	20240722	091018	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14070	-380	5	-2.63	6061296780	428880	4.26	14310	14370	13920	18780	10120	14450	14129.84	0.00	0	-92973	15576	15012	14106	13542	12636	15295	13825	44	4330	100	8950	10	1	43869164	6172	73.66	6.63	12	0.98	191.00	2123.00	17270	20240704	-18.53	3470	20231031	305.48	17270	-18.53	20240704	7660	83.68	20240102	17270	-18.53	20240704	3470	305.48	20231031	4.47	N	253590	100	43 억		0	N	N	79	N	00	N
66	20240719	160949	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14450	1130	2	8.48	141147362710	9910465	139.73	13220	14670	13200	17310	9330	13320	14241.47	0.00	0	279726	15626	14472	13046	11892	10466	15050	12470	44	3990	100	8250	10	1	43869164	6339	75.65	6.81	12	22.59	191.00	2123.00	17270	20240704	-16.33	3470	20231031	316.43	17270	-16.33	20240704	7660	88.64	20240102	17270	-16.33	20240704	3470	316.43	20231031	4.28	N	253590	100	43 억		0	N	N	79	N	00	N
67	20240719	151001	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14350	1030	2	7.73	136545379110	9590837	135.23	13220	14670	13200	17310	9330	13320	14237.31	0.00	0	254678	15626	14472	13046	11892	10466	15050	12470	44	3990	100	8250	10	1	43869164	6295	75.13	6.76	12	21.86	191.00	2123.00	17270	20240704	-16.91	3470	20231031	313.54	17270	-16.91	20240704	7660	87.34	20240102	17270	-16.91	20240704	3470	313.54	20231031	4.28	N	253590	100	43 억		0	N	N	245	N	00	N
68	20240719	141002	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14360	1040	2	7.81	123446928760	8677569	122.35	13220	14670	13200	17310	9330	13320	14226.25	0.00	0	226276	15626	14472	13046	11892	10466	15050	12470	44	3990	100	8250	10	1	43869164	6300	75.18	6.76	12	19.78	191.00	2123.00	17270	20240704	-16.85	3470	20231031	313.83	17270	-16.85	20240704	7660	87.47	20240102	17270	-16.85	20240704	3470	313.83	20231031	4.28	N	253590	100	43 억		0	N	N	245	N	00	N
69	20240719	130953	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14210	890	2	6.68	115047199420	8091989	114.09	13220	14670	13200	17310	9330	13320	14217.71	0.00	0	128072	15626	14472	13046	11892	10466	15050	12470	44	3990	100	8250	10	1	43869164	6234	74.40	6.69	12	18.45	191.00	2123.00	17270	20240704	-17.72	3470	20231031	309.51	17270	-17.72	20240704	7660	85.51	20240102	17270	-17.72	20240704	3470	309.51	20231031	4.28	N	253590	100	43 억		0	N	N	245	N	00	N
70	20240719	120952	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14220	900	2	6.76	110838127620	7795566	109.92	13220	14670	13200	17310	9330	13320	14218.40	0.00	0	115800	15626	14472	13046	11892	10466	15050	12470	44	3990	100	8250	10	1	43869164	6238	74.45	6.70	12	17.77	191.00	2123.00	17270	20240704	-17.66	3470	20231031	309.80	17270	-17.66	20240704	7660	85.64	20240102	17270	-17.66	20240704	3470	309.80	20231031	4.28	N	253590	100	43 억		0	N	N	245	N	00	N
71	20240719	111003	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14220	900	2	6.76	92504910110	6519096	91.92	13220	14670	13200	17310	9330	13320	14190.18	0.00	0	131978	15626	14472	13046	11892	10466	15050	12470	44	3990	100	8250	10	1	43869164	6238	74.45	6.70	12	14.86	191.00	2123.00	17270	20240704	-17.66	3470	20231031	309.80	17270	-17.66	20240704	7660	85.64	20240102	17270	-17.66	20240704	3470	309.80	20231031	4.28	N	253590	100	43 억		0	N	N	245	N	00	N
72	20240719	100936	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14080	760	2	5.71	74630339240	5266019	74.25	13220	14670	13200	17310	9330	13320	14172.48	0.00	0	9422	15626	14472	13046	11892	10466	15050	12470	44	3990	100	8250	10	1	43869164	6177	73.72	6.63	12	12.00	191.00	2123.00	17270	20240704	-18.47	3470	20231031	305.76	17270	-18.47	20240704	7660	83.81	20240102	17270	-18.47	20240704	3470	305.76	20231031	4.28	N	253590	100	43 억		0	N	N	245	N	00	N
73	20240719	091006	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14270	950	2	7.13	12902221520	936947	13.21	13220	14270	13200	17310	9330	13320	13771.74	0.00	0	-731	15626	14472	13046	11892	10466	15050	12470	44	3990	100	8250	10	1	43869164	6260	74.71	6.72	12	2.14	191.00	2123.00	17270	20240704	-17.37	3470	20231031	311.24	17270	-17.37	20240704	7660	86.29	20240102	17270	-17.37	20240704	3470	311.24	20231031	4.28	N	253590	100	43 억		0	N	N	245	N	00	N
74	20240718	160943	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13320	910	2	7.33	92188875350	6979467	303.66	11700	14200	11620	16130	8690	12410	13208.06	0.00	0	-47918	14183	13296	12853	11966	11523	13075	11745	44	3720	100	7690	10	1	43869164	5843	69.74	6.27	12	15.91	191.00	2123.00	17270	20240704	-22.87	3470	20231031	283.86	17270	-22.87	20240704	7660	73.89	20240102	17270	-22.87	20240704	3470	283.86	20231031	4.28	N	253590	100	43 억		0	N	N	128	N	00	N
75	20240718	150952	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13210	800	2	6.45	87548516900	6631618	288.52	11700	14200	11620	16130	8690	12410	13201.68	0.00	0	-77641	14183	13296	12853	11966	11523	13075	11745	44	3720	100	7690	10	1	43869164	5795	69.16	6.22	12	15.12	191.00	2123.00	17270	20240704	-23.51	3470	20231031	280.69	17270	-23.51	20240704	7660	72.45	20240102	17270	-23.51	20240704	3470	280.69	20231031	4.28	N	253590	100	43 억		0	N	N	0	N	00	N
76	20240718	140945	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12860	450	2	3.63	20460895360	1677310	72.97	11700	12860	11620	16130	8690	12410	12198.64	0.00	0	39029	14183	13296	12853	11966	11523	13075	11745	44	3720	100	7690	10	1	43869164	5642	67.33	6.06	12	3.82	191.00	2123.00	17270	20240704	-25.54	3470	20231031	270.61	17270	-25.54	20240704	7660	67.89	20240102	17270	-25.54	20240704	3470	270.61	20231031	4.28	N	253590	100	43 억		0	Y	N	0	N	00	N
77	20240718	130946	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12270	-140	5	-1.13	12063239460	1007193	43.82	11700	12330	11620	16130	8690	12410	11977.09	0.00	0	95798	14183	13296	12853	11966	11523	13075	11745	44	3720	100	7690	10	1	43869164	5383	64.24	5.78	12	2.30	191.00	2123.00	17270	20240704	-28.95	3470	20231031	253.60	17270	-28.95	20240704	7660	60.18	20240102	17270	-28.95	20240704	3470	253.60	20231031	4.28	N	253590	100	43 억		0	N	N	0	N	00	N
78	20240718	120946	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12130	-280	5	-2.26	10973098550	917676	39.93	11700	12330	11620	16130	8690	12410	11957.48	0.00	0	98140	14183	13296	12853	11966	11523	13075	11745	44	3720	100	7690	10	1	43869164	5321	63.51	5.71	12	2.09	191.00	2123.00	17270	20240704	-29.76	3470	20231031	249.57	17270	-29.76	20240704	7660	58.36	20240102	17270	-29.76	20240704	3470	249.57	20231031	4.28	N	253590	100	43 억		0	N	N	0	N	00	N
79	20240718	110953	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11970	-440	5	-3.55	10133619290	848009	36.89	11700	12330	11620	16130	8690	12410	11949.89	0.00	0	97413	14183	13296	12853	11966	11523	13075	11745	44	3720	100	7690	10	1	43869164	5251	62.67	5.64	12	1.93	191.00	2123.00	17270	20240704	-30.69	3470	20231031	244.96	17270	-30.69	20240704	7660	56.27	20240102	17270	-30.69	20240704	3470	244.96	20231031	4.28	N	253590	100	43 억		0	N	N	0	N	00	N
