KissMeData/306620/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	161143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	30	2	1.31	127333590	55489	76.37	2285	2320	2270	2970	1600	2285	2294.75	0.36	0	4326	2371	2327	2301	2257	2231	2315	2245	43	685	100	1590	5	1	42608149	986	-18.98	2.20	12	0.13	-122.00	1050.00	3420	20240430	-32.31	2190	20240722	5.71	3420	-32.31	20240430	2190	5.71	20240722	3420	-32.31	20240430	2190	5.71	20240722	1.06	N	306620	100	42 억		152792	N	N	0	N	00	N
3	20240731	151200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	35	2	1.53	124840505	54413	74.89	2285	2320	2270	2970	1600	2285	2294.31	0.36	0	4281	2371	2327	2301	2257	2231	2315	2245	43	685	100	1590	5	1	42608149	989	-19.02	2.21	12	0.13	-122.00	1050.00	3420	20240430	-32.16	2190	20240722	5.94	3420	-32.16	20240430	2190	5.94	20240722	3420	-32.16	20240430	2190	5.94	20240722	1.06	N	306620	100	42 억		152792	N	N	0	N	00	N
4	20240731	141159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	30	2	1.31	94388805	41240	56.76	2285	2315	2270	2970	1600	2285	2288.77	0.36	0	-6596	2371	2327	2301	2257	2231	2315	2245	43	685	100	1590	5	1	42608149	986	-18.98	2.20	12	0.10	-122.00	1050.00	3420	20240430	-32.31	2190	20240722	5.71	3420	-32.31	20240430	2190	5.71	20240722	3420	-32.31	20240430	2190	5.71	20240722	1.06	N	306620	100	42 억		152792	N	N	0	N	00	N
5	20240731	131155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	15	2	0.66	69398770	30377	41.81	2285	2315	2270	2970	1600	2285	2284.58	0.36	0	-8694	2371	2327	2301	2257	2231	2315	2245	43	685	100	1590	5	1	42608149	980	-18.85	2.19	12	0.07	-122.00	1050.00	3420	20240430	-32.75	2190	20240722	5.02	3420	-32.75	20240430	2190	5.02	20240722	3420	-32.75	20240430	2190	5.02	20240722	1.06	N	306620	100	42 억		152792	N	N	0	N	00	N
6	20240731	121153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	0	3	0.00	51465270	22538	31.02	2285	2315	2270	2970	1600	2285	2283.49	0.36	0	-9213	2371	2327	2301	2257	2231	2315	2245	43	685	100	1590	5	1	42608149	974	-18.73	2.18	12	0.05	-122.00	1050.00	3420	20240430	-33.19	2190	20240722	4.34	3420	-33.19	20240430	2190	4.34	20240722	3420	-33.19	20240430	2190	4.34	20240722	1.06	N	306620	100	42 억		152792	N	N	0	N	00	N
7	20240731	111157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	0	3	0.00	42751170	18713	25.76	2285	2315	2270	2970	1600	2285	2284.57	0.36	0	-7761	2371	2327	2301	2257	2231	2315	2245	43	685	100	1590	5	1	42608149	974	-18.73	2.18	12	0.04	-122.00	1050.00	3420	20240430	-33.19	2190	20240722	4.34	3420	-33.19	20240430	2190	4.34	20240722	3420	-33.19	20240430	2190	4.34	20240722	1.06	N	306620	100	42 억		152792	N	N	0	N	00	N
8	20240731	101152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	15	2	0.66	24142140	10587	14.57	2285	2305	2270	2970	1600	2285	2280.36	0.36	0	-3026	2371	2327	2301	2257	2231	2315	2245	43	685	100	1590	5	1	42608149	980	-18.85	2.19	12	0.02	-122.00	1050.00	3420	20240430	-32.75	2190	20240722	5.02	3420	-32.75	20240430	2190	5.02	20240722	3420	-32.75	20240430	2190	5.02	20240722	1.06	N	306620	100	42 억		152792	N	N	0	N	00	N
9	20240731	091152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	0	3	0.00	4953535	2168	2.98	2285	2285	2275	2970	1600	2285	2284.84	0.36	0	-1014	2371	2327	2301	2257	2231	2315	2245	43	685	100	1590	5	1	42608149	974	-18.73	2.18	12	0.01	-122.00	1050.00	3420	20240430	-33.19	2190	20240722	4.34	3420	-33.19	20240430	2190	4.34	20240722	3420	-33.19	20240430	2190	4.34	20240722	1.06	N	306620	100	42 억		152792	N	N	0	N	00	N
10	20240730	161122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-30	5	-1.30	167463095	72656	14.45	2315	2345	2275	3005	1625	2315	2304.88	0.40	0	-16424	2448	2381	2318	2251	2188	2415	2285	43	690	100	1620	5	1	42608149	974	-18.73	2.18	12	0.17	-122.00	1050.00	3420	20240430	-33.19	2190	20240722	4.34	3420	-33.19	20240430	2190	4.34	20240722	3420	-33.19	20240430	2190	4.34	20240722	1.06	N	306620	100	42 억		168925	N	N	0	N	00	N
11	20240730	151147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-30	5	-1.30	157830800	68435	13.61	2315	2345	2280	3005	1625	2315	2306.29	0.40	0	-16322	2448	2381	2318	2251	2188	2415	2285	43	690	100	1620	5	1	42608149	974	-18.73	2.18	12	0.16	-122.00	1050.00	3420	20240430	-33.19	2190	20240722	4.34	3420	-33.19	20240430	2190	4.34	20240722	3420	-33.19	20240430	2190	4.34	20240722	1.06	N	306620	100	42 억		168925	N	N	0	N	00	N
12	20240730	141132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	-15	5	-0.65	133297720	57716	11.48	2315	2345	2280	3005	1625	2315	2309.55	0.40	0	-7092	2448	2381	2318	2251	2188	2415	2285	43	690	100	1620	5	1	42608149	980	-18.85	2.19	12	0.14	-122.00	1050.00	3420	20240430	-32.75	2190	20240722	5.02	3420	-32.75	20240430	2190	5.02	20240722	3420	-32.75	20240430	2190	5.02	20240722	1.06	N	306620	100	42 억		168925	N	N	0	N	00	N
13	20240730	131137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	-15	5	-0.65	125886525	54486	10.84	2315	2345	2280	3005	1625	2315	2310.44	0.40	0	-4987	2448	2381	2318	2251	2188	2415	2285	43	690	100	1620	5	1	42608149	980	-18.85	2.19	12	0.13	-122.00	1050.00	3420	20240430	-32.75	2190	20240722	5.02	3420	-32.75	20240430	2190	5.02	20240722	3420	-32.75	20240430	2190	5.02	20240722	1.06	N	306620	100	42 억		168925	N	N	0	N	00	N
14	20240730	121129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	-10	5	-0.43	121908135	52756	10.49	2315	2345	2280	3005	1625	2315	2310.79	0.40	0	-3590	2448	2381	2318	2251	2188	2415	2285	43	690	100	1620	5	1	42608149	982	-18.89	2.20	12	0.12	-122.00	1050.00	3420	20240430	-32.60	2190	20240722	5.25	3420	-32.60	20240430	2190	5.25	20240722	3420	-32.60	20240430	2190	5.25	20240722	1.06	N	306620	100	42 억		168925	N	N	0	N	00	N
15	20240730	111138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	-10	5	-0.43	109125130	47200	9.39	2315	2345	2280	3005	1625	2315	2311.97	0.40	0	-3847	2448	2381	2318	2251	2188	2415	2285	43	690	100	1620	5	1	42608149	982	-18.89	2.20	12	0.11	-122.00	1050.00	3420	20240430	-32.60	2190	20240722	5.25	3420	-32.60	20240430	2190	5.25	20240722	3420	-32.60	20240430	2190	5.25	20240722	1.06	N	306620	100	42 억		168925	N	N	0	N	00	N
16	20240730	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	-5	5	-0.22	73449320	31730	6.31	2315	2345	2280	3005	1625	2315	2314.82	0.40	0	-3097	2448	2381	2318	2251	2188	2415	2285	43	690	100	1620	5	1	42608149	984	-18.93	2.20	12	0.07	-122.00	1050.00	3420	20240430	-32.46	2190	20240722	5.48	3420	-32.46	20240430	2190	5.48	20240722	3420	-32.46	20240430	2190	5.48	20240722	1.06	N	306620	100	42 억		168925	N	N	0	N	00	N
17	20240730	091148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	15	2	0.65	21508045	9262	1.84	2315	2345	2315	3005	1625	2315	2322.18	0.40	0	-1091	2448	2381	2318	2251	2188	2415	2285	43	690	100	1620	5	1	42608149	993	-19.10	2.22	12	0.02	-122.00	1050.00	3420	20240430	-31.87	2190	20240722	6.39	3420	-31.87	20240430	2190	6.39	20240722	3420	-31.87	20240430	2190	6.39	20240722	1.06	N	306620	100	42 억		168925	N	N	0	N	00	N
18	20240729	161123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	15	2	0.65	1167656315	502768	338.44	2290	2385	2255	2990	1610	2300	2322.46	0.39	0	1488	2383	2341	2288	2246	2193	2362	2267	43	690	100	1610	5	1	42608149	986	-18.98	2.20	12	1.18	-122.00	1050.00	3420	20240430	-32.31	2190	20240722	5.71	3420	-32.31	20240430	2190	5.71	20240722	3420	-32.31	20240430	2190	5.71	20240722	1.06	N	306620	100	42 억		167589	N	N	0	N	00	N
19	20240729	151138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	30	2	1.30	1149665585	495030	333.23	2290	2385	2255	2990	1610	2300	2322.42	0.39	0	1140	2383	2341	2288	2246	2193	2362	2267	43	690	100	1610	5	1	42608149	993	-19.10	2.22	12	1.16	-122.00	1050.00	3420	20240430	-31.87	2190	20240722	6.39	3420	-31.87	20240430	2190	6.39	20240722	3420	-31.87	20240430	2190	6.39	20240722	1.06	N	306620	100	42 억		167589	N	N	0	N	00	N
20	20240729	141146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	30	2	1.30	1113673515	479539	322.80	2290	2385	2255	2990	1610	2300	2322.39	0.39	0	1608	2383	2341	2288	2246	2193	2362	2267	43	690	100	1610	5	1	42608149	993	-19.10	2.22	12	1.13	-122.00	1050.00	3420	20240430	-31.87	2190	20240722	6.39	3420	-31.87	20240430	2190	6.39	20240722	3420	-31.87	20240430	2190	6.39	20240722	1.06	N	306620	100	42 억		167589	N	N	0	N	00	N
21	20240729	131142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	5	2	0.22	1076816530	463629	312.09	2290	2385	2255	2990	1610	2300	2322.59	0.39	0	-131	2383	2341	2288	2246	2193	2362	2267	43	690	100	1610	5	1	42608149	982	-18.89	2.20	12	1.09	-122.00	1050.00	3420	20240430	-32.60	2190	20240722	5.25	3420	-32.60	20240430	2190	5.25	20240722	3420	-32.60	20240430	2190	5.25	20240722	1.06	N	306620	100	42 억		167589	N	N	0	N	00	N
22	20240729	121143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-15	5	-0.65	871036805	372904	251.02	2290	2385	2260	2990	1610	2300	2335.83	0.39	0	-28567	2383	2341	2288	2246	2193	2362	2267	43	690	100	1610	5	1	42608149	974	-18.73	2.18	12	0.88	-122.00	1050.00	3420	20240430	-33.19	2190	20240722	4.34	3420	-33.19	20240430	2190	4.34	20240722	3420	-33.19	20240430	2190	4.34	20240722	1.06	N	306620	100	42 억		167589	N	N	0	N	00	N
23	20240729	111131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	60	2	2.61	753141250	321670	216.53	2290	2385	2260	2990	1610	2300	2341.36	0.39	0	-33143	2383	2341	2288	2246	2193	2362	2267	43	690	100	1610	5	1	42608149	1006	-19.34	2.25	12	0.75	-122.00	1050.00	3420	20240430	-30.99	2190	20240722	7.76	3420	-30.99	20240430	2190	7.76	20240722	3420	-30.99	20240430	2190	7.76	20240722	1.06	N	306620	100	42 억		167589	N	N	0	N	00	N
24	20240729	101129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-20	5	-0.87	115590880	50908	34.27	2290	2305	2260	2990	1610	2300	2270.53	0.39	0	1711	2383	2341	2288	2246	2193	2362	2267	43	690	100	1610	5	1	42608149	971	-18.69	2.17	12	0.12	-122.00	1050.00	3420	20240430	-33.33	2190	20240722	4.11	3420	-33.33	20240430	2190	4.11	20240722	3420	-33.33	20240430	2190	4.11	20240722	1.06	N	306620	100	42 억		167589	N	N	0	N	00	N
