KissMeData/255440/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	161050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8180	-110	5	-1.33	399522840	48867	246.01	8280	8280	8140	10770	5810	8290	8175.72	1.64	0	634	8576	8432	8256	8112	7936	8505	8185	66	2480	500	5300	10	1	13058000	1068	-31.34	0.68	12	0.37	-261.00	12023.00	13400	20240405	-38.96	7460	20240722	9.65	13400	-38.96	20240405	7460	9.65	20240722	13400	-38.96	20240405	7460	9.65	20240722	0.94	N	255440	500	65 억		213923	N	N	0	N	00	N
3	20240731	151106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8190	-100	5	-1.21	243366700	29759	149.81	8280	8280	8140	10770	5810	8290	8177.92	1.64	0	-4195	8576	8432	8256	8112	7936	8505	8185	66	2480	500	5300	10	1	13058000	1069	-31.38	0.68	12	0.23	-261.00	12023.00	13400	20240405	-38.88	7460	20240722	9.79	13400	-38.88	20240405	7460	9.79	20240722	13400	-38.88	20240405	7460	9.79	20240722	0.94	N	255440	500	65 억		213923	N	N	0	N	00	N
4	20240731	141105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8200	-90	5	-1.09	117140690	14280	71.89	8280	8280	8160	10770	5810	8290	8203.13	1.64	0	-4444	8576	8432	8256	8112	7936	8505	8185	66	2480	500	5300	10	1	13058000	1071	-31.42	0.68	12	0.11	-261.00	12023.00	13400	20240405	-38.81	7460	20240722	9.92	13400	-38.81	20240405	7460	9.92	20240722	13400	-38.81	20240405	7460	9.92	20240722	0.94	N	255440	500	65 억		213923	N	N	0	N	00	N
5	20240731	131100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8190	-100	5	-1.21	106521610	12979	65.34	8280	8280	8160	10770	5810	8290	8207.23	1.64	0	-3328	8576	8432	8256	8112	7936	8505	8185	66	2480	500	5300	10	1	13058000	1069	-31.38	0.68	12	0.10	-261.00	12023.00	13400	20240405	-38.88	7460	20240722	9.79	13400	-38.88	20240405	7460	9.79	20240722	13400	-38.88	20240405	7460	9.79	20240722	0.94	N	255440	500	65 억		213923	N	N	0	N	00	N
6	20240731	121100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8170	-120	5	-1.45	95810660	11669	58.74	8280	8280	8160	10770	5810	8290	8210.70	1.64	0	-3247	8576	8432	8256	8112	7936	8505	8185	66	2480	500	5300	10	1	13058000	1067	-31.30	0.68	12	0.09	-261.00	12023.00	13400	20240405	-39.03	7460	20240722	9.52	13400	-39.03	20240405	7460	9.52	20240722	13400	-39.03	20240405	7460	9.52	20240722	0.94	N	255440	500	65 억		213923	N	N	0	N	00	N
7	20240731	111103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8180	-110	5	-1.33	77109680	9380	47.22	8280	8280	8170	10770	5810	8290	8220.65	1.64	0	-2542	8576	8432	8256	8112	7936	8505	8185	66	2480	500	5300	10	1	13058000	1068	-31.34	0.68	12	0.07	-261.00	12023.00	13400	20240405	-38.96	7460	20240722	9.65	13400	-38.96	20240405	7460	9.65	20240722	13400	-38.96	20240405	7460	9.65	20240722	0.94	N	255440	500	65 억		213923	N	N	0	N	00	N
8	20240731	101058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8230	-60	5	-0.72	45564310	5533	27.85	8280	8280	8190	10770	5810	8290	8235.01	1.64	0	204	8576	8432	8256	8112	7936	8505	8185	66	2480	500	5300	10	1	13058000	1075	-31.53	0.68	12	0.04	-261.00	12023.00	13400	20240405	-38.58	7460	20240722	10.32	13400	-38.58	20240405	7460	10.32	20240722	13400	-38.58	20240405	7460	10.32	20240722	0.94	N	255440	500	65 억		213923	N	N	0	N	00	N
9	20240731	091059	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8190	-100	5	-1.21	3484020	423	2.13	8280	8280	8190	10770	5810	8290	8236.45	1.64	0	-169	8576	8432	8256	8112	7936	8505	8185	66	2480	500	5300	10	1	13058000	1069	-31.38	0.68	12	0.00	-261.00	12023.00	13400	20240405	-38.88	7460	20240722	9.79	13400	-38.88	20240405	7460	9.79	20240722	13400	-38.88	20240405	7460	9.79	20240722	0.94	N	255440	500	65 억		213923	N	N	0	N	00	N
10	20240730	161031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8290	20	2	0.24	161770260	19845	61.79	8260	8400	8080	10750	5790	8270	8151.24	1.67	0	-4307	8543	8406	8263	8126	7983	8335	8055	66	2480	500	5290	10	1	13058000	1083	-31.76	0.69	12	0.15	-261.00	12023.00	13400	20240405	-38.13	7460	20240722	11.13	13400	-38.13	20240405	7460	11.13	20240722	13400	-38.13	20240405	7460	11.13	20240722	0.94	N	255440	500	65 억		217836	N	N	0	N	00	N
11	20240730	151054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8330	60	2	0.73	154054190	18914	58.89	8260	8400	8080	10750	5790	8270	8144.98	1.67	0	-3800	8543	8406	8263	8126	7983	8335	8055	66	2480	500	5290	10	1	13058000	1088	-31.92	0.69	12	0.14	-261.00	12023.00	13400	20240405	-37.84	7460	20240722	11.66	13400	-37.84	20240405	7460	11.66	20240722	13400	-37.84	20240405	7460	11.66	20240722	0.94	N	255440	500	65 억		217836	N	N	0	N	00	N
12	20240730	141041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8150	-120	5	-1.45	126917330	15608	48.60	8260	8260	8080	10750	5790	8270	8131.56	1.67	0	-4576	8543	8406	8263	8126	7983	8335	8055	66	2480	500	5290	10	1	13058000	1064	-31.23	0.68	12	0.12	-261.00	12023.00	13400	20240405	-39.18	7460	20240722	9.25	13400	-39.18	20240405	7460	9.25	20240722	13400	-39.18	20240405	7460	9.25	20240722	0.94	N	255440	500	65 억		217836	N	N	0	N	00	N
13	20240730	131044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8120	-150	5	-1.81	118459440	14567	45.36	8260	8260	8080	10750	5790	8270	8132.04	1.67	0	-4464	8543	8406	8263	8126	7983	8335	8055	66	2480	500	5290	10	1	13058000	1060	-31.11	0.68	12	0.11	-261.00	12023.00	13400	20240405	-39.40	7460	20240722	8.85	13400	-39.40	20240405	7460	8.85	20240722	13400	-39.40	20240405	7460	8.85	20240722	0.94	N	255440	500	65 억		217836	N	N	0	N	00	N
14	20240730	121036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8120	-150	5	-1.81	102208190	12564	39.12	8260	8260	8080	10750	5790	8270	8135.00	1.67	0	-4780	8543	8406	8263	8126	7983	8335	8055	66	2480	500	5290	10	1	13058000	1060	-31.11	0.68	12	0.10	-261.00	12023.00	13400	20240405	-39.40	7460	20240722	8.85	13400	-39.40	20240405	7460	8.85	20240722	13400	-39.40	20240405	7460	8.85	20240722	0.94	N	255440	500	65 억		217836	N	N	0	N	00	N
15	20240730	111042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8100	-170	5	-2.06	88647420	10892	33.91	8260	8260	8080	10750	5790	8270	8138.76	1.67	0	-4899	8543	8406	8263	8126	7983	8335	8055	66	2480	500	5290	10	1	13058000	1058	-31.03	0.67	12	0.08	-261.00	12023.00	13400	20240405	-39.55	7460	20240722	8.58	13400	-39.55	20240405	7460	8.58	20240722	13400	-39.55	20240405	7460	8.58	20240722	0.94	N	255440	500	65 억		217836	N	N	0	N	00	N
16	20240730	101053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8140	-130	5	-1.57	52951170	6494	20.22	8260	8260	8080	10750	5790	8270	8153.86	1.67	0	-2454	8543	8406	8263	8126	7983	8335	8055	66	2480	500	5290	10	1	13058000	1063	-31.19	0.68	12	0.05	-261.00	12023.00	13400	20240405	-39.25	7460	20240722	9.12	13400	-39.25	20240405	7460	9.12	20240722	13400	-39.25	20240405	7460	9.12	20240722	0.94	N	255440	500	65 억		217836	N	N	0	N	00	N
17	20240730	091056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8150	-120	5	-1.45	9975360	1229	3.83	8260	8260	8080	10750	5790	8270	8116.65	1.67	0	-403	8543	8406	8263	8126	7983	8335	8055	66	2480	500	5290	10	1	13058000	1064	-31.23	0.68	12	0.01	-261.00	12023.00	13400	20240405	-39.18	7460	20240722	9.25	13400	-39.18	20240405	7460	9.25	20240722	13400	-39.18	20240405	7460	9.25	20240722	0.94	N	255440	500	65 억		217836	N	N	0	N	00	N
18	20240729	161031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8270	-90	5	-1.08	262655190	32116	28.71	8340	8400	8120	10860	5860	8360	8177.72	1.70	0	-4279	8813	8586	8473	8246	8133	8530	8190	66	2500	500	5350	10	1	13058000	1080	-31.69	0.69	12	0.25	-261.00	12023.00	13400	20240405	-38.28	7460	20240722	10.86	13400	-38.28	20240405	7460	10.86	20240722	13400	-38.28	20240405	7460	10.86	20240722	0.93	N	255440	500	65 억		222455	N	N	0	N	00	N
19	20240729	151047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8220	-140	5	-1.67	245908880	30080	26.89	8340	8400	8120	10860	5860	8360	8175.16	1.70	0	-4052	8813	8586	8473	8246	8133	8530	8190	66	2500	500	5350	10	1	13058000	1073	-31.49	0.68	12	0.23	-261.00	12023.00	13400	20240405	-38.66	7460	20240722	10.19	13400	-38.66	20240405	7460	10.19	20240722	13400	-38.66	20240405	7460	10.19	20240722	0.93	N	255440	500	65 억		222455	N	N	0	N	00	N
20	20240729	141053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8150	-210	5	-2.51	214662240	26265	23.48	8340	8400	8120	10860	5860	8360	8172.94	1.70	0	-1723	8813	8586	8473	8246	8133	8530	8190	66	2500	500	5350	10	1	13058000	1064	-31.23	0.68	12	0.20	-261.00	12023.00	13400	20240405	-39.18	7460	20240722	9.25	13400	-39.18	20240405	7460	9.25	20240722	13400	-39.18	20240405	7460	9.25	20240722	0.93	N	255440	500	65 억		222455	N	N	0	N	00	N
21	20240729	131050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8190	-170	5	-2.03	180047950	22026	19.69	8340	8400	8120	10860	5860	8360	8174.34	1.70	0	-609	8813	8586	8473	8246	8133	8530	8190	66	2500	500	5350	10	1	13058000	1069	-31.38	0.68	12	0.17	-261.00	12023.00	13400	20240405	-38.88	7460	20240722	9.79	13400	-38.88	20240405	7460	9.79	20240722	13400	-38.88	20240405	7460	9.79	20240722	0.93	N	255440	500	65 억		222455	N	N	0	N	00	N
22	20240729	121049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8160	-200	5	-2.39	173335400	21205	18.96	8340	8400	8120	10860	5860	8360	8174.27	1.70	0	-98	8813	8586	8473	8246	8133	8530	8190	66	2500	500	5350	10	1	13058000	1066	-31.26	0.68	12	0.16	-261.00	12023.00	13400	20240405	-39.10	7460	20240722	9.38	13400	-39.10	20240405	7460	9.38	20240722	13400	-39.10	20240405	7460	9.38	20240722	0.93	N	255440	500	65 억		222455	N	N	0	N	00	N
23	20240729	111039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8150	-210	5	-2.51	159530940	19511	17.44	8340	8400	8120	10860	5860	8360	8176.46	1.70	0	235	8813	8586	8473	8246	8133	8530	8190	66	2500	500	5350	10	1	13058000	1064	-31.23	0.68	12	0.15	-261.00	12023.00	13400	20240405	-39.18	7460	20240722	9.25	13400	-39.18	20240405	7460	9.25	20240722	13400	-39.18	20240405	7460	9.25	20240722	0.93	N	255440	500	65 억		222455	N	N	0	N	00	N
24	20240729	101037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8220	-140	5	-1.67	116091630	14181	12.68	8340	8400	8120	10860	5860	8360	8186.42	1.70	0	356	8813	8586	8473	8246	8133	8530	8190	66	2500	500	5350	10	1	13058000	1073	-31.49	0.68	12	0.11	-261.00	12023.00	13400	20240405	-38.66	7460	20240722	10.19	13400	-38.66	20240405	7460	10.19	20240722	13400	-38.66	20240405	7460	10.19	20240722	0.93	N	255440	500	65 억		222455	N	N	0	N	00	N