80	20240718	100955	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12130	-280	5	-2.26	8054934790	676864	29.45	11700	12310	11620	16130	8690	12410	11900.37	0.00	0	109795	14183	13296	12853	11966	11523	13075	11745	44	3720	100	7690	10	1	43869164	5321	63.51	5.71	12	1.54	191.00	2123.00	17270	20240704	-29.76	3470	20231031	249.57	17270	-29.76	20240704	7660	58.36	20240102	17270	-29.76	20240704	3470	249.57	20231031	4.28	N	253590	100	43 억		0	N	N	0	N	00	N
81	20240718	090954	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11800	-610	5	-4.92	3508399760	299809	13.04	11700	11850	11620	16130	8690	12410	11702.11	0.00	0	62003	14183	13296	12853	11966	11523	13075	11745	44	3720	100	7690	10	1	43869164	5177	61.78	5.56	12	0.68	191.00	2123.00	17270	20240704	-31.67	3470	20231031	240.06	17270	-31.67	20240704	7660	54.05	20240102	17270	-31.67	20240704	3470	240.06	20231031	4.28	N	253590	100	43 억		0	N	N	0	N	00	N
82	20240717	161035	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12410	-630	5	-4.83	29341593270	2224756	189.10	13280	13740	12410	16950	9130	13040	13190.75	0.00	0	-180866	13613	13326	13093	12806	12573	13210	12690	44	3910	100	8080	10	1	43869164	5444	64.97	5.85	12	5.07	191.00	2123.00	17270	20240704	-28.14	3470	20231031	257.64	17270	-28.14	20240704	7660	62.01	20240102	17270	-28.14	20240704	3470	257.64	20231031	3.87	N	253590	100	43 억		0	N	N	6	N	00	N
83	20240717	151041	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12430	-610	5	-4.68	27988777820	2115824	179.84	13280	13740	12430	16950	9130	13040	13228.31	0.00	0	-179108	13613	13326	13093	12806	12573	13210	12690	44	3910	100	8080	10	1	43869164	5453	65.08	5.85	12	4.82	191.00	2123.00	17270	20240704	-28.03	3470	20231031	258.21	17270	-28.03	20240704	7660	62.27	20240102	17270	-28.03	20240704	3470	258.21	20231031	3.87	N	253590	100	43 억		0	N	N	6	N	00	N
84	20240717	141038	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12790	-250	5	-1.92	24544413510	1842006	156.57	13280	13740	12680	16950	9130	13040	13324.83	0.00	0	-175888	13613	13326	13093	12806	12573	13210	12690	44	3910	100	8080	10	1	43869164	5611	66.96	6.02	12	4.20	191.00	2123.00	17270	20240704	-25.94	3470	20231031	268.59	17270	-25.94	20240704	7660	66.97	20240102	17270	-25.94	20240704	3470	268.59	20231031	3.87	N	253590	100	43 억		0	N	N	6	N	00	N
85	20240717	131036	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13060	20	2	0.15	21206678300	1582734	134.53	13280	13740	12980	16950	9130	13040	13398.77	0.00	0	-120653	13613	13326	13093	12806	12573	13210	12690	44	3910	100	8080	10	1	43869164	5729	68.38	6.15	12	3.61	191.00	2123.00	17270	20240704	-24.38	3470	20231031	276.37	17270	-24.38	20240704	7660	70.50	20240102	17270	-24.38	20240704	3470	276.37	20231031	3.87	N	253590	100	43 억		0	N	N	6	N	00	N
86	20240717	121038	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13040	0	3	0.00	20444645470	1524346	129.57	13280	13740	12980	16950	9130	13040	13412.08	0.00	0	-110431	13613	13326	13093	12806	12573	13210	12690	44	3910	100	8080	10	1	43869164	5721	68.27	6.14	12	3.47	191.00	2123.00	17270	20240704	-24.49	3470	20231031	275.79	17270	-24.49	20240704	7660	70.23	20240102	17270	-24.49	20240704	3470	275.79	20231031	3.87	N	253590	100	43 억		0	N	N	6	N	00	N
87	20240717	111039	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13200	160	2	1.23	18926986160	1408240	119.70	13280	13740	13040	16950	9130	13040	13440.18	0.00	0	-97228	13613	13326	13093	12806	12573	13210	12690	44	3910	100	8080	10	1	43869164	5791	69.11	6.22	12	3.21	191.00	2123.00	17270	20240704	-23.57	3470	20231031	280.40	17270	-23.57	20240704	7660	72.32	20240102	17270	-23.57	20240704	3470	280.40	20231031	3.87	N	253590	100	43 억		0	N	N	6	N	00	N
88	20240717	101038	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13170	130	2	1.00	16565352580	1228492	104.42	13280	13740	13090	16950	9130	13040	13484.31	0.00	0	-73197	13613	13326	13093	12806	12573	13210	12690	44	3910	100	8080	10	1	43869164	5778	68.95	6.20	12	2.80	191.00	2123.00	17270	20240704	-23.74	3470	20231031	279.54	17270	-23.74	20240704	7660	71.93	20240102	17270	-23.74	20240704	3470	279.54	20231031	3.87	N	253590	100	43 억		0	N	N	6	N	00	N
89	20240717	090840	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13410	370	2	2.84	9577374010	705759	59.99	13280	13740	13210	16950	9130	13040	13570.34	0.00	0	-43011	13613	13326	13093	12806	12573	13210	12690	44	3910	100	8080	10	1	43869164	5883	70.21	6.32	12	1.61	191.00	2123.00	17270	20240704	-22.35	3470	20231031	286.46	17270	-22.35	20240704	7660	75.07	20240102	17270	-22.35	20240704	3470	286.46	20231031	3.87	N	253590	100	43 억		0	N	N	6	N	00	N
90	20240716	161039	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13040	-310	5	-2.32	14751491540	1129521	48.93	13150	13380	12860	17350	9350	13350	13059.23	0.00	0	71530	14303	13826	13213	12736	12123	14065	12975	44	4000	100	8270	10	1	43869164	5721	68.27	6.14	12	2.57	191.00	2123.00	17270	20240704	-24.49	3470	20231031	275.79	17270	-24.49	20240704	7660	70.23	20240102	17270	-24.49	20240704	3470	275.79	20231031	4.04	N	253590	100	43 억		0	N	N	1522	N	00	N
91	20240716	151051	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13000	-350	5	-2.62	13821921040	1058276	45.84	13150	13380	12860	17350	9350	13350	13060.71	0.00	0	58862	14303	13826	13213	12736	12123	14065	12975	44	4000	100	8270	10	1	43869164	5703	68.06	6.12	12	2.41	191.00	2123.00	17270	20240704	-24.72	3470	20231031	274.64	17270	-24.72	20240704	7660	69.71	20240102	17270	-24.72	20240704	3470	274.64	20231031	4.04	N	253590	100	43 억		0	N	N	1522	N	00	N
92	20240716	141046	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12970	-380	5	-2.85	12243125900	936682	40.57	13150	13380	12860	17350	9350	13350	13070.65	0.00	0	29338	14303	13826	13213	12736	12123	14065	12975	44	4000	100	8270	10	1	43869164	5690	67.91	6.11	12	2.14	191.00	2123.00	17270	20240704	-24.90	3470	20231031	273.78	17270	-24.90	20240704	7660	69.32	20240102	17270	-24.90	20240704	3470	273.78	20231031	4.04	N	253590	100	43 억		0	N	N	1522	N	00	N
93	20240716	131046	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12970	-380	5	-2.85	10726956120	819811	35.51	13150	13380	12860	17350	9350	13350	13084.57	0.00	0	-1824	14303	13826	13213	12736	12123	14065	12975	44	4000	100	8270	10	1	43869164	5690	67.91	6.11	12	1.87	191.00	2123.00	17270	20240704	-24.90	3470	20231031	273.78	17270	-24.90	20240704	7660	69.32	20240102	17270	-24.90	20240704	3470	273.78	20231031	4.04	N	253590	100	43 억		0	N	N	1522	N	00	N
94	20240716	121044	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13040	-310	5	-2.32	9095383340	693840	30.05	13150	13380	12940	17350	9350	13350	13108.65	0.00	0	-6573	14303	13826	13213	12736	12123	14065	12975	44	4000	100	8270	10	1	43869164	5721	68.27	6.14	12	1.58	191.00	2123.00	17270	20240704	-24.49	3470	20231031	275.79	17270	-24.49	20240704	7660	70.23	20240102	17270	-24.49	20240704	3470	275.79	20231031	4.04	N	253590	100	43 억		0	N	N	1522	N	00	N