25	20240729	091127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-20	5	-0.87	42247370	18608	12.53	2290	2290	2260	2990	1610	2300	2270.23	0.39	0	9291	2383	2341	2288	2246	2193	2362	2267	43	690	100	1610	5	1	42608149	971	-18.69	2.17	12	0.04	-122.00	1050.00	3420	20240430	-33.33	2190	20240722	4.11	3420	-33.33	20240430	2190	4.11	20240722	3420	-33.33	20240430	2190	4.11	20240722	1.06	N	306620	100	42 억		167589	N	N	0	N	00	N
26	20240726	161110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	30	2	1.32	336691530	147592	157.15	2250	2330	2235	2950	1590	2270	2281.11	0.45	0	-24061	2323	2296	2248	2221	2173	2307	2232	43	680	100	1580	5	1	42608149	980	-18.85	2.19	12	0.35	-122.00	1050.00	3420	20240430	-32.75	2190	20240722	5.02	3420	-32.75	20240430	2190	5.02	20240722	3420	-32.75	20240430	2190	5.02	20240722	1.07	N	306620	100	42 억		192057	N	N	0	N	00	N
27	20240726	151122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	60	2	2.64	326749045	143263	152.54	2250	2330	2235	2950	1590	2270	2280.76	0.45	0	-25429	2323	2296	2248	2221	2173	2307	2232	43	680	100	1580	5	1	42608149	993	-19.10	2.22	12	0.34	-122.00	1050.00	3420	20240430	-31.87	2190	20240722	6.39	3420	-31.87	20240430	2190	6.39	20240722	3420	-31.87	20240430	2190	6.39	20240722	1.07	N	306620	100	42 억		192057	N	N	0	N	00	N
28	20240726	141122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	0	3	0.00	206981400	91025	96.92	2250	2300	2240	2950	1590	2270	2273.90	0.45	0	-13237	2323	2296	2248	2221	2173	2307	2232	43	680	100	1580	5	1	42608149	967	-18.61	2.16	12	0.21	-122.00	1050.00	3420	20240430	-33.63	2190	20240722	3.65	3420	-33.63	20240430	2190	3.65	20240722	3420	-33.63	20240430	2190	3.65	20240722	1.07	N	306620	100	42 억		192057	N	N	0	N	00	N
29	20240726	131123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	30	2	1.32	180220795	79296	84.43	2250	2300	2240	2950	1590	2270	2272.76	0.45	0	-12391	2323	2296	2248	2221	2173	2307	2232	43	680	100	1580	5	1	42608149	980	-18.85	2.19	12	0.19	-122.00	1050.00	3420	20240430	-32.75	2190	20240722	5.02	3420	-32.75	20240430	2190	5.02	20240722	3420	-32.75	20240430	2190	5.02	20240722	1.07	N	306620	100	42 억		192057	N	N	0	N	00	N
30	20240726	121127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	10	2	0.44	166992085	73522	78.28	2250	2300	2240	2950	1590	2270	2271.32	0.45	0	-11395	2323	2296	2248	2221	2173	2307	2232	43	680	100	1580	5	1	42608149	971	-18.69	2.17	12	0.17	-122.00	1050.00	3420	20240430	-33.33	2190	20240722	4.11	3420	-33.33	20240430	2190	4.11	20240722	3420	-33.33	20240430	2190	4.11	20240722	1.07	N	306620	100	42 억		192057	N	N	0	N	00	N
31	20240726	111127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	0	3	0.00	103317250	45749	48.71	2250	2285	2240	2950	1590	2270	2258.35	0.45	0	-5726	2323	2296	2248	2221	2173	2307	2232	43	680	100	1580	5	1	42608149	967	-18.61	2.16	12	0.11	-122.00	1050.00	3420	20240430	-33.63	2190	20240722	3.65	3420	-33.63	20240430	2190	3.65	20240722	3420	-33.63	20240430	2190	3.65	20240722	1.07	N	306620	100	42 억		192057	N	N	0	N	00	N
32	20240726	101121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	-15	5	-0.66	70232385	31119	33.13	2250	2285	2240	2950	1590	2270	2256.90	0.45	0	-3245	2323	2296	2248	2221	2173	2307	2232	43	680	100	1580	5	1	42608149	961	-18.48	2.15	12	0.07	-122.00	1050.00	3420	20240430	-34.06	2190	20240722	2.97	3420	-34.06	20240430	2190	2.97	20240722	3420	-34.06	20240430	2190	2.97	20240722	1.07	N	306620	100	42 억		192057	N	N	0	N	00	N
33	20240726	091120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	-5	5	-0.22	13196820	5842	6.22	2250	2285	2240	2950	1590	2270	2258.96	0.45	0	-1362	2323	2296	2248	2221	2173	2307	2232	43	680	100	1580	5	1	42608149	965	-18.57	2.16	12	0.01	-122.00	1050.00	3420	20240430	-33.77	2190	20240722	3.42	3420	-33.77	20240430	2190	3.42	20240722	3420	-33.77	20240430	2190	3.42	20240722	1.07	N	306620	100	42 억		192057	N	N	0	N	00	N
34	20240725	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-5	5	-0.22	208812920	93265	72.69	2270	2275	2200	2955	1595	2275	2238.92	0.46	0	-4273	2391	2332	2271	2212	2151	2362	2242	43	680	100	1590	5	1	42608149	967	-18.61	2.16	12	0.22	-122.00	1050.00	3420	20240430	-33.63	2190	20240722	3.65	3420	-33.63	20240430	2190	3.65	20240722	3420	-33.63	20240430	2190	3.65	20240722	1.09	N	306620	100	42 억		196330	N	N	0	N	00	N
35	20240725	151130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	-15	5	-0.66	196674740	87911	68.52	2270	2275	2200	2955	1595	2275	2237.20	0.46	0	-1221	2391	2332	2271	2212	2151	2362	2242	43	680	100	1590	5	1	42608149	963	-18.52	2.15	12	0.21	-122.00	1050.00	3420	20240430	-33.92	2190	20240722	3.20	3420	-33.92	20240430	2190	3.20	20240722	3420	-33.92	20240430	2190	3.20	20240722	1.09	N	306620	100	42 억		196330	N	N	0	N	00	N
36	20240725	141126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-5	5	-0.22	178948365	80061	62.40	2270	2275	2200	2955	1595	2275	2235.15	0.46	0	2995	2391	2332	2271	2212	2151	2362	2242	43	680	100	1590	5	1	42608149	967	-18.61	2.16	12	0.19	-122.00	1050.00	3420	20240430	-33.63	2190	20240722	3.65	3420	-33.63	20240430	2190	3.65	20240722	3420	-33.63	20240430	2190	3.65	20240722	1.09	N	306620	100	42 억		196330	N	N	0	N	00	N
37	20240725	131119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	-15	5	-0.66	162944535	72992	56.89	2270	2270	2200	2955	1595	2275	2232.36	0.46	0	2530	2391	2332	2271	2212	2151	2362	2242	43	680	100	1590	5	1	42608149	963	-18.52	2.15	12	0.17	-122.00	1050.00	3420	20240430	-33.92	2190	20240722	3.20	3420	-33.92	20240430	2190	3.20	20240722	3420	-33.92	20240430	2190	3.20	20240722	1.09	N	306620	100	42 억		196330	N	N	0	N	00	N
38	20240725	121125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	-35	5	-1.54	136734330	61303	47.78	2270	2270	2200	2955	1595	2275	2230.47	0.46	0	-3589	2391	2332	2271	2212	2151	2362	2242	43	680	100	1590	5	1	42608149	954	-18.36	2.13	12	0.14	-122.00	1050.00	3420	20240430	-34.50	2190	20240722	2.28	3420	-34.50	20240430	2190	2.28	20240722	3420	-34.50	20240430	2190	2.28	20240722	1.09	N	306620	100	42 억		196330	N	N	0	N	00	N
39	20240725	111123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	-35	5	-1.54	122889130	55127	42.97	2270	2270	2200	2955	1595	2275	2229.20	0.46	0	-3342	2391	2332	2271	2212	2151	2362	2242	43	680	100	1590	5	1	42608149	954	-18.36	2.13	12	0.13	-122.00	1050.00	3420	20240430	-34.50	2190	20240722	2.28	3420	-34.50	20240430	2190	2.28	20240722	3420	-34.50	20240430	2190	2.28	20240722	1.09	N	306620	100	42 억		196330	N	N	0	N	00	N
40	20240725	101115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2215	-60	5	-2.64	103369930	46375	36.14	2270	2270	2200	2955	1595	2275	2229.00	0.46	0	-1820	2391	2332	2271	2212	2151	2362	2242	43	680	100	1590	5	1	42608149	944	-18.16	2.11	12	0.11	-122.00	1050.00	3420	20240430	-35.23	2190	20240722	1.14	3420	-35.23	20240430	2190	1.14	20240722	3420	-35.23	20240430	2190	1.14	20240722	1.09	N	306620	100	42 억		196330	N	N	0	N	00	N
41	20240725	091112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	-20	5	-0.88	7560055	3363	2.62	2270	2270	2230	2955	1595	2275	2248.01	0.46	0	-547	2391	2332	2271	2212	2151	2362	2242	43	680	100	1590	5	1	42608149	961	-18.48	2.15	12	0.01	-122.00	1050.00	3420	20240430	-34.06	2190	20240722	2.97	3420	-34.06	20240430	2190	2.97	20240722	3420	-34.06	20240430	2190	2.97	20240722	1.09	N	306620	100	42 억		196330	N	N	0	N	00	N
42	20240724	161110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	45	2	2.02	291559000	128223	20.60	2235	2330	2210	2895	1565	2230	2273.84	0.45	0	4724	2493	2361	2288	2156	2083	2427	2222	43	665	100	1560	5	1	42608149	969	-18.65	2.17	12	0.30	-122.00	1050.00	3420	20240430	-33.48	2190	20240722	3.88	3420	-33.48	20240430	2190	3.88	20240722	3420	-33.48	20240430	2190	3.88	20240722	1.09	N	306620	100	42 억		190009	N	N	0	N	00	N
43	20240724	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	50	2	2.24	279317160	122866	19.74	2235	2330	2210	2895	1565	2230	2273.35	0.45	0	6631	2493	2361	2288	2156	2083	2427	2222	43	665	100	1560	5	1	42608149	971	-18.69	2.17	12	0.29	-122.00	1050.00	3420	20240430	-33.33	2190	20240722	4.11	3420	-33.33	20240430	2190	4.11	20240722	3420	-33.33	20240430	2190	4.11	20240722	1.09	N	306620	100	42 억		190009	N	N	0	N	00	N
44	20240724	141121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	50	2	2.24	253840335	111688	17.94	2235	2330	2210	2895	1565	2230	2272.76	0.45	0	7676	2493	2361	2288	2156	2083	2427	2222	43	665	100	1560	5	1	42608149	971	-18.69	2.17	12	0.26	-122.00	1050.00	3420	20240430	-33.33	2190	20240722	4.11	3420	-33.33	20240430	2190	4.11	20240722	3420	-33.33	20240430	2190	4.11	20240722	1.09	N	306620	100	42 억		190009	N	N	0	N	00	N
45	20240724	131126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	65	2	2.91	240169490	105698	16.98	2235	2330	2210	2895	1565	2230	2272.22	0.45	0	8002	2493	2361	2288	2156	2083	2427	2222	43	665	100	1560	5	1	42608149	978	-18.81	2.19	12	0.25	-122.00	1050.00	3420	20240430	-32.89	2190	20240722	4.79	3420	-32.89	20240430	2190	4.79	20240722	3420	-32.89	20240430	2190	4.79	20240722	1.09	N	306620	100	42 억		190009	N	N	0	N	00	N
46	20240724	121124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	80	2	3.59	208098315	91658	14.73	2235	2330	2210	2895	1565	2230	2270.38	0.45	0	9106	2493	2361	2288	2156	2083	2427	2222	43	665	100	1560	5	1	42608149	984	-18.93	2.20	12	0.22	-122.00	1050.00	3420	20240430	-32.46	2190	20240722	5.48	3420	-32.46	20240430	2190	5.48	20240722	3420	-32.46	20240430	2190	5.48	20240722	1.09	N	306620	100	42 억		190009	N	N	0	N	00	N
47	20240724	111122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	35	2	1.57	116970115	52049	8.36	2235	2280	2210	2895	1565	2230	2247.31	0.45	0	8240	2493	2361	2288	2156	2083	2427	2222	43	665	100	1560	5	1	42608149	965	-18.57	2.16	12	0.12	-122.00	1050.00	3420	20240430	-33.77	2190	20240722	3.42	3420	-33.77	20240430	2190	3.42	20240722	3420	-33.77	20240430	2190	3.42	20240722	1.09	N	306620	100	42 억		190009	N	N	0	N	00	N