25	20240729	091035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8260	-100	5	-1.20	18176040	2189	1.96	8340	8400	8250	10860	5860	8360	8303.35	1.70	0	504	8813	8586	8473	8246	8133	8530	8190	66	2500	500	5350	10	1	13058000	1079	-31.65	0.69	12	0.02	-261.00	12023.00	13400	20240405	-38.36	7460	20240722	10.72	13400	-38.36	20240405	7460	10.72	20240722	13400	-38.36	20240405	7460	10.72	20240722	0.93	N	255440	500	65 억		222455	N	N	0	N	00	N
26	20240726	161019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8360	-200	5	-2.34	945780360	111580	56.60	8550	8700	8360	11120	6000	8560	8476.15	1.80	0	-13685	9013	8786	8513	8286	8013	8650	8150	66	2560	500	5470	10	1	13058000	1092	-32.03	0.70	12	0.85	-261.00	12023.00	13400	20240405	-37.61	7460	20240722	12.06	13400	-37.61	20240405	7460	12.06	20240722	13400	-37.61	20240405	7460	12.06	20240722	0.98	N	255440	500	65 억		235494	N	N	0	N	00	N
27	20240726	151030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8390	-170	5	-1.99	711685840	83615	42.41	8550	8700	8360	11120	6000	8560	8511.38	1.80	0	-12019	9013	8786	8513	8286	8013	8650	8150	66	2560	500	5470	10	1	13058000	1096	-32.15	0.70	12	0.64	-261.00	12023.00	13400	20240405	-37.39	7460	20240722	12.47	13400	-37.39	20240405	7460	12.47	20240722	13400	-37.39	20240405	7460	12.47	20240722	0.98	N	255440	500	65 억		235494	N	N	0	N	00	N
28	20240726	141031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8450	-110	5	-1.29	684454850	80373	40.77	8550	8700	8360	11120	6000	8560	8515.90	1.80	0	-10343	9013	8786	8513	8286	8013	8650	8150	66	2560	500	5470	10	1	13058000	1103	-32.38	0.70	12	0.62	-261.00	12023.00	13400	20240405	-36.94	7460	20240722	13.27	13400	-36.94	20240405	7460	13.27	20240722	13400	-36.94	20240405	7460	13.27	20240722	0.98	N	255440	500	65 억		235494	N	N	0	N	00	N
29	20240726	131032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8470	-90	5	-1.05	631589480	74084	37.58	8550	8700	8360	11120	6000	8560	8525.25	1.80	0	-6234	9013	8786	8513	8286	8013	8650	8150	66	2560	500	5470	10	1	13058000	1106	-32.45	0.70	12	0.57	-261.00	12023.00	13400	20240405	-36.79	7460	20240722	13.54	13400	-36.79	20240405	7460	13.54	20240722	13400	-36.79	20240405	7460	13.54	20240722	0.98	N	255440	500	65 억		235494	N	N	0	N	00	N
30	20240726	121036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8550	-10	5	-0.12	599274510	70255	35.63	8550	8700	8360	11120	6000	8560	8529.93	1.80	0	-6026	9013	8786	8513	8286	8013	8650	8150	66	2560	500	5470	10	1	13058000	1116	-32.76	0.71	12	0.54	-261.00	12023.00	13400	20240405	-36.19	7460	20240722	14.61	13400	-36.19	20240405	7460	14.61	20240722	13400	-36.19	20240405	7460	14.61	20240722	0.98	N	255440	500	65 억		235494	N	N	0	N	00	N
31	20240726	111036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8490	-70	5	-0.82	450165220	52766	26.76	8550	8700	8360	11120	6000	8560	8531.27	1.80	0	-4096	9013	8786	8513	8286	8013	8650	8150	66	2560	500	5470	10	1	13058000	1109	-32.53	0.71	12	0.40	-261.00	12023.00	13400	20240405	-36.64	7460	20240722	13.81	13400	-36.64	20240405	7460	13.81	20240722	13400	-36.64	20240405	7460	13.81	20240722	0.98	N	255440	500	65 억		235494	N	N	0	N	00	N
32	20240726	101028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8600	40	2	0.47	326213380	38239	19.40	8550	8700	8360	11120	6000	8560	8530.80	1.80	0	-58	9013	8786	8513	8286	8013	8650	8150	66	2560	500	5470	10	1	13058000	1123	-32.95	0.72	12	0.29	-261.00	12023.00	13400	20240405	-35.82	7460	20240722	15.28	13400	-35.82	20240405	7460	15.28	20240722	13400	-35.82	20240405	7460	15.28	20240722	0.98	N	255440	500	65 억		235494	N	N	0	N	00	N
33	20240726	091027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8430	-130	5	-1.52	20236380	2372	1.20	8550	8700	8430	11120	6000	8560	8529.52	1.80	0	421	9013	8786	8513	8286	8013	8650	8150	66	2560	500	5470	10	1	13058000	1101	-32.30	0.70	12	0.02	-261.00	12023.00	13400	20240405	-37.09	7460	20240722	13.00	13400	-37.09	20240405	7460	13.00	20240722	13400	-37.09	20240405	7460	13.00	20240722	0.98	N	255440	500	65 억		235494	N	N	0	N	00	N
34	20240725	161027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8560	-90	5	-1.04	1680904710	195974	70.16	8660	8740	8240	11240	6060	8650	8577.20	1.78	0	1969	9183	8916	8513	8246	7843	9050	8380	66	2590	500	5530	10	1	13058000	1118	-32.80	0.71	12	1.50	-261.00	12023.00	13400	20240405	-36.12	7460	20240722	14.75	13400	-36.12	20240405	7460	14.75	20240722	13400	-36.12	20240405	7460	14.75	20240722	0.99	N	255440	500	65 억		232543	N	N	0	N	00	N
35	20240725	151040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8740	90	2	1.04	477827090	56412	20.20	8660	8740	8240	11240	6060	8650	8470.31	1.78	0	3431	9183	8916	8513	8246	7843	9050	8380	66	2590	500	5530	10	1	13058000	1141	-33.49	0.73	12	0.43	-261.00	12023.00	13400	20240405	-34.78	7460	20240722	17.16	13400	-34.78	20240405	7460	17.16	20240722	13400	-34.78	20240405	7460	17.16	20240722	0.99	N	255440	500	65 억		232543	N	N	0	N	00	N
36	20240725	141034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8590	-60	5	-0.69	401247250	47589	17.04	8660	8680	8240	11240	6060	8650	8431.51	1.78	0	392	9183	8916	8513	8246	7843	9050	8380	66	2590	500	5530	10	1	13058000	1122	-32.91	0.71	12	0.36	-261.00	12023.00	13400	20240405	-35.90	7460	20240722	15.15	13400	-35.90	20240405	7460	15.15	20240722	13400	-35.90	20240405	7460	15.15	20240722	0.99	N	255440	500	65 억		232543	N	N	0	N	00	N
37	20240725	131027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8590	-60	5	-0.69	370139790	43976	15.74	8660	8680	8240	11240	6060	8650	8416.86	1.78	0	651	9183	8916	8513	8246	7843	9050	8380	66	2590	500	5530	10	1	13058000	1122	-32.91	0.71	12	0.34	-261.00	12023.00	13400	20240405	-35.90	7460	20240722	15.15	13400	-35.90	20240405	7460	15.15	20240722	13400	-35.90	20240405	7460	15.15	20240722	0.99	N	255440	500	65 억		232543	N	N	0	N	00	N
38	20240725	121033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8550	-100	5	-1.16	329175190	39217	14.04	8660	8660	8240	11240	6060	8650	8393.69	1.78	0	1791	9183	8916	8513	8246	7843	9050	8380	66	2590	500	5530	10	1	13058000	1116	-32.76	0.71	12	0.30	-261.00	12023.00	13400	20240405	-36.19	7460	20240722	14.61	13400	-36.19	20240405	7460	14.61	20240722	13400	-36.19	20240405	7460	14.61	20240722	0.99	N	255440	500	65 억		232543	N	N	0	N	00	N
39	20240725	111031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8460	-190	5	-2.20	297643880	35516	12.71	8660	8660	8240	11240	6060	8650	8380.56	1.78	0	1295	9183	8916	8513	8246	7843	9050	8380	66	2590	500	5530	10	1	13058000	1105	-32.41	0.70	12	0.27	-261.00	12023.00	13400	20240405	-36.87	7460	20240722	13.40	13400	-36.87	20240405	7460	13.40	20240722	13400	-36.87	20240405	7460	13.40	20240722	0.99	N	255440	500	65 억		232543	N	N	0	N	00	N
40	20240725	101026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8400	-250	5	-2.89	281548260	33610	12.03	8660	8660	8240	11240	6060	8650	8376.92	1.78	0	1301	9183	8916	8513	8246	7843	9050	8380	66	2590	500	5530	10	1	13058000	1097	-32.18	0.70	12	0.26	-261.00	12023.00	13400	20240405	-37.31	7460	20240722	12.60	13400	-37.31	20240405	7460	12.60	20240722	13400	-37.31	20240405	7460	12.60	20240722	0.99	N	255440	500	65 억		232543	N	N	0	N	00	N
41	20240725	091020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8520	-130	5	-1.50	94304620	11087	3.97	8660	8660	8380	11240	6060	8650	8505.87	1.78	0	-1841	9183	8916	8513	8246	7843	9050	8380	66	2590	500	5530	10	1	13058000	1113	-32.64	0.71	12	0.08	-261.00	12023.00	13400	20240405	-36.42	7460	20240722	14.21	13400	-36.42	20240405	7460	14.21	20240722	13400	-36.42	20240405	7460	14.21	20240722	0.99	N	255440	500	65 억		232543	N	N	0	N	00	N
42	20240724	161020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8650	420	2	5.10	2394585350	279242	243.90	8300	8780	8110	10690	5770	8230	8575.28	1.60	0	23579	8670	8450	8050	7830	7430	8560	7940	66	2460	500	5260	10	1	13058000	1130	-33.14	0.72	12	2.14	-261.00	12023.00	13400	20240405	-35.45	7460	20240722	15.95	13400	-35.45	20240405	7460	15.95	20240722	13400	-35.45	20240405	7460	15.95	20240722	1.00	N	255440	500	65 억		208452	N	N	0	N	00	N
43	20240724	151036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8590	360	2	4.37	2301244300	268430	234.46	8300	8780	8110	10690	5770	8230	8572.98	1.60	0	19276	8670	8450	8050	7830	7430	8560	7940	66	2460	500	5260	10	1	13058000	1122	-32.91	0.71	12	2.06	-261.00	12023.00	13400	20240405	-35.90	7460	20240722	15.15	13400	-35.90	20240405	7460	15.15	20240722	13400	-35.90	20240405	7460	15.15	20240722	1.00	N	255440	500	65 억		208452	N	N	0	N	00	N
44	20240724	141029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8580	350	2	4.25	856667970	101355	88.53	8300	8650	8110	10690	5770	8230	8452.15	1.60	0	4534	8670	8450	8050	7830	7430	8560	7940	66	2460	500	5260	10	1	13058000	1120	-32.87	0.71	12	0.78	-261.00	12023.00	13400	20240405	-35.97	7460	20240722	15.01	13400	-35.97	20240405	7460	15.01	20240722	13400	-35.97	20240405	7460	15.01	20240722	1.00	N	255440	500	65 억		208452	N	N	0	N	00	N
45	20240724	131035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8620	390	2	4.74	749411310	88865	77.62	8300	8640	8110	10690	5770	8230	8433.14	1.60	0	4214	8670	8450	8050	7830	7430	8560	7940	66	2460	500	5260	10	1	13058000	1126	-33.03	0.72	12	0.68	-261.00	12023.00	13400	20240405	-35.67	7460	20240722	15.55	13400	-35.67	20240405	7460	15.55	20240722	13400	-35.67	20240405	7460	15.55	20240722	1.00	N	255440	500	65 억		208452	N	N	0	N	00	N
46	20240724	121034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8470	240	2	2.92	527983200	63017	55.04	8300	8540	8110	10690	5770	8230	8378.42	1.60	0	4906	8670	8450	8050	7830	7430	8560	7940	66	2460	500	5260	10	1	13058000	1106	-32.45	0.70	12	0.48	-261.00	12023.00	13400	20240405	-36.79	7460	20240722	13.54	13400	-36.79	20240405	7460	13.54	20240722	13400	-36.79	20240405	7460	13.54	20240722	1.00	N	255440	500	65 억		208452	N	N	0	N	00	N
47	20240724	111030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8350	120	2	1.46	501383120	59858	52.28	8300	8540	8110	10690	5770	8230	8376.21	1.60	0	4474	8670	8450	8050	7830	7430	8560	7940	66	2460	500	5260	10	1	13058000	1090	-31.99	0.69	12	0.46	-261.00	12023.00	13400	20240405	-37.69	7460	20240722	11.93	13400	-37.69	20240405	7460	11.93	20240722	13400	-37.69	20240405	7460	11.93	20240722	1.00	N	255440	500	65 억		208452	N	N	0	N	00	N
