KissMeData/271830/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	161109	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2535	55	2	2.22	143868205	58405	92.18	2465	2535	2405	3220	1740	2480	2463.16	0.26	0	9538	2573	2526	2493	2446	2413	2510	2430	29	740	100	1530	5	1	29490202	748	9.75	1.06	12	0.20	260.00	2383.00	5440	20240205	-53.40	2405	20240731	5.41	5440	-53.40	20240205	2405	5.41	20240731	5440	-53.40	20240205	2405	5.41	20240731	4.51	N	271830	100	29 억		77307	N	N	0	N	00	N
3	20240731	151125	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2515	35	2	1.41	129262620	52640	83.08	2465	2515	2405	3220	1740	2480	2455.60	0.26	0	8644	2573	2526	2493	2446	2413	2510	2430	29	740	100	1530	5	1	29490202	742	9.67	1.06	12	0.18	260.00	2383.00	5440	20240205	-53.77	2405	20240731	4.57	5440	-53.77	20240205	2405	4.57	20240731	5440	-53.77	20240205	2405	4.57	20240731	4.51	N	271830	100	29 억		77307	N	N	0	N	00	N
4	20240731	141124	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2495	15	2	0.60	108164700	44179	69.73	2465	2500	2405	3220	1740	2480	2448.33	0.26	0	6461	2573	2526	2493	2446	2413	2510	2430	29	740	100	1530	5	1	29490202	736	9.60	1.05	12	0.15	260.00	2383.00	5440	20240205	-54.14	2405	20240731	3.74	5440	-54.14	20240205	2405	3.74	20240731	5440	-54.14	20240205	2405	3.74	20240731	4.51	N	271830	100	29 억		77307	N	N	0	N	00	N
5	20240731	131120	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2490	10	2	0.40	90768350	37211	58.73	2465	2500	2405	3220	1740	2480	2439.29	0.26	0	4887	2573	2526	2493	2446	2413	2510	2430	29	740	100	1530	5	1	29490202	734	9.58	1.04	12	0.13	260.00	2383.00	5440	20240205	-54.23	2405	20240731	3.53	5440	-54.23	20240205	2405	3.53	20240731	5440	-54.23	20240205	2405	3.53	20240731	4.51	N	271830	100	29 억		77307	N	N	0	N	00	N
6	20240731	121119	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2445	-35	5	-1.41	69618340	28622	45.18	2465	2500	2405	3220	1740	2480	2432.34	0.26	0	178	2573	2526	2493	2446	2413	2510	2430	29	740	100	1530	5	1	29490202	721	9.40	1.03	12	0.10	260.00	2383.00	5440	20240205	-55.06	2405	20240731	1.66	5440	-55.06	20240205	2405	1.66	20240731	5440	-55.06	20240205	2405	1.66	20240731	4.51	N	271830	100	29 억		77307	N	N	0	N	00	N
7	20240731	111123	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2415	-65	5	-2.62	63184610	25986	41.02	2465	2500	2405	3220	1740	2480	2431.49	0.26	0	-662	2573	2526	2493	2446	2413	2510	2430	29	740	100	1530	5	1	29490202	712	9.29	1.01	12	0.09	260.00	2383.00	5440	20240205	-55.61	2405	20240731	0.42	5440	-55.61	20240205	2405	0.42	20240731	5440	-55.61	20240205	2405	0.42	20240731	4.51	N	271830	100	29 억		77307	N	N	0	N	00	N
8	20240731	101117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	-20	5	-0.81	36834815	15140	23.90	2465	2485	2410	3220	1740	2480	2432.95	0.26	0	-766	2573	2526	2493	2446	2413	2510	2430	29	740	100	1530	5	1	29490202	725	9.46	1.03	12	0.05	260.00	2383.00	5440	20240205	-54.78	2405	20240729	2.29	5440	-54.78	20240205	2405	2.29	20240729	5440	-54.78	20240205	2405	2.29	20240729	4.51	N	271830	100	29 억		77307	N	N	0	N	00	N
9	20240731	091119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	-25	5	-1.01	10506805	4286	6.76	2465	2485	2425	3220	1740	2480	2451.42	0.26	0	-744	2573	2526	2493	2446	2413	2510	2430	29	740	100	1530	5	1	29490202	724	9.44	1.03	12	0.01	260.00	2383.00	5440	20240205	-54.87	2405	20240729	2.08	5440	-54.87	20240205	2405	2.08	20240729	5440	-54.87	20240205	2405	2.08	20240729	4.51	N	271830	100	29 억		77307	N	N	0	N	00	N
10	20240730	161049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-60	5	-2.36	156764865	63164	74.22	2535	2540	2460	3300	1780	2540	2481.88	0.33	0	-20375	2636	2587	2496	2447	2356	2612	2472	29	760	100	1570	5	1	29490202	731	9.54	1.04	12	0.21	260.00	2383.00	5440	20240205	-54.41	2405	20240729	3.12	5440	-54.41	20240205	2405	3.12	20240729	5440	-54.41	20240205	2405	3.12	20240729	4.51	N	271830	100	29 억		97689	N	N	0	N	00	N
11	20240730	151113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-65	5	-2.56	131119255	52760	61.99	2535	2540	2470	3300	1780	2540	2485.20	0.33	0	-19874	2636	2587	2496	2447	2356	2612	2472	29	760	100	1570	5	1	29490202	730	9.52	1.04	12	0.18	260.00	2383.00	5440	20240205	-54.50	2405	20240729	2.91	5440	-54.50	20240205	2405	2.91	20240729	5440	-54.50	20240205	2405	2.91	20240729	4.51	N	271830	100	29 억		97689	N	N	0	N	00	N
12	20240730	141059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-65	5	-2.56	111514765	44835	52.68	2535	2540	2470	3300	1780	2540	2487.23	0.33	0	-16249	2636	2587	2496	2447	2356	2612	2472	29	760	100	1570	5	1	29490202	730	9.52	1.04	12	0.15	260.00	2383.00	5440	20240205	-54.50	2405	20240729	2.91	5440	-54.50	20240205	2405	2.91	20240729	5440	-54.50	20240205	2405	2.91	20240729	4.51	N	271830	100	29 억		97689	N	N	0	N	00	N
13	20240730	131104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-45	5	-1.77	110108610	44268	52.02	2535	2540	2470	3300	1780	2540	2487.32	0.33	0	-16249	2636	2587	2496	2447	2356	2612	2472	29	760	100	1570	5	1	29490202	736	9.60	1.05	12	0.15	260.00	2383.00	5440	20240205	-54.14	2405	20240729	3.74	5440	-54.14	20240205	2405	3.74	20240729	5440	-54.14	20240205	2405	3.74	20240729	4.51	N	271830	100	29 억		97689	N	N	0	N	00	N
14	20240730	121055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	-55	5	-2.17	98062855	39418	46.32	2535	2540	2470	3300	1780	2540	2487.77	0.33	0	-15583	2636	2587	2496	2447	2356	2612	2472	29	760	100	1570	5	1	29490202	733	9.56	1.04	12	0.13	260.00	2383.00	5440	20240205	-54.32	2405	20240729	3.33	5440	-54.32	20240205	2405	3.33	20240729	5440	-54.32	20240205	2405	3.33	20240729	4.51	N	271830	100	29 억		97689	N	N	0	N	00	N
15	20240730	111100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	-55	5	-2.17	63086080	25300	29.73	2535	2540	2475	3300	1780	2540	2493.52	0.33	0	-15275	2636	2587	2496	2447	2356	2612	2472	29	760	100	1570	5	1	29490202	733	9.56	1.04	12	0.09	260.00	2383.00	5440	20240205	-54.32	2405	20240729	3.33	5440	-54.32	20240205	2405	3.33	20240729	5440	-54.32	20240205	2405	3.33	20240729	4.51	N	271830	100	29 억		97689	N	N	0	N	00	N
16	20240730	101111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-45	5	-1.77	25849555	10352	12.16	2535	2540	2480	3300	1780	2540	2497.06	0.33	0	-5568	2636	2587	2496	2447	2356	2612	2472	29	760	100	1570	5	1	29490202	736	9.60	1.05	12	0.04	260.00	2383.00	5440	20240205	-54.14	2405	20240729	3.74	5440	-54.14	20240205	2405	3.74	20240729	5440	-54.14	20240205	2405	3.74	20240729	4.51	N	271830	100	29 억		97689	N	N	0	N	00	N
17	20240730	091114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	-10	5	-0.39	4430920	1761	2.07	2535	2540	2505	3300	1780	2540	2516.14	0.33	0	-591	2636	2587	2496	2447	2356	2612	2472	29	760	100	1570	5	1	29490202	746	9.73	1.06	12	0.01	260.00	2383.00	5440	20240205	-53.49	2405	20240729	5.20	5440	-53.49	20240205	2405	5.20	20240729	5440	-53.49	20240205	2405	5.20	20240729	4.51	N	271830	100	29 억		97689	N	N	0	N	00	N
18	20240729	161049	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2540	15	2	0.59	213051595	85104	117.42	2525	2545	2405	3280	1770	2525	2503.42	0.28	0	13881	2611	2567	2536	2492	2461	2552	2477	29	755	100	1560	5	1	29490202	749	9.77	1.07	12	0.29	260.00	2383.00	5440	20240205	-53.31	2405	20240729	5.61	5440	-53.31	20240205	2405	5.61	20240729	5440	-53.31	20240205	2405	5.61	20240729	4.47	N	271830	100	29 억		83774	N	N	0	N	00	N
19	20240729	151105	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2525	0	3	0.00	175482595	70290	96.98	2525	2535	2405	3280	1770	2525	2496.55	0.28	0	15251	2611	2567	2536	2492	2461	2552	2477	29	755	100	1560	5	1	29490202	745	9.71	1.06	12	0.24	260.00	2383.00	5440	20240205	-53.58	2405	20240729	4.99	5440	-53.58	20240205	2405	4.99	20240729	5440	-53.58	20240205	2405	4.99	20240729	4.47	N	271830	100	29 억		83774	N	N	0	N	00	N
20	20240729	141112	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2495	-30	5	-1.19	136962605	54915	75.76	2525	2535	2405	3280	1770	2525	2494.08	0.28	0	13593	2611	2567	2536	2492	2461	2552	2477	29	755	100	1560	5	1	29490202	736	9.60	1.05	12	0.19	260.00	2383.00	5440	20240205	-54.14	2405	20240729	3.74	5440	-54.14	20240205	2405	3.74	20240729	5440	-54.14	20240205	2405	3.74	20240729	4.47	N	271830	100	29 억		83774	N	N	0	N	00	N
21	20240729	131108	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2495	-30	5	-1.19	85732510	34413	47.48	2525	2535	2405	3280	1770	2525	2491.28	0.28	0	2345	2611	2567	2536	2492	2461	2552	2477	29	755	100	1560	5	1	29490202	736	9.60	1.05	12	0.12	260.00	2383.00	5440	20240205	-54.14	2405	20240729	3.74	5440	-54.14	20240205	2405	3.74	20240729	5440	-54.14	20240205	2405	3.74	20240729	4.47	N	271830	100	29 억		83774	N	N	0	N	00	N
22	20240729	121109	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2500	-25	5	-0.99	71615990	28748	39.66	2525	2535	2405	3280	1770	2525	2491.16	0.28	0	254	2611	2567	2536	2492	2461	2552	2477	29	755	100	1560	5	1	29490202	737	9.62	1.05	12	0.10	260.00	2383.00	5440	20240205	-54.04	2405	20240729	3.95	5440	-54.04	20240205	2405	3.95	20240729	5440	-54.04	20240205	2405	3.95	20240729	4.47	N	271830	100	29 억		83774	N	N	0	N	00	N
23	20240729	111057	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2515	-10	5	-0.40	44757080	18022	24.86	2525	2535	2405	3280	1770	2525	2483.47	0.28	0	1543	2611	2567	2536	2492	2461	2552	2477	29	755	100	1560	5	1	29490202	742	9.67	1.06	12	0.06	260.00	2383.00	5440	20240205	-53.77	2405	20240729	4.57	5440	-53.77	20240205	2405	4.57	20240729	5440	-53.77	20240205	2405	4.57	20240729	4.47	N	271830	100	29 억		83774	N	N	0	N	00	N
24	20240729	101055	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2505	-20	5	-0.79	41292360	16640	22.96	2525	2535	2405	3280	1770	2525	2481.51	0.28	0	1617	2611	2567	2536	2492	2461	2552	2477	29	755	100	1560	5	1	29490202	739	9.63	1.05	12	0.06	260.00	2383.00	5440	20240205	-53.95	2405	20240729	4.16	5440	-53.95	20240205	2405	4.16	20240729	5440	-53.95	20240205	2405	4.16	20240729	4.47	N	271830	100	29 억		83774	N	N	0	N	00	N