48	20240724	101149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	25	2	1.12	86243885	38452	6.18	2235	2280	2210	2895	1565	2230	2242.90	0.45	0	-1463	2493	2361	2288	2156	2083	2427	2222	43	665	100	1560	5	1	42608149	961	-18.48	2.15	12	0.09	-122.00	1050.00	3420	20240430	-34.06	2190	20240722	2.97	3420	-34.06	20240430	2190	2.97	20240722	3420	-34.06	20240430	2190	2.97	20240722	1.09	N	306620	100	42 억		190009	N	N	0	N	00	N
49	20240724	091112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	0	3	0.00	29269770	13145	2.11	2235	2250	2210	2895	1565	2230	2226.68	0.45	0	-12139	2493	2361	2288	2156	2083	2427	2222	43	665	100	1560	5	1	42608149	950	-18.28	2.12	12	0.03	-122.00	1050.00	3420	20240430	-34.80	2190	20240722	1.83	3420	-34.80	20240430	2190	1.83	20240722	3420	-34.80	20240430	2190	1.83	20240722	1.09	N	306620	100	42 억		190009	N	N	0	N	00	N
50	20240723	161104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	15	2	0.68	1429100375	622295	456.77	2215	2420	2215	2875	1555	2215	2296.50	0.44	0	1480	2358	2286	2238	2166	2118	2262	2142	43	660	100	1550	5	1	42608149	950	-18.28	2.12	12	1.46	-122.00	1050.00	3420	20240430	-34.80	2190	20240722	1.83	3420	-34.80	20240430	2190	1.83	20240722	3420	-34.80	20240430	2190	1.83	20240722	1.10	N	306620	100	42 억		188868	N	N	0	N	00	N
51	20240723	151132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	15	2	0.68	1417439910	617061	452.93	2215	2420	2215	2875	1555	2215	2297.08	0.44	0	2477	2358	2286	2238	2166	2118	2262	2142	43	660	100	1550	5	1	42608149	950	-18.28	2.12	12	1.45	-122.00	1050.00	3420	20240430	-34.80	2190	20240722	1.83	3420	-34.80	20240430	2190	1.83	20240722	3420	-34.80	20240430	2190	1.83	20240722	1.10	N	306620	100	42 억		188868	N	N	0	N	00	N
52	20240723	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	10	2	0.45	1366820480	594329	436.25	2215	2420	2215	2875	1555	2215	2299.77	0.44	0	8845	2358	2286	2238	2166	2118	2262	2142	43	660	100	1550	5	1	42608149	948	-18.24	2.12	12	1.39	-122.00	1050.00	3420	20240430	-34.94	2190	20240722	1.60	3420	-34.94	20240430	2190	1.60	20240722	3420	-34.94	20240430	2190	1.60	20240722	1.10	N	306620	100	42 억		188868	N	N	0	N	00	N
53	20240723	131103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	25	2	1.13	1345359335	584684	429.17	2215	2420	2215	2875	1555	2215	2301.00	0.44	0	10233	2358	2286	2238	2166	2118	2262	2142	43	660	100	1550	5	1	42608149	954	-18.36	2.13	12	1.37	-122.00	1050.00	3420	20240430	-34.50	2190	20240722	2.28	3420	-34.50	20240430	2190	2.28	20240722	3420	-34.50	20240430	2190	2.28	20240722	1.10	N	306620	100	42 억		188868	N	N	0	N	00	N
54	20240723	121112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	10	2	0.45	1283353685	556819	408.71	2215	2420	2215	2875	1555	2215	2304.80	0.44	0	-1619	2358	2286	2238	2166	2118	2262	2142	43	660	100	1550	5	1	42608149	948	-18.24	2.12	12	1.31	-122.00	1050.00	3420	20240430	-34.94	2190	20240722	1.60	3420	-34.94	20240430	2190	1.60	20240722	3420	-34.94	20240430	2190	1.60	20240722	1.10	N	306620	100	42 억		188868	N	N	0	N	00	N
55	20240723	111111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	40	2	1.81	1187500925	514062	377.33	2215	2420	2215	2875	1555	2215	2310.03	0.44	0	-5204	2358	2286	2238	2166	2118	2262	2142	43	660	100	1550	5	1	42608149	961	-18.48	2.15	12	1.21	-122.00	1050.00	3420	20240430	-34.06	2190	20240722	2.97	3420	-34.06	20240430	2190	2.97	20240722	3420	-34.06	20240430	2190	2.97	20240722	1.10	N	306620	100	42 억		188868	N	N	0	N	00	N
56	20240723	101104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	90	2	4.06	120787425	53538	39.30	2215	2320	2215	2875	1555	2215	2256.11	0.44	0	16827	2358	2286	2238	2166	2118	2262	2142	43	660	100	1550	5	1	42608149	982	-18.89	2.20	12	0.13	-122.00	1050.00	3420	20240430	-32.60	2190	20240722	5.25	3420	-32.60	20240430	2190	5.25	20240722	3420	-32.60	20240430	2190	5.25	20240722	1.10	N	306620	100	42 억		188868	N	N	0	N	00	N
57	20240723	091118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	20	2	0.90	17736100	7996	5.87	2215	2245	2215	2875	1555	2215	2218.12	0.44	0	2695	2358	2286	2238	2166	2118	2262	2142	43	660	100	1550	5	1	42608149	952	-18.32	2.13	12	0.02	-122.00	1050.00	3420	20240430	-34.65	2190	20240722	2.05	3420	-34.65	20240430	2190	2.05	20240722	3420	-34.65	20240430	2190	2.05	20240722	1.10	N	306620	100	42 억		188868	N	N	0	N	00	N
58	20240722	161058	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2215	-10	5	-0.45	301329625	136014	128.71	2295	2310	2190	2890	1560	2225	2215.43	0.48	0	-17660	2291	2257	2231	2197	2171	2245	2185	43	665	100	1550	5	1	42608149	944	-18.16	2.11	12	0.32	-122.00	1050.00	3420	20240430	-35.23	2190	20240722	1.14	3420	-35.23	20240430	2190	1.14	20240722	3420	-35.23	20240430	2190	1.14	20240722	1.11	N	306620	100	42 억		206566	N	N	0	N	00	N
59	20240722	151109	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2205	-20	5	-0.90	295791775	133507	126.34	2295	2310	2190	2890	1560	2225	2215.55	0.48	0	-18395	2291	2257	2231	2197	2171	2245	2185	43	665	100	1550	5	1	42608149	940	-18.07	2.10	12	0.31	-122.00	1050.00	3420	20240430	-35.53	2190	20240722	0.68	3420	-35.53	20240430	2190	0.68	20240722	3420	-35.53	20240430	2190	0.68	20240722	1.11	N	306620	100	42 억		206566	N	N	0	N	00	N
60	20240722	141115	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2220	-5	5	-0.22	222040590	100052	94.68	2295	2310	2190	2890	1560	2225	2219.25	0.48	0	-22747	2291	2257	2231	2197	2171	2245	2185	43	665	100	1550	5	1	42608149	946	-18.20	2.11	12	0.23	-122.00	1050.00	3420	20240430	-35.09	2190	20240722	1.37	3420	-35.09	20240430	2190	1.37	20240722	3420	-35.09	20240430	2190	1.37	20240722	1.11	N	306620	100	42 억		206566	N	N	0	N	00	N
61	20240722	131111	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2200	-25	5	-1.12	183476445	82530	78.10	2295	2310	2190	2890	1560	2225	2223.15	0.48	0	-25529	2291	2257	2231	2197	2171	2245	2185	43	665	100	1550	5	1	42608149	937	-18.03	2.10	12	0.19	-122.00	1050.00	3420	20240430	-35.67	2190	20240722	0.46	3420	-35.67	20240430	2190	0.46	20240722	3420	-35.67	20240430	2190	0.46	20240722	1.11	N	306620	100	42 억		206566	N	N	0	N	00	N
62	20240722	121108	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2210	-15	5	-0.67	164142835	73738	69.78	2295	2310	2190	2890	1560	2225	2226.03	0.48	0	-27792	2291	2257	2231	2197	2171	2245	2185	43	665	100	1550	5	1	42608149	942	-18.11	2.10	12	0.17	-122.00	1050.00	3420	20240430	-35.38	2190	20240722	0.91	3420	-35.38	20240430	2190	0.91	20240722	3420	-35.38	20240430	2190	0.91	20240722	1.11	N	306620	100	42 억		206566	N	N	0	N	00	N
63	20240722	111106	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2205	-20	5	-0.90	125315835	56215	53.20	2295	2310	2190	2890	1560	2225	2229.22	0.48	0	-23481	2291	2257	2231	2197	2171	2245	2185	43	665	100	1550	5	1	42608149	940	-18.07	2.10	12	0.13	-122.00	1050.00	3420	20240430	-35.53	2190	20240722	0.68	3420	-35.53	20240430	2190	0.68	20240722	3420	-35.53	20240430	2190	0.68	20240722	1.11	N	306620	100	42 억		206566	N	N	0	N	00	N
64	20240722	101106	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2205	-20	5	-0.90	86773935	38719	36.64	2295	2310	2200	2890	1560	2225	2241.12	0.48	0	-16579	2291	2257	2231	2197	2171	2245	2185	43	665	100	1550	5	1	42608149	940	-18.07	2.10	12	0.09	-122.00	1050.00	3420	20240430	-35.53	2200	20240722	0.23	3420	-35.53	20240430	2200	0.23	20240722	3420	-35.53	20240430	2200	0.23	20240722	1.11	N	306620	100	42 억		206566	N	N	0	N	00	N
65	20240722	091110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	15	2	0.67	42207190	18599	17.60	2295	2310	2240	2890	1560	2225	2269.33	0.48	0	-4218	2291	2257	2231	2197	2171	2245	2185	43	665	100	1550	5	1	42608149	954	-18.36	2.13	12	0.04	-122.00	1050.00	3420	20240430	-34.50	2200	20231027	1.82	3420	-34.50	20240430	2205	1.59	20240719	3420	-34.50	20240430	2200	1.82	20231027	1.11	N	306620	100	42 억		206566	N	N	0	N	00	N
66	20240719	161039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	-15	5	-0.67	228660185	102540	62.62	2260	2265	2205	2910	1570	2240	2230.01	0.49	0	-955	2313	2276	2243	2206	2173	2260	2190	43	670	100	1560	5	1	42608149	948	-18.24	2.12	12	0.24	-122.00	1050.00	3420	20240430	-34.94	2200	20231027	1.14	3420	-34.94	20240430	2205	0.91	20240719	3420	-34.94	20240430	2200	1.14	20231027	1.12	N	306620	100	42 억		207499	N	N	0	N	00	N
67	20240719	151051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	-10	5	-0.45	212766305	95411	58.26	2260	2265	2205	2910	1570	2240	2230.00	0.49	0	-1334	2313	2276	2243	2206	2173	2260	2190	43	670	100	1560	5	1	42608149	950	-18.28	2.12	12	0.22	-122.00	1050.00	3420	20240430	-34.80	2200	20231027	1.36	3420	-34.80	20240430	2205	1.13	20240719	3420	-34.80	20240430	2200	1.36	20231027	1.12	N	306620	100	42 억		207499	N	N	0	N	00	N
68	20240719	141053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	-15	5	-0.67	172103560	77138	47.10	2260	2265	2205	2910	1570	2240	2231.11	0.49	0	-2989	2313	2276	2243	2206	2173	2260	2190	43	670	100	1560	5	1	42608149	948	-18.24	2.12	12	0.18	-122.00	1050.00	3420	20240430	-34.94	2200	20231027	1.14	3420	-34.94	20240430	2205	0.91	20240719	3420	-34.94	20240430	2200	1.14	20231027	1.12	N	306620	100	42 억		207499	N	N	0	N	00	N
69	20240719	131043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	-5	5	-0.22	129604225	57955	35.39	2260	2265	2215	2910	1570	2240	2236.29	0.49	0	-5333	2313	2276	2243	2206	2173	2260	2190	43	670	100	1560	5	1	42608149	952	-18.32	2.13	12	0.14	-122.00	1050.00	3420	20240430	-34.65	2200	20231027	1.59	3420	-34.65	20240430	2210	1.13	20240718	3420	-34.65	20240430	2200	1.59	20231027	1.12	N	306620	100	42 억		207499	N	N	0	N	00	N
70	20240719	121042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	-15	5	-0.67	118366170	52898	32.30	2260	2265	2215	2910	1570	2240	2237.63	0.49	0	-4403	2313	2276	2243	2206	2173	2260	2190	43	670	100	1560	5	1	42608149	948	-18.24	2.12	12	0.12	-122.00	1050.00	3420	20240430	-34.94	2200	20231027	1.14	3420	-34.94	20240430	2210	0.68	20240718	3420	-34.94	20240430	2200	1.14	20231027	1.12	N	306620	100	42 억		207499	N	N	0	N	00	N