48	20240724	101057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8380	150	2	1.82	238203520	28771	25.13	8300	8430	8110	10690	5770	8230	8279.29	1.60	0	510	8670	8450	8050	7830	7430	8560	7940	66	2460	500	5260	10	1	13058000	1094	-32.11	0.70	12	0.22	-261.00	12023.00	13400	20240405	-37.46	7460	20240722	12.33	13400	-37.46	20240405	7460	12.33	20240722	13400	-37.46	20240405	7460	12.33	20240722	1.00	N	255440	500	65 억		208452	N	N	0	N	00	N
49	20240724	091021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8270	40	2	0.49	32310930	3930	3.43	8300	8300	8120	10690	5770	8230	8221.61	1.60	0	-1790	8670	8450	8050	7830	7430	8560	7940	66	2460	500	5260	10	1	13058000	1080	-31.69	0.69	12	0.03	-261.00	12023.00	13400	20240405	-38.28	7460	20240722	10.86	13400	-38.28	20240405	7460	10.86	20240722	13400	-38.28	20240405	7460	10.86	20240722	1.00	N	255440	500	65 억		208452	N	N	0	N	00	N
50	20240723	161015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8230	590	2	7.72	905238220	113795	52.82	7650	8270	7650	9930	5350	7640	7954.64	1.40	0	26707	8293	7966	7713	7386	7133	7840	7260	66	2290	500	4880	10	1	13058000	1075	-31.53	0.68	12	0.87	-261.00	12023.00	13400	20240405	-38.58	7460	20240722	10.32	13400	-38.58	20240405	7460	10.32	20240722	13400	-38.58	20240405	7460	10.32	20240722	0.94	N	255440	500	65 억		182888	N	N	0	N	00	N
51	20240723	151039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8180	540	2	7.07	862967490	108653	50.43	7650	8220	7650	9930	5350	7640	7942.42	1.40	0	26256	8293	7966	7713	7386	7133	7840	7260	66	2290	500	4880	10	1	13058000	1068	-31.34	0.68	12	0.83	-261.00	12023.00	13400	20240405	-38.96	7460	20240722	9.65	13400	-38.96	20240405	7460	9.65	20240722	13400	-38.96	20240405	7460	9.65	20240722	0.94	N	255440	500	65 억		182888	N	N	0	N	00	N
52	20240723	141018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8060	420	2	5.50	696821480	88089	40.89	7650	8220	7650	9930	5350	7640	7910.43	1.40	0	18333	8293	7966	7713	7386	7133	7840	7260	66	2290	500	4880	10	1	13058000	1052	-30.88	0.67	12	0.67	-261.00	12023.00	13400	20240405	-39.85	7460	20240722	8.04	13400	-39.85	20240405	7460	8.04	20240722	13400	-39.85	20240405	7460	8.04	20240722	0.94	N	255440	500	65 억		182888	N	N	0	N	00	N
53	20240723	131014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8060	420	2	5.50	655752930	82987	38.52	7650	8220	7650	9930	5350	7640	7901.88	1.40	0	17256	8293	7966	7713	7386	7133	7840	7260	66	2290	500	4880	10	1	13058000	1052	-30.88	0.67	12	0.64	-261.00	12023.00	13400	20240405	-39.85	7460	20240722	8.04	13400	-39.85	20240405	7460	8.04	20240722	13400	-39.85	20240405	7460	8.04	20240722	0.94	N	255440	500	65 억		182888	N	N	0	N	00	N
54	20240723	121021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8010	370	2	4.84	578996910	73418	34.08	7650	8220	7650	9930	5350	7640	7886.31	1.40	0	14965	8293	7966	7713	7386	7133	7840	7260	66	2290	500	4880	10	1	13058000	1046	-30.69	0.67	12	0.56	-261.00	12023.00	13400	20240405	-40.22	7460	20240722	7.37	13400	-40.22	20240405	7460	7.37	20240722	13400	-40.22	20240405	7460	7.37	20240722	0.94	N	255440	500	65 억		182888	N	N	0	N	00	N
55	20240723	111020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7940	300	2	3.93	552949620	70143	32.56	7650	8220	7650	9930	5350	7640	7883.18	1.40	0	15192	8293	7966	7713	7386	7133	7840	7260	66	2290	500	4880	10	1	13058000	1037	-30.42	0.66	12	0.54	-261.00	12023.00	13400	20240405	-40.75	7460	20240722	6.43	13400	-40.75	20240405	7460	6.43	20240722	13400	-40.75	20240405	7460	6.43	20240722	0.94	N	255440	500	65 억		182888	N	N	0	N	00	N
56	20240723	101015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7940	300	2	3.93	517143620	65601	30.45	7650	8220	7650	9930	5350	7640	7883.17	1.40	0	13656	8293	7966	7713	7386	7133	7840	7260	66	2290	500	4880	10	1	13058000	1037	-30.42	0.66	12	0.50	-261.00	12023.00	13400	20240405	-40.75	7460	20240722	6.43	13400	-40.75	20240405	7460	6.43	20240722	13400	-40.75	20240405	7460	6.43	20240722	0.94	N	255440	500	65 억		182888	N	N	0	N	00	N
57	20240723	091026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7800	160	2	2.09	222134240	28580	13.27	7650	7900	7650	9930	5350	7640	7772.37	1.40	0	4945	8293	7966	7713	7386	7133	7840	7260	66	2290	500	4880	10	1	13058000	1019	-29.89	0.65	12	0.22	-261.00	12023.00	13400	20240405	-41.79	7460	20240722	4.56	13400	-41.79	20240405	7460	4.56	20240722	13400	-41.79	20240405	7460	4.56	20240722	0.94	N	255440	500	65 억		182888	N	N	0	N	00	N
58	20240722	161010	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7640	-320	5	-4.02	1630357050	214735	71.89	8040	8040	7460	10340	5580	7960	7592.36	1.29	0	14279	8553	8256	8063	7766	7573	8160	7670	66	2380	500	5090	10	1	13058000	998	-29.27	0.64	12	1.64	-261.00	12023.00	13400	20240405	-42.99	7460	20240722	2.41	13400	-42.99	20240405	7460	2.41	20240722	13400	-42.99	20240405	7460	2.41	20240722	0.97	N	255440	500	65 억		169003	N	N	0	N	00	N
59	20240722	151018	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7670	-290	5	-3.64	1587036350	209098	70.01	8040	8040	7460	10340	5580	7960	7589.92	1.29	0	10308	8553	8256	8063	7766	7573	8160	7670	66	2380	500	5090	10	1	13058000	1002	-29.39	0.64	12	1.60	-261.00	12023.00	13400	20240405	-42.76	7460	20240722	2.82	13400	-42.76	20240405	7460	2.82	20240722	13400	-42.76	20240405	7460	2.82	20240722	0.97	N	255440	500	65 억		169003	N	N	0	N	00	N
60	20240722	141026	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7480	-480	5	-6.03	1148615320	151038	50.57	8040	8040	7460	10340	5580	7960	7604.81	1.29	0	-24514	8553	8256	8063	7766	7573	8160	7670	66	2380	500	5090	10	1	13058000	977	-28.66	0.62	12	1.16	-261.00	12023.00	13400	20240405	-44.18	7460	20240722	0.27	13400	-44.18	20240405	7460	0.27	20240722	13400	-44.18	20240405	7460	0.27	20240722	0.97	N	255440	500	65 억		169003	N	N	0	N	00	N
61	20240722	131021	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7530	-430	5	-5.40	865967860	113307	37.94	8040	8040	7510	10340	5580	7960	7642.67	1.29	0	-33238	8553	8256	8063	7766	7573	8160	7670	66	2380	500	5090	10	1	13058000	983	-28.85	0.63	12	0.87	-261.00	12023.00	13400	20240405	-43.81	7510	20240722	0.27	13400	-43.81	20240405	7510	0.27	20240722	13400	-43.81	20240405	7510	0.27	20240722	0.97	N	255440	500	65 억		169003	N	N	0	N	00	N
62	20240722	121017	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7510	-450	5	-5.65	697495840	90964	30.45	8040	8040	7510	10340	5580	7960	7667.82	1.29	0	-33553	8553	8256	8063	7766	7573	8160	7670	66	2380	500	5090	10	1	13058000	981	-28.77	0.62	12	0.70	-261.00	12023.00	13400	20240405	-43.96	7510	20240722	0.00	13400	-43.96	20240405	7510	0.00	20240722	13400	-43.96	20240405	7510	0.00	20240722	0.97	N	255440	500	65 억		169003	N	N	0	N	00	N
63	20240722	111017	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7590	-370	5	-4.65	464813570	60057	20.11	8040	8040	7570	10340	5580	7960	7739.54	1.29	0	-34856	8553	8256	8063	7766	7573	8160	7670	66	2380	500	5090	10	1	13058000	991	-29.08	0.63	12	0.46	-261.00	12023.00	13400	20240405	-43.36	7570	20240722	0.26	13400	-43.36	20240405	7570	0.26	20240722	13400	-43.36	20240405	7570	0.26	20240722	0.97	N	255440	500	65 억		169003	N	N	0	N	00	N
64	20240722	101017	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7750	-210	5	-2.64	256829130	32831	10.99	8040	8040	7700	10340	5580	7960	7822.76	1.29	0	-19488	8553	8256	8063	7766	7573	8160	7670	66	2380	500	5090	10	1	13058000	1012	-29.69	0.64	12	0.25	-261.00	12023.00	13400	20240405	-42.16	7700	20240722	0.65	13400	-42.16	20240405	7700	0.65	20240722	13400	-42.16	20240405	7700	0.65	20240722	0.97	N	255440	500	65 억		169003	N	N	0	N	00	N
65	20240722	091020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7990	30	2	0.38	45109550	5651	1.89	8040	8040	7920	10340	5580	7960	7982.58	1.29	0	-3398	8553	8256	8063	7766	7573	8160	7670	66	2380	500	5090	10	1	13058000	1043	-30.61	0.66	12	0.04	-261.00	12023.00	13400	20240405	-40.37	7870	20240719	1.52	13400	-40.37	20240405	7870	1.52	20240719	13400	-40.37	20240405	7870	1.52	20240719	0.97	N	255440	500	65 억		169003	N	N	0	N	00	N
66	20240719	160951	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7960	-250	5	-3.05	2375805370	298160	122.49	8230	8360	7870	10670	5750	8210	7968.22	1.20	0	11894	8696	8452	8326	8082	7956	8390	8020	66	2460	500	5250	10	1	13058000	1039	-30.50	0.66	12	2.28	-261.00	12023.00	13400	20240405	-40.60	7870	20240719	1.14	13400	-40.60	20240405	7870	1.14	20240719	13400	-40.60	20240405	7870	1.14	20240719	0.97	N	255440	500	65 억		156125	N	N	0	N	00	N
67	20240719	151002	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7950	-260	5	-3.17	2002104130	250893	103.07	8230	8360	7870	10670	5750	8210	7979.91	1.20	0	12402	8696	8452	8326	8082	7956	8390	8020	66	2460	500	5250	10	1	13058000	1038	-30.46	0.66	12	1.92	-261.00	12023.00	13400	20240405	-40.67	7870	20240719	1.02	13400	-40.67	20240405	7870	1.02	20240719	13400	-40.67	20240405	7870	1.02	20240719	0.97	N	255440	500	65 억		156125	N	N	0	N	00	N
68	20240719	141004	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7950	-260	5	-3.17	1974013220	247357	101.62	8230	8360	7870	10670	5750	8210	7980.42	1.20	0	12974	8696	8452	8326	8082	7956	8390	8020	66	2460	500	5250	10	1	13058000	1038	-30.46	0.66	12	1.89	-261.00	12023.00	13400	20240405	-40.67	7870	20240719	1.02	13400	-40.67	20240405	7870	1.02	20240719	13400	-40.67	20240405	7870	1.02	20240719	0.97	N	255440	500	65 억		156125	N	N	0	N	00	N
69	20240719	130955	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7960	-250	5	-3.05	1851934000	232076	95.34	8230	8360	7870	10670	5750	8210	7979.86	1.20	0	11226	8696	8452	8326	8082	7956	8390	8020	66	2460	500	5250	10	1	13058000	1039	-30.50	0.66	12	1.78	-261.00	12023.00	13400	20240405	-40.60	7870	20240719	1.14	13400	-40.60	20240405	7870	1.14	20240719	13400	-40.60	20240405	7870	1.14	20240719	0.97	N	255440	500	65 억		156125	N	N	0	N	00	N
70	20240719	120953	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8010	-200	5	-2.44	1799670040	225528	92.65	8230	8360	7870	10670	5750	8210	7979.81	1.20	0	11730	8696	8452	8326	8082	7956	8390	8020	66	2460	500	5250	10	1	13058000	1046	-30.69	0.67	12	1.73	-261.00	12023.00	13400	20240405	-40.22	7870	20240719	1.78	13400	-40.22	20240405	7870	1.78	20240719	13400	-40.22	20240405	7870	1.78	20240719	0.97	N	255440	500	65 억		156125	N	N	0	N	00	N