95	20240716	111045	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13020	-330	5	-2.47	8280193830	631247	27.34	13150	13380	12940	17350	9350	13350	13117.09	0.00	0	2160	14303	13826	13213	12736	12123	14065	12975	44	4000	100	8270	10	1	43869164	5712	68.17	6.13	12	1.44	191.00	2123.00	17270	20240704	-24.61	3470	20231031	275.22	17270	-24.61	20240704	7660	69.97	20240102	17270	-24.61	20240704	3470	275.22	20231031	4.04	N	253590	100	43 억		0	N	N	1522	N	00	N
96	20240716	101046	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13020	-330	5	-2.47	5697211140	433659	18.78	13150	13380	12940	17350	9350	13350	13137.39	0.00	0	-9039	14303	13826	13213	12736	12123	14065	12975	44	4000	100	8270	10	1	43869164	5712	68.17	6.13	12	0.99	191.00	2123.00	17270	20240704	-24.61	3470	20231031	275.22	17270	-24.61	20240704	7660	69.97	20240102	17270	-24.61	20240704	3470	275.22	20231031	4.04	N	253590	100	43 억		0	N	N	1522	N	00	N
97	20240716	091043	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13160	-190	5	-1.42	2052214940	155819	6.75	13150	13380	13040	17350	9350	13350	13170.15	0.00	0	-19698	14303	13826	13213	12736	12123	14065	12975	44	4000	100	8270	10	1	43869164	5773	68.90	6.20	12	0.36	191.00	2123.00	17270	20240704	-23.80	3470	20231031	279.25	17270	-23.80	20240704	7660	71.80	20240102	17270	-23.80	20240704	3470	279.25	20231031	4.04	N	253590	100	43 억		0	N	N	1522	N	00	N
98	20240715	161027	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13350	260	2	1.99	29607476840	2249100	106.04	13090	13690	12600	17010	9170	13090	13163.99	0.00	0	-6839	13830	13460	13080	12710	12330	13270	12520	44	3920	100	8110	10	1	43869164	5857	69.90	6.29	12	5.13	191.00	2123.00	17270	20240704	-22.70	3470	20231031	284.73	17270	-22.70	20240704	7660	74.28	20240102	17270	-22.70	20240704	3470	284.73	20231031	4.39	N	253590	100	43 억		0	N	N	1522	N	00	N
99	20240715	151035	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13320	230	2	1.76	28583186240	2172241	102.42	13090	13690	12600	17010	9170	13090	13158.46	0.00	0	-8843	13830	13460	13080	12710	12330	13270	12520	44	3920	100	8110	10	1	43869164	5843	69.74	6.27	12	4.95	191.00	2123.00	17270	20240704	-22.87	3470	20231031	283.86	17270	-22.87	20240704	7660	73.89	20240102	17270	-22.87	20240704	3470	283.86	20231031	4.39	N	253590	100	43 억		0	N	N	88	N	00	N
100	20240715	141032	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13390	300	2	2.29	21099555250	1618216	76.30	13090	13480	12600	17010	9170	13090	13038.71	0.00	0	4651	13830	13460	13080	12710	12330	13270	12520	44	3920	100	8110	10	1	43869164	5874	70.10	6.31	12	3.69	191.00	2123.00	17270	20240704	-22.47	3470	20231031	285.88	17270	-22.47	20240704	7660	74.80	20240102	17270	-22.47	20240704	3470	285.88	20231031	4.39	N	253590	100	43 억		0	N	N	88	N	00	N
101	20240715	131035	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13300	210	2	1.60	18962056330	1457605	68.73	13090	13480	12600	17010	9170	13090	13008.93	0.00	0	-29358	13830	13460	13080	12710	12330	13270	12520	44	3920	100	8110	10	1	43869164	5835	69.63	6.26	12	3.32	191.00	2123.00	17270	20240704	-22.99	3470	20231031	283.29	17270	-22.99	20240704	7660	73.63	20240102	17270	-22.99	20240704	3470	283.29	20231031	4.39	N	253590	100	43 억		0	N	N	88	N	00	N
102	20240715	121033	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13000	-90	5	-0.69	11334576060	882013	41.59	13090	13220	12600	17010	9170	13090	12850.21	0.00	0	18456	13830	13460	13080	12710	12330	13270	12520	44	3920	100	8110	10	1	43869164	5703	68.06	6.12	12	2.01	191.00	2123.00	17270	20240704	-24.72	3470	20231031	274.64	17270	-24.72	20240704	7660	69.71	20240102	17270	-24.72	20240704	3470	274.64	20231031	4.39	N	253590	100	43 억		0	N	N	88	N	00	N
103	20240715	111035	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12740	-350	5	-2.67	10076444120	784353	36.98	13090	13220	12600	17010	9170	13090	12846.14	0.00	0	11303	13830	13460	13080	12710	12330	13270	12520	44	3920	100	8110	10	1	43869164	5589	66.70	6.00	12	1.79	191.00	2123.00	17270	20240704	-26.23	3470	20231031	267.15	17270	-26.23	20240704	7660	66.32	20240102	17270	-26.23	20240704	3470	267.15	20231031	4.39	N	253590	100	43 억		0	N	N	88	N	00	N
104	20240715	101032	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12770	-320	5	-2.44	8163682720	634707	29.93	13090	13220	12600	17010	9170	13090	12861.34	0.00	0	7185	13830	13460	13080	12710	12330	13270	12520	44	3920	100	8110	10	1	43869164	5602	66.86	6.02	12	1.45	191.00	2123.00	17270	20240704	-26.06	3470	20231031	268.01	17270	-26.06	20240704	7660	66.71	20240102	17270	-26.06	20240704	3470	268.01	20231031	4.39	N	253590	100	43 억		0	N	N	88	N	00	N
105	20240715	091034	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12850	-240	5	-1.83	3434530270	264119	12.45	13090	13220	12820	17010	9170	13090	13003.00	0.00	0	-15259	13830	13460	13080	12710	12330	13270	12520	44	3920	100	8110	10	1	43869164	5637	67.28	6.05	12	0.60	191.00	2123.00	17270	20240704	-25.59	3470	20231031	270.32	17270	-25.59	20240704	7660	67.75	20240102	17270	-25.59	20240704	3470	270.32	20231031	4.39	N	253590	100	43 억		0	N	N	88	N	00	N
106	20240712	161024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13090	-390	5	-2.89	23549086650	1805760	81.03	13210	13450	12700	17520	9440	13480	13032.82	0.00	0	-19484	15040	14260	13870	13090	12700	14065	12895	44	4040	100	8350	10	1	43869164	5742	68.53	6.17	12	4.12	191.00	2123.00	17270	20240704	-24.20	3470	20231031	277.23	17270	-24.20	20240704	7660	70.89	20240102	17270	-24.20	20240704	3470	277.23	20231031	4.64	N	253590	100	43 억		0	N	N	88	N	00	N
107	20240712	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12950	-530	5	-3.93	21858151950	1676739	75.24	13210	13450	12700	17520	9440	13480	13035.20	0.00	0	-14861	15040	14260	13870	13090	12700	14065	12895	44	4040	100	8350	10	1	43869164	5681	67.80	6.10	12	3.82	191.00	2123.00	17270	20240704	-25.01	3470	20231031	273.20	17270	-25.01	20240704	7660	69.06	20240102	17270	-25.01	20240704	3470	273.20	20231031	4.64	N	253590	100	43 억		0	N	N	164	N	00	N
108	20240712	141035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12780	-700	5	-5.19	18872763680	1443681	64.78	13210	13450	12750	17520	9440	13480	13071.70	0.00	0	-30191	15040	14260	13870	13090	12700	14065	12895	44	4040	100	8350	10	1	43869164	5606	66.91	6.02	12	3.29	191.00	2123.00	17270	20240704	-26.00	3470	20231031	268.30	17270	-26.00	20240704	7660	66.84	20240102	17270	-26.00	20240704	3470	268.30	20231031	4.64	N	253590	100	43 억		0	N	N	164	N	00	N
109	20240712	131029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12900	-580	5	-4.30	16352818490	1247544	55.98	13210	13450	12860	17520	9440	13480	13106.99	0.00	0	-21740	15040	14260	13870	13090	12700	14065	12895	44	4040	100	8350	10	1	43869164	5659	67.54	6.08	12	2.84	191.00	2123.00	17270	20240704	-25.30	3470	20231031	271.76	17270	-25.30	20240704	7660	68.41	20240102	17270	-25.30	20240704	3470	271.76	20231031	4.64	N	253590	100	43 억		0	N	N	164	N	00	N