71	20240719	111054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	10	2	0.45	93660355	41782	25.51	2260	2265	2225	2910	1570	2240	2241.64	0.49	0	-3226	2313	2276	2243	2206	2173	2260	2190	43	670	100	1560	5	1	42608149	959	-18.44	2.14	12	0.10	-122.00	1050.00	3420	20240430	-34.21	2200	20231027	2.27	3420	-34.21	20240430	2210	1.81	20240718	3420	-34.21	20240430	2200	2.27	20231027	1.12	N	306620	100	42 억		207499	N	N	0	N	00	N
72	20240719	101036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	15	2	0.67	73162580	32629	19.93	2260	2265	2225	2910	1570	2240	2242.26	0.49	0	163	2313	2276	2243	2206	2173	2260	2190	43	670	100	1560	5	1	42608149	961	-18.48	2.15	12	0.08	-122.00	1050.00	3420	20240430	-34.06	2200	20231027	2.50	3420	-34.06	20240430	2210	2.04	20240718	3420	-34.06	20240430	2200	2.50	20231027	1.12	N	306620	100	42 억		207499	N	N	0	N	00	N
73	20240719	091055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	5	2	0.22	12922575	5768	3.52	2260	2260	2230	2910	1570	2240	2240.39	0.49	0	-3201	2313	2276	2243	2206	2173	2260	2190	43	670	100	1560	5	1	42608149	957	-18.40	2.14	12	0.01	-122.00	1050.00	3420	20240430	-34.36	2200	20231027	2.05	3420	-34.36	20240430	2210	1.58	20240718	3420	-34.36	20240430	2200	2.05	20231027	1.12	N	306620	100	42 억		207499	N	N	0	N	00	N
74	20240718	161032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	-50	5	-2.18	365197765	163658	156.17	2280	2280	2210	2975	1605	2290	2231.47	0.44	0	18466	2373	2331	2308	2266	2243	2320	2255	43	685	100	1600	5	1	42608149	954	-18.36	2.13	12	0.38	-122.00	1050.00	3420	20240430	-34.50	2200	20231027	1.82	3420	-34.50	20240430	2210	1.36	20240718	3420	-34.50	20240430	2200	1.82	20231027	1.12	N	306620	100	42 억		189005	N	N	0	N	00	N
75	20240718	151043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	-45	5	-1.97	362996950	162676	155.23	2280	2280	2210	2975	1605	2290	2231.41	0.44	0	18810	2373	2331	2308	2266	2243	2320	2255	43	685	100	1600	5	1	42608149	957	-18.40	2.14	12	0.38	-122.00	1050.00	3420	20240430	-34.36	2200	20231027	2.05	3420	-34.36	20240430	2210	1.58	20240718	3420	-34.36	20240430	2200	2.05	20231027	1.12	N	306620	100	42 억		189005	N	N	0	N	00	N
76	20240718	141035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	-50	5	-2.18	311632050	139714	133.32	2280	2280	2210	2975	1605	2290	2230.50	0.44	0	23118	2373	2331	2308	2266	2243	2320	2255	43	685	100	1600	5	1	42608149	954	-18.36	2.13	12	0.33	-122.00	1050.00	3420	20240430	-34.50	2200	20231027	1.82	3420	-34.50	20240430	2210	1.36	20240718	3420	-34.50	20240430	2200	1.82	20231027	1.12	N	306620	100	42 억		189005	N	N	0	N	00	N
77	20240718	131036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	-50	5	-2.18	262496625	117618	112.23	2280	2280	2215	2975	1605	2290	2231.77	0.44	0	23292	2373	2331	2308	2266	2243	2320	2255	43	685	100	1600	5	1	42608149	954	-18.36	2.13	12	0.28	-122.00	1050.00	3420	20240430	-34.50	2200	20231027	1.82	3420	-34.50	20240430	2215	1.13	20240718	3420	-34.50	20240430	2200	1.82	20231027	1.12	N	306620	100	42 억		189005	N	N	0	N	00	N
78	20240718	121037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	-50	5	-2.18	256824360	115087	109.82	2280	2280	2215	2975	1605	2290	2231.57	0.44	0	23298	2373	2331	2308	2266	2243	2320	2255	43	685	100	1600	5	1	42608149	954	-18.36	2.13	12	0.27	-122.00	1050.00	3420	20240430	-34.50	2200	20231027	1.82	3420	-34.50	20240430	2215	1.13	20240718	3420	-34.50	20240430	2200	1.82	20231027	1.12	N	306620	100	42 억		189005	N	N	0	N	00	N
79	20240718	111043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	-45	5	-1.97	249166710	111668	106.56	2280	2280	2215	2975	1605	2290	2231.32	0.44	0	26021	2373	2331	2308	2266	2243	2320	2255	43	685	100	1600	5	1	42608149	957	-18.40	2.14	12	0.26	-122.00	1050.00	3420	20240430	-34.36	2200	20231027	2.05	3420	-34.36	20240430	2215	1.35	20240718	3420	-34.36	20240430	2200	2.05	20231027	1.12	N	306620	100	42 억		189005	N	N	0	N	00	N
80	20240718	101044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	-45	5	-1.97	216013595	96899	92.46	2280	2280	2215	2975	1605	2290	2229.27	0.44	0	17490	2373	2331	2308	2266	2243	2320	2255	43	685	100	1600	5	1	42608149	957	-18.40	2.14	12	0.23	-122.00	1050.00	3420	20240430	-34.36	2200	20231027	2.05	3420	-34.36	20240430	2215	1.35	20240718	3420	-34.36	20240430	2200	2.05	20231027	1.12	N	306620	100	42 억		189005	N	N	0	N	00	N
81	20240718	091045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	-70	5	-3.06	44861205	20080	19.16	2280	2280	2215	2975	1605	2290	2234.12	0.44	0	374	2373	2331	2308	2266	2243	2320	2255	43	685	100	1600	5	1	42608149	946	-18.20	2.11	12	0.05	-122.00	1050.00	3420	20240430	-35.09	2200	20231027	0.91	3420	-35.09	20240430	2215	0.23	20240718	3420	-35.09	20240430	2200	0.91	20231027	1.12	N	306620	100	42 억		189005	N	N	0	N	00	N
82	20240717	161129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-55	5	-2.35	238837620	103438	114.98	2325	2350	2285	3045	1645	2345	2309.33	0.50	0	-22450	2425	2385	2340	2300	2255	2362	2277	43	700	100	1640	5	1	42608149	976	-18.77	2.18	12	0.24	-122.00	1050.00	3420	20240430	-33.04	2200	20231027	4.09	3420	-33.04	20240430	2215	3.39	20240710	3420	-33.04	20240430	2200	4.09	20231027	1.12	N	306620	100	42 억		211441	N	N	0	N	00	N
83	20240717	151135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	-45	5	-1.92	227726520	98595	109.59	2325	2350	2285	3045	1645	2345	2309.72	0.50	0	-20639	2425	2385	2340	2300	2255	2362	2277	43	700	100	1640	5	1	42608149	980	-18.85	2.19	12	0.23	-122.00	1050.00	3420	20240430	-32.75	2200	20231027	4.55	3420	-32.75	20240430	2215	3.84	20240710	3420	-32.75	20240430	2200	4.55	20231027	1.12	N	306620	100	42 억		211441	N	N	0	N	00	N
84	20240717	141132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	-35	5	-1.49	176819770	76484	85.02	2325	2350	2285	3045	1645	2345	2311.85	0.50	0	-16118	2425	2385	2340	2300	2255	2362	2277	43	700	100	1640	5	1	42608149	984	-18.93	2.20	12	0.18	-122.00	1050.00	3420	20240430	-32.46	2200	20231027	5.00	3420	-32.46	20240430	2215	4.29	20240710	3420	-32.46	20240430	2200	5.00	20231027	1.12	N	306620	100	42 억		211441	N	N	0	N	00	N
85	20240717	131129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	-40	5	-1.71	157273790	68019	75.61	2325	2350	2285	3045	1645	2345	2312.20	0.50	0	-14833	2425	2385	2340	2300	2255	2362	2277	43	700	100	1640	5	1	42608149	982	-18.89	2.20	12	0.16	-122.00	1050.00	3420	20240430	-32.60	2200	20231027	4.77	3420	-32.60	20240430	2215	4.06	20240710	3420	-32.60	20240430	2200	4.77	20231027	1.12	N	306620	100	42 억		211441	N	N	0	N	00	N
86	20240717	121131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	-40	5	-1.71	144158540	62333	69.29	2325	2350	2285	3045	1645	2345	2312.72	0.50	0	-14698	2425	2385	2340	2300	2255	2362	2277	43	700	100	1640	5	1	42608149	982	-18.89	2.20	12	0.15	-122.00	1050.00	3420	20240430	-32.60	2200	20231027	4.77	3420	-32.60	20240430	2215	4.06	20240710	3420	-32.60	20240430	2200	4.77	20231027	1.12	N	306620	100	42 억		211441	N	N	0	N	00	N
87	20240717	111132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	-35	5	-1.49	106167095	45802	50.91	2325	2350	2290	3045	1645	2345	2317.96	0.50	0	-19099	2425	2385	2340	2300	2255	2362	2277	43	700	100	1640	5	1	42608149	984	-18.93	2.20	12	0.11	-122.00	1050.00	3420	20240430	-32.46	2200	20231027	5.00	3420	-32.46	20240430	2215	4.29	20240710	3420	-32.46	20240430	2200	5.00	20231027	1.12	N	306620	100	42 억		211441	N	N	0	N	00	N
88	20240717	101136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	-35	5	-1.49	57140730	24550	27.29	2325	2350	2310	3045	1645	2345	2327.52	0.50	0	-9616	2425	2385	2340	2300	2255	2362	2277	43	700	100	1640	5	1	42608149	984	-18.93	2.20	12	0.06	-122.00	1050.00	3420	20240430	-32.46	2200	20231027	5.00	3420	-32.46	20240430	2215	4.29	20240710	3420	-32.46	20240430	2200	5.00	20231027	1.12	N	306620	100	42 억		211441	N	N	0	N	00	N
89	20240717	090923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	-15	5	-0.64	5733600	2466	2.74	2325	2330	2320	3045	1645	2345	2325.06	0.50	0	287	2425	2385	2340	2300	2255	2362	2277	43	700	100	1640	5	1	42608149	993	-19.10	2.22	12	0.01	-122.00	1050.00	3420	20240430	-31.87	2200	20231027	5.91	3420	-31.87	20240430	2215	5.19	20240710	3420	-31.87	20240430	2200	5.91	20231027	1.12	N	306620	100	42 억		211441	N	N	0	N	00	N
90	20240716	161133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	-5	5	-0.21	206073805	88485	66.74	2365	2380	2295	3055	1645	2350	2328.85	0.51	0	-7995	2400	2375	2350	2325	2300	2387	2337	43	705	100	1640	5	1	42608149	999	-19.22	2.23	12	0.21	-122.00	1050.00	3420	20240430	-31.43	2200	20231027	6.59	3420	-31.43	20240430	2215	5.87	20240710	3420	-31.43	20240430	2200	6.59	20231027	1.12	N	306620	100	42 억		219307	N	N	0	N	00	N
91	20240716	151147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-35	5	-1.49	191889115	82394	62.14	2365	2380	2295	3055	1645	2350	2328.89	0.51	0	-6868	2400	2375	2350	2325	2300	2387	2337	43	705	100	1640	5	1	42608149	986	-18.98	2.20	12	0.19	-122.00	1050.00	3420	20240430	-32.31	2200	20231027	5.23	3420	-32.31	20240430	2215	4.51	20240710	3420	-32.31	20240430	2200	5.23	20231027	1.12	N	306620	100	42 억		219307	N	N	0	N	00	N
92	20240716	141141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	-40	5	-1.70	143668920	61480	46.37	2365	2380	2305	3055	1645	2350	2336.82	0.51	0	-10296	2400	2375	2350	2325	2300	2387	2337	43	705	100	1640	5	1	42608149	984	-18.93	2.20	12	0.14	-122.00	1050.00	3420	20240430	-32.46	2200	20231027	5.00	3420	-32.46	20240430	2215	4.29	20240710	3420	-32.46	20240430	2200	5.00	20231027	1.12	N	306620	100	42 억		219307	N	N	0	N	00	N
93	20240716	131141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	-30	5	-1.28	123250615	52667	39.72	2365	2380	2305	3055	1645	2350	2340.17	0.51	0	-7823	2400	2375	2350	2325	2300	2387	2337	43	705	100	1640	5	1	42608149	989	-19.02	2.21	12	0.12	-122.00	1050.00	3420	20240430	-32.16	2200	20231027	5.45	3420	-32.16	20240430	2215	4.74	20240710	3420	-32.16	20240430	2200	5.45	20231027	1.12	N	306620	100	42 억		219307	N	N	0	N	00	N