71	20240719	111005	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7900	-310	5	-3.78	1764714420	221142	90.85	8230	8360	7870	10670	5750	8210	7980.00	1.20	0	11414	8696	8452	8326	8082	7956	8390	8020	66	2460	500	5250	10	1	13058000	1032	-30.27	0.66	12	1.69	-261.00	12023.00	13400	20240405	-41.04	7870	20240719	0.38	13400	-41.04	20240405	7870	0.38	20240719	13400	-41.04	20240405	7870	0.38	20240719	0.97	N	255440	500	65 억		156125	N	N	0	N	00	N
72	20240719	100938	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8050	-160	5	-1.95	1582190200	198130	81.40	8230	8360	7910	10670	5750	8210	7985.62	1.20	0	22757	8696	8452	8326	8082	7956	8390	8020	66	2460	500	5250	10	1	13058000	1051	-30.84	0.67	12	1.52	-261.00	12023.00	13400	20240405	-39.93	7910	20240719	1.77	13400	-39.93	20240405	7910	1.77	20240719	13400	-39.93	20240405	7910	1.77	20240719	0.97	N	255440	500	65 억		156125	N	N	0	N	00	N
73	20240719	091007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8170	-40	5	-0.49	60354730	7370	3.03	8230	8360	8150	10670	5750	8210	8189.24	1.20	0	-3412	8696	8452	8326	8082	7956	8390	8020	66	2460	500	5250	10	1	13058000	1067	-31.30	0.68	12	0.06	-261.00	12023.00	13400	20240405	-39.03	7970	20231024	2.51	13400	-39.03	20240405	8000	2.12	20240715	13400	-39.03	20240405	7970	2.51	20231024	0.97	N	255440	500	65 억		156125	N	N	0	N	00	N
74	20240718	160945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8210	-480	5	-5.52	2005574990	242552	172.69	8570	8570	8200	11290	6090	8690	8268.74	1.22	0	-3682	9436	9062	8876	8502	8316	8970	8410	66	2600	500	5560	10	1	13058000	1072	-31.46	0.68	12	1.86	-261.00	12023.00	13400	20240405	-38.73	7970	20231024	3.01	13400	-38.73	20240405	8000	2.62	20240715	13400	-38.73	20240405	7970	3.01	20231024	1.00	N	255440	500	65 억		159797	N	N	0	N	00	N
75	20240718	150954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8240	-450	5	-5.18	1925411170	232790	165.74	8570	8570	8220	11290	6090	8690	8271.02	1.22	0	-6146	9436	9062	8876	8502	8316	8970	8410	66	2600	500	5560	10	1	13058000	1076	-31.57	0.69	12	1.78	-261.00	12023.00	13400	20240405	-38.51	7970	20231024	3.39	13400	-38.51	20240405	8000	3.00	20240715	13400	-38.51	20240405	7970	3.39	20231024	1.00	N	255440	500	65 억		159797	N	N	0	N	00	N
76	20240718	140947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8280	-410	5	-4.72	733539210	87936	62.61	8570	8570	8240	11290	6090	8690	8341.74	1.22	0	-13758	9436	9062	8876	8502	8316	8970	8410	66	2600	500	5560	10	1	13058000	1081	-31.72	0.69	12	0.67	-261.00	12023.00	13400	20240405	-38.21	7970	20231024	3.89	13400	-38.21	20240405	8000	3.50	20240715	13400	-38.21	20240405	7970	3.89	20231024	1.00	N	255440	500	65 억		159797	N	N	0	N	00	N
77	20240718	130948	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8310	-380	5	-4.37	652028150	78106	55.61	8570	8570	8240	11290	6090	8690	8347.99	1.22	0	-12209	9436	9062	8876	8502	8316	8970	8410	66	2600	500	5560	10	1	13058000	1085	-31.84	0.69	12	0.60	-261.00	12023.00	13400	20240405	-37.99	7970	20231024	4.27	13400	-37.99	20240405	8000	3.88	20240715	13400	-37.99	20240405	7970	4.27	20231024	1.00	N	255440	500	65 억		159797	N	N	0	N	00	N
78	20240718	120949	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8300	-390	5	-4.49	560052850	67026	47.72	8570	8570	8240	11290	6090	8690	8355.76	1.22	0	-12921	9436	9062	8876	8502	8316	8970	8410	66	2600	500	5560	10	1	13058000	1084	-31.80	0.69	12	0.51	-261.00	12023.00	13400	20240405	-38.06	7970	20231024	4.14	13400	-38.06	20240405	8000	3.75	20240715	13400	-38.06	20240405	7970	4.14	20231024	1.00	N	255440	500	65 억		159797	N	N	0	N	00	N
79	20240718	110955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8370	-320	5	-3.68	341273490	40721	28.99	8570	8570	8240	11290	6090	8690	8380.77	1.22	0	1306	9436	9062	8876	8502	8316	8970	8410	66	2600	500	5560	10	1	13058000	1093	-32.07	0.70	12	0.31	-261.00	12023.00	13400	20240405	-37.54	7970	20231024	5.02	13400	-37.54	20240405	8000	4.62	20240715	13400	-37.54	20240405	7970	5.02	20231024	1.00	N	255440	500	65 억		159797	N	N	0	N	00	N
80	20240718	100957	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8420	-270	5	-3.11	282369970	33700	23.99	8570	8570	8240	11290	6090	8690	8378.93	1.22	0	-433	9436	9062	8876	8502	8316	8970	8410	66	2600	500	5560	10	1	13058000	1099	-32.26	0.70	12	0.26	-261.00	12023.00	13400	20240405	-37.16	7970	20231024	5.65	13400	-37.16	20240405	8000	5.25	20240715	13400	-37.16	20240405	7970	5.65	20231024	1.00	N	255440	500	65 억		159797	N	N	0	N	00	N
81	20240718	090956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8320	-370	5	-4.26	135937080	16148	11.50	8570	8570	8300	11290	6090	8690	8418.20	1.22	0	-2483	9436	9062	8876	8502	8316	8970	8410	66	2600	500	5560	10	1	13058000	1086	-31.88	0.69	12	0.12	-261.00	12023.00	13400	20240405	-37.91	7970	20231024	4.39	13400	-37.91	20240405	8000	4.00	20240715	13400	-37.91	20240405	7970	4.39	20231024	1.00	N	255440	500	65 억		159797	N	N	0	N	00	N
82	20240717	161037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8690	-290	5	-3.23	1228640720	138137	27.41	9230	9250	8690	11670	6290	8980	8894.86	1.10	0	16291	9666	9322	9036	8692	8406	9495	8865	66	2690	500	5740	10	1	13058000	1135	-33.30	0.72	12	1.06	-261.00	12023.00	13400	20240405	-35.15	7970	20231024	9.03	13400	-35.15	20240405	8000	8.62	20240715	13400	-35.15	20240405	7970	9.03	20231024	1.03	N	255440	500	65 억		143081	N	N	0	N	00	N
83	20240717	151043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8720	-260	5	-2.90	1093768740	122656	24.34	9230	9250	8690	11670	6290	8980	8917.37	1.10	0	9139	9666	9322	9036	8692	8406	9495	8865	66	2690	500	5740	10	1	13058000	1139	-33.41	0.73	12	0.94	-261.00	12023.00	13400	20240405	-34.93	7970	20231024	9.41	13400	-34.93	20240405	8000	9.00	20240715	13400	-34.93	20240405	7970	9.41	20231024	1.03	N	255440	500	65 억		143081	N	N	0	N	00	N
84	20240717	141040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8780	-200	5	-2.23	794282800	88327	17.53	9230	9250	8730	11670	6290	8980	8992.53	1.10	0	-5513	9666	9322	9036	8692	8406	9495	8865	66	2690	500	5740	10	1	13058000	1146	-33.64	0.73	12	0.68	-261.00	12023.00	13400	20240405	-34.48	7970	20231024	10.16	13400	-34.48	20240405	8000	9.75	20240715	13400	-34.48	20240405	7970	10.16	20231024	1.03	N	255440	500	65 억		143081	N	N	0	N	00	N
85	20240717	131038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9020	40	2	0.45	558655760	61673	12.24	9230	9250	8900	11670	6290	8980	9058.35	1.10	0	-1169	9666	9322	9036	8692	8406	9495	8865	66	2690	500	5740	10	1	13058000	1178	-34.56	0.75	12	0.47	-261.00	12023.00	13400	20240405	-32.69	7970	20231024	13.17	13400	-32.69	20240405	8000	12.75	20240715	13400	-32.69	20240405	7970	13.17	20231024	1.03	N	255440	500	65 억		143081	N	N	0	N	00	N
86	20240717	121040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9020	40	2	0.45	519306490	57299	11.37	9230	9250	8900	11670	6290	8980	9063.10	1.10	0	-423	9666	9322	9036	8692	8406	9495	8865	66	2690	500	5740	10	1	13058000	1178	-34.56	0.75	12	0.44	-261.00	12023.00	13400	20240405	-32.69	7970	20231024	13.17	13400	-32.69	20240405	8000	12.75	20240715	13400	-32.69	20240405	7970	13.17	20231024	1.03	N	255440	500	65 억		143081	N	N	0	N	00	N
87	20240717	111041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8920	-60	5	-0.67	466516910	51435	10.21	9230	9250	8900	11670	6290	8980	9070.03	1.10	0	-1096	9666	9322	9036	8692	8406	9495	8865	66	2690	500	5740	10	1	13058000	1165	-34.18	0.74	12	0.39	-261.00	12023.00	13400	20240405	-33.43	7970	20231024	11.92	13400	-33.43	20240405	8000	11.50	20240715	13400	-33.43	20240405	7970	11.92	20231024	1.03	N	255440	500	65 억		143081	N	N	0	N	00	N
88	20240717	101040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8990	10	2	0.11	388832900	42756	8.48	9230	9250	8910	11670	6290	8980	9094.23	1.10	0	12	9666	9322	9036	8692	8406	9495	8865	66	2690	500	5740	10	1	13058000	1174	-34.44	0.75	12	0.33	-261.00	12023.00	13400	20240405	-32.91	7970	20231024	12.80	13400	-32.91	20240405	8000	12.38	20240715	13400	-32.91	20240405	7970	12.80	20231024	1.03	N	255440	500	65 억		143081	N	N	0	N	00	N
89	20240717	090841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	140	2	1.56	184138200	20063	3.98	9230	9250	9080	11670	6290	8980	9178.00	1.10	0	2875	9666	9322	9036	8692	8406	9495	8865	66	2690	500	5740	10	1	13058000	1191	-34.94	0.76	12	0.15	-261.00	12023.00	13400	20240405	-31.94	7970	20231024	14.43	13400	-31.94	20240405	8000	14.00	20240715	13400	-31.94	20240405	7970	14.43	20231024	1.03	N	255440	500	65 억		143081	N	N	0	N	00	N
90	20240716	161041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8980	410	2	4.78	4567125180	502656	83.15	8760	9380	8750	11140	6000	8570	9086.03	1.22	0	-15862	10190	9380	8690	7880	7190	9785	8285	66	2570	500	5480	10	1	13058000	1173	-34.41	0.75	12	3.85	-261.00	12023.00	13400	20240405	-32.99	7970	20231024	12.67	13400	-32.99	20240405	8000	12.25	20240715	13400	-32.99	20240405	7970	12.67	20231024	1.11	N	255440	500	65 억		159568	N	N	0	N	00	N
91	20240716	151053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9010	440	2	5.13	4494810580	494594	81.82	8760	9380	8750	11140	6000	8570	9087.88	1.22	0	-15129	10190	9380	8690	7880	7190	9785	8285	66	2570	500	5480	10	1	13058000	1177	-34.52	0.75	12	3.79	-261.00	12023.00	13400	20240405	-32.76	7970	20231024	13.05	13400	-32.76	20240405	8000	12.62	20240715	13400	-32.76	20240405	7970	13.05	20231024	1.11	N	255440	500	65 억		159568	N	N	0	N	00	N
92	20240716	141048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8920	350	2	4.08	4395852420	483539	79.99	8760	9380	8750	11140	6000	8570	9091.00	1.22	0	-15422	10190	9380	8690	7880	7190	9785	8285	66	2570	500	5480	10	1	13058000	1165	-34.18	0.74	12	3.70	-261.00	12023.00	13400	20240405	-33.43	7970	20231024	11.92	13400	-33.43	20240405	8000	11.50	20240715	13400	-33.43	20240405	7970	11.92	20231024	1.11	N	255440	500	65 억		159568	N	N	0	N	00	N
93	20240716	131048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8940	370	2	4.32	4339587010	477247	78.95	8760	9380	8750	11140	6000	8570	9092.96	1.22	0	-14601	10190	9380	8690	7880	7190	9785	8285	66	2570	500	5480	10	1	13058000	1167	-34.25	0.74	12	3.65	-261.00	12023.00	13400	20240405	-33.28	7970	20231024	12.17	13400	-33.28	20240405	8000	11.75	20240715	13400	-33.28	20240405	7970	12.17	20231024	1.11	N	255440	500	65 억		159568	N	N	0	N	00	N
94	20240716	121046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8930	360	2	4.20	4229939830	464956	76.92	8760	9380	8750	11140	6000	8570	9097.51	1.22	0	-14657	10190	9380	8690	7880	7190	9785	8285	66	2570	500	5480	10	1	13058000	1166	-34.21	0.74	12	3.56	-261.00	12023.00	13400	20240405	-33.36	7970	20231024	12.05	13400	-33.36	20240405	8000	11.62	20240715	13400	-33.36	20240405	7970	12.05	20231024	1.11	N	255440	500	65 억		159568	N	N	0	N	00	N