25	20240729	091053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2535	10	2	0.40	290675	115	0.16	2525	2535	2525	3280	1770	2525	2527.61	0.28	0	-79	2611	2567	2536	2492	2461	2552	2477	29	755	100	1560	5	1	29490202	748	9.75	1.06	12	0.00	260.00	2383.00	5440	20240205	-53.40	2480	20240725	2.22	5440	-53.40	20240205	2480	2.22	20240725	5440	-53.40	20240205	2480	2.22	20240725	4.47	N	271830	100	29 억		83774	N	N	0	N	00	N
26	20240726	161037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	-55	5	-2.13	182546855	72390	38.75	2575	2580	2505	3350	1810	2580	2521.71	0.35	0	-18408	2646	2612	2546	2512	2446	2630	2530	29	770	100	1590	5	1	29490202	745	9.71	1.06	12	0.25	260.00	2383.00	5440	20240205	-53.58	2480	20240725	1.81	5440	-53.58	20240205	2480	1.81	20240725	5440	-53.58	20240205	2480	1.81	20240725	4.46	N	271830	100	29 억		101839	N	N	0	N	00	N
27	20240726	151048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	-65	5	-2.52	166954000	66197	35.43	2575	2580	2505	3350	1810	2580	2522.08	0.35	0	-16530	2646	2612	2546	2512	2446	2630	2530	29	770	100	1590	5	1	29490202	742	9.67	1.06	12	0.22	260.00	2383.00	5440	20240205	-53.77	2480	20240725	1.41	5440	-53.77	20240205	2480	1.41	20240725	5440	-53.77	20240205	2480	1.41	20240725	4.46	N	271830	100	29 억		101839	N	N	0	N	00	N
28	20240726	141049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-70	5	-2.71	134323000	53194	28.47	2575	2580	2505	3350	1810	2580	2525.15	0.35	0	-15102	2646	2612	2546	2512	2446	2630	2530	29	770	100	1590	5	1	29490202	740	9.65	1.05	12	0.18	260.00	2383.00	5440	20240205	-53.86	2480	20240725	1.21	5440	-53.86	20240205	2480	1.21	20240725	5440	-53.86	20240205	2480	1.21	20240725	4.46	N	271830	100	29 억		101839	N	N	0	N	00	N
29	20240726	131050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	-50	5	-1.94	105313065	41656	22.30	2575	2580	2505	3350	1810	2580	2528.16	0.35	0	-12512	2646	2612	2546	2512	2446	2630	2530	29	770	100	1590	5	1	29490202	746	9.73	1.06	12	0.14	260.00	2383.00	5440	20240205	-53.49	2480	20240725	2.02	5440	-53.49	20240205	2480	2.02	20240725	5440	-53.49	20240205	2480	2.02	20240725	4.46	N	271830	100	29 억		101839	N	N	0	N	00	N
30	20240726	121054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	-55	5	-2.13	90097045	35637	19.07	2575	2580	2505	3350	1810	2580	2528.19	0.35	0	-11869	2646	2612	2546	2512	2446	2630	2530	29	770	100	1590	5	1	29490202	745	9.71	1.06	12	0.12	260.00	2383.00	5440	20240205	-53.58	2480	20240725	1.81	5440	-53.58	20240205	2480	1.81	20240725	5440	-53.58	20240205	2480	1.81	20240725	4.46	N	271830	100	29 억		101839	N	N	0	N	00	N
31	20240726	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	-50	5	-1.94	73761005	29153	15.60	2575	2580	2505	3350	1810	2580	2530.13	0.35	0	-10996	2646	2612	2546	2512	2446	2630	2530	29	770	100	1590	5	1	29490202	746	9.73	1.06	12	0.10	260.00	2383.00	5440	20240205	-53.49	2480	20240725	2.02	5440	-53.49	20240205	2480	2.02	20240725	5440	-53.49	20240205	2480	2.02	20240725	4.46	N	271830	100	29 억		101839	N	N	0	N	00	N
32	20240726	101047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	-60	5	-2.33	53673535	21162	11.33	2575	2580	2510	3350	1810	2580	2536.32	0.35	0	-10641	2646	2612	2546	2512	2446	2630	2530	29	770	100	1590	5	1	29490202	743	9.69	1.06	12	0.07	260.00	2383.00	5440	20240205	-53.68	2480	20240725	1.61	5440	-53.68	20240205	2480	1.61	20240725	5440	-53.68	20240205	2480	1.61	20240725	4.46	N	271830	100	29 억		101839	N	N	0	N	00	N
33	20240726	091046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	-20	5	-0.78	9384360	3674	1.97	2575	2580	2540	3350	1810	2580	2554.26	0.35	0	524	2646	2612	2546	2512	2446	2630	2530	29	770	100	1590	5	1	29490202	755	9.85	1.07	12	0.01	260.00	2383.00	5440	20240205	-52.94	2480	20240725	3.23	5440	-52.94	20240205	2480	3.23	20240725	5440	-52.94	20240205	2480	3.23	20240725	4.46	N	271830	100	29 억		101839	N	N	0	N	00	N
34	20240725	161045	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2580	30	2	1.18	466677045	185839	239.78	2480	2580	2480	3315	1785	2550	2510.98	0.23	0	35338	2646	2597	2561	2512	2476	2622	2537	29	765	100	1580	5	1	29490202	761	9.92	1.08	12	0.63	260.00	2383.00	5440	20240205	-52.57	2480	20240725	4.03	5440	-52.57	20240205	2480	4.03	20240725	5440	-52.57	20240205	2480	4.03	20240725	4.48	N	271830	100	29 억		66491	N	N	0	N	00	N
35	20240725	151057	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2500	-50	5	-1.96	384841745	153731	198.35	2480	2580	2480	3315	1785	2550	2503.35	0.23	0	38222	2646	2597	2561	2512	2476	2622	2537	29	765	100	1580	5	1	29490202	737	9.62	1.05	12	0.52	260.00	2383.00	5440	20240205	-54.04	2480	20240725	0.81	5440	-54.04	20240205	2480	0.81	20240725	5440	-54.04	20240205	2480	0.81	20240725	4.48	N	271830	100	29 억		66491	N	N	0	N	00	N
36	20240725	141052	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2500	-50	5	-1.96	338786170	135265	174.52	2480	2580	2480	3315	1785	2550	2504.61	0.23	0	34048	2646	2597	2561	2512	2476	2622	2537	29	765	100	1580	5	1	29490202	737	9.62	1.05	12	0.46	260.00	2383.00	5440	20240205	-54.04	2480	20240725	0.81	5440	-54.04	20240205	2480	0.81	20240725	5440	-54.04	20240205	2480	0.81	20240725	4.48	N	271830	100	29 억		66491	N	N	0	N	00	N
37	20240725	131046	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2500	-50	5	-1.96	297365245	118683	153.13	2480	2580	2480	3315	1785	2550	2505.54	0.23	0	26840	2646	2597	2561	2512	2476	2622	2537	29	765	100	1580	5	1	29490202	737	9.62	1.05	12	0.40	260.00	2383.00	5440	20240205	-54.04	2480	20240725	0.81	5440	-54.04	20240205	2480	0.81	20240725	5440	-54.04	20240205	2480	0.81	20240725	4.48	N	271830	100	29 억		66491	N	N	0	N	00	N
38	20240725	121052	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2520	-30	5	-1.18	266457125	106351	137.22	2480	2580	2480	3315	1785	2550	2505.45	0.23	0	21098	2646	2597	2561	2512	2476	2622	2537	29	765	100	1580	5	1	29490202	743	9.69	1.06	12	0.36	260.00	2383.00	5440	20240205	-53.68	2480	20240725	1.61	5440	-53.68	20240205	2480	1.61	20240725	5440	-53.68	20240205	2480	1.61	20240725	4.48	N	271830	100	29 억		66491	N	N	0	N	00	N
39	20240725	111050	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2505	-45	5	-1.76	202190420	80675	104.09	2480	2580	2480	3315	1785	2550	2506.23	0.23	0	15631	2646	2597	2561	2512	2476	2622	2537	29	765	100	1580	5	1	29490202	739	9.63	1.05	12	0.27	260.00	2383.00	5440	20240205	-53.95	2480	20240725	1.01	5440	-53.95	20240205	2480	1.01	20240725	5440	-53.95	20240205	2480	1.01	20240725	4.48	N	271830	100	29 억		66491	N	N	0	N	00	N
40	20240725	101042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2530	-20	5	-0.78	160084010	63907	82.46	2480	2580	2480	3315	1785	2550	2504.95	0.23	0	10727	2646	2597	2561	2512	2476	2622	2537	29	765	100	1580	5	1	29490202	746	9.73	1.06	12	0.22	260.00	2383.00	5440	20240205	-53.49	2480	20240725	2.02	5440	-53.49	20240205	2480	2.02	20240725	5440	-53.49	20240205	2480	2.02	20240725	4.48	N	271830	100	29 억		66491	N	N	0	N	00	N
41	20240725	091038	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2515	-35	5	-1.37	73264400	29396	37.93	2480	2550	2480	3315	1785	2550	2492.33	0.23	0	13245	2646	2597	2561	2512	2476	2622	2537	29	765	100	1580	5	1	29490202	742	9.67	1.06	12	0.10	260.00	2383.00	5440	20240205	-53.77	2480	20240725	1.41	5440	-53.77	20240205	2480	1.41	20240725	5440	-53.77	20240205	2480	1.41	20240725	4.48	N	271830	100	29 억		66491	N	N	0	N	00	N
42	20240724	161037	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2550	0	3	0.00	198639890	77462	38.72	2535	2610	2525	3315	1785	2550	2564.35	0.17	0	15138	2703	2626	2588	2511	2473	2607	2492	29	765	100	1580	5	1	29490202	752	9.81	1.07	12	0.26	260.00	2383.00	5440	20240205	-53.12	2525	20240724	0.99	5440	-53.12	20240205	2525	0.99	20240724	5440	-53.12	20240205	2525	0.99	20240724	4.41	N	271830	100	29 억		50075	N	N	0	N	00	N
43	20240724	151054	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2575	25	2	0.98	187534810	73117	36.54	2535	2610	2525	3315	1785	2550	2564.86	0.17	0	15528	2703	2626	2588	2511	2473	2607	2492	29	765	100	1580	5	1	29490202	759	9.90	1.08	12	0.25	260.00	2383.00	5440	20240205	-52.67	2525	20240724	1.98	5440	-52.67	20240205	2525	1.98	20240724	5440	-52.67	20240205	2525	1.98	20240724	4.41	N	271830	100	29 억		50075	N	N	0	N	00	N
44	20240724	141047	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2585	35	2	1.37	176216860	68701	34.34	2535	2610	2525	3315	1785	2550	2564.98	0.17	0	13627	2703	2626	2588	2511	2473	2607	2492	29	765	100	1580	5	1	29490202	762	9.94	1.08	12	0.23	260.00	2383.00	5440	20240205	-52.48	2525	20240724	2.38	5440	-52.48	20240205	2525	2.38	20240724	5440	-52.48	20240205	2525	2.38	20240724	4.41	N	271830	100	29 억		50075	N	N	0	N	00	N
45	20240724	131053	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2590	40	2	1.57	150789780	58814	29.40	2535	2610	2525	3315	1785	2550	2563.84	0.17	0	12386	2703	2626	2588	2511	2473	2607	2492	29	765	100	1580	5	1	29490202	764	9.96	1.09	12	0.20	260.00	2383.00	5440	20240205	-52.39	2525	20240724	2.57	5440	-52.39	20240205	2525	2.57	20240724	5440	-52.39	20240205	2525	2.57	20240724	4.41	N	271830	100	29 억		50075	N	N	0	N	00	N
46	20240724	121051	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2565	15	2	0.59	81036010	31824	15.91	2535	2570	2525	3315	1785	2550	2546.38	0.17	0	399	2703	2626	2588	2511	2473	2607	2492	29	765	100	1580	5	1	29490202	756	9.87	1.08	12	0.11	260.00	2383.00	5440	20240205	-52.85	2525	20240724	1.58	5440	-52.85	20240205	2525	1.58	20240724	5440	-52.85	20240205	2525	1.58	20240724	4.41	N	271830	100	29 억		50075	N	N	0	N	00	N
47	20240724	111048	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2560	10	2	0.39	77510700	30445	15.22	2535	2570	2525	3315	1785	2550	2545.93	0.17	0	805	2703	2626	2588	2511	2473	2607	2492	29	765	100	1580	5	1	29490202	755	9.85	1.07	12	0.10	260.00	2383.00	5440	20240205	-52.94	2525	20240724	1.39	5440	-52.94	20240205	2525	1.39	20240724	5440	-52.94	20240205	2525	1.39	20240724	4.41	N	271830	100	29 억		50075	N	N	0	N	00	N