110	20240712	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13000	-480	5	-3.56	14143139860	1076590	48.31	13210	13450	12860	17520	9440	13480	13135.89	0.00	0	-1776	15040	14260	13870	13090	12700	14065	12895	44	4040	100	8350	10	1	43869164	5703	68.06	6.12	12	2.45	191.00	2123.00	17270	20240704	-24.72	3470	20231031	274.64	17270	-24.72	20240704	7660	69.71	20240102	17270	-24.72	20240704	3470	274.64	20231031	4.64	N	253590	100	43 억		0	N	N	164	N	00	N
111	20240712	111027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13200	-280	5	-2.08	12690975990	965737	43.33	13210	13450	12860	17520	9440	13480	13140.03	0.00	0	1430	15040	14260	13870	13090	12700	14065	12895	44	4040	100	8350	10	1	43869164	5791	69.11	6.22	12	2.20	191.00	2123.00	17270	20240704	-23.57	3470	20231031	280.40	17270	-23.57	20240704	7660	72.32	20240102	17270	-23.57	20240704	3470	280.40	20231031	4.64	N	253590	100	43 억		0	N	N	164	N	00	N
112	20240712	101028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13050	-430	5	-3.19	10302035500	782818	35.13	13210	13450	12860	17520	9440	13480	13158.79	0.00	0	10779	15040	14260	13870	13090	12700	14065	12895	44	4040	100	8350	10	1	43869164	5725	68.32	6.15	12	1.78	191.00	2123.00	17270	20240704	-24.44	3470	20231031	276.08	17270	-24.44	20240704	7660	70.37	20240102	17270	-24.44	20240704	3470	276.08	20231031	4.64	N	253590	100	43 억		0	N	N	164	N	00	N
113	20240712	091026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13190	-290	5	-2.15	3064923410	231675	10.40	13210	13390	13100	17520	9440	13480	13225.66	0.00	0	23536	15040	14260	13870	13090	12700	14065	12895	44	4040	100	8350	10	1	43869164	5786	69.06	6.21	12	0.53	191.00	2123.00	17270	20240704	-23.62	3470	20231031	280.12	17270	-23.62	20240704	7660	72.19	20240102	17270	-23.62	20240704	3470	280.12	20231031	4.64	N	253590	100	43 억		0	N	N	164	N	00	N
114	20240711	161021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13480	-1030	5	-7.10	30116770570	2157784	108.37	14510	14650	13480	18860	10160	14510	13958.29	0.00	0	80253	15336	14922	14516	14102	13696	15130	14310	44	4350	100	8990	10	1	43869164	5914	70.58	6.35	12	4.92	191.00	2123.00	17270	20240704	-21.95	3470	20231031	288.47	17270	-21.95	20240704	7660	75.98	20240102	17270	-21.95	20240704	3470	288.47	20231031	4.83	N	253590	100	43 억		0	N	N	164	N	00	N
115	20240711	151028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13570	-940	5	-6.48	28390516770	2029930	101.95	14510	14650	13490	18860	10160	14510	13985.22	0.00	0	62977	15336	14922	14516	14102	13696	15130	14310	44	4350	100	8990	10	1	43869164	5953	71.05	6.39	12	4.63	191.00	2123.00	17270	20240704	-21.42	3470	20231031	291.07	17270	-21.42	20240704	7660	77.15	20240102	17270	-21.42	20240704	3470	291.07	20231031	4.83	N	253590	100	43 억		0	N	N	519	N	00	N
116	20240711	141028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13760	-750	5	-5.17	24283371300	1727361	86.75	14510	14650	13600	18860	10160	14510	14057.33	0.00	0	45346	15336	14922	14516	14102	13696	15130	14310	44	4350	100	8990	10	1	43869164	6036	72.04	6.48	12	3.94	191.00	2123.00	17270	20240704	-20.32	3470	20231031	296.54	17270	-20.32	20240704	7660	79.63	20240102	17270	-20.32	20240704	3470	296.54	20231031	4.83	N	253590	100	43 억		0	N	N	519	N	00	N
117	20240711	131026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13730	-780	5	-5.38	20917124070	1481002	74.38	14510	14650	13680	18860	10160	14510	14122.89	0.00	0	5873	15336	14922	14516	14102	13696	15130	14310	44	4350	100	8990	10	1	43869164	6023	71.88	6.47	12	3.38	191.00	2123.00	17270	20240704	-20.50	3470	20231031	295.68	17270	-20.50	20240704	7660	79.24	20240102	17270	-20.50	20240704	3470	295.68	20231031	4.83	N	253590	100	43 억		0	N	N	519	N	00	N
118	20240711	121026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13880	-630	5	-4.34	16441539830	1156347	58.08	14510	14650	13810	18860	10160	14510	14217.80	0.00	0	6341	15336	14922	14516	14102	13696	15130	14310	44	4350	100	8990	10	1	43869164	6089	72.67	6.54	12	2.64	191.00	2123.00	17270	20240704	-19.63	3470	20231031	300.00	17270	-19.63	20240704	7660	81.20	20240102	17270	-19.63	20240704	3470	300.00	20231031	4.83	N	253590	100	43 억		0	N	N	519	N	00	N
119	20240711	111022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14060	-450	5	-3.10	13250969300	927084	46.56	14510	14650	13880	18860	10160	14510	14292.50	0.00	0	-8239	15336	14922	14516	14102	13696	15130	14310	44	4350	100	8990	10	1	43869164	6168	73.61	6.62	12	2.11	191.00	2123.00	17270	20240704	-18.59	3470	20231031	305.19	17270	-18.59	20240704	7660	83.55	20240102	17270	-18.59	20240704	3470	305.19	20231031	4.83	N	253590	100	43 억		0	N	N	519	N	00	N
120	20240711	101024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14370	-140	5	-0.96	6957638220	482073	24.21	14510	14650	14290	18860	10160	14510	14432.29	0.00	0	42224	15336	14922	14516	14102	13696	15130	14310	44	4350	100	8990	10	1	43869164	6304	75.24	6.77	12	1.10	191.00	2123.00	17270	20240704	-16.79	3470	20231031	314.12	17270	-16.79	20240704	7660	87.60	20240102	17270	-16.79	20240704	3470	314.12	20231031	4.83	N	253590	100	43 억		0	N	N	519	N	00	N
121	20240711	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14490	-20	5	-0.14	2121826220	146857	7.38	14510	14550	14290	18860	10160	14510	14447.03	0.00	0	-14753	15336	14922	14516	14102	13696	15130	14310	44	4350	100	8990	10	1	43869164	6357	75.86	6.83	12	0.33	191.00	2123.00	17270	20240704	-16.10	3470	20231031	317.58	17270	-16.10	20240704	7660	89.16	20240102	17270	-16.10	20240704	3470	317.58	20231031	4.83	N	253590	100	43 억		0	N	N	519	N	00	N
122	20240710	161018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14510	20	2	0.14	28197997270	1938921	56.77	14350	14930	14110	18830	10150	14490	14543.47	0.00	0	16196	15876	15182	14816	14122	13756	15000	13940	44	4340	100	8980	10	1	43869164	6365	75.97	6.83	12	4.42	191.00	2123.00	17270	20240704	-15.98	3470	20231031	318.16	17270	-15.98	20240704	7660	89.43	20240102	17270	-15.98	20240704	3470	318.16	20231031	5.68	N	253590	100	43 억		0	N	N	519	N	00	N
123	20240710	151021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14480	-10	5	-0.07	26408661430	1815628	53.16	14350	14930	14110	18830	10150	14490	14545.35	0.00	0	46480	15876	15182	14816	14122	13756	15000	13940	44	4340	100	8980	10	1	43869164	6352	75.81	6.82	12	4.14	191.00	2123.00	17270	20240704	-16.16	3470	20231031	317.29	17270	-16.16	20240704	7660	89.03	20240102	17270	-16.16	20240704	3470	317.29	20231031	5.68	N	253590	100	43 억		0	N	N	577	N	00	N
124	20240710	141021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14320	-170	5	-1.17	23115720240	1585391	46.42	14350	14930	14110	18830	10150	14490	14580.75	0.00	0	20130	15876	15182	14816	14122	13756	15000	13940	44	4340	100	8980	10	1	43869164	6282	74.97	6.75	12	3.61	191.00	2123.00	17270	20240704	-17.08	3470	20231031	312.68	17270	-17.08	20240704	7660	86.95	20240102	17270	-17.08	20240704	3470	312.68	20231031	5.68	N	253590	100	43 억		0	N	N	577	N	00	N
125	20240710	131021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14390	-100	5	-0.69	20608071240	1410625	41.30	14350	14930	14110	18830	10150	14490	14609.62	0.00	0	21999	15876	15182	14816	14122	13756	15000	13940	44	4340	100	8980	10	1	43869164	6313	75.34	6.78	12	3.22	191.00	2123.00	17270	20240704	-16.68	3470	20231031	314.70	17270	-16.68	20240704	7660	87.86	20240102	17270	-16.68	20240704	3470	314.70	20231031	5.68	N	253590	100	43 억		0	N	N	577	N	00	N