95	20240716	111047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8950	380	2	4.43	4163215800	457502	75.68	8760	9380	8750	11140	6000	8570	9099.89	1.22	0	-15582	10190	9380	8690	7880	7190	9785	8285	66	2570	500	5480	10	1	13058000	1169	-34.29	0.74	12	3.50	-261.00	12023.00	13400	20240405	-33.21	7970	20231024	12.30	13400	-33.21	20240405	8000	11.88	20240715	13400	-33.21	20240405	7970	12.30	20231024	1.11	N	255440	500	65 억		159568	N	N	0	N	00	N
96	20240716	101048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	430	2	5.02	3722564590	408863	67.64	8760	9380	8750	11140	6000	8570	9104.67	1.22	0	-15200	10190	9380	8690	7880	7190	9785	8285	66	2570	500	5480	10	1	13058000	1175	-34.48	0.75	12	3.13	-261.00	12023.00	13400	20240405	-32.84	7970	20231024	12.92	13400	-32.84	20240405	8000	12.50	20240715	13400	-32.84	20240405	7970	12.92	20231024	1.11	N	255440	500	65 억		159568	N	N	0	N	00	N
97	20240716	091045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9160	590	2	6.88	1169986250	128886	21.32	8760	9260	8750	11140	6000	8570	9077.68	1.22	0	4151	10190	9380	8690	7880	7190	9785	8285	66	2570	500	5480	10	1	13058000	1196	-35.10	0.76	12	0.99	-261.00	12023.00	13400	20240405	-31.64	7970	20231024	14.93	13400	-31.64	20240405	8000	14.50	20240715	13400	-31.64	20240405	7970	14.93	20231024	1.11	N	255440	500	65 억		159568	N	N	0	N	00	N
98	20240715	161029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8570	400	2	4.90	5137137510	586016	955.15	8200	9500	8000	10620	5720	8170	8766.48	1.35	0	-15178	8536	8352	8256	8072	7976	8305	8025	66	2450	500	5220	10	1	13058000	1119	-32.84	0.71	12	4.49	-261.00	12023.00	13400	20240405	-36.04	7970	20231024	7.53	13400	-36.04	20240405	8000	7.12	20240715	13400	-36.04	20240405	7970	7.53	20231024	1.12	N	255440	500	65 억		175830	N	N	0	N	00	N
99	20240715	151037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8400	230	2	2.82	4857072810	553089	901.49	8200	9500	8000	10620	5720	8170	8781.72	1.35	0	-21446	8536	8352	8256	8072	7976	8305	8025	66	2450	500	5220	10	1	13058000	1097	-32.18	0.70	12	4.24	-261.00	12023.00	13400	20240405	-37.31	7970	20231024	5.40	13400	-37.31	20240405	8000	5.00	20240715	13400	-37.31	20240405	7970	5.40	20231024	1.12	N	255440	500	65 억		175830	N	N	0	N	00	N
100	20240715	141034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8220	50	2	0.61	301783990	37162	60.57	8200	8290	8000	10620	5720	8170	8120.77	1.35	0	998	8536	8352	8256	8072	7976	8305	8025	66	2450	500	5220	10	1	13058000	1073	-31.49	0.68	12	0.28	-261.00	12023.00	13400	20240405	-38.66	7970	20231024	3.14	13400	-38.66	20240405	8000	2.75	20240715	13400	-38.66	20240405	7970	3.14	20231024	1.12	N	255440	500	65 억		175830	N	N	0	N	00	N
101	20240715	131037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8220	50	2	0.61	263926630	32547	53.05	8200	8290	8000	10620	5720	8170	8109.09	1.35	0	-253	8536	8352	8256	8072	7976	8305	8025	66	2450	500	5220	10	1	13058000	1073	-31.49	0.68	12	0.25	-261.00	12023.00	13400	20240405	-38.66	7970	20231024	3.14	13400	-38.66	20240405	8000	2.75	20240715	13400	-38.66	20240405	7970	3.14	20231024	1.12	N	255440	500	65 억		175830	N	N	0	N	00	N
102	20240715	121035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	-70	5	-0.86	225146610	27796	45.31	8200	8290	8000	10620	5720	8170	8099.96	1.35	0	-1708	8536	8352	8256	8072	7976	8305	8025	66	2450	500	5220	10	1	13058000	1058	-31.03	0.67	12	0.21	-261.00	12023.00	13400	20240405	-39.55	7970	20231024	1.63	13400	-39.55	20240405	8000	1.25	20240715	13400	-39.55	20240405	7970	1.63	20231024	1.12	N	255440	500	65 억		175830	N	N	0	N	00	N
103	20240715	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8110	-60	5	-0.73	203330710	25103	40.92	8200	8290	8000	10620	5720	8170	8099.86	1.35	0	-2800	8536	8352	8256	8072	7976	8305	8025	66	2450	500	5220	10	1	13058000	1059	-31.07	0.67	12	0.19	-261.00	12023.00	13400	20240405	-39.48	7970	20231024	1.76	13400	-39.48	20240405	8000	1.38	20240715	13400	-39.48	20240405	7970	1.76	20231024	1.12	N	255440	500	65 억		175830	N	N	0	N	00	N
104	20240715	101034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8020	-150	5	-1.84	158577440	19556	31.87	8200	8290	8000	10620	5720	8170	8108.89	1.35	0	-4404	8536	8352	8256	8072	7976	8305	8025	66	2450	500	5220	10	1	13058000	1047	-30.73	0.67	12	0.15	-261.00	12023.00	13400	20240405	-40.15	7970	20231024	0.63	13400	-40.15	20240405	8000	0.25	20240715	13400	-40.15	20240405	7970	0.63	20231024	1.12	N	255440	500	65 억		175830	N	N	0	N	00	N
105	20240715	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8150	-20	5	-0.24	36450130	4462	7.27	8200	8290	8110	10620	5720	8170	8169.01	1.35	0	-2256	8536	8352	8256	8072	7976	8305	8025	66	2450	500	5220	10	1	13058000	1064	-31.23	0.68	12	0.03	-261.00	12023.00	13400	20240405	-39.18	7970	20231024	2.26	13400	-39.18	20240405	8110	0.49	20240715	13400	-39.18	20240405	7970	2.26	20231024	1.12	N	255440	500	65 억		175830	N	N	0	N	00	N
106	20240712	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8170	-170	5	-2.04	504341800	61163	50.30	8210	8440	8160	10840	5840	8340	8245.83	1.31	0	5147	8906	8622	8366	8082	7826	8765	8225	66	2500	500	5330	10	1	13058000	1067	-31.30	0.68	12	0.47	-261.00	12023.00	13400	20240405	-39.03	7970	20231024	2.51	13400	-39.03	20240405	8110	0.74	20240711	13400	-39.03	20240405	7970	2.51	20231024	1.21	N	255440	500	65 억		170763	N	N	0	N	00	N
107	20240712	151034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8170	-170	5	-2.04	482590990	58501	48.11	8210	8440	8160	10840	5840	8340	8249.18	1.31	0	5466	8906	8622	8366	8082	7826	8765	8225	66	2500	500	5330	10	1	13058000	1067	-31.30	0.68	12	0.45	-261.00	12023.00	13400	20240405	-39.03	7970	20231024	2.51	13400	-39.03	20240405	8110	0.74	20240711	13400	-39.03	20240405	7970	2.51	20231024	1.21	N	255440	500	65 억		170763	N	N	0	N	00	N
108	20240712	141037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8250	-90	5	-1.08	331548700	40080	32.96	8210	8440	8210	10840	5840	8340	8272.07	1.31	0	7833	8906	8622	8366	8082	7826	8765	8225	66	2500	500	5330	10	1	13058000	1077	-31.61	0.69	12	0.31	-261.00	12023.00	13400	20240405	-38.43	7970	20231024	3.51	13400	-38.43	20240405	8110	1.73	20240711	13400	-38.43	20240405	7970	3.51	20231024	1.21	N	255440	500	65 억		170763	N	N	0	N	00	N
109	20240712	131031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8280	-60	5	-0.72	290642650	35130	28.89	8210	8440	8210	10840	5840	8340	8273.23	1.31	0	7691	8906	8622	8366	8082	7826	8765	8225	66	2500	500	5330	10	1	13058000	1081	-31.72	0.69	12	0.27	-261.00	12023.00	13400	20240405	-38.21	7970	20231024	3.89	13400	-38.21	20240405	8110	2.10	20240711	13400	-38.21	20240405	7970	3.89	20231024	1.21	N	255440	500	65 억		170763	N	N	0	N	00	N
110	20240712	121032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8290	-50	5	-0.60	222556050	26883	22.11	8210	8440	8210	10840	5840	8340	8278.55	1.31	0	6330	8906	8622	8366	8082	7826	8765	8225	66	2500	500	5330	10	1	13058000	1083	-31.76	0.69	12	0.21	-261.00	12023.00	13400	20240405	-38.13	7970	20231024	4.02	13400	-38.13	20240405	8110	2.22	20240711	13400	-38.13	20240405	7970	4.02	20231024	1.21	N	255440	500	65 억		170763	N	N	0	N	00	N
111	20240712	111029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8270	-70	5	-0.84	184233990	22255	18.30	8210	8440	8210	10840	5840	8340	8278.15	1.31	0	5657	8906	8622	8366	8082	7826	8765	8225	66	2500	500	5330	10	1	13058000	1080	-31.69	0.69	12	0.17	-261.00	12023.00	13400	20240405	-38.28	7970	20231024	3.76	13400	-38.28	20240405	8110	1.97	20240711	13400	-38.28	20240405	7970	3.76	20231024	1.21	N	255440	500	65 억		170763	N	N	0	N	00	N
112	20240712	101030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8250	-90	5	-1.08	156105000	18844	15.50	8210	8440	8210	10840	5840	8340	8283.88	1.31	0	5915	8906	8622	8366	8082	7826	8765	8225	66	2500	500	5330	10	1	13058000	1077	-31.61	0.69	12	0.14	-261.00	12023.00	13400	20240405	-38.43	7970	20231024	3.51	13400	-38.43	20240405	8110	1.73	20240711	13400	-38.43	20240405	7970	3.51	20231024	1.21	N	255440	500	65 억		170763	N	N	0	N	00	N
113	20240712	091028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8280	-60	5	-0.72	42335580	5107	4.20	8210	8440	8210	10840	5840	8340	8289.10	1.31	0	870	8906	8622	8366	8082	7826	8765	8225	66	2500	500	5330	10	1	13058000	1081	-31.72	0.69	12	0.04	-261.00	12023.00	13400	20240405	-38.21	7970	20231024	3.89	13400	-38.21	20240405	8110	2.10	20240711	13400	-38.21	20240405	7970	3.89	20231024	1.21	N	255440	500	65 억		170763	N	N	0	N	00	N
114	20240711	161023	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8340	100	2	1.21	1003672560	119265	97.50	8110	8650	8110	10710	5770	8240	8415.57	1.21	0	12172	8720	8480	8340	8100	7960	8410	8030	66	2470	500	5270	10	1	13058000	1089	-31.95	0.69	12	0.91	-261.00	12023.00	13400	20240405	-37.76	7970	20231024	4.64	13400	-37.76	20240405	8110	2.84	20240711	13400	-37.76	20240405	7970	4.64	20231024	1.31	N	255440	500	65 억		158595	N	N	0	N	01	N
115	20240711	151030	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8330	90	2	1.09	984640790	116984	95.64	8110	8650	8110	10710	5770	8240	8416.96	1.21	0	11411	8720	8480	8340	8100	7960	8410	8030	66	2470	500	5270	10	1	13058000	1088	-31.92	0.69	12	0.90	-261.00	12023.00	13400	20240405	-37.84	7970	20231024	4.52	13400	-37.84	20240405	8110	2.71	20240711	13400	-37.84	20240405	7970	4.52	20231024	1.31	N	255440	500	65 억		158595	N	N	0	N	01	N
116	20240711	141030	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8380	140	2	1.70	928036230	110194	90.08	8110	8650	8110	10710	5770	8240	8421.92	1.21	0	10673	8720	8480	8340	8100	7960	8410	8030	66	2470	500	5270	10	1	13058000	1094	-32.11	0.70	12	0.84	-261.00	12023.00	13400	20240405	-37.46	7970	20231024	5.14	13400	-37.46	20240405	8110	3.33	20240711	13400	-37.46	20240405	7970	5.14	20231024	1.31	N	255440	500	65 억		158595	N	N	0	N	01	N
117	20240711	131028	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8440	200	2	2.43	877145660	104138	85.13	8110	8650	8110	10710	5770	8240	8423.00	1.21	0	9666	8720	8480	8340	8100	7960	8410	8030	66	2470	500	5270	10	1	13058000	1102	-32.34	0.70	12	0.80	-261.00	12023.00	13400	20240405	-37.01	7970	20231024	5.90	13400	-37.01	20240405	8110	4.07	20240711	13400	-37.01	20240405	7970	5.90	20231024	1.31	N	255440	500	65 억		158595	N	N	0	N	01	N