94	20240716	121138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	-15	5	-0.64	112519175	48052	36.24	2365	2380	2305	3055	1645	2350	2341.59	0.51	0	-8328	2400	2375	2350	2325	2300	2387	2337	43	705	100	1640	5	1	42608149	995	-19.14	2.22	12	0.11	-122.00	1050.00	3420	20240430	-31.73	2200	20231027	6.14	3420	-31.73	20240430	2215	5.42	20240710	3420	-31.73	20240430	2200	6.14	20231027	1.12	N	306620	100	42 억		219307	N	N	0	N	00	N
95	20240716	111140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	-15	5	-0.64	82571010	35133	26.50	2365	2380	2320	3055	1645	2350	2350.24	0.51	0	-7847	2400	2375	2350	2325	2300	2387	2337	43	705	100	1640	5	1	42608149	995	-19.14	2.22	12	0.08	-122.00	1050.00	3420	20240430	-31.73	2200	20231027	6.14	3420	-31.73	20240430	2215	5.42	20240710	3420	-31.73	20240430	2200	6.14	20231027	1.12	N	306620	100	42 억		219307	N	N	0	N	00	N
96	20240716	101140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	-10	5	-0.43	71584725	30436	22.96	2365	2380	2320	3055	1645	2350	2351.98	0.51	0	-5241	2400	2375	2350	2325	2300	2387	2337	43	705	100	1640	5	1	42608149	997	-19.18	2.23	12	0.07	-122.00	1050.00	3420	20240430	-31.58	2200	20231027	6.36	3420	-31.58	20240430	2215	5.64	20240710	3420	-31.58	20240430	2200	6.36	20231027	1.12	N	306620	100	42 억		219307	N	N	0	N	00	N
97	20240716	091139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	5	2	0.21	31251390	13209	9.96	2365	2380	2355	3055	1645	2350	2366.05	0.51	0	-2375	2400	2375	2350	2325	2300	2387	2337	43	705	100	1640	5	1	42608149	1003	-19.30	2.24	12	0.03	-122.00	1050.00	3420	20240430	-31.14	2200	20231027	7.05	3420	-31.14	20240430	2215	6.32	20240710	3420	-31.14	20240430	2200	7.05	20231027	1.12	N	306620	100	42 억		219307	N	N	0	N	00	N
98	20240715	161121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	20	2	0.86	309263955	132122	110.12	2335	2375	2325	3025	1635	2330	2340.75	0.43	0	37724	2403	2366	2338	2301	2273	2352	2287	43	695	100	1630	5	1	42608149	1001	-19.26	2.24	12	0.31	-122.00	1050.00	3420	20240430	-31.29	2200	20231027	6.82	3420	-31.29	20240430	2215	6.09	20240710	3420	-31.29	20240430	2200	6.82	20231027	1.14	N	306620	100	42 억		181511	N	N	0	N	00	N
99	20240715	151129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	25	2	1.07	297569840	127155	105.98	2335	2375	2325	3025	1635	2330	2340.21	0.43	0	35393	2403	2366	2338	2301	2273	2352	2287	43	695	100	1630	5	1	42608149	1003	-19.30	2.24	12	0.30	-122.00	1050.00	3420	20240430	-31.14	2200	20231027	7.05	3420	-31.14	20240430	2215	6.32	20240710	3420	-31.14	20240430	2200	7.05	20231027	1.14	N	306620	100	42 억		181511	N	N	0	N	00	N
100	20240715	141126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	15	2	0.64	229203965	97990	81.67	2335	2375	2325	3025	1635	2330	2339.05	0.43	0	26022	2403	2366	2338	2301	2273	2352	2287	43	695	100	1630	5	1	42608149	999	-19.22	2.23	12	0.23	-122.00	1050.00	3420	20240430	-31.43	2200	20231027	6.59	3420	-31.43	20240430	2215	5.87	20240710	3420	-31.43	20240430	2200	6.59	20231027	1.14	N	306620	100	42 억		181511	N	N	0	N	00	N
101	20240715	131129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	10	2	0.43	200414105	85713	71.44	2335	2375	2325	3025	1635	2330	2338.20	0.43	0	16681	2403	2366	2338	2301	2273	2352	2287	43	695	100	1630	5	1	42608149	997	-19.18	2.23	12	0.20	-122.00	1050.00	3420	20240430	-31.58	2200	20231027	6.36	3420	-31.58	20240430	2215	5.64	20240710	3420	-31.58	20240430	2200	6.36	20231027	1.14	N	306620	100	42 억		181511	N	N	0	N	00	N
102	20240715	121127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	0	3	0.00	182353535	77981	65.00	2335	2375	2325	3025	1635	2330	2338.44	0.43	0	13411	2403	2366	2338	2301	2273	2352	2287	43	695	100	1630	5	1	42608149	993	-19.10	2.22	12	0.18	-122.00	1050.00	3420	20240430	-31.87	2200	20231027	5.91	3420	-31.87	20240430	2215	5.19	20240710	3420	-31.87	20240430	2200	5.91	20231027	1.14	N	306620	100	42 억		181511	N	N	0	N	00	N
103	20240715	111128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	0	3	0.00	147951870	63209	52.68	2335	2375	2325	3025	1635	2330	2340.68	0.43	0	2642	2403	2366	2338	2301	2273	2352	2287	43	695	100	1630	5	1	42608149	993	-19.10	2.22	12	0.15	-122.00	1050.00	3420	20240430	-31.87	2200	20231027	5.91	3420	-31.87	20240430	2215	5.19	20240710	3420	-31.87	20240430	2200	5.91	20231027	1.14	N	306620	100	42 억		181511	N	N	0	N	00	N
104	20240715	101126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	5	2	0.21	121583260	51910	43.27	2335	2375	2330	3025	1635	2330	2342.19	0.43	0	2051	2403	2366	2338	2301	2273	2352	2287	43	695	100	1630	5	1	42608149	995	-19.14	2.22	12	0.12	-122.00	1050.00	3420	20240430	-31.73	2200	20231027	6.14	3420	-31.73	20240430	2215	5.42	20240710	3420	-31.73	20240430	2200	6.14	20231027	1.14	N	306620	100	42 억		181511	N	N	0	N	00	N
105	20240715	091127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	40	2	1.72	28222715	11989	9.99	2335	2375	2330	3025	1635	2330	2354.05	0.43	0	3943	2403	2366	2338	2301	2273	2352	2287	43	695	100	1630	5	1	42608149	1010	-19.43	2.26	12	0.03	-122.00	1050.00	3420	20240430	-30.70	2200	20231027	7.73	3420	-30.70	20240430	2215	7.00	20240710	3420	-30.70	20240430	2200	7.73	20231027	1.14	N	306620	100	42 억		181511	N	N	0	N	00	N
106	20240712	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	-15	5	-0.64	280176550	119972	80.83	2350	2375	2310	3045	1645	2345	2335.41	0.40	0	10387	2395	2370	2335	2310	2275	2382	2322	43	700	100	1640	5	1	42608149	993	-19.10	2.22	12	0.28	-122.00	1050.00	3420	20230706	-31.87	2200	20231027	5.91	3420	-31.87	20240430	2215	5.19	20240710	3420	-31.87	20240430	2200	5.91	20231027	1.10	N	306620	100	42 억		171303	N	N	0	N	00	N
107	20240712	151125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	-15	5	-0.64	245299450	105026	70.76	2350	2375	2310	3045	1645	2345	2335.61	0.40	0	7996	2395	2370	2335	2310	2275	2382	2322	43	700	100	1640	5	1	42608149	993	-19.10	2.22	12	0.25	-122.00	1050.00	3420	20230706	-31.87	2200	20231027	5.91	3420	-31.87	20240430	2215	5.19	20240710	3420	-31.87	20240430	2200	5.91	20231027	1.10	N	306620	100	42 억		171303	N	N	0	N	00	N
108	20240712	141128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	-5	5	-0.21	214364995	91775	61.83	2350	2375	2310	3045	1645	2345	2335.77	0.40	0	3700	2395	2370	2335	2310	2275	2382	2322	43	700	100	1640	5	1	42608149	997	-19.18	2.23	12	0.22	-122.00	1050.00	3420	20230706	-31.58	2200	20231027	6.36	3420	-31.58	20240430	2215	5.64	20240710	3420	-31.58	20240430	2200	6.36	20231027	1.10	N	306620	100	42 억		171303	N	N	0	N	00	N
109	20240712	131123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	-10	5	-0.43	176235275	75380	50.78	2350	2375	2310	3045	1645	2345	2337.96	0.40	0	1761	2395	2370	2335	2310	2275	2382	2322	43	700	100	1640	5	1	42608149	995	-19.14	2.22	12	0.18	-122.00	1050.00	3420	20230706	-31.73	2200	20231027	6.14	3420	-31.73	20240430	2215	5.42	20240710	3420	-31.73	20240430	2200	6.14	20231027	1.10	N	306620	100	42 억		171303	N	N	0	N	00	N
110	20240712	121124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	-10	5	-0.43	162940255	69676	46.94	2350	2375	2310	3045	1645	2345	2338.54	0.40	0	777	2395	2370	2335	2310	2275	2382	2322	43	700	100	1640	5	1	42608149	995	-19.14	2.22	12	0.16	-122.00	1050.00	3420	20230706	-31.73	2200	20231027	6.14	3420	-31.73	20240430	2215	5.42	20240710	3420	-31.73	20240430	2200	6.14	20231027	1.10	N	306620	100	42 억		171303	N	N	0	N	00	N
111	20240712	111121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	5	2	0.21	155424880	66469	44.78	2350	2375	2310	3045	1645	2345	2338.31	0.40	0	-209	2395	2370	2335	2310	2275	2382	2322	43	700	100	1640	5	1	42608149	1001	-19.26	2.24	12	0.16	-122.00	1050.00	3420	20230706	-31.29	2200	20231027	6.82	3420	-31.29	20240430	2215	6.09	20240710	3420	-31.29	20240430	2200	6.82	20231027	1.10	N	306620	100	42 억		171303	N	N	0	N	00	N
112	20240712	101122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	-5	5	-0.21	71873760	30567	20.59	2350	2375	2320	3045	1645	2345	2351.35	0.40	0	-12702	2395	2370	2335	2310	2275	2382	2322	43	700	100	1640	5	1	42608149	997	-19.18	2.23	12	0.07	-122.00	1050.00	3420	20230706	-31.58	2200	20231027	6.36	3420	-31.58	20240430	2215	5.64	20240710	3420	-31.58	20240430	2200	6.36	20231027	1.10	N	306620	100	42 억		171303	N	N	0	N	00	N
113	20240712	091119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	0	3	0.00	37190660	15854	10.68	2350	2355	2320	3045	1645	2345	2345.82	0.40	0	-9604	2395	2370	2335	2310	2275	2382	2322	43	700	100	1640	5	1	42608149	999	-19.22	2.23	12	0.04	-122.00	1050.00	3420	20230706	-31.43	2200	20231027	6.59	3420	-31.43	20240430	2215	5.87	20240710	3420	-31.43	20240430	2200	6.59	20231027	1.10	N	306620	100	42 억		171303	N	N	0	N	00	N
114	20240711	161114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	30	2	1.30	344054850	147480	18.49	2315	2360	2300	3005	1625	2315	2332.87	0.37	0	14918	2575	2445	2330	2200	2085	2387	2142	43	690	100	1620	5	1	42608149	999	-19.22	2.23	12	0.35	-122.00	1050.00	3490	20230705	-32.81	2200	20231027	6.59	3420	-31.43	20240430	2215	5.87	20240710	3420	-31.43	20240430	2200	6.59	20231027	1.08	N	306620	100	42 억		156385	N	N	0	N	00	N
115	20240711	151121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	25	2	1.08	330580200	141705	17.77	2315	2360	2300	3005	1625	2315	2332.88	0.37	0	14262	2575	2445	2330	2200	2085	2387	2142	43	690	100	1620	5	1	42608149	997	-19.18	2.23	12	0.33	-122.00	1050.00	3490	20230705	-32.95	2200	20231027	6.36	3420	-31.58	20240430	2215	5.64	20240710	3420	-31.58	20240430	2200	6.36	20231027	1.08	N	306620	100	42 억		156385	N	N	0	N	00	N
116	20240711	141121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	15	2	0.65	307694820	131894	16.54	2315	2360	2300	3005	1625	2315	2332.89	0.37	0	14867	2575	2445	2330	2200	2085	2387	2142	43	690	100	1620	5	1	42608149	993	-19.10	2.22	12	0.31	-122.00	1050.00	3490	20230705	-33.24	2200	20231027	5.91	3420	-31.87	20240430	2215	5.19	20240710	3420	-31.87	20240430	2200	5.91	20231027	1.08	N	306620	100	42 억		156385	N	N	0	N	00	N