48	20240724	101116	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2565	15	2	0.59	34281145	13510	6.75	2535	2570	2525	3315	1785	2550	2537.46	0.17	0	339	2703	2626	2588	2511	2473	2607	2492	29	765	100	1580	5	1	29490202	756	9.87	1.08	12	0.05	260.00	2383.00	5440	20240205	-52.85	2525	20240724	1.58	5440	-52.85	20240205	2525	1.58	20240724	5440	-52.85	20240205	2525	1.58	20240724	4.41	N	271830	100	29 억		50075	N	N	0	N	00	N
49	20240724	091039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2530	-20	5	-0.78	19761470	7800	3.90	2535	2545	2525	3315	1785	2550	2533.52	0.17	0	401	2703	2626	2588	2511	2473	2607	2492	29	765	100	1580	5	1	29490202	746	9.73	1.06	12	0.03	260.00	2383.00	5440	20240205	-53.49	2525	20240724	0.20	5440	-53.49	20240205	2525	0.20	20240724	5440	-53.49	20240205	2525	0.20	20240724	4.41	N	271830	100	29 억		50075	N	N	0	N	00	N
50	20240723	161032	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2550	-90	5	-3.41	515431775	199100	124.98	2630	2665	2550	3430	1850	2640	2588.87	0.31	0	-38095	2766	2702	2671	2607	2576	2687	2592	29	790	100	1630	5	1	29490202	752	9.81	1.07	12	0.68	260.00	2383.00	5440	20240205	-53.12	2550	20240723	0.00	5440	-53.12	20240205	2550	0.00	20240723	5440	-53.12	20240205	2550	0.00	20240723	4.36	N	271830	100	29 억		90540	N	N	0	N	00	N
51	20240723	151058	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2560	-80	5	-3.03	458196970	176694	110.92	2630	2665	2550	3430	1850	2640	2593.17	0.31	0	-33255	2766	2702	2671	2607	2576	2687	2592	29	790	100	1630	5	1	29490202	755	9.85	1.07	12	0.60	260.00	2383.00	5440	20240205	-52.94	2550	20240723	0.39	5440	-52.94	20240205	2550	0.39	20240723	5440	-52.94	20240205	2550	0.39	20240723	4.36	N	271830	100	29 억		90540	N	N	0	N	00	N
52	20240723	141035	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2585	-55	5	-2.08	352398985	135355	84.97	2630	2665	2565	3430	1850	2640	2603.52	0.31	0	-30324	2766	2702	2671	2607	2576	2687	2592	29	790	100	1630	5	1	29490202	762	9.94	1.08	12	0.46	260.00	2383.00	5440	20240205	-52.48	2565	20240723	0.78	5440	-52.48	20240205	2565	0.78	20240723	5440	-52.48	20240205	2565	0.78	20240723	4.36	N	271830	100	29 억		90540	N	N	0	N	00	N
53	20240723	131030	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2585	-55	5	-2.08	302336015	115909	72.76	2630	2665	2565	3430	1850	2640	2608.39	0.31	0	-26676	2766	2702	2671	2607	2576	2687	2592	29	790	100	1630	5	1	29490202	762	9.94	1.08	12	0.39	260.00	2383.00	5440	20240205	-52.48	2565	20240723	0.78	5440	-52.48	20240205	2565	0.78	20240723	5440	-52.48	20240205	2565	0.78	20240723	4.36	N	271830	100	29 억		90540	N	N	0	N	00	N
54	20240723	121039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2575	-65	5	-2.46	244961915	93655	58.79	2630	2665	2570	3430	1850	2640	2615.58	0.31	0	-25167	2766	2702	2671	2607	2576	2687	2592	29	790	100	1630	5	1	29490202	759	9.90	1.08	12	0.32	260.00	2383.00	5440	20240205	-52.67	2570	20240723	0.19	5440	-52.67	20240205	2570	0.19	20240723	5440	-52.67	20240205	2570	0.19	20240723	4.36	N	271830	100	29 억		90540	N	N	0	N	00	N
55	20240723	111038	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2600	-40	5	-1.52	180822570	68879	43.24	2630	2665	2600	3430	1850	2640	2625.22	0.31	0	-20917	2766	2702	2671	2607	2576	2687	2592	29	790	100	1630	5	1	29490202	767	10.00	1.09	12	0.23	260.00	2383.00	5440	20240205	-52.21	2600	20240723	0.00	5440	-52.21	20240205	2600	0.00	20240723	5440	-52.21	20240205	2600	0.00	20240723	4.36	N	271830	100	29 억		90540	N	N	0	N	00	N
56	20240723	101032	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2625	-15	5	-0.57	101439860	38486	24.16	2630	2665	2620	3430	1850	2640	2635.76	0.31	0	-11507	2766	2702	2671	2607	2576	2687	2592	29	790	100	1630	5	1	29490202	774	10.10	1.10	12	0.13	260.00	2383.00	5440	20240205	-51.75	2620	20240723	0.19	5440	-51.75	20240205	2620	0.19	20240723	5440	-51.75	20240205	2620	0.19	20240723	4.36	N	271830	100	29 억		90540	N	N	0	N	00	N
57	20240723	091044	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2650	10	2	0.38	21947050	8312	5.22	2630	2665	2630	3430	1850	2640	2640.41	0.31	0	-369	2766	2702	2671	2607	2576	2687	2592	29	790	100	1630	5	1	29490202	781	10.19	1.11	12	0.03	260.00	2383.00	5440	20240205	-51.29	2630	20240723	0.76	5440	-51.29	20240205	2630	0.76	20240723	5440	-51.29	20240205	2630	0.76	20240723	4.36	N	271830	100	29 억		90540	N	N	0	N	00	N
58	20240722	161027	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2640	-85	5	-3.12	422074145	158074	229.86	2700	2735	2640	3540	1910	2725	2670.10	0.37	0	-19408	2795	2760	2720	2685	2645	2740	2665	29	815	100	1680	5	1	29490202	779	10.15	1.11	12	0.54	260.00	2383.00	5440	20240205	-51.47	2640	20240722	0.00	5440	-51.47	20240205	2640	0.00	20240722	5440	-51.47	20240205	2640	0.00	20240722	4.39	N	271830	100	29 억		109930	N	N	0	N	00	N
59	20240722	151036	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2645	-80	5	-2.94	395220710	147905	215.07	2700	2735	2640	3540	1910	2725	2672.13	0.37	0	-17478	2795	2760	2720	2685	2645	2740	2665	29	815	100	1680	5	1	29490202	780	10.17	1.11	12	0.50	260.00	2383.00	5440	20240205	-51.38	2640	20240722	0.19	5440	-51.38	20240205	2640	0.19	20240722	5440	-51.38	20240205	2640	0.19	20240722	4.39	N	271830	100	29 억		109930	N	N	0	N	00	N
60	20240722	141043	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2650	-75	5	-2.75	310634110	115953	168.61	2700	2735	2645	3540	1910	2725	2678.97	0.37	0	-17978	2795	2760	2720	2685	2645	2740	2665	29	815	100	1680	5	1	29490202	781	10.19	1.11	12	0.39	260.00	2383.00	5440	20240205	-51.29	2645	20240722	0.19	5440	-51.29	20240205	2645	0.19	20240722	5440	-51.29	20240205	2645	0.19	20240722	4.39	N	271830	100	29 억		109930	N	N	0	N	00	N
61	20240722	131038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2670	-55	5	-2.02	199585735	74251	107.97	2700	2735	2665	3540	1910	2725	2687.99	0.37	0	2999	2795	2760	2720	2685	2645	2740	2665	29	815	100	1680	5	1	29490202	787	10.27	1.12	12	0.25	260.00	2383.00	5440	20240205	-50.92	2650	20231031	0.75	5440	-50.92	20240205	2665	0.19	20240722	5440	-50.92	20240205	2650	0.75	20231031	4.39	N	271830	100	29 억		109930	N	N	0	N	00	N
62	20240722	121034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2685	-40	5	-1.47	176426120	65579	95.36	2700	2735	2670	3540	1910	2725	2690.28	0.37	0	-195	2795	2760	2720	2685	2645	2740	2665	29	815	100	1680	5	1	29490202	792	10.33	1.13	12	0.22	260.00	2383.00	5440	20240205	-50.64	2650	20231031	1.32	5440	-50.64	20240205	2670	0.56	20240722	5440	-50.64	20240205	2650	1.32	20231031	4.39	N	271830	100	29 억		109930	N	N	0	N	00	N
63	20240722	111034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2675	-50	5	-1.83	142304795	52819	76.80	2700	2735	2675	3540	1910	2725	2694.20	0.37	0	-674	2795	2760	2720	2685	2645	2740	2665	29	815	100	1680	5	1	29490202	789	10.29	1.12	12	0.18	260.00	2383.00	5440	20240205	-50.83	2650	20231031	0.94	5440	-50.83	20240205	2675	0.00	20240722	5440	-50.83	20240205	2650	0.94	20231031	4.39	N	271830	100	29 억		109930	N	N	0	N	00	N
64	20240722	101034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2695	-30	5	-1.10	120131605	44557	64.79	2700	2735	2680	3540	1910	2725	2696.13	0.37	0	-518	2795	2760	2720	2685	2645	2740	2665	29	815	100	1680	5	1	29490202	795	10.37	1.13	12	0.15	260.00	2383.00	5440	20240205	-50.46	2650	20231031	1.70	5440	-50.46	20240205	2680	0.56	20240722	5440	-50.46	20240205	2650	1.70	20231031	4.39	N	271830	100	29 억		109930	N	N	0	N	00	N
65	20240722	091038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2700	-25	5	-0.92	73497330	27194	39.54	2700	2735	2685	3540	1910	2725	2702.70	0.37	0	1211	2795	2760	2720	2685	2645	2740	2665	29	815	100	1680	5	1	29490202	796	10.38	1.13	12	0.09	260.00	2383.00	5440	20240205	-50.37	2650	20231031	1.89	5440	-50.37	20240205	2680	0.75	20240719	5440	-50.37	20240205	2650	1.89	20231031	4.39	N	271830	100	29 억		109930	N	N	0	N	00	N
66	20240719	161008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2725	-35	5	-1.27	185942655	68748	65.98	2755	2755	2680	3585	1935	2760	2704.70	0.38	0	-2473	2803	2781	2743	2721	2683	2762	2702	29	825	100	1710	5	1	29490202	804	10.48	1.14	12	0.23	260.00	2383.00	5480	20230713	-50.27	2650	20231031	2.83	5440	-49.91	20240205	2680	1.68	20240719	5440	-49.91	20240205	2650	2.83	20231031	4.38	N	271830	100	29 억		112403	N	N	0	N	00	N
67	20240719	151020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2710	-50	5	-1.81	143470585	53076	50.94	2755	2755	2680	3585	1935	2760	2703.12	0.38	0	-422	2803	2781	2743	2721	2683	2762	2702	29	825	100	1710	5	1	29490202	799	10.42	1.14	12	0.18	260.00	2383.00	5480	20230713	-50.55	2650	20231031	2.26	5440	-50.18	20240205	2680	1.12	20240719	5440	-50.18	20240205	2650	2.26	20231031	4.38	N	271830	100	29 억		112403	N	N	0	N	00	N
68	20240719	141021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2690	-70	5	-2.54	126167255	46667	44.79	2755	2755	2680	3585	1935	2760	2703.56	0.38	0	-1222	2803	2781	2743	2721	2683	2762	2702	29	825	100	1710	5	1	29490202	793	10.35	1.13	12	0.16	260.00	2383.00	5480	20230713	-50.91	2650	20231031	1.51	5440	-50.55	20240205	2680	0.37	20240719	5440	-50.55	20240205	2650	1.51	20231031	4.38	N	271830	100	29 억		112403	N	N	0	N	00	N
69	20240719	131013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2715	-45	5	-1.63	85964635	31706	30.43	2755	2755	2690	3585	1935	2760	2711.30	0.38	0	-2026	2803	2781	2743	2721	2683	2762	2702	29	825	100	1710	5	1	29490202	801	10.44	1.14	12	0.11	260.00	2383.00	5480	20230713	-50.46	2650	20231031	2.45	5440	-50.09	20240205	2690	0.93	20240719	5440	-50.09	20240205	2650	2.45	20231031	4.38	N	271830	100	29 억		112403	N	N	0	N	00	N
70	20240719	121010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2705	-55	5	-1.99	71914705	26508	25.44	2755	2755	2690	3585	1935	2760	2712.94	0.38	0	-1831	2803	2781	2743	2721	2683	2762	2702	29	825	100	1710	5	1	29490202	798	10.40	1.14	12	0.09	260.00	2383.00	5480	20230713	-50.64	2650	20231031	2.08	5440	-50.28	20240205	2690	0.56	20240719	5440	-50.28	20240205	2650	2.08	20231031	4.38	N	271830	100	29 억		112403	N	N	0	N	00	N