118	20240711	121028	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8480	240	2	2.91	838303880	99548	81.38	8110	8650	8110	10710	5770	8240	8421.19	1.21	0	10391	8720	8480	8340	8100	7960	8410	8030	66	2470	500	5270	10	1	13058000	1107	-32.49	0.71	12	0.76	-261.00	12023.00	13400	20240405	-36.72	7970	20231024	6.40	13400	-36.72	20240405	8110	4.56	20240711	13400	-36.72	20240405	7970	6.40	20231024	1.31	N	255440	500	65 억		158595	N	N	0	N	01	N
119	20240711	111024	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8580	340	2	4.13	774665350	92096	75.29	8110	8650	8110	10710	5770	8240	8411.59	1.21	0	16407	8720	8480	8340	8100	7960	8410	8030	66	2470	500	5270	10	1	13058000	1120	-32.87	0.71	12	0.71	-261.00	12023.00	13400	20240405	-35.97	7970	20231024	7.65	13400	-35.97	20240405	8110	5.80	20240711	13400	-35.97	20240405	7970	7.65	20231024	1.31	N	255440	500	65 억		158595	N	N	0	N	01	N
120	20240711	101026	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	260	2	3.16	486282130	58514	47.84	8110	8560	8110	10710	5770	8240	8310.59	1.21	0	18384	8720	8480	8340	8100	7960	8410	8030	66	2470	500	5270	10	1	13058000	1110	-32.57	0.71	12	0.45	-261.00	12023.00	13400	20240405	-36.57	7970	20231024	6.65	13400	-36.57	20240405	8110	4.81	20240711	13400	-36.57	20240405	7970	6.65	20231024	1.31	N	255440	500	65 억		158595	N	N	0	N	01	N
121	20240711	091023	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8210	-30	5	-0.36	192713120	23584	19.28	8110	8340	8110	10710	5770	8240	8171.20	1.21	0	6257	8720	8480	8340	8100	7960	8410	8030	66	2470	500	5270	10	1	13058000	1072	-31.46	0.68	12	0.18	-261.00	12023.00	13400	20240405	-38.73	7970	20231024	3.01	13400	-38.73	20240405	8110	1.23	20240711	13400	-38.73	20240405	7970	3.01	20231024	1.31	N	255440	500	65 억		158595	N	N	0	N	01	N
122	20240710	161020	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8240	-340	5	-3.96	980063490	118117	73.64	8580	8580	8200	11150	6010	8580	8297.40	1.22	0	-96	9193	8886	8693	8386	8193	8790	8290	66	2570	500	5490	10	1	13058000	1076	-31.57	0.69	12	0.90	-261.00	12023.00	13400	20240405	-38.51	7970	20231024	3.39	13400	-38.51	20240405	8200	0.49	20240710	13400	-38.51	20240405	7970	3.39	20231024	1.06	N	255440	500	65 억		158756	N	N	0	N	01	N
123	20240710	151023	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8260	-320	5	-3.73	892455560	107457	66.99	8580	8580	8200	11150	6010	8580	8305.23	1.22	0	188	9193	8886	8693	8386	8193	8790	8290	66	2570	500	5490	10	1	13058000	1079	-31.65	0.69	12	0.82	-261.00	12023.00	13400	20240405	-38.36	7970	20231024	3.64	13400	-38.36	20240405	8200	0.73	20240710	13400	-38.36	20240405	7970	3.64	20231024	1.06	N	255440	500	65 억		158756	N	N	0	N	01	N
124	20240710	141023	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8290	-290	5	-3.38	803930770	96720	60.30	8580	8580	8200	11150	6010	8580	8311.94	1.22	0	1096	9193	8886	8693	8386	8193	8790	8290	66	2570	500	5490	10	1	13058000	1083	-31.76	0.69	12	0.74	-261.00	12023.00	13400	20240405	-38.13	7970	20231024	4.02	13400	-38.13	20240405	8200	1.10	20240710	13400	-38.13	20240405	7970	4.02	20231024	1.06	N	255440	500	65 억		158756	N	N	0	N	01	N
125	20240710	131023	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8310	-270	5	-3.15	708901530	85262	53.16	8580	8580	8200	11150	6010	8580	8314.39	1.22	0	1680	9193	8886	8693	8386	8193	8790	8290	66	2570	500	5490	10	1	13058000	1085	-31.84	0.69	12	0.65	-261.00	12023.00	13400	20240405	-37.99	7970	20231024	4.27	13400	-37.99	20240405	8200	1.34	20240710	13400	-37.99	20240405	7970	4.27	20231024	1.06	N	255440	500	65 억		158756	N	N	0	N	01	N
126	20240710	121021	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8260	-320	5	-3.73	666386920	80119	49.95	8580	8580	8200	11150	6010	8580	8317.46	1.22	0	456	9193	8886	8693	8386	8193	8790	8290	66	2570	500	5490	10	1	13058000	1079	-31.65	0.69	12	0.61	-261.00	12023.00	13400	20240405	-38.36	7970	20231024	3.64	13400	-38.36	20240405	8200	0.73	20240710	13400	-38.36	20240405	7970	3.64	20231024	1.06	N	255440	500	65 억		158756	N	N	0	N	01	N
127	20240710	111022	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8240	-340	5	-3.96	594470900	71383	44.50	8580	8580	8200	11150	6010	8580	8327.91	1.22	0	-1273	9193	8886	8693	8386	8193	8790	8290	66	2570	500	5490	10	1	13058000	1076	-31.57	0.69	12	0.55	-261.00	12023.00	13400	20240405	-38.51	7970	20231024	3.39	13400	-38.51	20240405	8200	0.49	20240710	13400	-38.51	20240405	7970	3.39	20231024	1.06	N	255440	500	65 억		158756	N	N	0	N	01	N
128	20240710	101017	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8290	-290	5	-3.38	444354060	53169	33.15	8580	8580	8260	11150	6010	8580	8357.39	1.22	0	-1809	9193	8886	8693	8386	8193	8790	8290	66	2570	500	5490	10	1	13058000	1083	-31.76	0.69	12	0.41	-261.00	12023.00	13400	20240405	-38.13	7970	20231024	4.02	13400	-38.13	20240405	8260	0.36	20240710	13400	-38.13	20240405	7970	4.02	20231024	1.06	N	255440	500	65 억		158756	N	N	0	N	01	N
129	20240710	091024	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8460	-120	5	-1.40	79007570	9330	5.82	8580	8580	8440	11150	6010	8580	8468.12	1.22	0	2274	9193	8886	8693	8386	8193	8790	8290	66	2570	500	5490	10	1	13058000	1105	-32.41	0.70	12	0.07	-261.00	12023.00	13400	20240405	-36.87	7970	20231024	6.15	13400	-36.87	20240405	8440	0.24	20240710	13400	-36.87	20240405	7970	6.15	20231024	1.06	N	255440	500	65 억		158756	N	N	0	N	01	N
130	20240709	161016	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8580	-260	5	-2.94	1372518520	158297	29.77	9000	9000	8500	11490	6190	8840	8670.58	1.49	0	-35609	10386	9612	9146	8372	7906	9380	8140	66	2650	500	5650	10	1	13058000	1120	-32.87	0.71	12	1.21	-261.00	12023.00	13400	20240405	-35.97	7970	20231024	7.65	13400	-35.97	20240405	8500	0.94	20240709	13400	-35.97	20240405	7970	7.65	20231024	1.06	N	255440	500	65 억		194397	N	N	0	N	01	N
131	20240709	151022	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	-310	5	-3.51	1324637540	152699	28.72	9000	9000	8500	11490	6190	8840	8674.82	1.49	0	-34897	10386	9612	9146	8372	7906	9380	8140	66	2650	500	5650	10	1	13058000	1114	-32.68	0.71	12	1.17	-261.00	12023.00	13400	20240405	-36.34	7970	20231024	7.03	13400	-36.34	20240405	8500	0.35	20240709	13400	-36.34	20240405	7970	7.03	20231024	1.06	N	255440	500	65 억		194397	N	N	0	N	01	N
132	20240709	141022	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8580	-260	5	-2.94	1090705610	125264	23.56	9000	9000	8580	11490	6190	8840	8707.25	1.49	0	-37470	10386	9612	9146	8372	7906	9380	8140	66	2650	500	5650	10	1	13058000	1120	-32.87	0.71	12	0.96	-261.00	12023.00	13400	20240405	-35.97	7970	20231024	7.65	13400	-35.97	20240405	8580	0.00	20240709	13400	-35.97	20240405	7970	7.65	20231024	1.06	N	255440	500	65 억		194397	N	N	0	N	01	N
133	20240709	131025	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8670	-170	5	-1.92	843937810	96649	18.18	9000	9000	8630	11490	6190	8840	8731.98	1.49	0	-20627	10386	9612	9146	8372	7906	9380	8140	66	2650	500	5650	10	1	13058000	1132	-33.22	0.72	12	0.74	-261.00	12023.00	13400	20240405	-35.30	7970	20231024	8.78	13400	-35.30	20240405	8630	0.46	20240709	13400	-35.30	20240405	7970	8.78	20231024	1.06	N	255440	500	65 억		194397	N	N	0	N	01	N
134	20240709	121026	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8670	-170	5	-1.92	764660010	87502	16.46	9000	9000	8630	11490	6190	8840	8738.77	1.49	0	-17834	10386	9612	9146	8372	7906	9380	8140	66	2650	500	5650	10	1	13058000	1132	-33.22	0.72	12	0.67	-261.00	12023.00	13400	20240405	-35.30	7970	20231024	8.78	13400	-35.30	20240405	8630	0.46	20240709	13400	-35.30	20240405	7970	8.78	20231024	1.06	N	255440	500	65 억		194397	N	N	0	N	01	N
135	20240709	111027	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8690	-150	5	-1.70	696365180	79635	14.98	9000	9000	8630	11490	6190	8840	8744.46	1.49	0	-17969	10386	9612	9146	8372	7906	9380	8140	66	2650	500	5650	10	1	13058000	1135	-33.30	0.72	12	0.61	-261.00	12023.00	13400	20240405	-35.15	7970	20231024	9.03	13400	-35.15	20240405	8630	0.70	20240709	13400	-35.15	20240405	7970	9.03	20231024	1.06	N	255440	500	65 억		194397	N	N	0	N	01	N
136	20240709	101023	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8710	-130	5	-1.47	471978580	53778	10.11	9000	9000	8680	11490	6190	8840	8776.42	1.49	0	-5124	10386	9612	9146	8372	7906	9380	8140	66	2650	500	5650	10	1	13058000	1137	-33.37	0.72	12	0.41	-261.00	12023.00	13400	20240405	-35.00	7970	20231024	9.28	13400	-35.00	20240405	8680	0.35	20240709	13400	-35.00	20240405	7970	9.28	20231024	1.06	N	255440	500	65 억		194397	N	N	0	N	01	N
137	20240709	091020	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8810	-30	5	-0.34	199761680	22595	4.25	9000	9000	8710	11490	6190	8840	8840.97	1.49	0	-3945	10386	9612	9146	8372	7906	9380	8140	66	2650	500	5650	10	1	13058000	1150	-33.75	0.73	12	0.17	-261.00	12023.00	13400	20240405	-34.25	7970	20231024	10.54	13400	-34.25	20240405	8680	1.50	20240708	13400	-34.25	20240405	7970	10.54	20231024	1.06	N	255440	500	65 억		194397	N	N	0	N	01	N
138	20240708	161013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8840	-1130	5	-11.33	4724084960	526985	140.49	9880	9920	8680	12960	6980	9970	8965.06	1.35	0	16257	11310	10640	10250	9580	9190	10445	9385	66	2990	500	6380	10	1	13058000	1154	-33.87	0.74	12	4.04	-261.00	12023.00	13400	20240405	-34.03	7970	20231024	10.92	13400	-34.03	20240405	8680	1.84	20240708	13400	-34.03	20240405	7970	10.92	20231024	1.07	N	255440	500	65 억		176748	N	N	0	N	00	N
139	20240708	151015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8810	-1160	5	-11.63	4603862600	513361	136.86	9880	9920	8680	12960	6980	9970	8968.08	1.35	0	18512	11310	10640	10250	9580	9190	10445	9385	66	2990	500	6380	10	1	13058000	1150	-33.75	0.73	12	3.93	-261.00	12023.00	13400	20240405	-34.25	7970	20231024	10.54	13400	-34.25	20240405	8680	1.50	20240708	13400	-34.25	20240405	7970	10.54	20231024	1.07	N	255440	500	65 억		176748	N	N	0	N	00	N
140	20240708	141018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8900	-1070	5	-10.73	3759512140	417819	111.39	9880	9920	8680	12960	6980	9970	8997.94	1.35	0	35447	11310	10640	10250	9580	9190	10445	9385	66	2990	500	6380	10	1	13058000	1162	-34.10	0.74	12	3.20	-261.00	12023.00	13400	20240405	-33.58	7970	20231024	11.67	13400	-33.58	20240405	8680	2.53	20240708	13400	-33.58	20240405	7970	11.67	20231024	1.07	N	255440	500	65 억		176748	N	N	0	N	00	N