117	20240711	131119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	15	2	0.65	294114180	126064	15.80	2315	2360	2300	3005	1625	2315	2333.05	0.37	0	14836	2575	2445	2330	2200	2085	2387	2142	43	690	100	1620	5	1	42608149	993	-19.10	2.22	12	0.30	-122.00	1050.00	3490	20230705	-33.24	2200	20231027	5.91	3420	-31.87	20240430	2215	5.19	20240710	3420	-31.87	20240430	2200	5.91	20231027	1.08	N	306620	100	42 억		156385	N	N	0	N	00	N
118	20240711	121118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	45	2	1.94	214304960	91968	11.53	2315	2360	2300	3005	1625	2315	2330.21	0.37	0	21833	2575	2445	2330	2200	2085	2387	2142	43	690	100	1620	5	1	42608149	1006	-19.34	2.25	12	0.22	-122.00	1050.00	3490	20230705	-32.38	2200	20231027	7.27	3420	-30.99	20240430	2215	6.55	20240710	3420	-30.99	20240430	2200	7.27	20231027	1.08	N	306620	100	42 억		156385	N	N	0	N	00	N
119	20240711	111115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	35	2	1.51	170101660	73123	9.17	2315	2355	2300	3005	1625	2315	2326.24	0.37	0	14119	2575	2445	2330	2200	2085	2387	2142	43	690	100	1620	5	1	42608149	1001	-19.26	2.24	12	0.17	-122.00	1050.00	3490	20230705	-32.66	2200	20231027	6.82	3420	-31.29	20240430	2215	6.09	20240710	3420	-31.29	20240430	2200	6.82	20231027	1.08	N	306620	100	42 억		156385	N	N	0	N	00	N
120	20240711	101118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	20	2	0.86	118805040	51192	6.42	2315	2350	2300	3005	1625	2315	2320.77	0.37	0	9250	2575	2445	2330	2200	2085	2387	2142	43	690	100	1620	5	1	42608149	995	-19.14	2.22	12	0.12	-122.00	1050.00	3490	20230705	-33.09	2200	20231027	6.14	3420	-31.73	20240430	2215	5.42	20240710	3420	-31.73	20240430	2200	6.14	20231027	1.08	N	306620	100	42 억		156385	N	N	0	N	00	N
121	20240711	091114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	5	2	0.22	28171965	12165	1.53	2315	2350	2305	3005	1625	2315	2315.82	0.37	0	4256	2575	2445	2330	2200	2085	2387	2142	43	690	100	1620	5	1	42608149	989	-19.02	2.21	12	0.03	-122.00	1050.00	3490	20230705	-33.52	2200	20231027	5.45	3420	-32.16	20240430	2215	4.74	20240710	3420	-32.16	20240430	2200	5.45	20231027	1.08	N	306620	100	42 억		156385	N	N	0	N	00	N
122	20240710	161109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-150	5	-6.09	1813320525	793764	785.09	2460	2460	2215	3200	1730	2465	2284.40	0.69	0	-138627	2521	2492	2456	2427	2391	2475	2410	43	735	100	1720	5	1	42608149	986	-18.98	2.20	12	1.86	-122.00	1050.00	3510	20230704	-34.05	2200	20231027	5.23	3420	-32.31	20240430	2215	4.51	20240710	3420	-32.31	20240430	2200	5.23	20231027	1.08	N	306620	100	42 억		294703	N	N	0	N	00	N
123	20240710	151114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-150	5	-6.09	1789694180	783555	774.99	2460	2460	2215	3200	1730	2465	2284.07	0.69	0	-139199	2521	2492	2456	2427	2391	2475	2410	43	735	100	1720	5	1	42608149	986	-18.98	2.20	12	1.84	-122.00	1050.00	3510	20230704	-34.05	2200	20231027	5.23	3420	-32.31	20240430	2215	4.51	20240710	3420	-32.31	20240430	2200	5.23	20231027	1.08	N	306620	100	42 억		294703	N	N	0	N	00	N
124	20240710	141114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	-160	5	-6.49	1732125210	758673	750.38	2460	2460	2215	3200	1730	2465	2283.10	0.69	0	-137670	2521	2492	2456	2427	2391	2475	2410	43	735	100	1720	5	1	42608149	982	-18.89	2.20	12	1.78	-122.00	1050.00	3510	20230704	-34.33	2200	20231027	4.77	3420	-32.60	20240430	2215	4.06	20240710	3420	-32.60	20240430	2200	4.77	20231027	1.08	N	306620	100	42 억		294703	N	N	0	N	00	N
125	20240710	131113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-185	5	-7.51	1603653370	702793	695.11	2460	2460	2215	3200	1730	2465	2281.83	0.69	0	-129890	2521	2492	2456	2427	2391	2475	2410	43	735	100	1720	5	1	42608149	971	-18.69	2.17	12	1.65	-122.00	1050.00	3510	20230704	-35.04	2200	20231027	3.64	3420	-33.33	20240430	2215	2.93	20240710	3420	-33.33	20240430	2200	3.64	20231027	1.08	N	306620	100	42 억		294703	N	N	0	N	00	N
126	20240710	121111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	-220	5	-8.92	1480575015	648474	641.39	2460	2460	2215	3200	1730	2465	2283.17	0.69	0	-125665	2521	2492	2456	2427	2391	2475	2410	43	735	100	1720	5	1	42608149	957	-18.40	2.14	12	1.52	-122.00	1050.00	3510	20230704	-36.04	2200	20231027	2.05	3420	-34.36	20240430	2215	1.35	20240710	3420	-34.36	20240430	2200	2.05	20231027	1.08	N	306620	100	42 억		294703	N	N	0	N	00	N
127	20240710	111113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-185	5	-7.51	1262509490	551599	545.57	2460	2460	2215	3200	1730	2465	2288.82	0.69	0	-121786	2521	2492	2456	2427	2391	2475	2410	43	735	100	1720	5	1	42608149	971	-18.69	2.17	12	1.29	-122.00	1050.00	3510	20230704	-35.04	2200	20231027	3.64	3420	-33.33	20240430	2215	2.93	20240710	3420	-33.33	20240430	2200	3.64	20231027	1.08	N	306620	100	42 억		294703	N	N	0	N	00	N
128	20240710	101108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-190	5	-7.71	878978465	381151	376.99	2460	2460	2215	3200	1730	2465	2306.12	0.69	0	-106143	2521	2492	2456	2427	2391	2475	2410	43	735	100	1720	5	1	42608149	969	-18.65	2.17	12	0.89	-122.00	1050.00	3510	20230704	-35.19	2200	20231027	3.41	3420	-33.48	20240430	2215	2.71	20240710	3420	-33.48	20240430	2200	3.41	20231027	1.08	N	306620	100	42 억		294703	N	N	0	N	00	N
129	20240710	091114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	-65	5	-2.64	71500190	29764	29.44	2460	2460	2385	3200	1730	2465	2402.24	0.69	0	5252	2521	2492	2456	2427	2391	2475	2410	43	735	100	1720	5	1	42608149	1023	-19.67	2.29	12	0.07	-122.00	1050.00	3510	20230704	-31.62	2200	20231027	9.09	3420	-29.82	20240430	2385	0.63	20240710	3420	-29.82	20240430	2200	9.09	20231027	1.08	N	306620	100	42 억		294703	N	N	0	N	00	N
130	20240709	161106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	15	2	0.61	248514810	101094	96.58	2485	2485	2420	3185	1715	2450	2458.25	0.65	0	17309	2496	2472	2431	2407	2366	2482	2417	43	735	100	1710	5	1	42608149	1050	-20.20	2.35	12	0.24	-122.00	1050.00	3510	20230704	-29.77	2200	20231027	12.05	3420	-27.92	20240430	2385	3.35	20240705	3420	-27.92	20240430	2200	12.05	20231027	1.04	N	306620	100	42 억		277489	N	N	0	N	00	N
131	20240709	151113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	25	2	1.02	245303845	99791	95.34	2485	2485	2420	3185	1715	2450	2458.18	0.65	0	17824	2496	2472	2431	2407	2366	2482	2417	43	735	100	1710	5	1	42608149	1055	-20.29	2.36	12	0.23	-122.00	1050.00	3510	20230704	-29.49	2200	20231027	12.50	3420	-27.63	20240430	2385	3.77	20240705	3420	-27.63	20240430	2200	12.50	20231027	1.04	N	306620	100	42 억		277489	N	N	0	N	00	N
132	20240709	141112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	10	2	0.41	179778600	73111	69.85	2485	2485	2420	3185	1715	2450	2458.98	0.65	0	17041	2496	2472	2431	2407	2366	2482	2417	43	735	100	1710	5	1	42608149	1048	-20.16	2.34	12	0.17	-122.00	1050.00	3510	20230704	-29.91	2200	20231027	11.82	3420	-28.07	20240430	2385	3.14	20240705	3420	-28.07	20240430	2200	11.82	20231027	1.04	N	306620	100	42 억		277489	N	N	0	N	00	N
133	20240709	131116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	25	2	1.02	162371430	66050	63.10	2485	2485	2420	3185	1715	2450	2458.31	0.65	0	15736	2496	2472	2431	2407	2366	2482	2417	43	735	100	1710	5	1	42608149	1055	-20.29	2.36	12	0.16	-122.00	1050.00	3510	20230704	-29.49	2200	20231027	12.50	3420	-27.63	20240430	2385	3.77	20240705	3420	-27.63	20240430	2200	12.50	20231027	1.04	N	306620	100	42 억		277489	N	N	0	N	00	N
134	20240709	121117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	30	2	1.22	120600680	49193	47.00	2485	2485	2420	3185	1715	2450	2451.58	0.65	0	11152	2496	2472	2431	2407	2366	2482	2417	43	735	100	1710	5	1	42608149	1057	-20.33	2.36	12	0.12	-122.00	1050.00	3510	20230704	-29.34	2200	20231027	12.73	3420	-27.49	20240430	2385	3.98	20240705	3420	-27.49	20240430	2200	12.73	20231027	1.04	N	306620	100	42 억		277489	N	N	0	N	00	N
135	20240709	111117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	10	2	0.41	84481850	34558	33.02	2485	2485	2420	3185	1715	2450	2444.64	0.65	0	6532	2496	2472	2431	2407	2366	2482	2417	43	735	100	1710	5	1	42608149	1048	-20.16	2.34	12	0.08	-122.00	1050.00	3510	20230704	-29.91	2200	20231027	11.82	3420	-28.07	20240430	2385	3.14	20240705	3420	-28.07	20240430	2200	11.82	20231027	1.04	N	306620	100	42 억		277489	N	N	0	N	00	N
136	20240709	101113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	10	2	0.41	69665320	28533	27.26	2485	2485	2420	3185	1715	2450	2441.57	0.65	0	6853	2496	2472	2431	2407	2366	2482	2417	43	735	100	1710	5	1	42608149	1048	-20.16	2.34	12	0.07	-122.00	1050.00	3510	20230704	-29.91	2200	20231027	11.82	3420	-28.07	20240430	2385	3.14	20240705	3420	-28.07	20240430	2200	11.82	20231027	1.04	N	306620	100	42 억		277489	N	N	0	N	00	N
137	20240709	091110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-15	5	-0.61	24262995	9966	9.52	2485	2485	2430	3185	1715	2450	2434.58	0.65	0	6648	2496	2472	2431	2407	2366	2482	2417	43	735	100	1710	5	1	42608149	1038	-19.96	2.32	12	0.02	-122.00	1050.00	3510	20230704	-30.63	2200	20231027	10.68	3420	-28.80	20240430	2385	2.10	20240705	3420	-28.80	20240430	2200	10.68	20231027	1.04	N	306620	100	42 억		277489	N	N	0	N	00	N
138	20240708	161103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	40	2	1.66	251369465	103963	90.27	2450	2455	2390	3130	1690	2410	2417.86	0.60	0	20924	2460	2435	2410	2385	2360	2422	2372	43	720	100	1680	5	1	42608149	1044	-20.08	2.33	12	0.24	-122.00	1050.00	3510	20230704	-30.20	2200	20231027	11.36	3420	-28.36	20240430	2385	2.73	20240705	3420	-28.36	20240430	2200	11.36	20231027	1.02	N	306620	100	42 억		256763	N	N	0	N	00	N
139	20240708	151105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	5	2	0.21	232245660	96093	83.43	2450	2455	2390	3130	1690	2410	2416.88	0.60	0	17623	2460	2435	2410	2385	2360	2422	2372	43	720	100	1680	5	1	42608149	1029	-19.80	2.30	12	0.23	-122.00	1050.00	3510	20230704	-31.20	2200	20231027	9.77	3420	-29.39	20240430	2385	1.26	20240705	3420	-29.39	20240430	2200	9.77	20231027	1.02	N	306620	100	42 억		256763	N	N	0	N	00	N