126	20240710	121019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14480	-10	5	-0.07	19324678870	1321876	38.70	14350	14930	14110	18830	10150	14490	14619.64	0.00	0	27967	15876	15182	14816	14122	13756	15000	13940	44	4340	100	8980	10	1	43869164	6352	75.81	6.82	12	3.01	191.00	2123.00	17270	20240704	-16.16	3470	20231031	317.29	17270	-16.16	20240704	7660	89.03	20240102	17270	-16.16	20240704	3470	317.29	20231031	5.68	N	253590	100	43 억		0	N	N	577	N	00	N
127	20240710	111020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14630	140	2	0.97	16440842900	1122182	32.85	14350	14930	14110	18830	10150	14490	14651.53	0.00	0	34513	15876	15182	14816	14122	13756	15000	13940	44	4340	100	8980	10	1	43869164	6418	76.60	6.89	12	2.56	191.00	2123.00	17270	20240704	-15.29	3470	20231031	321.61	17270	-15.29	20240704	7660	90.99	20240102	17270	-15.29	20240704	3470	321.61	20231031	5.68	N	253590	100	43 억		0	N	N	577	N	00	N
128	20240710	101016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14770	280	2	1.93	13365947730	911355	26.68	14350	14930	14110	18830	10150	14490	14667.03	0.00	0	37678	15876	15182	14816	14122	13756	15000	13940	44	4340	100	8980	10	1	43869164	6479	77.33	6.96	12	2.08	191.00	2123.00	17270	20240704	-14.48	3470	20231031	325.65	17270	-14.48	20240704	7660	92.82	20240102	17270	-14.48	20240704	3470	325.65	20231031	5.68	N	253590	100	43 억		0	N	N	577	N	00	N
129	20240710	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14500	10	2	0.07	3055083630	213758	6.26	14350	14550	14110	18830	10150	14490	14287.29	0.00	0	44342	15876	15182	14816	14122	13756	15000	13940	44	4340	100	8980	10	1	43869164	6361	75.92	6.83	12	0.49	191.00	2123.00	17270	20240704	-16.04	3470	20231031	317.87	17270	-16.04	20240704	7660	89.30	20240102	17270	-16.04	20240704	3470	317.87	20231031	5.68	N	253590	100	43 억		0	N	N	577	N	00	N
130	20240709	161015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14490	-340	5	-2.29	50320652550	3354570	64.76	15200	15510	14450	19270	10390	14830	15002.07	0.00	0	-18574	15970	15400	14750	14180	13530	15075	13855	44	4440	100	9190	10	1	43869164	6357	75.86	6.83	12	7.65	191.00	2123.00	17270	20240704	-16.10	3420	20230703	323.68	17270	-16.10	20240704	7660	89.16	20240102	17270	-16.10	20240704	3470	317.58	20231031	5.54	N	253590	100	43 억		0	N	N	577	N	00	N
131	20240709	151020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14540	-290	5	-1.96	47744528670	3176842	61.33	15200	15510	14500	19270	10390	14830	15028.93	0.00	0	-37948	15970	15400	14750	14180	13530	15075	13855	44	4440	100	9190	10	1	43869164	6379	76.13	6.85	12	7.24	191.00	2123.00	17270	20240704	-15.81	3420	20230703	325.15	17270	-15.81	20240704	7660	89.82	20240102	17270	-15.81	20240704	3470	319.02	20231031	5.54	N	253590	100	43 억		0	N	N	0	N	00	N
132	20240709	141020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14790	-40	5	-0.27	41947484490	2779983	53.67	15200	15510	14700	19270	10390	14830	15089.12	0.00	0	-39804	15970	15400	14750	14180	13530	15075	13855	44	4440	100	9190	10	1	43869164	6488	77.43	6.97	12	6.34	191.00	2123.00	17270	20240704	-14.36	3420	20230703	332.46	17270	-14.36	20240704	7660	93.08	20240102	17270	-14.36	20240704	3470	326.22	20231031	5.54	N	253590	100	43 억		0	N	N	0	N	00	N
133	20240709	131023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14900	70	2	0.47	39995754180	2647978	51.12	15200	15510	14700	19270	10390	14830	15104.27	0.00	0	-42723	15970	15400	14750	14180	13530	15075	13855	44	4440	100	9190	10	1	43869164	6537	78.01	7.02	12	6.04	191.00	2123.00	17270	20240704	-13.72	3420	20230703	335.67	17270	-13.72	20240704	7660	94.52	20240102	17270	-13.72	20240704	3470	329.39	20231031	5.54	N	253590	100	43 억		0	N	N	0	N	00	N
134	20240709	121024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14880	50	2	0.34	37808194700	2500444	48.27	15200	15510	14700	19270	10390	14830	15120.60	0.00	0	-28416	15970	15400	14750	14180	13530	15075	13855	44	4440	100	9190	10	1	43869164	6528	77.91	7.01	12	5.70	191.00	2123.00	17270	20240704	-13.84	3420	20230703	335.09	17270	-13.84	20240704	7660	94.26	20240102	17270	-13.84	20240704	3470	328.82	20231031	5.54	N	253590	100	43 억		0	N	N	0	N	00	N
135	20240709	111025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14890	60	2	0.40	34960660700	2309833	44.59	15200	15510	14700	19270	10390	14830	15135.59	0.00	0	-51651	15970	15400	14750	14180	13530	15075	13855	44	4440	100	9190	10	1	43869164	6532	77.96	7.01	12	5.27	191.00	2123.00	17270	20240704	-13.78	3420	20230703	335.38	17270	-13.78	20240704	7660	94.39	20240102	17270	-13.78	20240704	3470	329.11	20231031	5.54	N	253590	100	43 억		0	N	N	0	N	00	N
136	20240709	101021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15050	220	2	1.48	29083320070	1914331	36.96	15200	15510	14920	19270	10390	14830	15192.43	0.00	0	-55252	15970	15400	14750	14180	13530	15075	13855	44	4440	100	9190	10	1	43869164	6602	78.80	7.09	12	4.36	191.00	2123.00	17270	20240704	-12.85	3420	20230703	340.06	17270	-12.85	20240704	7660	96.48	20240102	17270	-12.85	20240704	3470	333.72	20231031	5.54	N	253590	100	43 억		0	N	N	0	N	00	N
137	20240709	091018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15120	290	2	1.96	18248001810	1192828	23.03	15200	15510	15060	19270	10390	14830	15298.12	0.00	0	-32938	15970	15400	14750	14180	13530	15075	13855	44	4440	100	9190	10	1	43869164	6633	79.16	7.12	12	2.72	191.00	2123.00	17270	20240704	-12.45	3420	20230703	342.11	17270	-12.45	20240704	7660	97.39	20240102	17270	-12.45	20240704	3470	335.73	20231031	5.54	N	253590	100	43 억		0	N	N	0	N	00	N
138	20240708	161011	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14830	-730	5	-4.69	67456321290	4625379	85.05	15210	15320	14100	20200	10900	15560	14581.15	0.00	0	-52751	16486	16022	15566	15102	14646	16255	15335	44	4640	100	9640	10	1	43869164	6506	77.64	6.99	12	10.54	191.00	2123.00	17270	20240704	-14.13	3405	20230630	335.54	17270	-14.13	20240704	7660	93.60	20240102	17270	-14.13	20240704	3470	327.38	20231031	5.71	N	253590	100	43 억		0	N	N	402	N	01	N
139	20240708	151013	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14820	-740	5	-4.76	63853660240	4382055	80.58	15210	15320	14100	20200	10900	15560	14570.98	0.00	0	-51486	16486	16022	15566	15102	14646	16255	15335	44	4640	100	9640	10	1	43869164	6501	77.59	6.98	12	9.99	191.00	2123.00	17270	20240704	-14.19	3405	20230630	335.24	17270	-14.19	20240704	7660	93.47	20240102	17270	-14.19	20240704	3470	327.09	20231031	5.71	N	253590	100	43 억		0	N	N	402	N	01	N
140	20240708	141016	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14550	-1010	5	-6.49	52890459920	3640024	66.93	15210	15320	14100	20200	10900	15560	14529.44	0.00	0	-119001	16486	16022	15566	15102	14646	16255	15335	44	4640	100	9640	10	1	43869164	6383	76.18	6.85	12	8.30	191.00	2123.00	17270	20240704	-15.75	3405	20230630	327.31	17270	-15.75	20240704	7660	89.95	20240102	17270	-15.75	20240704	3470	319.31	20231031	5.71	N	253590	100	43 억		0	N	N	402	N	01	N