71	20240719	111022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2720	-40	5	-1.45	61502170	22668	21.75	2755	2755	2690	3585	1935	2760	2713.17	0.38	0	-2022	2803	2781	2743	2721	2683	2762	2702	29	825	100	1710	5	1	29490202	802	10.46	1.14	12	0.08	260.00	2383.00	5480	20230713	-50.36	2650	20231031	2.64	5440	-50.00	20240205	2690	1.12	20240719	5440	-50.00	20240205	2650	2.64	20231031	4.38	N	271830	100	29 억		112403	N	N	0	N	00	N
72	20240719	100958	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2720	-40	5	-1.45	31069000	11412	10.95	2755	2755	2705	3585	1935	2760	2722.49	0.38	0	-2479	2803	2781	2743	2721	2683	2762	2702	29	825	100	1710	5	1	29490202	802	10.46	1.14	12	0.04	260.00	2383.00	5480	20230713	-50.36	2650	20231031	2.64	5440	-50.00	20240205	2705	0.55	20240719	5440	-50.00	20240205	2650	2.64	20231031	4.38	N	271830	100	29 억		112403	N	N	0	N	00	N
73	20240719	091024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2755	-5	5	-0.18	9251485	3383	3.25	2755	2755	2730	3585	1935	2760	2734.70	0.38	0	-448	2803	2781	2743	2721	2683	2762	2702	29	825	100	1710	5	1	29490202	812	10.60	1.16	12	0.01	260.00	2383.00	5480	20230713	-49.73	2650	20231031	3.96	5440	-49.36	20240205	2705	1.85	20240718	5440	-49.36	20240205	2650	3.96	20231031	4.38	N	271830	100	29 억		112403	N	N	0	N	00	N
74	20240718	161002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2760	-50	5	-1.78	284056215	104120	108.74	2765	2765	2705	3650	1970	2810	2727.81	0.37	0	2259	2876	2842	2811	2777	2746	2827	2762	29	840	100	1740	5	1	29490202	814	10.62	1.16	12	0.35	260.00	2383.00	5480	20230713	-49.64	2650	20231031	4.15	5440	-49.26	20240205	2705	2.03	20240718	5440	-49.26	20240205	2650	4.15	20231031	4.34	N	271830	100	29 억		110145	N	N	0	N	00	N
75	20240718	151012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2725	-85	5	-3.02	252452090	92614	96.73	2765	2765	2705	3650	1970	2810	2725.85	0.37	0	3105	2876	2842	2811	2777	2746	2827	2762	29	840	100	1740	5	1	29490202	804	10.48	1.14	12	0.31	260.00	2383.00	5480	20230713	-50.27	2650	20231031	2.83	5440	-49.91	20240205	2705	0.74	20240718	5440	-49.91	20240205	2650	2.83	20231031	4.34	N	271830	100	29 억		110145	N	N	0	N	00	N
76	20240718	141004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2725	-85	5	-3.02	189467030	69476	72.56	2765	2765	2705	3650	1970	2810	2727.09	0.37	0	2891	2876	2842	2811	2777	2746	2827	2762	29	840	100	1740	5	1	29490202	804	10.48	1.14	12	0.24	260.00	2383.00	5480	20230713	-50.27	2650	20231031	2.83	5440	-49.91	20240205	2705	0.74	20240718	5440	-49.91	20240205	2650	2.83	20231031	4.34	N	271830	100	29 억		110145	N	N	0	N	00	N
77	20240718	131005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2730	-80	5	-2.85	156617090	57433	59.98	2765	2765	2705	3650	1970	2810	2726.95	0.37	0	4244	2876	2842	2811	2777	2746	2827	2762	29	840	100	1740	5	1	29490202	805	10.50	1.15	12	0.19	260.00	2383.00	5480	20230713	-50.18	2650	20231031	3.02	5440	-49.82	20240205	2705	0.92	20240718	5440	-49.82	20240205	2650	3.02	20231031	4.34	N	271830	100	29 억		110145	N	N	0	N	00	N
78	20240718	121006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2730	-80	5	-2.85	131782425	48309	50.45	2765	2765	2705	3650	1970	2810	2727.91	0.37	0	4923	2876	2842	2811	2777	2746	2827	2762	29	840	100	1740	5	1	29490202	805	10.50	1.15	12	0.16	260.00	2383.00	5480	20230713	-50.18	2650	20231031	3.02	5440	-49.82	20240205	2705	0.92	20240718	5440	-49.82	20240205	2650	3.02	20231031	4.34	N	271830	100	29 억		110145	N	N	0	N	00	N
79	20240718	111012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2725	-85	5	-3.02	121143245	44401	46.37	2765	2765	2705	3650	1970	2810	2728.39	0.37	0	4718	2876	2842	2811	2777	2746	2827	2762	29	840	100	1740	5	1	29490202	804	10.48	1.14	12	0.15	260.00	2383.00	5480	20230713	-50.27	2650	20231031	2.83	5440	-49.91	20240205	2705	0.74	20240718	5440	-49.91	20240205	2650	2.83	20231031	4.34	N	271830	100	29 억		110145	N	N	0	N	00	N
80	20240718	101014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2730	-80	5	-2.85	105161790	38526	40.24	2765	2765	2705	3650	1970	2810	2729.63	0.37	0	3080	2876	2842	2811	2777	2746	2827	2762	29	840	100	1740	5	1	29490202	805	10.50	1.15	12	0.13	260.00	2383.00	5480	20230713	-50.18	2650	20231031	3.02	5440	-49.82	20240205	2705	0.92	20240718	5440	-49.82	20240205	2650	3.02	20231031	4.34	N	271830	100	29 억		110145	N	N	0	N	00	N
81	20240718	091013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2760	-50	5	-1.78	16464155	5992	6.26	2765	2765	2705	3650	1970	2810	2747.69	0.37	0	14	2876	2842	2811	2777	2746	2827	2762	29	840	100	1740	5	1	29490202	814	10.62	1.16	12	0.02	260.00	2383.00	5480	20230713	-49.64	2650	20231031	4.15	5440	-49.26	20240205	2705	2.03	20240718	5440	-49.26	20240205	2650	4.15	20231031	4.34	N	271830	100	29 억		110145	N	N	0	N	00	N
82	20240717	161056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2810	-35	5	-1.23	262392350	93579	130.67	2820	2845	2780	3695	1995	2845	2803.97	0.36	0	4978	2951	2897	2856	2802	2761	2877	2782	29	850	100	1760	5	1	29490202	829	10.81	1.18	12	0.32	260.00	2383.00	5620	20230711	-50.00	2650	20231031	6.04	5440	-48.35	20240205	2760	1.81	20240703	5440	-48.35	20240205	2650	6.04	20231031	4.36	N	271830	100	29 억		105294	N	N	0	N	00	N
83	20240717	151102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2790	-55	5	-1.93	215036465	76721	107.13	2820	2845	2780	3695	1995	2845	2802.84	0.36	0	5181	2951	2897	2856	2802	2761	2877	2782	29	850	100	1760	5	1	29490202	823	10.73	1.17	12	0.26	260.00	2383.00	5620	20230711	-50.36	2650	20231031	5.28	5440	-48.71	20240205	2760	1.09	20240703	5440	-48.71	20240205	2650	5.28	20231031	4.36	N	271830	100	29 억		105294	N	N	0	N	00	N
84	20240717	141058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2810	-35	5	-1.23	186827805	66613	93.02	2820	2845	2780	3695	1995	2845	2804.67	0.36	0	5763	2951	2897	2856	2802	2761	2877	2782	29	850	100	1760	5	1	29490202	829	10.81	1.18	12	0.23	260.00	2383.00	5620	20230711	-50.00	2650	20231031	6.04	5440	-48.35	20240205	2760	1.81	20240703	5440	-48.35	20240205	2650	6.04	20231031	4.36	N	271830	100	29 억		105294	N	N	0	N	00	N
85	20240717	131056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2820	-25	5	-0.88	177178535	63174	88.21	2820	2845	2780	3695	1995	2845	2804.61	0.36	0	5817	2951	2897	2856	2802	2761	2877	2782	29	850	100	1760	5	1	29490202	832	10.85	1.18	12	0.21	260.00	2383.00	5620	20230711	-49.82	2650	20231031	6.42	5440	-48.16	20240205	2760	2.17	20240703	5440	-48.16	20240205	2650	6.42	20231031	4.36	N	271830	100	29 억		105294	N	N	0	N	00	N
86	20240717	121058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2800	-45	5	-1.58	168462505	60075	83.89	2820	2845	2780	3695	1995	2845	2804.20	0.36	0	7408	2951	2897	2856	2802	2761	2877	2782	29	850	100	1760	5	1	29490202	826	10.77	1.17	12	0.20	260.00	2383.00	5620	20230711	-50.18	2650	20231031	5.66	5440	-48.53	20240205	2760	1.45	20240703	5440	-48.53	20240205	2650	5.66	20231031	4.36	N	271830	100	29 억		105294	N	N	0	N	00	N
87	20240717	111059	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2800	-45	5	-1.58	107767765	38313	53.50	2820	2845	2800	3695	1995	2845	2812.83	0.36	0	3695	2951	2897	2856	2802	2761	2877	2782	29	850	100	1760	5	1	29490202	826	10.77	1.17	12	0.13	260.00	2383.00	5620	20230711	-50.18	2650	20231031	5.66	5440	-48.53	20240205	2760	1.45	20240703	5440	-48.53	20240205	2650	5.66	20231031	4.36	N	271830	100	29 억		105294	N	N	0	N	00	N
88	20240717	101101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2820	-25	5	-0.88	69620695	24699	34.49	2820	2845	2805	3695	1995	2845	2818.77	0.36	0	3339	2951	2897	2856	2802	2761	2877	2782	29	850	100	1760	5	1	29490202	832	10.85	1.18	12	0.08	260.00	2383.00	5620	20230711	-49.82	2650	20231031	6.42	5440	-48.16	20240205	2760	2.17	20240703	5440	-48.16	20240205	2650	6.42	20231031	4.36	N	271830	100	29 억		105294	N	N	0	N	00	N
89	20240717	090856	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2840	-5	5	-0.18	9478395	3360	4.69	2820	2845	2820	3695	1995	2845	2820.95	0.36	0	0	2951	2897	2856	2802	2761	2877	2782	29	850	100	1760	5	1	29490202	838	10.92	1.19	12	0.01	260.00	2383.00	5620	20230711	-49.47	2650	20231031	7.17	5440	-47.79	20240205	2760	2.90	20240703	5440	-47.79	20240205	2650	7.17	20231031	4.36	N	271830	100	29 억		105294	N	N	0	N	00	N
90	20240716	161100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2845	-35	5	-1.22	203862785	71611	143.28	2860	2910	2815	3740	2020	2880	2846.81	0.37	0	-2977	2986	2932	2876	2822	2766	2935	2825	29	860	100	1780	5	1	29490202	839	10.94	1.19	12	0.24	260.00	2383.00	5770	20230710	-50.69	2650	20231031	7.36	5440	-47.70	20240205	2760	3.08	20240703	5440	-47.70	20240205	2650	7.36	20231031	4.30	N	271830	100	29 억		107893	N	N	0	N	00	N
91	20240716	151112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2845	-35	5	-1.22	182792895	64204	128.46	2860	2910	2815	3740	2020	2880	2847.06	0.37	0	-2430	2986	2932	2876	2822	2766	2935	2825	29	860	100	1780	5	1	29490202	839	10.94	1.19	12	0.22	260.00	2383.00	5770	20230710	-50.69	2650	20231031	7.36	5440	-47.70	20240205	2760	3.08	20240703	5440	-47.70	20240205	2650	7.36	20231031	4.30	N	271830	100	29 억		107893	N	N	0	N	00	N
92	20240716	141107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2830	-50	5	-1.74	137035800	47989	96.01	2860	2910	2820	3740	2020	2880	2855.57	0.37	0	-2351	2986	2932	2876	2822	2766	2935	2825	29	860	100	1780	5	1	29490202	835	10.88	1.19	12	0.16	260.00	2383.00	5770	20230710	-50.95	2650	20231031	6.79	5440	-47.98	20240205	2760	2.54	20240703	5440	-47.98	20240205	2650	6.79	20231031	4.30	N	271830	100	29 억		107893	N	N	0	N	00	N
93	20240716	131107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2830	-50	5	-1.74	128733485	45057	90.15	2860	2910	2820	3740	2020	2880	2857.13	0.37	0	-2276	2986	2932	2876	2822	2766	2935	2825	29	860	100	1780	5	1	29490202	835	10.88	1.19	12	0.15	260.00	2383.00	5770	20230710	-50.95	2650	20231031	6.79	5440	-47.98	20240205	2760	2.54	20240703	5440	-47.98	20240205	2650	6.79	20231031	4.30	N	271830	100	29 억		107893	N	N	0	N	00	N