140	20240708	141108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	0	3	0.00	181873165	75233	65.32	2450	2455	2390	3130	1690	2410	2417.47	0.60	0	5806	2460	2435	2410	2385	2360	2422	2372	43	720	100	1680	5	1	42608149	1027	-19.75	2.30	12	0.18	-122.00	1050.00	3510	20230704	-31.34	2200	20231027	9.55	3420	-29.53	20240430	2385	1.05	20240705	3420	-29.53	20240430	2200	9.55	20231027	1.02	N	306620	100	42 억		256763	N	N	0	N	00	N
141	20240708	131103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	20	2	0.83	147728770	61097	53.05	2450	2455	2390	3130	1690	2410	2417.94	0.60	0	-2498	2460	2435	2410	2385	2360	2422	2372	43	720	100	1680	5	1	42608149	1035	-19.92	2.31	12	0.14	-122.00	1050.00	3510	20230704	-30.77	2200	20231027	10.45	3420	-28.95	20240430	2385	1.89	20240705	3420	-28.95	20240430	2200	10.45	20231027	1.02	N	306620	100	42 억		256763	N	N	0	N	00	N
142	20240708	121105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	0	3	0.00	82065680	34116	29.62	2450	2450	2390	3130	1690	2410	2405.49	0.60	0	-2548	2460	2435	2410	2385	2360	2422	2372	43	720	100	1680	5	1	42608149	1027	-19.75	2.30	12	0.08	-122.00	1050.00	3510	20230704	-31.34	2200	20231027	9.55	3420	-29.53	20240430	2385	1.05	20240705	3420	-29.53	20240430	2200	9.55	20231027	1.02	N	306620	100	42 억		256763	N	N	0	N	00	N
143	20240708	111102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	0	3	0.00	71719785	29821	25.89	2450	2450	2390	3130	1690	2410	2405.01	0.60	0	-4372	2460	2435	2410	2385	2360	2422	2372	43	720	100	1680	5	1	42608149	1027	-19.75	2.30	12	0.07	-122.00	1050.00	3510	20230704	-31.34	2200	20231027	9.55	3420	-29.53	20240430	2385	1.05	20240705	3420	-29.53	20240430	2200	9.55	20231027	1.02	N	306620	100	42 억		256763	N	N	0	N	00	N
144	20240708	101103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	0	3	0.00	53991695	22462	19.50	2450	2450	2390	3130	1690	2410	2403.69	0.60	0	-4497	2460	2435	2410	2385	2360	2422	2372	43	720	100	1680	5	1	42608149	1027	-19.75	2.30	12	0.05	-122.00	1050.00	3510	20230704	-31.34	2200	20231027	9.55	3420	-29.53	20240430	2385	1.05	20240705	3420	-29.53	20240430	2200	9.55	20231027	1.02	N	306620	100	42 억		256763	N	N	0	N	00	N
145	20240708	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	-5	5	-0.21	6900585	2855	2.48	2450	2450	2405	3130	1690	2410	2417.02	0.60	0	-865	2460	2435	2410	2385	2360	2422	2372	43	720	100	1680	5	1	42608149	1025	-19.71	2.29	12	0.01	-122.00	1050.00	3510	20230704	-31.48	2200	20231027	9.32	3420	-29.68	20240430	2385	0.84	20240705	3420	-29.68	20240430	2200	9.32	20231027	1.02	N	306620	100	42 억		256763	N	N	0	N	00	N
146	20240705	161057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	-5	5	-0.21	277072405	115132	64.07	2415	2435	2385	3135	1695	2415	2406.56	0.62	0	-8133	2525	2470	2435	2380	2345	2452	2362	43	720	100	1690	5	1	42608149	1027	-19.75	2.30	12	0.27	-122.00	1050.00	3690	20230629	-34.69	2200	20231027	9.55	3420	-29.53	20240430	2385	1.05	20240705	3490	-30.95	20230705	2200	9.55	20231027	1.03	N	306620	100	42 억		264066	N	N	0	N	00	N
147	20240705	151101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	-25	5	-1.04	266837905	110854	61.69	2415	2435	2385	3135	1695	2415	2407.11	0.62	0	-7755	2525	2470	2435	2380	2345	2452	2362	43	720	100	1690	5	1	42608149	1018	-19.59	2.28	12	0.26	-122.00	1050.00	3690	20230629	-35.23	2200	20231027	8.64	3420	-30.12	20240430	2385	0.21	20240705	3490	-31.52	20230705	2200	8.64	20231027	1.03	N	306620	100	42 억		264066	N	N	0	N	00	N
148	20240705	141103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	-30	5	-1.24	247087825	102602	57.10	2415	2435	2385	3135	1695	2415	2408.22	0.62	0	-7745	2525	2470	2435	2380	2345	2452	2362	43	720	100	1690	5	1	42608149	1016	-19.55	2.27	12	0.24	-122.00	1050.00	3690	20230629	-35.37	2200	20231027	8.41	3420	-30.26	20240430	2385	0.00	20240705	3490	-31.66	20230705	2200	8.41	20231027	1.03	N	306620	100	42 억		264066	N	N	0	N	00	N
149	20240705	131100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	5	2	0.21	202608895	84026	46.76	2415	2435	2395	3135	1695	2415	2411.26	0.62	0	-12192	2525	2470	2435	2380	2345	2452	2362	43	720	100	1690	5	1	42608149	1031	-19.84	2.30	12	0.20	-122.00	1050.00	3690	20230629	-34.42	2200	20231027	10.00	3420	-29.24	20240430	2395	1.04	20240705	3490	-30.66	20230705	2200	10.00	20231027	1.03	N	306620	100	42 억		264066	N	N	0	N	00	N
150	20240705	121101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	-10	5	-0.41	156728605	64956	36.15	2415	2435	2400	3135	1695	2415	2412.84	0.62	0	-16209	2525	2470	2435	2380	2345	2452	2362	43	720	100	1690	5	1	42608149	1025	-19.71	2.29	12	0.15	-122.00	1050.00	3690	20230629	-34.82	2200	20231027	9.32	3420	-29.68	20240430	2400	0.21	20240705	3490	-31.09	20230705	2200	9.32	20231027	1.03	N	306620	100	42 억		264066	N	N	0	N	00	N
151	20240705	111057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	0	3	0.00	103382355	42795	23.82	2415	2435	2405	3135	1695	2415	2415.76	0.62	0	-16893	2525	2470	2435	2380	2345	2452	2362	43	720	100	1690	5	1	42608149	1029	-19.80	2.30	12	0.10	-122.00	1050.00	3690	20230629	-34.55	2200	20231027	9.77	3420	-29.39	20240430	2400	0.62	20240704	3490	-30.80	20230705	2200	9.77	20231027	1.03	N	306620	100	42 억		264066	N	N	0	N	00	N
152	20240705	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	0	3	0.00	39416220	16294	9.07	2415	2435	2410	3135	1695	2415	2419.06	0.62	0	-2663	2525	2470	2435	2380	2345	2452	2362	43	720	100	1690	5	1	42608149	1029	-19.80	2.30	12	0.04	-122.00	1050.00	3690	20230629	-34.55	2200	20231027	9.77	3420	-29.39	20240430	2400	0.62	20240704	3490	-30.80	20230705	2200	9.77	20231027	1.03	N	306620	100	42 억		264066	N	N	0	N	00	N
153	20240705	091059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	0	3	0.00	7591925	3133	1.74	2415	2430	2415	3135	1695	2415	2423.21	0.62	0	-492	2525	2470	2435	2380	2345	2452	2362	43	720	100	1690	5	1	42608149	1029	-19.80	2.30	12	0.01	-122.00	1050.00	3690	20230629	-34.55	2200	20231027	9.77	3420	-29.39	20240430	2400	0.62	20240704	3490	-30.80	20230705	2200	9.77	20231027	1.03	N	306620	100	42 억		264066	N	N	0	N	00	N
154	20240704	161053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	-55	5	-2.23	434560810	179605	117.33	2470	2490	2400	3210	1730	2470	2419.54	0.51	0	45857	2600	2535	2485	2420	2370	2510	2395	43	740	100	1720	5	1	42608149	1029	-19.80	2.30	12	0.42	-122.00	1050.00	3690	20230629	-34.55	2200	20231027	9.77	3420	-29.39	20240430	2400	0.62	20240704	3510	-31.20	20230704	2200	9.77	20231027	1.04	N	306620	100	42 억		218341	N	N	0	N	00	N
155	20240704	151058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	-65	5	-2.63	416844860	172233	112.51	2470	2490	2400	3210	1730	2470	2420.24	0.51	0	43676	2600	2535	2485	2420	2370	2510	2395	43	740	100	1720	5	1	42608149	1025	-19.71	2.29	12	0.40	-122.00	1050.00	3690	20230629	-34.82	2200	20231027	9.32	3420	-29.68	20240430	2400	0.21	20240704	3510	-31.48	20230704	2200	9.32	20231027	1.04	N	306620	100	42 억		218341	N	N	0	N	00	N
156	20240704	141057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	-60	5	-2.43	344409190	142121	92.84	2470	2490	2400	3210	1730	2470	2423.35	0.51	0	30129	2600	2535	2485	2420	2370	2510	2395	43	740	100	1720	5	1	42608149	1027	-19.75	2.30	12	0.33	-122.00	1050.00	3690	20230629	-34.69	2200	20231027	9.55	3420	-29.53	20240430	2400	0.42	20240704	3510	-31.34	20230704	2200	9.55	20231027	1.04	N	306620	100	42 억		218341	N	N	0	N	00	N
157	20240704	131057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	-65	5	-2.63	274027005	112890	73.75	2470	2490	2405	3210	1730	2470	2427.38	0.51	0	20903	2600	2535	2485	2420	2370	2510	2395	43	740	100	1720	5	1	42608149	1025	-19.71	2.29	12	0.26	-122.00	1050.00	3690	20230629	-34.82	2200	20231027	9.32	3420	-29.68	20240430	2405	0.00	20240704	3510	-31.48	20230704	2200	9.32	20231027	1.04	N	306620	100	42 억		218341	N	N	0	N	00	N
158	20240704	121057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-40	5	-1.62	224449640	92315	60.31	2470	2490	2405	3210	1730	2470	2431.35	0.51	0	19230	2600	2535	2485	2420	2370	2510	2395	43	740	100	1720	5	1	42608149	1035	-19.92	2.31	12	0.22	-122.00	1050.00	3690	20230629	-34.15	2200	20231027	10.45	3420	-28.95	20240430	2405	1.04	20240704	3510	-30.77	20230704	2200	10.45	20231027	1.04	N	306620	100	42 억		218341	N	N	0	N	00	N
159	20240704	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-40	5	-1.62	144242925	59152	38.64	2470	2490	2415	3210	1730	2470	2438.51	0.51	0	7356	2600	2535	2485	2420	2370	2510	2395	43	740	100	1720	5	1	42608149	1035	-19.92	2.31	12	0.14	-122.00	1050.00	3690	20230629	-34.15	2200	20231027	10.45	3420	-28.95	20240430	2415	0.62	20240704	3510	-30.77	20230704	2200	10.45	20231027	1.04	N	306620	100	42 억		218341	N	N	0	N	00	N
160	20240704	101055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-20	5	-0.81	76799000	31366	20.49	2470	2490	2430	3210	1730	2470	2448.48	0.51	0	521	2600	2535	2485	2420	2370	2510	2395	43	740	100	1720	5	1	42608149	1044	-20.08	2.33	12	0.07	-122.00	1050.00	3690	20230629	-33.60	2200	20231027	11.36	3420	-28.36	20240430	2430	0.82	20240704	3510	-30.20	20230704	2200	11.36	20231027	1.04	N	306620	100	42 억		218341	N	N	0	N	00	N
161	20240704	091057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	10	2	0.40	3337905	1348	0.88	2470	2490	2460	3210	1730	2470	2476.19	0.51	0	167	2600	2535	2485	2420	2370	2510	2395	43	740	100	1720	5	1	42608149	1057	-20.33	2.36	12	0.00	-122.00	1050.00	3690	20230629	-32.79	2200	20231027	12.73	3420	-27.49	20240430	2435	1.85	20240703	3510	-29.34	20230704	2200	12.73	20231027	1.04	N	306620	100	42 억		218341	N	N	0	N	00	N
162	20240703	161051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-40	5	-1.59	376280560	153014	127.73	2510	2550	2435	3260	1760	2510	2459.11	0.45	0	23630	2593	2551	2513	2471	2433	2532	2452	43	750	100	1750	5	1	42608149	1052	-20.25	2.35	12	0.36	-122.00	1050.00	3690	20230629	-33.06	2200	20231027	12.27	3420	-27.78	20240430	2435	1.44	20240703	3510	-29.63	20230704	2200	12.27	20231027	1.04	N	306620	100	42 억		193087	N	N	0	N	00	N