141	20240708	131013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9040	-930	5	-9.33	3245476380	360458	96.09	9880	9920	8680	12960	6980	9970	9003.76	1.35	0	47295	11310	10640	10250	9580	9190	10445	9385	66	2990	500	6380	10	1	13058000	1180	-34.64	0.75	12	2.76	-261.00	12023.00	13400	20240405	-32.54	7970	20231024	13.43	13400	-32.54	20240405	8680	4.15	20240708	13400	-32.54	20240405	7970	13.43	20231024	1.07	N	255440	500	65 억		176748	N	N	0	N	00	N
142	20240708	121016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9020	-950	5	-9.53	3094983270	343819	91.66	9880	9920	8680	12960	6980	9970	9001.78	1.35	0	48097	11310	10640	10250	9580	9190	10445	9385	66	2990	500	6380	10	1	13058000	1178	-34.56	0.75	12	2.63	-261.00	12023.00	13400	20240405	-32.69	7970	20231024	13.17	13400	-32.69	20240405	8680	3.92	20240708	13400	-32.69	20240405	7970	13.17	20231024	1.07	N	255440	500	65 억		176748	N	N	0	N	00	N
143	20240708	111012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8990	-980	5	-9.83	2806233260	311818	83.13	9880	9920	8680	12960	6980	9970	8999.59	1.35	0	43405	11310	10640	10250	9580	9190	10445	9385	66	2990	500	6380	10	1	13058000	1174	-34.44	0.75	12	2.39	-261.00	12023.00	13400	20240405	-32.91	7970	20231024	12.80	13400	-32.91	20240405	8680	3.57	20240708	13400	-32.91	20240405	7970	12.80	20231024	1.07	N	255440	500	65 억		176748	N	N	0	N	00	N
144	20240708	101013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9180	-790	5	-7.92	2347737970	261061	69.60	9880	9920	8680	12960	6980	9970	8993.06	1.35	0	46625	11310	10640	10250	9580	9190	10445	9385	66	2990	500	6380	10	1	13058000	1199	-35.17	0.76	12	2.00	-261.00	12023.00	13400	20240405	-31.49	7970	20231024	15.18	13400	-31.49	20240405	8680	5.76	20240708	13400	-31.49	20240405	7970	15.18	20231024	1.07	N	255440	500	65 억		176748	N	N	0	N	00	N
145	20240708	091012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9360	-610	5	-6.12	157565830	16483	4.39	9880	9920	9340	12960	6980	9970	9559.29	1.35	0	3847	11310	10640	10250	9580	9190	10445	9385	66	2990	500	6380	10	1	13058000	1222	-35.86	0.78	12	0.13	-261.00	12023.00	13400	20240405	-30.15	7970	20231024	17.44	13400	-30.15	20240405	9340	0.21	20240708	13400	-30.15	20240405	7970	17.44	20231024	1.07	N	255440	500	65 억		176748	N	N	0	N	00	N
146	20240705	161008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9970	-520	5	-4.96	872134570	85943	326.44	10500	10920	9860	13630	7350	10490	10148.24	1.49	0	-17761	10750	10620	10510	10380	10270	10610	10370	66	3140	500	6710	10	1	13058000	1302	-38.20	0.83	12	0.66	-261.00	12023.00	13400	20240405	-25.60	7970	20231024	25.09	13400	-25.60	20240405	9790	1.84	20240320	13400	-25.60	20240405	7970	25.09	20231024	1.08	N	255440	500	65 억		194241	N	N	0	N	00	N
147	20240705	151012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9990	-500	5	-4.77	808143200	79532	302.09	10500	10920	9860	13630	7350	10490	10161.23	1.49	0	-13714	10750	10620	10510	10380	10270	10610	10370	66	3140	500	6710	10	1	13058000	1304	-38.28	0.83	12	0.61	-261.00	12023.00	13400	20240405	-25.45	7970	20231024	25.35	13400	-25.45	20240405	9790	2.04	20240320	13400	-25.45	20240405	7970	25.35	20231024	1.08	N	255440	500	65 억		194241	N	N	0	N	00	N
148	20240705	141014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	-340	5	-3.24	435322370	42220	160.37	10500	10920	10150	13630	7350	10490	10310.81	1.49	0	-10274	10750	10620	10510	10380	10270	10610	10370	66	3140	500	6710	10	1	13058000	1325	-38.89	0.84	12	0.32	-261.00	12023.00	13400	20240405	-24.25	7970	20231024	27.35	13400	-24.25	20240405	9790	3.68	20240320	13400	-24.25	20240405	7970	27.35	20231024	1.08	N	255440	500	65 억		194241	N	N	0	N	00	N
149	20240705	131011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	-250	5	-2.38	330009730	31904	121.18	10500	10920	10200	13630	7350	10490	10343.84	1.49	0	-6615	10750	10620	10510	10380	10270	10610	10370	66	3140	500	6710	10	1	13058000	1337	-39.23	0.85	12	0.24	-261.00	12023.00	13400	20240405	-23.58	7970	20231024	28.48	13400	-23.58	20240405	9790	4.60	20240320	13400	-23.58	20240405	7970	28.48	20231024	1.08	N	255440	500	65 억		194241	N	N	0	N	00	N
150	20240705	121011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10290	-200	5	-1.91	264346110	25516	96.92	10500	10920	10230	13630	7350	10490	10360.01	1.49	0	-6531	10750	10620	10510	10380	10270	10610	10370	66	3140	500	6710	10	1	13058000	1344	-39.43	0.86	12	0.20	-261.00	12023.00	13400	20240405	-23.21	7970	20231024	29.11	13400	-23.21	20240405	9790	5.11	20240320	13400	-23.21	20240405	7970	29.11	20231024	1.08	N	255440	500	65 억		194241	N	N	0	N	00	N
151	20240705	111008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10310	-180	5	-1.72	205112390	19754	75.03	10500	10920	10230	13630	7350	10490	10383.33	1.49	0	-6418	10750	10620	10510	10380	10270	10610	10370	66	3140	500	6710	10	1	13058000	1346	-39.50	0.86	12	0.15	-261.00	12023.00	13400	20240405	-23.06	7970	20231024	29.36	13400	-23.06	20240405	9790	5.31	20240320	13400	-23.06	20240405	7970	29.36	20231024	1.08	N	255440	500	65 억		194241	N	N	0	N	00	N
152	20240705	101008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10450	-40	5	-0.38	105692530	10116	38.42	10500	10920	10390	13630	7350	10490	10448.06	1.49	0	-3951	10750	10620	10510	10380	10270	10610	10370	66	3140	500	6710	10	1	13058000	1365	-40.04	0.87	12	0.08	-261.00	12023.00	13400	20240405	-22.01	7970	20231024	31.12	13400	-22.01	20240405	9790	6.74	20240320	13400	-22.01	20240405	7970	31.12	20231024	1.08	N	255440	500	65 억		194241	N	N	0	N	00	N
153	20240705	091010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10460	-30	5	-0.29	25078750	2382	9.05	10500	10920	10400	13630	7350	10490	10528.44	1.49	0	-52	10750	10620	10510	10380	10270	10610	10370	66	3140	500	6710	10	1	13058000	1366	-40.08	0.87	12	0.02	-261.00	12023.00	13400	20240405	-21.94	7970	20231024	31.24	13400	-21.94	20240405	9790	6.84	20240320	13400	-21.94	20240405	7970	31.24	20231024	1.08	N	255440	500	65 억		194241	N	N	0	N	00	N
154	20240704	161004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10490	0	3	0.00	269773970	25587	96.47	10490	10640	10400	13630	7350	10490	10543.40	1.45	0	4883	10730	10610	10520	10400	10310	10565	10355	66	3140	500	6710	10	1	13058000	1370	-40.19	0.87	12	0.20	-261.00	12023.00	13400	20240405	-21.72	7970	20231024	31.62	13400	-21.72	20240405	9790	7.15	20240320	13400	-21.72	20240405	7970	31.62	20231024	1.10	N	255440	500	65 억		189305	N	N	0	N	00	N
155	20240704	151008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10490	0	3	0.00	244650800	23192	87.44	10490	10640	10400	13630	7350	10490	10548.93	1.45	0	5136	10730	10610	10520	10400	10310	10565	10355	66	3140	500	6710	10	1	13058000	1370	-40.19	0.87	12	0.18	-261.00	12023.00	13400	20240405	-21.72	7970	20231024	31.62	13400	-21.72	20240405	9790	7.15	20240320	13400	-21.72	20240405	7970	31.62	20231024	1.10	N	255440	500	65 억		189305	N	N	0	N	00	N
156	20240704	141007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10510	20	2	0.19	228839150	21687	81.77	10490	10640	10400	13630	7350	10490	10551.90	1.45	0	5192	10730	10610	10520	10400	10310	10565	10355	66	3140	500	6710	10	1	13058000	1372	-40.27	0.87	12	0.17	-261.00	12023.00	13400	20240405	-21.57	7970	20231024	31.87	13400	-21.57	20240405	9790	7.35	20240320	13400	-21.57	20240405	7970	31.87	20231024	1.10	N	255440	500	65 억		189305	N	N	0	N	00	N
157	20240704	131007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10510	20	2	0.19	199381780	18886	71.21	10490	10640	10400	13630	7350	10490	10557.12	1.45	0	4881	10730	10610	10520	10400	10310	10565	10355	66	3140	500	6710	10	1	13058000	1372	-40.27	0.87	12	0.14	-261.00	12023.00	13400	20240405	-21.57	7970	20231024	31.87	13400	-21.57	20240405	9790	7.35	20240320	13400	-21.57	20240405	7970	31.87	20231024	1.10	N	255440	500	65 억		189305	N	N	0	N	00	N
158	20240704	121008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10600	110	2	1.05	172875110	16372	61.73	10490	10640	10400	13630	7350	10490	10559.19	1.45	0	4775	10730	10610	10520	10400	10310	10565	10355	66	3140	500	6710	10	1	13058000	1384	-40.61	0.88	12	0.13	-261.00	12023.00	13400	20240405	-20.90	7970	20231024	33.00	13400	-20.90	20240405	9790	8.27	20240320	13400	-20.90	20240405	7970	33.00	20231024	1.10	N	255440	500	65 억		189305	N	N	0	N	00	N
159	20240704	111006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10640	150	2	1.43	149504130	14168	53.42	10490	10640	10400	13630	7350	10490	10552.24	1.45	0	4453	10730	10610	10520	10400	10310	10565	10355	66	3140	500	6710	10	1	13058000	1389	-40.77	0.88	12	0.11	-261.00	12023.00	13400	20240405	-20.60	7970	20231024	33.50	13400	-20.60	20240405	9790	8.68	20240320	13400	-20.60	20240405	7970	33.50	20231024	1.10	N	255440	500	65 억		189305	N	N	0	N	00	N
160	20240704	101006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10530	40	2	0.38	105139440	9984	37.64	10490	10600	10400	13630	7350	10490	10530.79	1.45	0	1599	10730	10610	10520	10400	10310	10565	10355	66	3140	500	6710	10	1	13058000	1375	-40.34	0.88	12	0.08	-261.00	12023.00	13400	20240405	-21.42	7970	20231024	32.12	13400	-21.42	20240405	9790	7.56	20240320	13400	-21.42	20240405	7970	32.12	20231024	1.10	N	255440	500	65 억		189305	N	N	0	N	00	N
161	20240704	091008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10580	90	2	0.86	45539960	4325	16.31	10490	10580	10490	13630	7350	10490	10529.47	1.45	0	3226	10730	10610	10520	10400	10310	10565	10355	66	3140	500	6710	10	1	13058000	1382	-40.54	0.88	12	0.03	-261.00	12023.00	13400	20240405	-21.04	7970	20231024	32.75	13400	-21.04	20240405	9790	8.07	20240320	13400	-21.04	20240405	7970	32.75	20231024	1.10	N	255440	500	65 억		189305	N	N	0	N	00	N
162	20240703	161002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10490	-160	5	-1.50	278152230	26511	136.17	10640	10640	10430	13840	7460	10650	10491.96	1.52	0	-9061	10910	10780	10640	10510	10370	10710	10440	66	3190	500	6810	10	1	13058000	1370	-40.19	0.87	12	0.20	-261.00	12023.00	13400	20240405	-21.72	7970	20231024	31.62	13400	-21.72	20240405	9790	7.15	20240320	13400	-21.72	20240405	7970	31.62	20231024	1.11	N	255440	500	65 억		198359	N	N	0	N	00	N
163	20240703	151005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10480	-170	5	-1.60	272130690	25937	133.22	10640	10640	10430	13840	7460	10650	10491.99	1.52	0	-8926	10910	10780	10640	10510	10370	10710	10440	66	3190	500	6810	10	1	13058000	1368	-40.15	0.87	12	0.20	-261.00	12023.00	13400	20240405	-21.79	7970	20231024	31.49	13400	-21.79	20240405	9790	7.05	20240320	13400	-21.79	20240405	7970	31.49	20231024	1.11	N	255440	500	65 억		198359	N	N	0	N	00	N