94	20240716	121105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2825	-55	5	-1.91	114131170	39892	79.81	2860	2910	2825	3740	2020	2880	2861.00	0.37	0	-2422	2986	2932	2876	2822	2766	2935	2825	29	860	100	1780	5	1	29490202	833	10.87	1.19	12	0.14	260.00	2383.00	5770	20230710	-51.04	2650	20231031	6.60	5440	-48.07	20240205	2760	2.36	20240703	5440	-48.07	20240205	2650	6.60	20231031	4.30	N	271830	100	29 억		107893	N	N	0	N	00	N
95	20240716	111106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2880	0	3	0.00	64108595	22260	44.54	2860	2910	2855	3740	2020	2880	2879.99	0.37	0	-2803	2986	2932	2876	2822	2766	2935	2825	29	860	100	1780	5	1	29490202	849	11.08	1.21	12	0.08	260.00	2383.00	5770	20230710	-50.09	2650	20231031	8.68	5440	-47.06	20240205	2760	4.35	20240703	5440	-47.06	20240205	2650	8.68	20231031	4.30	N	271830	100	29 억		107893	N	N	0	N	00	N
96	20240716	101106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2885	5	2	0.17	49078105	17024	34.06	2860	2910	2855	3740	2020	2880	2882.88	0.37	0	-2790	2986	2932	2876	2822	2766	2935	2825	29	860	100	1780	5	1	29490202	851	11.10	1.21	12	0.06	260.00	2383.00	5770	20230710	-50.00	2650	20231031	8.87	5440	-46.97	20240205	2760	4.53	20240703	5440	-46.97	20240205	2650	8.87	20231031	4.30	N	271830	100	29 억		107893	N	N	0	N	00	N
97	20240716	091104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2870	-10	5	-0.35	9845955	3416	6.83	2860	2910	2860	3740	2020	2880	2882.31	0.37	0	-1182	2986	2932	2876	2822	2766	2935	2825	29	860	100	1780	5	1	29490202	846	11.04	1.20	12	0.01	260.00	2383.00	5770	20230710	-50.26	2650	20231031	8.30	5440	-47.24	20240205	2760	3.99	20240703	5440	-47.24	20240205	2650	8.30	20231031	4.30	N	271830	100	29 억		107893	N	N	0	N	00	N
98	20240715	161048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2880	0	3	0.00	142609060	49798	54.14	2880	2930	2820	3740	2020	2880	2863.72	0.40	0	-11527	3000	2940	2880	2820	2760	2940	2820	29	860	100	1780	5	1	29490202	849	11.08	1.21	12	0.17	260.00	2383.00	5770	20230710	-50.09	2650	20231031	8.68	5440	-47.06	20240205	2760	4.35	20240703	5440	-47.06	20240205	2650	8.68	20231031	4.33	N	271830	100	29 억		119411	N	N	0	N	00	N
99	20240715	151056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2870	-10	5	-0.35	131806120	46042	50.06	2880	2930	2820	3740	2020	2880	2862.74	0.40	0	-11372	3000	2940	2880	2820	2760	2940	2820	29	860	100	1780	5	1	29490202	846	11.04	1.20	12	0.16	260.00	2383.00	5770	20230710	-50.26	2650	20231031	8.30	5440	-47.24	20240205	2760	3.99	20240703	5440	-47.24	20240205	2650	8.30	20231031	4.33	N	271830	100	29 억		119411	N	N	0	N	00	N
100	20240715	141053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2870	-10	5	-0.35	87923870	30683	33.36	2880	2930	2820	3740	2020	2880	2865.56	0.40	0	-7887	3000	2940	2880	2820	2760	2940	2820	29	860	100	1780	5	1	29490202	846	11.04	1.20	12	0.10	260.00	2383.00	5770	20230710	-50.26	2650	20231031	8.30	5440	-47.24	20240205	2760	3.99	20240703	5440	-47.24	20240205	2650	8.30	20231031	4.33	N	271830	100	29 억		119411	N	N	0	N	00	N
101	20240715	131055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2870	-10	5	-0.35	76616150	26743	29.08	2880	2930	2820	3740	2020	2880	2864.90	0.40	0	-7886	3000	2940	2880	2820	2760	2940	2820	29	860	100	1780	5	1	29490202	846	11.04	1.20	12	0.09	260.00	2383.00	5770	20230710	-50.26	2650	20231031	8.30	5440	-47.24	20240205	2760	3.99	20240703	5440	-47.24	20240205	2650	8.30	20231031	4.33	N	271830	100	29 억		119411	N	N	0	N	00	N
102	20240715	121054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2875	-5	5	-0.17	73277520	25577	27.81	2880	2930	2820	3740	2020	2880	2864.98	0.40	0	-7786	3000	2940	2880	2820	2760	2940	2820	29	860	100	1780	5	1	29490202	848	11.06	1.21	12	0.09	260.00	2383.00	5770	20230710	-50.17	2650	20231031	8.49	5440	-47.15	20240205	2760	4.17	20240703	5440	-47.15	20240205	2650	8.49	20231031	4.33	N	271830	100	29 억		119411	N	N	0	N	00	N
103	20240715	111054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2855	-25	5	-0.87	66732105	23297	25.33	2880	2930	2820	3740	2020	2880	2864.41	0.40	0	-7773	3000	2940	2880	2820	2760	2940	2820	29	860	100	1780	5	1	29490202	842	10.98	1.20	12	0.08	260.00	2383.00	5770	20230710	-50.52	2650	20231031	7.74	5440	-47.52	20240205	2760	3.44	20240703	5440	-47.52	20240205	2650	7.74	20231031	4.33	N	271830	100	29 억		119411	N	N	0	N	00	N
104	20240715	101053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2875	-5	5	-0.17	55033805	19214	20.89	2880	2930	2820	3740	2020	2880	2864.26	0.40	0	-5853	3000	2940	2880	2820	2760	2940	2820	29	860	100	1780	5	1	29490202	848	11.06	1.21	12	0.07	260.00	2383.00	5770	20230710	-50.17	2650	20231031	8.49	5440	-47.15	20240205	2760	4.17	20240703	5440	-47.15	20240205	2650	8.49	20231031	4.33	N	271830	100	29 억		119411	N	N	0	N	00	N
105	20240715	091054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2870	-10	5	-0.35	21584385	7565	8.23	2880	2885	2820	3740	2020	2880	2853.19	0.40	0	-5666	3000	2940	2880	2820	2760	2940	2820	29	860	100	1780	5	1	29490202	846	11.04	1.20	12	0.03	260.00	2383.00	5770	20230710	-50.26	2650	20231031	8.30	5440	-47.24	20240205	2760	3.99	20240703	5440	-47.24	20240205	2650	8.30	20231031	4.33	N	271830	100	29 억		119411	N	N	0	N	00	N
106	20240712	161045	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2880	-25	5	-0.86	264607970	91975	195.09	2880	2940	2820	3775	2035	2905	2876.95	0.42	0	-5070	2971	2937	2906	2872	2841	2922	2857	29	870	100	1800	5	1	29490202	849	11.08	1.21	12	0.31	260.00	2383.00	5770	20230710	-50.09	2650	20231031	8.68	5440	-47.06	20240205	2760	4.35	20240703	5480	-47.45	20230713	2650	8.68	20231031	4.43	N	271830	100	29 억		124457	N	N	0	N	00	N
107	20240712	151052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2830	-75	5	-2.58	225411665	78300	166.08	2880	2940	2820	3775	2035	2905	2878.82	0.42	0	-3818	2971	2937	2906	2872	2841	2922	2857	29	870	100	1800	5	1	29490202	835	10.88	1.19	12	0.27	260.00	2383.00	5770	20230710	-50.95	2650	20231031	6.79	5440	-47.98	20240205	2760	2.54	20240703	5480	-48.36	20230713	2650	6.79	20231031	4.43	N	271830	100	29 억		124457	N	N	0	N	00	N
108	20240712	141055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2825	-80	5	-2.75	191825320	66423	140.89	2880	2940	2820	3775	2035	2905	2887.94	0.42	0	-2241	2971	2937	2906	2872	2841	2922	2857	29	870	100	1800	5	1	29490202	833	10.87	1.19	12	0.23	260.00	2383.00	5770	20230710	-51.04	2650	20231031	6.60	5440	-48.07	20240205	2760	2.36	20240703	5480	-48.45	20230713	2650	6.60	20231031	4.43	N	271830	100	29 억		124457	N	N	0	N	00	N
109	20240712	131049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2860	-45	5	-1.55	166656935	57541	122.05	2880	2940	2830	3775	2035	2905	2896.32	0.42	0	-860	2971	2937	2906	2872	2841	2922	2857	29	870	100	1800	5	1	29490202	843	11.00	1.20	12	0.20	260.00	2383.00	5770	20230710	-50.43	2650	20231031	7.92	5440	-47.43	20240205	2760	3.62	20240703	5480	-47.81	20230713	2650	7.92	20231031	4.43	N	271830	100	29 억		124457	N	N	0	N	00	N
110	20240712	121051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2855	-50	5	-1.72	165084720	56990	120.88	2880	2940	2830	3775	2035	2905	2896.73	0.42	0	-887	2971	2937	2906	2872	2841	2922	2857	29	870	100	1800	5	1	29490202	842	10.98	1.20	12	0.19	260.00	2383.00	5770	20230710	-50.52	2650	20231031	7.74	5440	-47.52	20240205	2760	3.44	20240703	5480	-47.90	20230713	2650	7.74	20231031	4.43	N	271830	100	29 억		124457	N	N	0	N	00	N
111	20240712	111048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2865	-40	5	-1.38	128215200	44072	93.48	2880	2940	2830	3775	2035	2905	2909.22	0.42	0	-848	2971	2937	2906	2872	2841	2922	2857	29	870	100	1800	5	1	29490202	845	11.02	1.20	12	0.15	260.00	2383.00	5770	20230710	-50.35	2650	20231031	8.11	5440	-47.33	20240205	2760	3.80	20240703	5480	-47.72	20230713	2650	8.11	20231031	4.43	N	271830	100	29 억		124457	N	N	0	N	00	N
112	20240712	101048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2905	0	3	0.00	92327020	31570	66.96	2880	2940	2830	3775	2035	2905	2924.52	0.42	0	-86	2971	2937	2906	2872	2841	2922	2857	29	870	100	1800	5	1	29490202	857	11.17	1.22	12	0.11	260.00	2383.00	5770	20230710	-49.65	2650	20231031	9.62	5440	-46.60	20240205	2760	5.25	20240703	5480	-46.99	20230713	2650	9.62	20231031	4.43	N	271830	100	29 억		124457	N	N	0	N	00	N
113	20240712	091046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2875	-30	5	-1.03	5039595	1761	3.74	2880	2885	2830	3775	2035	2905	2861.78	0.42	0	96	2971	2937	2906	2872	2841	2922	2857	29	870	100	1800	5	1	29490202	848	11.06	1.21	12	0.01	260.00	2383.00	5770	20230710	-50.17	2650	20231031	8.49	5440	-47.15	20240205	2760	4.17	20240703	5480	-47.54	20230713	2650	8.49	20231031	4.43	N	271830	100	29 억		124457	N	N	0	N	00	N
114	20240711	161041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2905	-20	5	-0.68	136895785	47144	16.18	2925	2940	2875	3800	2050	2925	2903.78	0.46	0	-12495	3045	2985	2890	2830	2735	3015	2860	29	875	100	1810	5	1	29490202	857	11.17	1.22	12	0.16	260.00	2383.00	5770	20230710	-49.65	2650	20231031	9.62	5440	-46.60	20240205	2760	5.25	20240703	5620	-48.31	20230711	2650	9.62	20231031	4.46	N	271830	100	29 억		136783	N	N	0	N	00	N
115	20240711	151048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2910	-15	5	-0.51	127958260	44057	15.12	2925	2940	2880	3800	2050	2925	2904.38	0.46	0	-12320	3045	2985	2890	2830	2735	3015	2860	29	875	100	1810	5	1	29490202	858	11.19	1.22	12	0.15	260.00	2383.00	5770	20230710	-49.57	2650	20231031	9.81	5440	-46.51	20240205	2760	5.43	20240703	5620	-48.22	20230711	2650	9.81	20231031	4.46	N	271830	100	29 억		136783	N	N	0	N	00	N
116	20240711	141048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2895	-30	5	-1.03	112089745	38566	13.23	2925	2940	2880	3800	2050	2925	2906.44	0.46	0	-9870	3045	2985	2890	2830	2735	3015	2860	29	875	100	1810	5	1	29490202	854	11.13	1.21	12	0.13	260.00	2383.00	5770	20230710	-49.83	2650	20231031	9.25	5440	-46.78	20240205	2760	4.89	20240703	5620	-48.49	20230711	2650	9.25	20231031	4.46	N	271830	100	29 억		136783	N	N	0	N	00	N
