KissMeData/432470/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	161315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17040	-980	5	-5.44	2623347420	152610	80.59	17910	18000	16710	23400	12620	18020	17190.69	0.64	0	-11890	20420	19220	18620	17420	16820	18920	17120	9	5380	100	11170	10	1	8674556	1478	33.94	3.00	12	1.76	502.00	5674.00	61850	20231208	-72.45	14300	20240416	19.16	31900	-46.58	20240102	14300	19.16	20240416	123700	-86.22	20231208	15180	12.25	20240703	0.85	N	432470	100	8 억		55406	N	N	0	N	00	N
3	20240731	151334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17070	-950	5	-5.27	2535784020	147475	77.88	17910	18000	16710	23400	12620	18020	17194.60	0.64	0	-12742	20420	19220	18620	17420	16820	18920	17120	9	5380	100	11170	10	1	8674556	1481	34.00	3.01	12	1.70	502.00	5674.00	61850	20231208	-72.40	14300	20240416	19.37	31900	-46.49	20240102	14300	19.37	20240416	123700	-86.20	20231208	15180	12.45	20240703	0.85	N	432470	100	8 억		55406	N	N	0	N	00	N
4	20240731	141334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16890	-1130	5	-6.27	2365306770	137480	72.60	17910	18000	16710	23400	12620	18020	17204.66	0.64	0	-15697	20420	19220	18620	17420	16820	18920	17120	9	5380	100	11170	10	1	8674556	1465	33.65	2.98	12	1.58	502.00	5674.00	61850	20231208	-72.69	14300	20240416	18.11	31900	-47.05	20240102	14300	18.11	20240416	123700	-86.35	20231208	15180	11.26	20240703	0.85	N	432470	100	8 억		55406	N	N	0	N	00	N
5	20240731	131328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17070	-950	5	-5.27	2131485510	123678	65.32	17910	18000	16710	23400	12620	18020	17234.08	0.64	0	-11362	20420	19220	18620	17420	16820	18920	17120	9	5380	100	11170	10	1	8674556	1481	34.00	3.01	12	1.43	502.00	5674.00	61850	20231208	-72.40	14300	20240416	19.37	31900	-46.49	20240102	14300	19.37	20240416	123700	-86.20	20231208	15180	12.45	20240703	0.85	N	432470	100	8 억		55406	N	N	0	N	00	N
6	20240731	121328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16900	-1120	5	-6.22	1796881430	103867	54.85	17910	18000	16890	23400	12620	18020	17299.75	0.64	0	-11326	20420	19220	18620	17420	16820	18920	17120	9	5380	100	11170	10	1	8674556	1466	33.67	2.98	12	1.20	502.00	5674.00	61850	20231208	-72.68	14300	20240416	18.18	31900	-47.02	20240102	14300	18.18	20240416	123700	-86.34	20231208	15180	11.33	20240703	0.85	N	432470	100	8 억		55406	N	N	0	N	00	N
7	20240731	111329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17170	-850	5	-4.72	1379916320	79419	41.94	17910	18000	17050	23400	12620	18020	17375.04	0.64	0	-6690	20420	19220	18620	17420	16820	18920	17120	9	5380	100	11170	10	1	8674556	1489	34.20	3.03	12	0.92	502.00	5674.00	61850	20231208	-72.24	14300	20240416	20.07	31900	-46.18	20240102	14300	20.07	20240416	123700	-86.12	20231208	15180	13.11	20240703	0.85	N	432470	100	8 억		55406	N	N	0	N	00	N
8	20240731	101327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17530	-490	5	-2.72	880734770	50544	26.69	17910	18000	17220	23400	12620	18020	17424.97	0.64	0	4403	20420	19220	18620	17420	16820	18920	17120	9	5380	100	11170	10	1	8674556	1521	34.92	3.09	12	0.58	502.00	5674.00	61850	20231208	-71.66	14300	20240416	22.59	31900	-45.05	20240102	14300	22.59	20240416	123700	-85.83	20231208	15180	15.48	20240703	0.85	N	432470	100	8 억		55406	N	N	0	N	00	N