164	20240703	141005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10460	-190	5	-1.78	251685920	23983	123.19	10640	10640	10430	13840	7460	10650	10494.35	1.52	0	-8116	10910	10780	10640	10510	10370	10710	10440	66	3190	500	6810	10	1	13058000	1366	-40.08	0.87	12	0.18	-261.00	12023.00	13400	20240405	-21.94	7970	20231024	31.24	13400	-21.94	20240405	9790	6.84	20240320	13400	-21.94	20240405	7970	31.24	20231024	1.11	N	255440	500	65 억		198359	N	N	0	N	00	N
165	20240703	131004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10480	-170	5	-1.60	237341110	22609	116.13	10640	10640	10430	13840	7460	10650	10497.64	1.52	0	-7995	10910	10780	10640	10510	10370	10710	10440	66	3190	500	6810	10	1	13058000	1368	-40.15	0.87	12	0.17	-261.00	12023.00	13400	20240405	-21.79	7970	20231024	31.49	13400	-21.79	20240405	9790	7.05	20240320	13400	-21.79	20240405	7970	31.49	20231024	1.11	N	255440	500	65 억		198359	N	N	0	N	00	N
166	20240703	121003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10450	-200	5	-1.88	221438900	21089	108.32	10640	10640	10430	13840	7460	10650	10500.21	1.52	0	-7968	10910	10780	10640	10510	10370	10710	10440	66	3190	500	6810	10	1	13058000	1365	-40.04	0.87	12	0.16	-261.00	12023.00	13400	20240405	-22.01	7970	20231024	31.12	13400	-22.01	20240405	9790	6.74	20240320	13400	-22.01	20240405	7970	31.12	20231024	1.11	N	255440	500	65 억		198359	N	N	0	N	00	N
167	20240703	111006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10470	-180	5	-1.69	187907740	17884	91.86	10640	10640	10470	13840	7460	10650	10507.03	1.52	0	-7322	10910	10780	10640	10510	10370	10710	10440	66	3190	500	6810	10	1	13058000	1367	-40.11	0.87	12	0.14	-261.00	12023.00	13400	20240405	-21.87	7970	20231024	31.37	13400	-21.87	20240405	9790	6.95	20240320	13400	-21.87	20240405	7970	31.37	20231024	1.11	N	255440	500	65 억		198359	N	N	0	N	00	N
168	20240703	101007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10510	-140	5	-1.31	86234700	8196	42.10	10640	10640	10480	13840	7460	10650	10521.56	1.52	0	-4779	10910	10780	10640	10510	10370	10710	10440	66	3190	500	6810	10	1	13058000	1372	-40.27	0.87	12	0.06	-261.00	12023.00	13400	20240405	-21.57	7970	20231024	31.87	13400	-21.57	20240405	9790	7.35	20240320	13400	-21.57	20240405	7970	31.87	20231024	1.11	N	255440	500	65 억		198359	N	N	0	N	00	N
169	20240703	091003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10510	-140	5	-1.31	5852310	556	2.86	10640	10640	10510	13840	7460	10650	10525.74	1.52	0	-254	10910	10780	10640	10510	10370	10710	10440	66	3190	500	6810	10	1	13058000	1372	-40.27	0.87	12	0.00	-261.00	12023.00	13400	20240405	-21.57	7970	20231024	31.87	13400	-21.57	20240405	9790	7.35	20240320	13400	-21.57	20240405	7970	31.87	20231024	1.11	N	255440	500	65 억		198359	N	N	0	N	00	N
170	20240702	161000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10650	-180	5	-1.66	199899630	18829	115.27	10770	10770	10500	14070	7590	10830	10616.58	1.55	0	-4101	11016	10922	10836	10742	10656	10970	10790	66	3240	500	6930	10	1	13058000	1391	-40.80	0.89	12	0.14	-261.00	12023.00	13400	20240405	-20.52	7970	20231024	33.63	13400	-20.52	20240405	9790	8.78	20240320	13400	-20.52	20240405	7970	33.63	20231024	1.12	N	255440	500	65 억		202460	N	N	0	N	00	N
171	20240702	151001	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10660	-170	5	-1.57	194550790	18327	112.20	10770	10770	10500	14070	7590	10830	10615.53	1.55	0	-3959	11016	10922	10836	10742	10656	10970	10790	66	3240	500	6930	10	1	13058000	1392	-40.84	0.89	12	0.14	-261.00	12023.00	13400	20240405	-20.45	7970	20231024	33.75	13400	-20.45	20240405	9790	8.89	20240320	13400	-20.45	20240405	7970	33.75	20231024	1.12	N	255440	500	65 억		202460	N	N	0	N	00	N
172	20240702	141002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10630	-200	5	-1.85	186685270	17589	107.68	10770	10770	10500	14070	7590	10830	10613.75	1.55	0	-3950	11016	10922	10836	10742	10656	10970	10790	66	3240	500	6930	10	1	13058000	1388	-40.73	0.88	12	0.13	-261.00	12023.00	13400	20240405	-20.67	7970	20231024	33.38	13400	-20.67	20240405	9790	8.58	20240320	13400	-20.67	20240405	7970	33.38	20231024	1.12	N	255440	500	65 억		202460	N	N	0	N	00	N
173	20240702	131002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10650	-180	5	-1.66	176732720	16652	101.95	10770	10770	10500	14070	7590	10830	10613.30	1.55	0	-4003	11016	10922	10836	10742	10656	10970	10790	66	3240	500	6930	10	1	13058000	1391	-40.80	0.89	12	0.13	-261.00	12023.00	13400	20240405	-20.52	7970	20231024	33.63	13400	-20.52	20240405	9790	8.78	20240320	13400	-20.52	20240405	7970	33.63	20231024	1.12	N	255440	500	65 억		202460	N	N	0	N	00	N
174	20240702	121003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10600	-230	5	-2.12	160963200	15166	92.85	10770	10770	10500	14070	7590	10830	10613.42	1.55	0	-3914	11016	10922	10836	10742	10656	10970	10790	66	3240	500	6930	10	1	13058000	1384	-40.61	0.88	12	0.12	-261.00	12023.00	13400	20240405	-20.90	7970	20231024	33.00	13400	-20.90	20240405	9790	8.27	20240320	13400	-20.90	20240405	7970	33.00	20231024	1.12	N	255440	500	65 억		202460	N	N	0	N	00	N
175	20240702	111002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10640	-190	5	-1.75	148285210	13973	85.55	10770	10770	10500	14070	7590	10830	10612.27	1.55	0	-3621	11016	10922	10836	10742	10656	10970	10790	66	3240	500	6930	10	1	13058000	1389	-40.77	0.88	12	0.11	-261.00	12023.00	13400	20240405	-20.60	7970	20231024	33.50	13400	-20.60	20240405	9790	8.68	20240320	13400	-20.60	20240405	7970	33.50	20231024	1.12	N	255440	500	65 억		202460	N	N	0	N	00	N
176	20240702	101001	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10630	-200	5	-1.85	139939050	13185	80.72	10770	10770	10500	14070	7590	10830	10613.50	1.55	0	-3332	11016	10922	10836	10742	10656	10970	10790	66	3240	500	6930	10	1	13058000	1388	-40.73	0.88	12	0.10	-261.00	12023.00	13400	20240405	-20.67	7970	20231024	33.38	13400	-20.67	20240405	9790	8.58	20240320	13400	-20.67	20240405	7970	33.38	20231024	1.12	N	255440	500	65 억		202460	N	N	0	N	00	N
177	20240702	091003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10690	-140	5	-1.29	24681060	2311	14.15	10770	10770	10650	14070	7590	10830	10679.82	1.55	0	-843	11016	10922	10836	10742	10656	10970	10790	66	3240	500	6930	10	1	13058000	1396	-40.96	0.89	12	0.02	-261.00	12023.00	13400	20240405	-20.22	7970	20231024	34.13	13400	-20.22	20240405	9790	9.19	20240320	13400	-20.22	20240405	7970	34.13	20231024	1.12	N	255440	500	65 억		202460	N	N	0	N	00	N
178	20240701	160958	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10830	10	2	0.09	176526840	16276	64.66	10820	10930	10750	14060	7580	10820	10845.84	1.55	0	99	11173	10996	10873	10696	10573	10935	10635	66	3240	500	6920	10	1	13058000	1414	-41.49	0.90	12	0.12	-261.00	12023.00	13400	20240405	-19.18	7970	20231024	35.88	13400	-19.18	20240405	9790	10.62	20240320	13400	-19.18	20240405	7970	35.88	20231024	1.10	N	255440	500	65 억		202353	N	N	0	N	00	N
179	20240701	151001	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10930	110	2	1.02	170071140	15680	62.29	10820	10930	10750	14060	7580	10820	10846.37	1.55	0	175	11173	10996	10873	10696	10573	10935	10635	66	3240	500	6920	10	1	13058000	1427	-41.88	0.91	12	0.12	-261.00	12023.00	13400	20240405	-18.43	7970	20231024	37.14	13400	-18.43	20240405	9790	11.64	20240320	13400	-18.43	20240405	7970	37.14	20231024	1.10	N	255440	500	65 억		202353	N	N	0	N	00	N
180	20240701	140959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10830	10	2	0.09	153122540	14116	56.08	10820	10930	10750	14060	7580	10820	10847.45	1.55	0	143	11173	10996	10873	10696	10573	10935	10635	66	3240	500	6920	10	1	13058000	1414	-41.49	0.90	12	0.11	-261.00	12023.00	13400	20240405	-19.18	7970	20231024	35.88	13400	-19.18	20240405	9790	10.62	20240320	13400	-19.18	20240405	7970	35.88	20231024	1.10	N	255440	500	65 억		202353	N	N	0	N	00	N
181	20240701	130959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10830	10	2	0.09	129277640	11919	47.35	10820	10930	10750	14060	7580	10820	10846.35	1.55	0	-714	11173	10996	10873	10696	10573	10935	10635	66	3240	500	6920	10	1	13058000	1414	-41.49	0.90	12	0.09	-261.00	12023.00	13400	20240405	-19.18	7970	20231024	35.88	13400	-19.18	20240405	9790	10.62	20240320	13400	-19.18	20240405	7970	35.88	20231024	1.10	N	255440	500	65 억		202353	N	N	0	N	00	N
182	20240701	121000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10780	-40	5	-0.37	111962270	10317	40.99	10820	10930	10750	14060	7580	10820	10852.21	1.55	0	-1758	11173	10996	10873	10696	10573	10935	10635	66	3240	500	6920	10	1	13058000	1408	-41.30	0.90	12	0.08	-261.00	12023.00	13400	20240405	-19.55	7970	20231024	35.26	13400	-19.55	20240405	9790	10.11	20240320	13400	-19.55	20240405	7970	35.26	20231024	1.10	N	255440	500	65 억		202353	N	N	0	N	00	N
183	20240701	110957	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10840	20	2	0.18	89954330	8278	32.89	10820	10930	10760	14060	7580	10820	10866.67	1.55	0	-194	11173	10996	10873	10696	10573	10935	10635	66	3240	500	6920	10	1	13058000	1415	-41.53	0.90	12	0.06	-261.00	12023.00	13400	20240405	-19.10	7970	20231024	36.01	13400	-19.10	20240405	9790	10.73	20240320	13400	-19.10	20240405	7970	36.01	20231024	1.10	N	255440	500	65 억		202353	N	N	0	N	00	N
184	20240701	100956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10830	10	2	0.09	70454980	6484	25.76	10820	10930	10760	14060	7580	10820	10865.97	1.55	0	94	11173	10996	10873	10696	10573	10935	10635	66	3240	500	6920	10	1	13058000	1414	-41.49	0.90	12	0.05	-261.00	12023.00	13400	20240405	-19.18	7970	20231024	35.88	13400	-19.18	20240405	9790	10.62	20240320	13400	-19.18	20240405	7970	35.88	20231024	1.10	N	255440	500	65 억		202353	N	N	0	N	00	N
185	20240701	090954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10770	-50	5	-0.46	13327530	1232	4.89	10820	10840	10760	14060	7580	10820	10817.80	1.55	0	-884	11173	10996	10873	10696	10573	10935	10635	66	3240	500	6920	10	1	13058000	1406	-41.26	0.90	12	0.01	-261.00	12023.00	13400	20240405	-19.63	7970	20231024	35.13	13400	-19.63	20240405	9790	10.01	20240320	13400	-19.63	20240405	7970	35.13	20231024	1.10	N	255440	500	65 억		202353	N	N	0	N	00	N