117	20240711	131046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2885	-40	5	-1.37	106321325	36568	12.55	2925	2940	2880	3800	2050	2925	2907.50	0.46	0	-10107	3045	2985	2890	2830	2735	3015	2860	29	875	100	1810	5	1	29490202	851	11.10	1.21	12	0.12	260.00	2383.00	5770	20230710	-50.00	2650	20231031	8.87	5440	-46.97	20240205	2760	4.53	20240703	5620	-48.67	20230711	2650	8.87	20231031	4.46	N	271830	100	29 억		136783	N	N	0	N	00	N
118	20240711	121045	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2905	-20	5	-0.68	81490675	27971	9.60	2925	2940	2890	3800	2050	2925	2913.40	0.46	0	-8694	3045	2985	2890	2830	2735	3015	2860	29	875	100	1810	5	1	29490202	857	11.17	1.22	12	0.09	260.00	2383.00	5770	20230710	-49.65	2650	20231031	9.62	5440	-46.60	20240205	2760	5.25	20240703	5620	-48.31	20230711	2650	9.62	20231031	4.46	N	271830	100	29 억		136783	N	N	0	N	00	N
119	20240711	111042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2905	-20	5	-0.68	60490765	20725	7.11	2925	2940	2900	3800	2050	2925	2918.73	0.46	0	-7088	3045	2985	2890	2830	2735	3015	2860	29	875	100	1810	5	1	29490202	857	11.17	1.22	12	0.07	260.00	2383.00	5770	20230710	-49.65	2650	20231031	9.62	5440	-46.60	20240205	2760	5.25	20240703	5620	-48.31	20230711	2650	9.62	20231031	4.46	N	271830	100	29 억		136783	N	N	0	N	00	N
120	20240711	101044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2915	-10	5	-0.34	40655385	13901	4.77	2925	2940	2905	3800	2050	2925	2924.64	0.46	0	-3250	3045	2985	2890	2830	2735	3015	2860	29	875	100	1810	5	1	29490202	860	11.21	1.22	12	0.05	260.00	2383.00	5770	20230710	-49.48	2650	20231031	10.00	5440	-46.42	20240205	2760	5.62	20240703	5620	-48.13	20230711	2650	10.00	20231031	4.46	N	271830	100	29 억		136783	N	N	0	N	00	N
121	20240711	091042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2910	-15	5	-0.51	24082500	8226	2.82	2925	2940	2910	3800	2050	2925	2927.61	0.46	0	-2195	3045	2985	2890	2830	2735	3015	2860	29	875	100	1810	5	1	29490202	858	11.19	1.22	12	0.03	260.00	2383.00	5770	20230710	-49.57	2650	20231031	9.81	5440	-46.51	20240205	2760	5.43	20240703	5620	-48.22	20230711	2650	9.81	20231031	4.46	N	271830	100	29 억		136783	N	N	0	N	00	N
122	20240710	161037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2925	80	2	2.81	834397030	290410	919.63	2845	2950	2795	3695	1995	2845	2872.59	0.35	0	38066	2891	2867	2841	2817	2791	2880	2830	29	850	100	1760	5	1	29490202	863	11.25	1.23	12	0.98	260.00	2383.00	5770	20230710	-49.31	2650	20231031	10.38	5440	-46.23	20240205	2760	5.98	20240703	5770	-49.31	20230710	2650	10.38	20231031	4.48	N	271830	100	29 억		103261	N	N	0	N	00	N
123	20240710	151041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2900	55	2	1.93	775695725	270191	855.60	2845	2950	2795	3695	1995	2845	2870.92	0.35	0	38141	2891	2867	2841	2817	2791	2880	2830	29	850	100	1760	5	1	29490202	855	11.15	1.22	12	0.92	260.00	2383.00	5770	20230710	-49.74	2650	20231031	9.43	5440	-46.69	20240205	2760	5.07	20240703	5770	-49.74	20230710	2650	9.43	20231031	4.48	N	271830	100	29 억		103261	N	N	0	N	00	N
124	20240710	141041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2890	45	2	1.58	446028940	155679	492.98	2845	2950	2795	3695	1995	2845	2865.06	0.35	0	26657	2891	2867	2841	2817	2791	2880	2830	29	850	100	1760	5	1	29490202	852	11.12	1.21	12	0.53	260.00	2383.00	5770	20230710	-49.91	2650	20231031	9.06	5440	-46.88	20240205	2760	4.71	20240703	5770	-49.91	20230710	2650	9.06	20231031	4.48	N	271830	100	29 억		103261	N	N	0	N	00	N
125	20240710	131041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2815	-30	5	-1.05	73675195	26138	82.77	2845	2860	2800	3695	1995	2845	2818.70	0.35	0	605	2891	2867	2841	2817	2791	2880	2830	29	850	100	1760	5	1	29490202	830	10.83	1.18	12	0.09	260.00	2383.00	5770	20230710	-51.21	2650	20231031	6.23	5440	-48.25	20240205	2760	1.99	20240703	5770	-51.21	20230710	2650	6.23	20231031	4.48	N	271830	100	29 억		103261	N	N	0	N	00	N
126	20240710	121039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2825	-20	5	-0.70	36162135	12803	40.54	2845	2860	2810	3695	1995	2845	2824.50	0.35	0	-23	2891	2867	2841	2817	2791	2880	2830	29	850	100	1760	5	1	29490202	833	10.87	1.19	12	0.04	260.00	2383.00	5770	20230710	-51.04	2650	20231031	6.60	5440	-48.07	20240205	2760	2.36	20240703	5770	-51.04	20230710	2650	6.60	20231031	4.48	N	271830	100	29 억		103261	N	N	0	N	00	N
127	20240710	111040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2815	-30	5	-1.05	20642845	7294	23.10	2845	2860	2815	3695	1995	2845	2830.11	0.35	0	-23	2891	2867	2841	2817	2791	2880	2830	29	850	100	1760	5	1	29490202	830	10.83	1.18	12	0.02	260.00	2383.00	5770	20230710	-51.21	2650	20231031	6.23	5440	-48.25	20240205	2760	1.99	20240703	5770	-51.21	20230710	2650	6.23	20231031	4.48	N	271830	100	29 억		103261	N	N	0	N	00	N
128	20240710	101035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2845	0	3	0.00	9245755	3257	10.31	2845	2860	2820	3695	1995	2845	2838.73	0.35	0	-25	2891	2867	2841	2817	2791	2880	2830	29	850	100	1760	5	1	29490202	839	10.94	1.19	12	0.01	260.00	2383.00	5770	20230710	-50.69	2650	20231031	7.36	5440	-47.70	20240205	2760	3.08	20240703	5770	-50.69	20230710	2650	7.36	20231031	4.48	N	271830	100	29 억		103261	N	N	0	N	00	N
129	20240710	091042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2855	10	2	0.35	1690725	594	1.88	2845	2860	2845	3695	1995	2845	2846.34	0.35	0	0	2891	2867	2841	2817	2791	2880	2830	29	850	100	1760	5	1	29490202	842	10.98	1.20	12	0.00	260.00	2383.00	5770	20230710	-50.52	2650	20231031	7.74	5440	-47.52	20240205	2760	3.44	20240703	5770	-50.52	20230710	2650	7.74	20231031	4.48	N	271830	100	29 억		103261	N	N	0	N	00	N
130	20240709	161034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2845	-5	5	-0.18	88986465	31439	62.48	2825	2865	2815	3705	1995	2850	2830.43	0.35	0	478	2910	2880	2845	2815	2780	2895	2830	29	855	100	1760	5	1	29490202	839	10.94	1.19	12	0.11	260.00	2383.00	5770	20230710	-50.69	2650	20231031	7.36	5440	-47.70	20240205	2760	3.08	20240703	5770	-50.69	20230710	2650	7.36	20231031	4.54	N	271830	100	29 억		102778	N	N	0	N	00	N
131	20240709	151040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2830	-20	5	-0.70	77988055	27556	54.76	2825	2865	2815	3705	1995	2850	2830.17	0.35	0	1543	2910	2880	2845	2815	2780	2895	2830	29	855	100	1760	5	1	29490202	835	10.88	1.19	12	0.09	260.00	2383.00	5770	20230710	-50.95	2650	20231031	6.79	5440	-47.98	20240205	2760	2.54	20240703	5770	-50.95	20230710	2650	6.79	20231031	4.54	N	271830	100	29 억		102778	N	N	0	N	00	N
132	20240709	141040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2830	-20	5	-0.70	72713405	25697	51.07	2825	2865	2815	3705	1995	2850	2829.65	0.35	0	1547	2910	2880	2845	2815	2780	2895	2830	29	855	100	1760	5	1	29490202	835	10.88	1.19	12	0.09	260.00	2383.00	5770	20230710	-50.95	2650	20231031	6.79	5440	-47.98	20240205	2760	2.54	20240703	5770	-50.95	20230710	2650	6.79	20231031	4.54	N	271830	100	29 억		102778	N	N	0	N	00	N
133	20240709	131043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2830	-20	5	-0.70	60614105	21427	42.58	2825	2865	2815	3705	1995	2850	2828.87	0.35	0	1547	2910	2880	2845	2815	2780	2895	2830	29	855	100	1760	5	1	29490202	835	10.88	1.19	12	0.07	260.00	2383.00	5770	20230710	-50.95	2650	20231031	6.79	5440	-47.98	20240205	2760	2.54	20240703	5770	-50.95	20230710	2650	6.79	20231031	4.54	N	271830	100	29 억		102778	N	N	0	N	00	N
134	20240709	121044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2855	5	2	0.18	53387035	18870	37.50	2825	2865	2815	3705	1995	2850	2829.20	0.35	0	1557	2910	2880	2845	2815	2780	2895	2830	29	855	100	1760	5	1	29490202	842	10.98	1.20	12	0.06	260.00	2383.00	5770	20230710	-50.52	2650	20231031	7.74	5440	-47.52	20240205	2760	3.44	20240703	5770	-50.52	20230710	2650	7.74	20231031	4.54	N	271830	100	29 억		102778	N	N	0	N	00	N
135	20240709	111045	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2835	-15	5	-0.53	42940695	15169	30.14	2825	2865	2815	3705	1995	2850	2830.82	0.35	0	304	2910	2880	2845	2815	2780	2895	2830	29	855	100	1760	5	1	29490202	836	10.90	1.19	12	0.05	260.00	2383.00	5770	20230710	-50.87	2650	20231031	6.98	5440	-47.89	20240205	2760	2.72	20240703	5770	-50.87	20230710	2650	6.98	20231031	4.54	N	271830	100	29 억		102778	N	N	0	N	00	N
136	20240709	101040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2855	5	2	0.18	18866465	6646	13.21	2825	2865	2825	3705	1995	2850	2838.77	0.35	0	319	2910	2880	2845	2815	2780	2895	2830	29	855	100	1760	5	1	29490202	842	10.98	1.20	12	0.02	260.00	2383.00	5770	20230710	-50.52	2650	20231031	7.74	5440	-47.52	20240205	2760	3.44	20240703	5770	-50.52	20230710	2650	7.74	20231031	4.54	N	271830	100	29 억		102778	N	N	0	N	00	N
137	20240709	091037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2865	15	2	0.53	9760040	3447	6.85	2825	2865	2825	3705	1995	2850	2831.46	0.35	0	645	2910	2880	2845	2815	2780	2895	2830	29	855	100	1760	5	1	29490202	845	11.02	1.20	12	0.01	260.00	2383.00	5770	20230710	-50.35	2650	20231031	8.11	5440	-47.33	20240205	2760	3.80	20240703	5770	-50.35	20230710	2650	8.11	20231031	4.54	N	271830	100	29 억		102778	N	N	0	N	00	N
138	20240708	161031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2850	5	2	0.18	143373665	50212	57.87	2845	2875	2810	3695	1995	2845	2855.37	0.36	0	-3978	2915	2880	2825	2790	2735	2897	2807	29	850	100	1760	5	1	29490202	840	10.96	1.20	12	0.17	260.00	2383.00	5770	20230710	-50.61	2650	20231031	7.55	5440	-47.61	20240205	2760	3.26	20240703	5770	-50.61	20230710	2650	7.55	20231031	4.59	N	271830	100	29 억		106722	N	N	0	N	00	N
139	20240708	151033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2830	-15	5	-0.53	127255725	44553	51.35	2845	2875	2810	3695	1995	2845	2856.28	0.36	0	-3236	2915	2880	2825	2790	2735	2897	2807	29	850	100	1760	5	1	29490202	835	10.88	1.19	12	0.15	260.00	2383.00	5770	20230710	-50.95	2650	20231031	6.79	5440	-47.98	20240205	2760	2.54	20240703	5770	-50.95	20230710	2650	6.79	20231031	4.59	N	271830	100	29 억		106722	N	N	0	N	00	N