141	20240708	131011	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14540	-1020	5	-6.56	45534929680	3136861	57.68	15210	15320	14100	20200	10900	15560	14515.13	0.00	0	-118843	16486	16022	15566	15102	14646	16255	15335	44	4640	100	9640	10	1	43869164	6379	76.13	6.85	12	7.15	191.00	2123.00	17270	20240704	-15.81	3405	20230630	327.02	17270	-15.81	20240704	7660	89.82	20240102	17270	-15.81	20240704	3470	319.02	20231031	5.71	N	253590	100	43 억		0	N	N	402	N	01	N
142	20240708	121014	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14180	-1380	5	-8.87	39544384950	2720090	50.02	15210	15320	14100	20200	10900	15560	14536.82	0.00	0	-131963	16486	16022	15566	15102	14646	16255	15335	44	4640	100	9640	10	1	43869164	6221	74.24	6.68	12	6.20	191.00	2123.00	17270	20240704	-17.89	3405	20230630	316.45	17270	-17.89	20240704	7660	85.12	20240102	17270	-17.89	20240704	3470	308.65	20231031	5.71	N	253590	100	43 억		0	N	N	402	N	01	N
143	20240708	111011	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14270	-1290	5	-8.29	33429421590	2288556	42.08	15210	15320	14220	20200	10900	15560	14606.02	0.00	0	-130825	16486	16022	15566	15102	14646	16255	15335	44	4640	100	9640	10	1	43869164	6260	74.71	6.72	12	5.22	191.00	2123.00	17270	20240704	-17.37	3405	20230630	319.09	17270	-17.37	20240704	7660	86.29	20240102	17270	-17.37	20240704	3470	311.24	20231031	5.71	N	253590	100	43 억		0	N	N	402	N	01	N
144	20240708	101011	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14490	-1070	5	-6.88	24905276940	1693772	31.14	15210	15320	14400	20200	10900	15560	14702.59	0.00	0	-119177	16486	16022	15566	15102	14646	16255	15335	44	4640	100	9640	10	1	43869164	6357	75.86	6.83	12	3.86	191.00	2123.00	17270	20240704	-16.10	3405	20230630	325.55	17270	-16.10	20240704	7660	89.16	20240102	17270	-16.10	20240704	3470	317.58	20231031	5.71	N	253590	100	43 억		0	N	N	402	N	01	N
145	20240708	091011	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14850	-710	5	-4.56	9001693230	603729	11.10	15210	15320	14700	20200	10900	15560	14907.07	0.00	0	-58417	16486	16022	15566	15102	14646	16255	15335	44	4640	100	9640	10	1	43869164	6515	77.75	6.99	12	1.38	191.00	2123.00	17270	20240704	-14.01	3405	20230630	336.12	17270	-14.01	20240704	7660	93.86	20240102	17270	-14.01	20240704	3470	327.95	20231031	5.71	N	253590	100	43 억		0	N	N	402	N	01	N
146	20240705	161006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15560	30	2	0.19	82263244950	5278834	21.31	15530	16030	15110	20150	10880	15530	15583.68	0.00	0	61769	17870	16700	16100	14930	14330	16400	14630	44	4620	100	9620	10	1	43869164	6826	81.47	7.33	12	12.03	191.00	2123.00	17270	20240704	-9.90	3405	20230630	356.98	17270	-9.90	20240704	7660	103.13	20240102	17270	-9.90	20240704	3470	348.41	20231031	5.74	N	253590	100	43 억		0	N	N	402	N	00	N
147	20240705	151010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15620	90	2	0.58	78448571380	5033884	20.32	15530	16030	15110	20150	10880	15530	15584.15	0.00	0	138767	17870	16700	16100	14930	14330	16400	14630	44	4620	100	9620	10	1	43869164	6852	81.78	7.36	12	11.47	191.00	2123.00	17270	20240704	-9.55	3405	20230630	358.74	17270	-9.55	20240704	7660	103.92	20240102	17270	-9.55	20240704	3470	350.14	20231031	5.74	N	253590	100	43 억		0	N	N	722	N	00	N
148	20240705	141012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15540	10	2	0.06	72391682350	4643945	18.75	15530	16030	15110	20150	10880	15530	15588.45	0.00	0	172383	17870	16700	16100	14930	14330	16400	14630	44	4620	100	9620	10	1	43869164	6817	81.36	7.32	12	10.59	191.00	2123.00	17270	20240704	-10.02	3405	20230630	356.39	17270	-10.02	20240704	7660	102.87	20240102	17270	-10.02	20240704	3470	347.84	20231031	5.74	N	253590	100	43 억		0	N	N	722	N	00	N
149	20240705	131009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15670	140	2	0.90	68024229360	4364102	17.62	15530	16030	15110	20150	10880	15530	15587.27	0.00	0	172756	17870	16700	16100	14930	14330	16400	14630	44	4620	100	9620	10	1	43869164	6874	82.04	7.38	12	9.95	191.00	2123.00	17270	20240704	-9.26	3405	20230630	360.21	17270	-9.26	20240704	7660	104.57	20240102	17270	-9.26	20240704	3470	351.59	20231031	5.74	N	253590	100	43 억		0	N	N	722	N	00	N
150	20240705	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15600	70	2	0.45	61106908490	3922870	15.84	15530	16030	15110	20150	10880	15530	15577.14	0.00	0	116855	17870	16700	16100	14930	14330	16400	14630	44	4620	100	9620	10	1	43869164	6844	81.68	7.35	12	8.94	191.00	2123.00	17270	20240704	-9.67	3405	20230630	358.15	17270	-9.67	20240704	7660	103.66	20240102	17270	-9.67	20240704	3470	349.57	20231031	5.74	N	253590	100	43 억		0	N	N	722	N	00	N
151	20240705	111006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15260	-270	5	-1.74	48792329070	3133502	12.65	15530	16030	15110	20150	10880	15530	15571.23	0.00	0	64512	17870	16700	16100	14930	14330	16400	14630	44	4620	100	9620	10	1	43869164	6694	79.90	7.19	12	7.14	191.00	2123.00	17270	20240704	-11.64	3405	20230630	348.16	17270	-11.64	20240704	7660	99.22	20240102	17270	-11.64	20240704	3470	339.77	20231031	5.74	N	253590	100	43 억		0	N	N	722	N	00	N
152	20240705	101006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15470	-60	5	-0.39	38445144070	2456615	9.92	15530	16030	15340	20150	10880	15530	15649.83	0.00	0	64238	17870	16700	16100	14930	14330	16400	14630	44	4620	100	9620	10	1	43869164	6787	80.99	7.29	12	5.60	191.00	2123.00	17270	20240704	-10.42	3405	20230630	354.33	17270	-10.42	20240704	7660	101.96	20240102	17270	-10.42	20240704	3470	345.82	20231031	5.74	N	253590	100	43 억		0	N	N	722	N	00	N
153	20240705	091008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15530	0	3	0.00	18726835010	1189439	4.80	15530	16030	15430	20150	10880	15530	15744.96	0.00	0	21084	17870	16700	16100	14930	14330	16400	14630	44	4620	100	9620	10	1	43869164	6813	81.31	7.32	12	2.71	191.00	2123.00	17270	20240704	-10.08	3405	20230630	356.09	17270	-10.08	20240704	7660	102.74	20240102	17270	-10.08	20240704	3470	347.55	20231031	5.74	N	253590	100	43 억		0	N	N	722	N	00	N
154	20240704	161002	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	15530	680	2	4.58	402088660870	24458408	365.60	16480	17270	15500	19300	10400	14850	16440.29	0.00	0	71501	15730	15290	14410	13970	13090	15510	14190	44	4450	100	9200	10	1	43869164	6813	81.31	7.32	12	55.75	191.00	2123.00	17270	20240704	-10.08	3370	20230628	360.83	17270	-10.08	20240704	7660	102.74	20240102	17270	-10.08	20240704	3470	347.55	20231031	6.01	N	253590	100	43 억		0	N	N	722	N	00	N
155	20240704	151006	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	15650	800	2	5.39	393994205480	23938293	357.83	16480	17270	15510	19300	10400	14850	16458.76	0.00	0	-34943	15730	15290	14410	13970	13090	15510	14190	44	4450	100	9200	10	1	43869164	6866	81.94	7.37	12	54.57	191.00	2123.00	17270	20240704	-9.38	3370	20230628	364.39	17270	-9.38	20240704	7660	104.31	20240102	17270	-9.38	20240704	3470	351.01	20231031	6.01	N	253590	100	43 억		0	N	N	127	N	00	N