163	20240703	151054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	-45	5	-1.79	338294185	137541	114.81	2510	2550	2435	3260	1760	2510	2459.59	0.45	0	13012	2593	2551	2513	2471	2433	2532	2452	43	750	100	1750	5	1	42608149	1050	-20.20	2.35	12	0.32	-122.00	1050.00	3690	20230629	-33.20	2200	20231027	12.05	3420	-27.92	20240430	2435	1.23	20240703	3510	-29.77	20230704	2200	12.05	20231027	1.04	N	306620	100	42 억		193087	N	N	0	N	00	N
164	20240703	141054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	-50	5	-1.99	225266120	91620	76.48	2510	2550	2435	3260	1760	2510	2458.70	0.45	0	-1790	2593	2551	2513	2471	2433	2532	2452	43	750	100	1750	5	1	42608149	1048	-20.16	2.34	12	0.22	-122.00	1050.00	3690	20230629	-33.33	2200	20231027	11.82	3420	-28.07	20240430	2435	1.03	20240703	3510	-29.91	20230704	2200	11.82	20231027	1.04	N	306620	100	42 억		193087	N	N	0	N	00	N
165	20240703	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-60	5	-2.39	166015375	67439	56.29	2510	2550	2435	3260	1760	2510	2461.71	0.45	0	-10343	2593	2551	2513	2471	2433	2532	2452	43	750	100	1750	5	1	42608149	1044	-20.08	2.33	12	0.16	-122.00	1050.00	3690	20230629	-33.60	2200	20231027	11.36	3420	-28.36	20240430	2435	0.62	20240703	3510	-30.20	20230704	2200	11.36	20231027	1.04	N	306620	100	42 억		193087	N	N	0	N	00	N
166	20240703	121052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-60	5	-2.39	148682435	60360	50.38	2510	2550	2435	3260	1760	2510	2463.26	0.45	0	-12696	2593	2551	2513	2471	2433	2532	2452	43	750	100	1750	5	1	42608149	1044	-20.08	2.33	12	0.14	-122.00	1050.00	3690	20230629	-33.60	2200	20231027	11.36	3420	-28.36	20240430	2435	0.62	20240703	3510	-30.20	20230704	2200	11.36	20231027	1.04	N	306620	100	42 억		193087	N	N	0	N	00	N
167	20240703	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	-50	5	-1.99	123697155	50167	41.88	2510	2550	2435	3260	1760	2510	2465.71	0.45	0	-14709	2593	2551	2513	2471	2433	2532	2452	43	750	100	1750	5	1	42608149	1048	-20.16	2.34	12	0.12	-122.00	1050.00	3690	20230629	-33.33	2200	20231027	11.82	3420	-28.07	20240430	2435	1.03	20240703	3510	-29.91	20230704	2200	11.82	20231027	1.04	N	306620	100	42 억		193087	N	N	0	N	00	N
168	20240703	101056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-60	5	-2.39	69761890	28199	23.54	2510	2550	2450	3260	1760	2510	2473.91	0.45	0	-8089	2593	2551	2513	2471	2433	2532	2452	43	750	100	1750	5	1	42608149	1044	-20.08	2.33	12	0.07	-122.00	1050.00	3690	20230629	-33.60	2200	20231027	11.36	3420	-28.36	20240430	2450	0.00	20240703	3510	-30.20	20230704	2200	11.36	20231027	1.04	N	306620	100	42 억		193087	N	N	0	N	00	N
169	20240703	091052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-10	5	-0.40	18018675	7248	6.05	2510	2550	2450	3260	1760	2510	2486.02	0.45	0	-3225	2593	2551	2513	2471	2433	2532	2452	43	750	100	1750	5	1	42608149	1065	-20.49	2.38	12	0.02	-122.00	1050.00	3690	20230629	-32.25	2200	20231027	13.64	3420	-26.90	20240430	2450	2.04	20240703	3510	-28.77	20230704	2200	13.64	20231027	1.04	N	306620	100	42 억		193087	N	N	0	N	00	N
170	20240702	161049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-20	5	-0.79	299610250	119799	153.79	2530	2555	2475	3285	1775	2530	2500.94	0.41	0	20697	2630	2580	2550	2500	2470	2565	2485	43	755	100	1770	5	1	42608149	1069	-20.57	2.39	12	0.28	-122.00	1050.00	3690	20230629	-31.98	2200	20231027	14.09	3420	-26.61	20240430	2450	2.45	20240206	3510	-28.49	20230704	2200	14.09	20231027	1.03	N	306620	100	42 억		172670	N	N	0	N	00	N
171	20240702	151051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-40	5	-1.58	284154505	113630	145.87	2530	2555	2475	3285	1775	2530	2500.70	0.41	0	20173	2630	2580	2550	2500	2470	2565	2485	43	755	100	1770	5	1	42608149	1061	-20.41	2.37	12	0.27	-122.00	1050.00	3690	20230629	-32.52	2200	20231027	13.18	3420	-27.19	20240430	2450	1.63	20240206	3510	-29.06	20230704	2200	13.18	20231027	1.03	N	306620	100	42 억		172670	N	N	0	N	00	N
172	20240702	141051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-30	5	-1.19	270254260	108052	138.71	2530	2555	2475	3285	1775	2530	2501.15	0.41	0	18339	2630	2580	2550	2500	2470	2565	2485	43	755	100	1770	5	1	42608149	1065	-20.49	2.38	12	0.25	-122.00	1050.00	3690	20230629	-32.25	2200	20231027	13.64	3420	-26.90	20240430	2450	2.04	20240206	3510	-28.77	20230704	2200	13.64	20231027	1.03	N	306620	100	42 억		172670	N	N	0	N	00	N
173	20240702	131051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-30	5	-1.19	249356575	99665	127.94	2530	2555	2475	3285	1775	2530	2501.95	0.41	0	16257	2630	2580	2550	2500	2470	2565	2485	43	755	100	1770	5	1	42608149	1065	-20.49	2.38	12	0.23	-122.00	1050.00	3690	20230629	-32.25	2200	20231027	13.64	3420	-26.90	20240430	2450	2.04	20240206	3510	-28.77	20230704	2200	13.64	20231027	1.03	N	306620	100	42 억		172670	N	N	0	N	00	N
174	20240702	121052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-30	5	-1.19	237530250	94932	121.87	2530	2555	2475	3285	1775	2530	2502.11	0.41	0	14380	2630	2580	2550	2500	2470	2565	2485	43	755	100	1770	5	1	42608149	1065	-20.49	2.38	12	0.22	-122.00	1050.00	3690	20230629	-32.25	2200	20231027	13.64	3420	-26.90	20240430	2450	2.04	20240206	3510	-28.77	20230704	2200	13.64	20231027	1.03	N	306620	100	42 억		172670	N	N	0	N	00	N
175	20240702	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	-25	5	-0.99	218025500	87128	111.85	2530	2555	2475	3285	1775	2530	2502.36	0.41	0	11234	2630	2580	2550	2500	2470	2565	2485	43	755	100	1770	5	1	42608149	1067	-20.53	2.39	12	0.20	-122.00	1050.00	3690	20230629	-32.11	2200	20231027	13.86	3420	-26.75	20240430	2450	2.24	20240206	3510	-28.63	20230704	2200	13.86	20231027	1.03	N	306620	100	42 억		172670	N	N	0	N	00	N
176	20240702	101050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-30	5	-1.19	126080000	50556	64.90	2530	2555	2475	3285	1775	2530	2493.87	0.41	0	2647	2630	2580	2550	2500	2470	2565	2485	43	755	100	1770	5	1	42608149	1065	-20.49	2.38	12	0.12	-122.00	1050.00	3690	20230629	-32.25	2200	20231027	13.64	3420	-26.90	20240430	2450	2.04	20240206	3510	-28.77	20230704	2200	13.64	20231027	1.03	N	306620	100	42 억		172670	N	N	0	N	00	N
177	20240702	091051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2540	10	2	0.40	15730690	6231	8.00	2530	2555	2515	3285	1775	2530	2524.59	0.41	0	755	2630	2580	2550	2500	2470	2565	2485	43	755	100	1770	5	1	42608149	1082	-20.82	2.42	12	0.01	-122.00	1050.00	3690	20230629	-31.17	2200	20231027	15.45	3420	-25.73	20240430	2450	3.67	20240206	3510	-27.64	20230704	2200	15.45	20231027	1.03	N	306620	100	42 억		172670	N	N	0	N	00	N
178	20240701	161046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	-50	5	-1.94	197290410	76986	116.43	2600	2600	2520	3350	1810	2580	2562.70	0.45	0	-19159	2656	2617	2586	2547	2516	2637	2567	43	770	100	1800	5	1	42608149	1078	-20.74	2.41	12	0.18	-122.00	1050.00	3690	20230629	-31.44	2200	20231027	15.00	3420	-26.02	20240430	2450	3.27	20240206	3510	-27.92	20230704	2200	15.00	20231027	1.04	N	306620	100	42 억		191371	N	N	0	N	00	N
179	20240701	151049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	-35	5	-1.36	192588055	75130	113.62	2600	2600	2520	3350	1810	2580	2563.40	0.45	0	-19085	2656	2617	2586	2547	2516	2637	2567	43	770	100	1800	5	1	42608149	1084	-20.86	2.42	12	0.18	-122.00	1050.00	3690	20230629	-31.03	2200	20231027	15.68	3420	-25.58	20240430	2450	3.88	20240206	3510	-27.49	20230704	2200	15.68	20231027	1.04	N	306620	100	42 억		191371	N	N	0	N	00	N
180	20240701	141047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2555	-25	5	-0.97	154686125	60204	91.05	2600	2600	2540	3350	1810	2580	2569.37	0.45	0	-18651	2656	2617	2586	2547	2516	2637	2567	43	770	100	1800	5	1	42608149	1089	-20.94	2.43	12	0.14	-122.00	1050.00	3690	20230629	-30.76	2200	20231027	16.14	3420	-25.29	20240430	2450	4.29	20240206	3510	-27.21	20230704	2200	16.14	20231027	1.04	N	306620	100	42 억		191371	N	N	0	N	00	N
181	20240701	131047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2575	-5	5	-0.19	92814390	35975	54.41	2600	2600	2555	3350	1810	2580	2579.97	0.45	0	-7235	2656	2617	2586	2547	2516	2637	2567	43	770	100	1800	5	1	42608149	1097	-21.11	2.45	12	0.08	-122.00	1050.00	3690	20230629	-30.22	2200	20231027	17.05	3420	-24.71	20240430	2450	5.10	20240206	3510	-26.64	20230704	2200	17.05	20231027	1.04	N	306620	100	42 억		191371	N	N	0	N	00	N
182	20240701	121048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	-10	5	-0.39	77240620	29930	45.26	2600	2600	2555	3350	1810	2580	2580.71	0.45	0	-4647	2656	2617	2586	2547	2516	2637	2567	43	770	100	1800	5	1	42608149	1095	-21.07	2.45	12	0.07	-122.00	1050.00	3690	20230629	-30.35	2200	20231027	16.82	3420	-24.85	20240430	2450	4.90	20240206	3510	-26.78	20230704	2200	16.82	20231027	1.04	N	306620	100	42 억		191371	N	N	0	N	00	N
183	20240701	111044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	10	2	0.39	60877710	23591	35.68	2600	2600	2555	3350	1810	2580	2580.55	0.45	0	-4541	2656	2617	2586	2547	2516	2637	2567	43	770	100	1800	5	1	42608149	1104	-21.23	2.47	12	0.06	-122.00	1050.00	3690	20230629	-29.81	2200	20231027	17.73	3420	-24.27	20240430	2450	5.71	20240206	3510	-26.21	20230704	2200	17.73	20231027	1.04	N	306620	100	42 억		191371	N	N	0	N	00	N
184	20240701	101043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2595	15	2	0.58	36773860	14292	21.61	2600	2600	2555	3350	1810	2580	2573.04	0.45	0	-573	2656	2617	2586	2547	2516	2637	2567	43	770	100	1800	5	1	42608149	1106	-21.27	2.47	12	0.03	-122.00	1050.00	3690	20230629	-29.67	2200	20231027	17.95	3420	-24.12	20240430	2450	5.92	20240206	3510	-26.07	20230704	2200	17.95	20231027	1.04	N	306620	100	42 억		191371	N	N	0	N	00	N
185	20240701	091041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2575	-5	5	-0.19	17107340	6657	10.07	2600	2600	2555	3350	1810	2580	2569.83	0.45	0	928	2656	2617	2586	2547	2516	2637	2567	43	770	100	1800	5	1	42608149	1097	-21.11	2.45	12	0.02	-122.00	1050.00	3690	20230629	-30.22	2200	20231027	17.05	3420	-24.71	20240430	2450	5.10	20240206	3510	-26.64	20230704	2200	17.05	20231027	1.04	N	306620	100	42 억		191371	N	N	0	N	00	N