140	20240708	141036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2825	-20	5	-0.70	123985860	43399	50.02	2845	2875	2810	3695	1995	2845	2856.88	0.36	0	-3082	2915	2880	2825	2790	2735	2897	2807	29	850	100	1760	5	1	29490202	833	10.87	1.19	12	0.15	260.00	2383.00	5770	20230710	-51.04	2650	20231031	6.60	5440	-48.07	20240205	2760	2.36	20240703	5770	-51.04	20230710	2650	6.60	20231031	4.59	N	271830	100	29 억		106722	N	N	0	N	00	N
141	20240708	131031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2840	-5	5	-0.18	114155375	39933	46.02	2845	2875	2810	3695	1995	2845	2858.67	0.36	0	-3082	2915	2880	2825	2790	2735	2897	2807	29	850	100	1760	5	1	29490202	838	10.92	1.19	12	0.14	260.00	2383.00	5770	20230710	-50.78	2650	20231031	7.17	5440	-47.79	20240205	2760	2.90	20240703	5770	-50.78	20230710	2650	7.17	20231031	4.59	N	271830	100	29 억		106722	N	N	0	N	00	N
142	20240708	121033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2845	0	3	0.00	111375615	38953	44.89	2845	2875	2810	3695	1995	2845	2859.23	0.36	0	-3082	2915	2880	2825	2790	2735	2897	2807	29	850	100	1760	5	1	29490202	839	10.94	1.19	12	0.13	260.00	2383.00	5770	20230710	-50.69	2650	20231031	7.36	5440	-47.70	20240205	2760	3.08	20240703	5770	-50.69	20230710	2650	7.36	20231031	4.59	N	271830	100	29 억		106722	N	N	0	N	00	N
143	20240708	111030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2850	5	2	0.18	103563425	36192	41.71	2845	2875	2810	3695	1995	2845	2861.50	0.36	0	-3210	2915	2880	2825	2790	2735	2897	2807	29	850	100	1760	5	1	29490202	840	10.96	1.20	12	0.12	260.00	2383.00	5770	20230710	-50.61	2650	20231031	7.55	5440	-47.61	20240205	2760	3.26	20240703	5770	-50.61	20230710	2650	7.55	20231031	4.59	N	271830	100	29 억		106722	N	N	0	N	00	N
144	20240708	101031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2865	20	2	0.70	83086285	28991	33.41	2845	2875	2810	3695	1995	2845	2865.93	0.36	0	-2268	2915	2880	2825	2790	2735	2897	2807	29	850	100	1760	5	1	29490202	845	11.02	1.20	12	0.10	260.00	2383.00	5770	20230710	-50.35	2650	20231031	8.11	5440	-47.33	20240205	2760	3.80	20240703	5770	-50.35	20230710	2650	8.11	20231031	4.59	N	271830	100	29 억		106722	N	N	0	N	00	N
145	20240708	091030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2835	-10	5	-0.35	6936135	2449	2.82	2845	2850	2810	3695	1995	2845	2832.23	0.36	0	92	2915	2880	2825	2790	2735	2897	2807	29	850	100	1760	5	1	29490202	836	10.90	1.19	12	0.01	260.00	2383.00	5770	20230710	-50.87	2650	20231031	6.98	5440	-47.89	20240205	2760	2.72	20240703	5770	-50.87	20230710	2650	6.98	20231031	4.59	N	271830	100	29 억		106722	N	N	0	N	00	N
146	20240705	161026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2845	45	2	1.61	242229690	86584	176.54	2780	2860	2770	3640	1960	2800	2797.39	0.35	0	4339	2913	2856	2813	2756	2713	2835	2735	29	840	100	1730	5	1	29490202	839	10.94	1.19	12	0.29	260.00	2383.00	5770	20230710	-50.69	2650	20231031	7.36	5440	-47.70	20240205	2760	3.08	20240703	5770	-50.69	20230710	2650	7.36	20231031	4.52	N	271830	100	29 억		102358	N	N	0	N	00	N
147	20240705	151029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2780	-20	5	-0.71	168175150	60325	123.00	2780	2815	2770	3640	1960	2800	2787.82	0.35	0	5775	2913	2856	2813	2756	2713	2835	2735	29	840	100	1730	5	1	29490202	820	10.69	1.17	12	0.20	260.00	2383.00	5770	20230710	-51.82	2650	20231031	4.91	5440	-48.90	20240205	2760	0.72	20240703	5770	-51.82	20230710	2650	4.91	20231031	4.52	N	271830	100	29 억		102358	N	N	0	N	00	N
148	20240705	141031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2770	-30	5	-1.07	157246045	56391	114.98	2780	2815	2770	3640	1960	2800	2788.50	0.35	0	5848	2913	2856	2813	2756	2713	2835	2735	29	840	100	1730	5	1	29490202	817	10.65	1.16	12	0.19	260.00	2383.00	5770	20230710	-51.99	2650	20231031	4.53	5440	-49.08	20240205	2760	0.36	20240703	5770	-51.99	20230710	2650	4.53	20231031	4.52	N	271830	100	29 억		102358	N	N	0	N	00	N
149	20240705	131028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2800	0	3	0.00	110314705	39497	80.53	2780	2815	2780	3640	1960	2800	2792.99	0.35	0	5350	2913	2856	2813	2756	2713	2835	2735	29	840	100	1730	5	1	29490202	826	10.77	1.17	12	0.13	260.00	2383.00	5770	20230710	-51.47	2650	20231031	5.66	5440	-48.53	20240205	2760	1.45	20240703	5770	-51.47	20230710	2650	5.66	20231031	4.52	N	271830	100	29 억		102358	N	N	0	N	00	N
150	20240705	121029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2805	5	2	0.18	100644500	36037	73.48	2780	2815	2780	3640	1960	2800	2792.81	0.35	0	5350	2913	2856	2813	2756	2713	2835	2735	29	840	100	1730	5	1	29490202	827	10.79	1.18	12	0.12	260.00	2383.00	5770	20230710	-51.39	2650	20231031	5.85	5440	-48.44	20240205	2760	1.63	20240703	5770	-51.39	20230710	2650	5.85	20231031	4.52	N	271830	100	29 억		102358	N	N	0	N	00	N
151	20240705	111025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2810	10	2	0.36	61347270	21971	44.80	2780	2815	2780	3640	1960	2800	2792.19	0.35	0	2837	2913	2856	2813	2756	2713	2835	2735	29	840	100	1730	5	1	29490202	829	10.81	1.18	12	0.07	260.00	2383.00	5770	20230710	-51.30	2650	20231031	6.04	5440	-48.35	20240205	2760	1.81	20240703	5770	-51.30	20230710	2650	6.04	20231031	4.52	N	271830	100	29 억		102358	N	N	0	N	00	N
152	20240705	101026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2805	5	2	0.18	28360805	10166	20.73	2780	2815	2780	3640	1960	2800	2789.77	0.35	0	2159	2913	2856	2813	2756	2713	2835	2735	29	840	100	1730	5	1	29490202	827	10.79	1.18	12	0.03	260.00	2383.00	5770	20230710	-51.39	2650	20231031	5.85	5440	-48.44	20240205	2760	1.63	20240703	5770	-51.39	20230710	2650	5.85	20231031	4.52	N	271830	100	29 억		102358	N	N	0	N	00	N
153	20240705	091027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2810	10	2	0.36	15161180	5447	11.11	2780	2815	2780	3640	1960	2800	2783.40	0.35	0	1942	2913	2856	2813	2756	2713	2835	2735	29	840	100	1730	5	1	29490202	829	10.81	1.18	12	0.02	260.00	2383.00	5770	20230710	-51.30	2650	20231031	6.04	5440	-48.35	20240205	2760	1.81	20240703	5770	-51.30	20230710	2650	6.04	20231031	4.52	N	271830	100	29 억		102358	N	N	0	N	00	N
154	20240704	161021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2800	-45	5	-1.58	134092820	47694	43.27	2820	2870	2770	3695	1995	2845	2811.54	0.36	0	-2572	2948	2896	2828	2776	2708	2862	2742	29	850	100	1760	5	1	29490202	826	10.77	1.17	12	0.16	260.00	2383.00	5770	20230710	-51.47	2650	20231031	5.66	5440	-48.53	20240205	2760	1.45	20240703	5770	-51.47	20230710	2650	5.66	20231031	4.47	N	271830	100	29 억		105271	N	N	0	N	00	N
155	20240704	151026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2795	-50	5	-1.76	131322275	46706	42.38	2820	2870	2770	3695	1995	2845	2811.68	0.36	0	-2368	2948	2896	2828	2776	2708	2862	2742	29	850	100	1760	5	1	29490202	824	10.75	1.17	12	0.16	260.00	2383.00	5770	20230710	-51.56	2650	20231031	5.47	5440	-48.62	20240205	2760	1.27	20240703	5770	-51.56	20230710	2650	5.47	20231031	4.47	N	271830	100	29 억		105271	N	N	0	N	00	N
156	20240704	141025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2825	-20	5	-0.70	108872560	38733	35.14	2820	2870	2770	3695	1995	2845	2810.85	0.36	0	-256	2948	2896	2828	2776	2708	2862	2742	29	850	100	1760	5	1	29490202	833	10.87	1.19	12	0.13	260.00	2383.00	5770	20230710	-51.04	2650	20231031	6.60	5440	-48.07	20240205	2760	2.36	20240703	5770	-51.04	20230710	2650	6.60	20231031	4.47	N	271830	100	29 억		105271	N	N	0	N	00	N
157	20240704	131025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2835	-10	5	-0.35	94608730	33657	30.54	2820	2870	2770	3695	1995	2845	2810.97	0.36	0	-372	2948	2896	2828	2776	2708	2862	2742	29	850	100	1760	5	1	29490202	836	10.90	1.19	12	0.11	260.00	2383.00	5770	20230710	-50.87	2650	20231031	6.98	5440	-47.89	20240205	2760	2.72	20240703	5770	-50.87	20230710	2650	6.98	20231031	4.47	N	271830	100	29 억		105271	N	N	0	N	00	N
158	20240704	121025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2835	-10	5	-0.35	91344695	32501	29.49	2820	2870	2770	3695	1995	2845	2810.52	0.36	0	-355	2948	2896	2828	2776	2708	2862	2742	29	850	100	1760	5	1	29490202	836	10.90	1.19	12	0.11	260.00	2383.00	5770	20230710	-50.87	2650	20231031	6.98	5440	-47.89	20240205	2760	2.72	20240703	5770	-50.87	20230710	2650	6.98	20231031	4.47	N	271830	100	29 억		105271	N	N	0	N	00	N
159	20240704	111023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2840	-5	5	-0.18	58331145	20732	18.81	2820	2870	2770	3695	1995	2845	2813.58	0.36	0	-912	2948	2896	2828	2776	2708	2862	2742	29	850	100	1760	5	1	29490202	838	10.92	1.19	12	0.07	260.00	2383.00	5770	20230710	-50.78	2650	20231031	7.17	5440	-47.79	20240205	2760	2.90	20240703	5770	-50.78	20230710	2650	7.17	20231031	4.47	N	271830	100	29 억		105271	N	N	0	N	00	N
160	20240704	101023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2850	5	2	0.18	38581770	13709	12.44	2820	2870	2770	3695	1995	2845	2814.34	0.36	0	-772	2948	2896	2828	2776	2708	2862	2742	29	850	100	1760	5	1	29490202	840	10.96	1.20	12	0.05	260.00	2383.00	5770	20230710	-50.61	2650	20231031	7.55	5440	-47.61	20240205	2760	3.26	20240703	5770	-50.61	20230710	2650	7.55	20231031	4.47	N	271830	100	29 억		105271	N	N	0	N	00	N
161	20240704	091025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2830	-15	5	-0.53	10243590	3641	3.30	2820	2845	2770	3695	1995	2845	2813.40	0.36	0	-680	2948	2896	2828	2776	2708	2862	2742	29	850	100	1760	5	1	29490202	835	10.88	1.19	12	0.01	260.00	2383.00	5770	20230710	-50.95	2650	20231031	6.79	5440	-47.98	20240205	2760	2.54	20240703	5770	-50.95	20230710	2650	6.79	20231031	4.47	N	271830	100	29 억		105271	N	N	0	N	00	N
162	20240703	161019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2845	-15	5	-0.52	304733000	109131	105.67	2880	2880	2760	3715	2005	2860	2792.36	0.45	0	-27499	2926	2892	2841	2807	2756	2867	2782	29	855	100	1770	5	1	29490202	839	10.94	1.19	12	0.37	260.00	2383.00	5770	20230710	-50.69	2650	20231031	7.36	5440	-47.70	20240205	2760	3.08	20240703	5770	-50.69	20230710	2650	7.36	20231031	4.46	N	271830	100	29 억		132341	N	N	0	N	00	N