156	20240704	141005	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	16220	1370	2	9.23	372389410350	22573263	337.42	16480	17270	15600	19300	10400	14850	16496.94	0.00	0	-68416	15730	15290	14410	13970	13090	15510	14190	44	4450	100	9200	10	1	43869164	7116	84.92	7.64	12	51.46	191.00	2123.00	17270	20240704	-6.08	3370	20230628	381.31	17270	-6.08	20240704	7660	111.75	20240102	17270	-6.08	20240704	3470	367.44	20231031	6.01	N	253590	100	43 억		0	N	N	127	N	00	N
157	20240704	131005	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	16280	1430	2	9.63	340905442000	20611677	308.10	16480	17270	15600	19300	10400	14850	16539.45	0.00	0	-55281	15730	15290	14410	13970	13090	15510	14190	44	4450	100	9200	10	1	43869164	7142	85.24	7.67	12	46.98	191.00	2123.00	17270	20240704	-5.73	3370	20230628	383.09	17270	-5.73	20240704	7660	112.53	20240102	17270	-5.73	20240704	3470	369.16	20231031	6.01	N	253590	100	43 억		0	N	N	127	N	00	N
158	20240704	121006	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	16170	1320	2	8.89	324809508900	19623231	293.32	16480	17270	15600	19300	10400	14850	16552.31	0.00	0	-58402	15730	15290	14410	13970	13090	15510	14190	44	4450	100	9200	10	1	43869164	7094	84.66	7.62	12	44.73	191.00	2123.00	17270	20240704	-6.37	3370	20230628	379.82	17270	-6.37	20240704	7660	111.10	20240102	17270	-6.37	20240704	3470	365.99	20231031	6.01	N	253590	100	43 억		0	N	N	127	N	00	N
159	20240704	111004	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	16560	1710	2	11.52	287268444600	17337287	259.15	16480	17270	15600	19300	10400	14850	16569.42	0.00	0	-54786	15730	15290	14410	13970	13090	15510	14190	44	4450	100	9200	10	1	43869164	7265	86.70	7.80	12	39.52	191.00	2123.00	17270	20240704	-4.11	3370	20230628	391.39	17270	-4.11	20240704	7660	116.19	20240102	17270	-4.11	20240704	3470	377.23	20231031	6.01	N	253590	100	43 억		0	N	N	127	N	00	N
160	20240704	101004	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	15760	910	2	6.13	204231547410	12309384	184.00	16480	17270	15600	19300	10400	14850	16591.56	0.00	0	-58972	15730	15290	14410	13970	13090	15510	14190	44	4450	100	9200	10	1	43869164	6914	82.51	7.42	12	28.06	191.00	2123.00	17270	20240704	-8.74	3370	20230628	367.66	17270	-8.74	20240704	7660	105.74	20240102	17270	-8.74	20240704	3470	354.18	20231031	6.01	N	253590	100	43 억		0	N	N	127	N	00	N
161	20240704	091006	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	16920	2070	2	13.94	91806854520	5434661	81.24	16480	17270	16480	19300	10400	14850	16892.91	0.00	0	-38198	15730	15290	14410	13970	13090	15510	14190	44	4450	100	9200	10	1	43869164	7423	88.59	7.97	12	12.39	191.00	2123.00	17270	20240704	-2.03	3370	20230628	402.08	17270	-2.03	20240704	7660	120.89	20240102	17270	-2.03	20240704	3470	387.61	20231031	6.01	N	253590	100	43 억		0	N	N	127	N	00	N
162	20240703	161000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14850	640	2	4.50	82114324120	5722848	110.45	14210	14850	13530	18470	9950	14210	14345.77	0.00	0	14217	15090	14650	14150	13710	13210	14870	13930	44	4260	100	8810	10	1	43869164	6515	77.75	6.99	12	13.05	191.00	2123.00	17150	20240307	-13.41	3355	20230627	342.62	17150	-13.41	20240307	7660	93.86	20240102	17150	-13.41	20240307	3420	334.21	20230703	5.58	N	253590	100	43 억		0	N	N	127	N	00	N
163	20240703	151003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14690	480	2	3.38	74416417070	5201955	100.40	14210	14770	13530	18470	9950	14210	14305.68	0.00	0	60776	15090	14650	14150	13710	13210	14870	13930	44	4260	100	8810	10	1	43869164	6444	76.91	6.92	12	11.86	191.00	2123.00	17150	20240307	-14.34	3355	20230627	337.85	17150	-14.34	20240307	7660	91.78	20240102	17150	-14.34	20240307	3420	329.53	20230703	5.58	N	253590	100	43 억		0	N	N	78	N	00	N
164	20240703	141003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14460	250	2	1.76	61087489520	4288510	82.77	14210	14770	13530	18470	9950	14210	14244.55	0.00	0	26295	15090	14650	14150	13710	13210	14870	13930	44	4260	100	8810	10	1	43869164	6343	75.71	6.81	12	9.78	191.00	2123.00	17150	20240307	-15.69	3355	20230627	331.00	17150	-15.69	20240307	7660	88.77	20240102	17150	-15.69	20240307	3420	322.81	20230703	5.58	N	253590	100	43 억		0	N	N	78	N	00	N
165	20240703	131002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14380	170	2	1.20	37312285300	2658744	51.31	14210	14460	13530	18470	9950	14210	14033.05	0.00	0	84999	15090	14650	14150	13710	13210	14870	13930	44	4260	100	8810	10	1	43869164	6308	75.29	6.77	12	6.06	191.00	2123.00	17150	20240307	-16.15	3355	20230627	328.61	17150	-16.15	20240307	7660	87.73	20240102	17150	-16.15	20240307	3420	320.47	20230703	5.58	N	253590	100	43 억		0	N	N	78	N	00	N
166	20240703	121001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14140	-70	5	-0.49	32299864650	2307886	44.54	14210	14460	13530	18470	9950	14210	13994.38	0.00	0	60125	15090	14650	14150	13710	13210	14870	13930	44	4260	100	8810	10	1	43869164	6203	74.03	6.66	12	5.26	191.00	2123.00	17150	20240307	-17.55	3355	20230627	321.46	17150	-17.55	20240307	7660	84.60	20240102	17150	-17.55	20240307	3420	313.45	20230703	5.58	N	253590	100	43 억		0	N	N	78	N	00	N
167	20240703	111004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13840	-370	5	-2.60	23140522030	1661558	32.07	14210	14460	13530	18470	9950	14210	13925.07	0.00	0	-256	15090	14650	14150	13710	13210	14870	13930	44	4260	100	8810	10	1	43869164	6071	72.46	6.52	12	3.79	191.00	2123.00	17150	20240307	-19.30	3355	20230627	312.52	17150	-19.30	20240307	7660	80.68	20240102	17150	-19.30	20240307	3420	304.68	20230703	5.58	N	253590	100	43 억		0	N	N	78	N	00	N
168	20240703	101005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13750	-460	5	-3.24	17817924270	1271599	24.54	14210	14460	13610	18470	9950	14210	14010.45	0.00	0	-19458	15090	14650	14150	13710	13210	14870	13930	44	4260	100	8810	10	1	43869164	6032	71.99	6.48	12	2.90	191.00	2123.00	17150	20240307	-19.83	3355	20230627	309.84	17150	-19.83	20240307	7660	79.50	20240102	17150	-19.83	20240307	3420	302.05	20230703	5.58	N	253590	100	43 억		0	N	N	78	N	00	N
169	20240703	091001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14350	140	2	0.99	4268911630	302410	5.84	14210	14370	13970	18470	9950	14210	14112.68	0.00	0	5855	15090	14650	14150	13710	13210	14870	13930	44	4260	100	8810	10	1	43869164	6295	75.13	6.76	12	0.69	191.00	2123.00	17150	20240307	-16.33	3355	20230627	327.72	17150	-16.33	20240307	7660	87.34	20240102	17150	-16.33	20240307	3420	319.59	20230703	5.58	N	253590	100	43 억		0	N	N	78	N	00	N
170	20240702	160958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14210	200	2	1.43	72521232960	5105543	32.80	13980	14590	13650	18210	9810	14010	14204.52	0.00	0	-214725	16070	15040	14430	13400	12790	14735	13095	44	4200	100	8680	10	1	43869164	6234	74.40	6.69	12	11.64	191.00	2123.00	17150	20240307	-17.14	3355	20230626	323.55	17150	-17.14	20240307	7660	85.51	20240102	17150	-17.14	20240307	3420	315.50	20230703	5.32	N	253590	100	43 억		0	N	N	78	N	00	N