163	20240703	151023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2765	-95	5	-3.32	256811730	91933	89.02	2880	2880	2760	3715	2005	2860	2793.47	0.45	0	-24673	2926	2892	2841	2807	2756	2867	2782	29	855	100	1770	5	1	29490202	815	10.63	1.16	12	0.31	260.00	2383.00	5770	20230710	-52.08	2650	20231031	4.34	5440	-49.17	20240205	2760	0.18	20240703	5770	-52.08	20230710	2650	4.34	20231031	4.46	N	271830	100	29 억		132341	N	N	0	N	00	N
164	20240703	141022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2780	-80	5	-2.80	210429740	75175	72.79	2880	2880	2760	3715	2005	2860	2799.20	0.45	0	-24298	2926	2892	2841	2807	2756	2867	2782	29	855	100	1770	5	1	29490202	820	10.69	1.17	12	0.25	260.00	2383.00	5770	20230710	-51.82	2650	20231031	4.91	5440	-48.90	20240205	2760	0.72	20240703	5770	-51.82	20230710	2650	4.91	20231031	4.46	N	271830	100	29 억		132341	N	N	0	N	00	N
165	20240703	131021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2790	-70	5	-2.45	184746920	65953	63.86	2880	2880	2760	3715	2005	2860	2801.19	0.45	0	-21922	2926	2892	2841	2807	2756	2867	2782	29	855	100	1770	5	1	29490202	823	10.73	1.17	12	0.22	260.00	2383.00	5770	20230710	-51.65	2650	20231031	5.28	5440	-48.71	20240205	2760	1.09	20240703	5770	-51.65	20230710	2650	5.28	20231031	4.46	N	271830	100	29 억		132341	N	N	0	N	00	N
166	20240703	121021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2795	-65	5	-2.27	123931470	44048	42.65	2880	2880	2790	3715	2005	2860	2813.55	0.45	0	-11818	2926	2892	2841	2807	2756	2867	2782	29	855	100	1770	5	1	29490202	824	10.75	1.17	12	0.15	260.00	2383.00	5770	20230710	-51.56	2650	20231031	5.47	5440	-48.62	20240205	2790	0.18	20240703	5770	-51.56	20230710	2650	5.47	20231031	4.46	N	271830	100	29 억		132341	N	N	0	N	00	N
167	20240703	111024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2805	-55	5	-1.92	86089690	30505	29.54	2880	2880	2800	3715	2005	2860	2822.15	0.45	0	-8749	2926	2892	2841	2807	2756	2867	2782	29	855	100	1770	5	1	29490202	827	10.79	1.18	12	0.10	260.00	2383.00	5770	20230710	-51.39	2650	20231031	5.85	5440	-48.44	20240205	2790	0.54	20240702	5770	-51.39	20230710	2650	5.85	20231031	4.46	N	271830	100	29 억		132341	N	N	0	N	00	N
168	20240703	101024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2815	-45	5	-1.57	35151040	12356	11.96	2880	2880	2810	3715	2005	2860	2844.86	0.45	0	-1590	2926	2892	2841	2807	2756	2867	2782	29	855	100	1770	5	1	29490202	830	10.83	1.18	12	0.04	260.00	2383.00	5770	20230710	-51.21	2650	20231031	6.23	5440	-48.25	20240205	2790	0.90	20240702	5770	-51.21	20230710	2650	6.23	20231031	4.46	N	271830	100	29 억		132341	N	N	0	N	00	N
169	20240703	091020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2860	0	3	0.00	14751030	5146	4.98	2880	2880	2845	3715	2005	2860	2866.50	0.45	0	-2527	2926	2892	2841	2807	2756	2867	2782	29	855	100	1770	5	1	29490202	843	11.00	1.20	12	0.02	260.00	2383.00	5770	20230710	-50.43	2650	20231031	7.92	5440	-47.43	20240205	2790	2.51	20240702	5770	-50.43	20230710	2650	7.92	20231031	4.46	N	271830	100	29 억		132341	N	N	0	N	00	N
170	20240702	161017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2860	-5	5	-0.17	289984890	102834	215.96	2865	2875	2790	3720	2010	2865	2819.93	0.44	0	1842	2908	2886	2863	2841	2818	2887	2842	29	855	100	1770	5	1	29490202	843	11.00	1.20	12	0.35	260.00	2383.00	5770	20230710	-50.43	2650	20231031	7.92	5440	-47.43	20240205	2790	2.51	20240702	5770	-50.43	20230710	2650	7.92	20231031	4.48	N	271830	100	29 억		129055	N	N	0	N	00	N
171	20240702	151020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2805	-60	5	-2.09	257133155	91192	191.51	2865	2875	2790	3720	2010	2865	2819.69	0.44	0	2528	2908	2886	2863	2841	2818	2887	2842	29	855	100	1770	5	1	29490202	827	10.79	1.18	12	0.31	260.00	2383.00	5770	20230710	-51.39	2650	20231031	5.85	5440	-48.44	20240205	2790	0.54	20240702	5770	-51.39	20230710	2650	5.85	20231031	4.48	N	271830	100	29 억		129055	N	N	0	N	00	N
172	20240702	141020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2810	-55	5	-1.92	229545040	81360	170.86	2865	2875	2790	3720	2010	2865	2821.35	0.44	0	-35	2908	2886	2863	2841	2818	2887	2842	29	855	100	1770	5	1	29490202	829	10.81	1.18	12	0.28	260.00	2383.00	5770	20230710	-51.30	2650	20231031	6.04	5440	-48.35	20240205	2790	0.72	20240702	5770	-51.30	20230710	2650	6.04	20231031	4.48	N	271830	100	29 억		129055	N	N	0	N	00	N
173	20240702	131019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2820	-45	5	-1.57	209797675	74334	156.11	2865	2875	2790	3720	2010	2865	2822.36	0.44	0	-4488	2908	2886	2863	2841	2818	2887	2842	29	855	100	1770	5	1	29490202	832	10.85	1.18	12	0.25	260.00	2383.00	5770	20230710	-51.13	2650	20231031	6.42	5440	-48.16	20240205	2790	1.08	20240702	5770	-51.13	20230710	2650	6.42	20231031	4.48	N	271830	100	29 억		129055	N	N	0	N	00	N
174	20240702	121020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2820	-45	5	-1.57	180556870	63929	134.26	2865	2875	2790	3720	2010	2865	2824.33	0.44	0	-7135	2908	2886	2863	2841	2818	2887	2842	29	855	100	1770	5	1	29490202	832	10.85	1.18	12	0.22	260.00	2383.00	5770	20230710	-51.13	2650	20231031	6.42	5440	-48.16	20240205	2790	1.08	20240702	5770	-51.13	20230710	2650	6.42	20231031	4.48	N	271830	100	29 억		129055	N	N	0	N	00	N
175	20240702	111019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2850	-15	5	-0.52	128414120	45414	95.37	2865	2875	2790	3720	2010	2865	2827.63	0.44	0	-7380	2908	2886	2863	2841	2818	2887	2842	29	855	100	1770	5	1	29490202	840	10.96	1.20	12	0.15	260.00	2383.00	5770	20230710	-50.61	2650	20231031	7.55	5440	-47.61	20240205	2790	2.15	20240702	5770	-50.61	20230710	2650	7.55	20231031	4.48	N	271830	100	29 억		129055	N	N	0	N	00	N
176	20240702	101019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2815	-50	5	-1.75	111745545	39527	83.01	2865	2875	2790	3720	2010	2865	2827.07	0.44	0	-9471	2908	2886	2863	2841	2818	2887	2842	29	855	100	1770	5	1	29490202	830	10.83	1.18	12	0.13	260.00	2383.00	5770	20230710	-51.21	2650	20231031	6.23	5440	-48.25	20240205	2790	0.90	20240702	5770	-51.21	20230710	2650	6.23	20231031	4.48	N	271830	100	29 억		129055	N	N	0	N	00	N
177	20240702	091020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2875	10	2	0.35	6238445	2179	4.58	2865	2875	2855	3720	2010	2865	2862.99	0.44	0	-159	2908	2886	2863	2841	2818	2887	2842	29	855	100	1770	5	1	29490202	848	11.06	1.21	12	0.01	260.00	2383.00	5770	20230710	-50.17	2650	20231031	8.49	5440	-47.15	20240205	2840	1.23	20240701	5770	-50.17	20230710	2650	8.49	20231031	4.48	N	271830	100	29 억		129055	N	N	0	N	00	N
178	20240701	161015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2865	-10	5	-0.35	132526540	46261	106.22	2865	2885	2840	3735	2015	2875	2864.75	0.40	0	8537	2905	2890	2870	2855	2835	2897	2862	29	860	100	1780	5	1	29490202	845	11.02	1.20	12	0.16	260.00	2383.00	5770	20230710	-50.35	2650	20231031	8.11	5440	-47.33	20240205	2840	0.88	20240701	5770	-50.35	20230710	2650	8.11	20231031	4.54	N	271830	100	29 억		118356	N	N	0	N	00	N
179	20240701	151018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2865	-10	5	-0.35	122480820	42758	98.18	2865	2885	2840	3735	2015	2875	2864.50	0.40	0	6951	2905	2890	2870	2855	2835	2897	2862	29	860	100	1780	5	1	29490202	845	11.02	1.20	12	0.14	260.00	2383.00	5770	20230710	-50.35	2650	20231031	8.11	5440	-47.33	20240205	2840	0.88	20240701	5770	-50.35	20230710	2650	8.11	20231031	4.54	N	271830	100	29 억		118356	N	N	0	N	00	N
180	20240701	141016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2870	-5	5	-0.17	89442995	31255	71.77	2865	2875	2840	3735	2015	2875	2861.70	0.40	0	-596	2905	2890	2870	2855	2835	2897	2862	29	860	100	1780	5	1	29490202	846	11.04	1.20	12	0.11	260.00	2383.00	5770	20230710	-50.26	2650	20231031	8.30	5440	-47.24	20240205	2840	1.06	20240701	5770	-50.26	20230710	2650	8.30	20231031	4.54	N	271830	100	29 억		118356	N	N	0	N	00	N
181	20240701	131016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2865	-10	5	-0.35	53964545	18867	43.32	2865	2875	2840	3735	2015	2875	2860.22	0.40	0	-2403	2905	2890	2870	2855	2835	2897	2862	29	860	100	1780	5	1	29490202	845	11.02	1.20	12	0.06	260.00	2383.00	5770	20230710	-50.35	2650	20231031	8.11	5440	-47.33	20240205	2840	0.88	20240701	5770	-50.35	20230710	2650	8.11	20231031	4.54	N	271830	100	29 억		118356	N	N	0	N	00	N
182	20240701	121017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2865	-10	5	-0.35	52287400	18281	41.98	2865	2875	2840	3735	2015	2875	2860.16	0.40	0	-2403	2905	2890	2870	2855	2835	2897	2862	29	860	100	1780	5	1	29490202	845	11.02	1.20	12	0.06	260.00	2383.00	5770	20230710	-50.35	2650	20231031	8.11	5440	-47.33	20240205	2840	0.88	20240701	5770	-50.35	20230710	2650	8.11	20231031	4.54	N	271830	100	29 억		118356	N	N	0	N	00	N
183	20240701	111013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2860	-15	5	-0.52	45025880	15742	36.15	2865	2875	2840	3735	2015	2875	2860.19	0.40	0	-2403	2905	2890	2870	2855	2835	2897	2862	29	860	100	1780	5	1	29490202	843	11.00	1.20	12	0.05	260.00	2383.00	5770	20230710	-50.43	2650	20231031	7.92	5440	-47.43	20240205	2840	0.70	20240701	5770	-50.43	20230710	2650	7.92	20231031	4.54	N	271830	100	29 억		118356	N	N	0	N	00	N
184	20240701	101013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2850	-25	5	-0.87	28972760	10140	23.28	2865	2875	2840	3735	2015	2875	2857.19	0.40	0	-2361	2905	2890	2870	2855	2835	2897	2862	29	860	100	1780	5	1	29490202	840	10.96	1.20	12	0.03	260.00	2383.00	5770	20230710	-50.61	2650	20231031	7.55	5440	-47.61	20240205	2840	0.35	20240701	5770	-50.61	20230710	2650	7.55	20231031	4.54	N	271830	100	29 억		118356	N	N	0	N	00	N
185	20240701	091011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2875	0	3	0.00	8489860	2959	6.79	2865	2875	2860	3735	2015	2875	2869.06	0.40	0	-332	2905	2890	2870	2855	2835	2897	2862	29	860	100	1780	5	1	29490202	848	11.06	1.21	12	0.01	260.00	2383.00	5770	20230710	-50.17	2650	20231031	8.49	5440	-47.15	20240205	2850	0.88	20240628	5770	-50.17	20230710	2650	8.49	20231031	4.54	N	271830	100	29 억		118356	N	N	0	N	00	N