171	20240702	151000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14210	200	2	1.43	70162794360	4939738	31.73	13980	14590	13650	18210	9810	14010	14203.87	0.00	0	-220406	16070	15040	14430	13400	12790	14735	13095	44	4200	100	8680	10	1	43869164	6234	74.40	6.69	12	11.26	191.00	2123.00	17150	20240307	-17.14	3355	20230626	323.55	17150	-17.14	20240307	7660	85.51	20240102	17150	-17.14	20240307	3420	315.50	20230703	5.32	N	253590	100	43 억		0	N	N	58	N	00	N
172	20240702	141000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14160	150	2	1.07	62818808720	4426861	28.44	13980	14590	13650	18210	9810	14010	14190.50	0.00	0	-215663	16070	15040	14430	13400	12790	14735	13095	44	4200	100	8680	10	1	43869164	6212	74.14	6.67	12	10.09	191.00	2123.00	17150	20240307	-17.43	3355	20230626	322.06	17150	-17.43	20240307	7660	84.86	20240102	17150	-17.43	20240307	3420	314.04	20230703	5.32	N	253590	100	43 억		0	N	N	58	N	00	N
173	20240702	131000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14100	90	2	0.64	52206781330	3682786	23.66	13980	14590	13650	18210	9810	14010	14176.03	0.00	0	-194817	16070	15040	14430	13400	12790	14735	13095	44	4200	100	8680	10	1	43869164	6186	73.82	6.64	12	8.39	191.00	2123.00	17150	20240307	-17.78	3355	20230626	320.27	17150	-17.78	20240307	7660	84.07	20240102	17150	-17.78	20240307	3420	312.28	20230703	5.32	N	253590	100	43 억		0	N	N	58	N	00	N
174	20240702	121001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13820	-190	5	-1.36	46970249460	3309602	21.26	13980	14590	13650	18210	9810	14010	14192.28	0.00	0	-216669	16070	15040	14430	13400	12790	14735	13095	44	4200	100	8680	10	1	43869164	6063	72.36	6.51	12	7.54	191.00	2123.00	17150	20240307	-19.42	3355	20230626	311.92	17150	-19.42	20240307	7660	80.42	20240102	17150	-19.42	20240307	3420	304.09	20230703	5.32	N	253590	100	43 억		0	N	N	58	N	00	N
175	20240702	111000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14110	100	2	0.71	42293256780	2975252	19.11	13980	14590	13650	18210	9810	14010	14215.23	0.00	0	-223196	16070	15040	14430	13400	12790	14735	13095	44	4200	100	8680	10	1	43869164	6190	73.87	6.65	12	6.78	191.00	2123.00	17150	20240307	-17.73	3355	20230626	320.57	17150	-17.73	20240307	7660	84.20	20240102	17150	-17.73	20240307	3420	312.57	20230703	5.32	N	253590	100	43 억		0	N	N	58	N	00	N
176	20240702	100959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14090	80	2	0.57	36000755710	2532387	16.27	13980	14590	13650	18210	9810	14010	14216.39	0.00	0	-230058	16070	15040	14430	13400	12790	14735	13095	44	4200	100	8680	10	1	43869164	6181	73.77	6.64	12	5.77	191.00	2123.00	17150	20240307	-17.84	3355	20230626	319.97	17150	-17.84	20240307	7660	83.94	20240102	17150	-17.84	20240307	3420	311.99	20230703	5.32	N	253590	100	43 억		0	N	N	58	N	00	N
177	20240702	091001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13960	-50	5	-0.36	7998566310	571858	3.67	13980	14220	13650	18210	9810	14010	13986.86	0.00	0	-122906	16070	15040	14430	13400	12790	14735	13095	44	4200	100	8680	10	1	43869164	6124	73.09	6.58	12	1.30	191.00	2123.00	17150	20240307	-18.60	3355	20230626	316.10	17150	-18.60	20240307	7660	82.25	20240102	17150	-18.60	20240307	3420	308.19	20230703	5.32	N	253590	100	43 억		0	N	N	58	N	00	N
178	20240701	160956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14010	940	2	7.19	226882602410	15419792	207.12	14630	15460	13820	16990	9150	13070	14714.54	0.00	0	-82883	14016	13542	12596	12122	11176	13780	12360	44	3920	100	8100	10	1	43869164	6146	73.35	6.60	12	35.15	191.00	2123.00	17150	20240307	-18.31	3355	20230626	317.59	17150	-18.31	20240307	7660	82.90	20240102	17150	-18.31	20240307	3420	309.65	20230703	5.35	N	253590	100	43 억		0	N	N	58	N	00	N
179	20240701	150959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13960	890	2	6.81	221588231560	15039722	202.02	14630	15460	13870	16990	9150	13070	14733.54	0.00	0	-172087	14016	13542	12596	12122	11176	13780	12360	44	3920	100	8100	10	1	43869164	6124	73.09	6.58	12	34.28	191.00	2123.00	17150	20240307	-18.60	3355	20230626	316.10	17150	-18.60	20240307	7660	82.25	20240102	17150	-18.60	20240307	3420	308.19	20230703	5.35	N	253590	100	43 억		0	N	N	130	N	00	N
180	20240701	140957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13990	920	2	7.04	210281096100	14234952	191.21	14630	15460	13870	16990	9150	13070	14772.17	0.00	0	-308963	14016	13542	12596	12122	11176	13780	12360	44	3920	100	8100	10	1	43869164	6137	73.25	6.59	12	32.45	191.00	2123.00	17150	20240307	-18.43	3355	20230626	316.99	17150	-18.43	20240307	7660	82.64	20240102	17150	-18.43	20240307	3420	309.06	20230703	5.35	N	253590	100	43 억		0	N	N	130	N	00	N
181	20240701	130957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14410	1340	2	10.25	198243999300	13386587	179.81	14630	15460	14100	16990	9150	13070	14809.16	0.00	0	-340718	14016	13542	12596	12122	11176	13780	12360	44	3920	100	8100	10	1	43869164	6322	75.45	6.79	12	30.51	191.00	2123.00	17150	20240307	-15.98	3355	20230626	329.51	17150	-15.98	20240307	7660	88.12	20240102	17150	-15.98	20240307	3420	321.35	20230703	5.35	N	253590	100	43 억		0	N	N	130	N	00	N
182	20240701	120958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14510	1440	2	11.02	193012793420	13024014	174.94	14630	15460	14100	16990	9150	13070	14819.77	0.00	0	-332902	14016	13542	12596	12122	11176	13780	12360	44	3920	100	8100	10	1	43869164	6365	75.97	6.83	12	29.69	191.00	2123.00	17150	20240307	-15.39	3355	20230626	332.49	17150	-15.39	20240307	7660	89.43	20240102	17150	-15.39	20240307	3420	324.27	20230703	5.35	N	253590	100	43 억		0	N	N	130	N	00	N
183	20240701	110955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14710	1640	2	12.55	177920996600	11989119	161.04	14630	15460	14100	16990	9150	13070	14840.21	0.00	0	-297319	14016	13542	12596	12122	11176	13780	12360	44	3920	100	8100	10	1	43869164	6453	77.02	6.93	12	27.33	191.00	2123.00	17150	20240307	-14.23	3355	20230626	338.45	17150	-14.23	20240307	7660	92.04	20240102	17150	-14.23	20240307	3420	330.12	20230703	5.35	N	253590	100	43 억		0	N	N	130	N	00	N
184	20240701	100954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14440	1370	2	10.48	154704639710	10388458	139.54	14630	15460	14100	16990	9150	13070	14891.98	0.00	0	-235851	14016	13542	12596	12122	11176	13780	12360	44	3920	100	8100	10	1	43869164	6335	75.60	6.80	12	23.68	191.00	2123.00	17150	20240307	-15.80	3355	20230626	330.40	17150	-15.80	20240307	7660	88.51	20240102	17150	-15.80	20240307	3420	322.22	20230703	5.35	N	253590	100	43 억		0	N	N	130	N	00	N
185	20240701	090952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14970	1900	2	14.54	56847422060	3835402	51.52	14630	15100	14490	16990	9150	13070	14821.78	0.00	0	-202524	14016	13542	12596	12122	11176	13780	12360	44	3920	100	8100	10	1	43869164	6567	78.38	7.05	12	8.74	191.00	2123.00	17150	20240307	-12.71	3355	20230626	346.20	17150	-12.71	20240307	7660	95.43	20240102	17150	-12.71	20240307	3420	337.72	20230703	5.35	N	253590	100	43 억		0	N	N	130	N	00	N