9	20240731	091325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17450	-570	5	-3.16	364883080	20828	11.00	17910	18000	17350	23400	12620	18020	17518.58	0.64	0	-600	20420	19220	18620	17420	16820	18920	17120	9	5380	100	11170	10	1	8674556	1514	34.76	3.08	12	0.24	502.00	5674.00	61850	20231208	-71.79	14300	20240416	22.03	31900	-45.30	20240102	14300	22.03	20240416	123700	-85.89	20231208	15180	14.95	20240703	0.85	N	432470	100	8 억		55406	N	N	0	N	00	N
10	20240730	161253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18020	-1380	5	-7.11	3416440670	184386	66.16	19400	19820	18020	25200	13580	19400	18529.35	1.06	0	-37609	20733	20066	19233	18566	17733	20400	18900	9	5800	100	12020	10	1	8674556	1563	35.90	3.18	12	2.13	502.00	5674.00	61850	20231208	-70.86	14300	20240416	26.01	31900	-43.51	20240102	14300	26.01	20240416	123700	-85.43	20231208	15180	18.71	20240703	0.64	N	432470	100	8 억		92352	N	N	0	N	00	N
11	20240730	151321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18120	-1280	5	-6.60	3270208040	176280	63.25	19400	19820	18070	25200	13580	19400	18551.03	1.06	0	-36884	20733	20066	19233	18566	17733	20400	18900	9	5800	100	12020	10	1	8674556	1572	36.10	3.19	12	2.03	502.00	5674.00	61850	20231208	-70.70	14300	20240416	26.71	31900	-43.20	20240102	14300	26.71	20240416	123700	-85.35	20231208	15180	19.37	20240703	0.64	N	432470	100	8 억		92352	N	N	0	N	00	N
12	20240730	141302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18160	-1240	5	-6.39	3064832460	164958	59.19	19400	19820	18070	25200	13580	19400	18579.28	1.06	0	-33739	20733	20066	19233	18566	17733	20400	18900	9	5800	100	12020	10	1	8674556	1575	36.18	3.20	12	1.90	502.00	5674.00	61850	20231208	-70.64	14300	20240416	26.99	31900	-43.07	20240102	14300	26.99	20240416	123700	-85.32	20231208	15180	19.63	20240703	0.64	N	432470	100	8 억		92352	N	N	0	N	00	N
13	20240730	131309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18330	-1070	5	-5.52	2812372960	151065	54.20	19400	19820	18100	25200	13580	19400	18616.78	1.06	0	-30339	20733	20066	19233	18566	17733	20400	18900	9	5800	100	12020	10	1	8674556	1590	36.51	3.23	12	1.74	502.00	5674.00	61850	20231208	-70.36	14300	20240416	28.18	31900	-42.54	20240102	14300	28.18	20240416	123700	-85.18	20231208	15180	20.75	20240703	0.64	N	432470	100	8 억		92352	N	N	0	N	00	N
14	20240730	121259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18120	-1280	5	-6.60	2411056920	129282	46.39	19400	19820	18100	25200	13580	19400	18649.37	1.06	0	-36874	20733	20066	19233	18566	17733	20400	18900	9	5800	100	12020	10	1	8674556	1572	36.10	3.19	12	1.49	502.00	5674.00	61850	20231208	-70.70	14300	20240416	26.71	31900	-43.20	20240102	14300	26.71	20240416	123700	-85.35	20231208	15180	19.37	20240703	0.64	N	432470	100	8 억		92352	N	N	0	N	00	N
15	20240730	111309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18200	-1200	5	-6.19	2109350610	112767	40.46	19400	19820	18100	25200	13580	19400	18705.15	1.06	0	-31724	20733	20066	19233	18566	17733	20400	18900	9	5800	100	12020	10	1	8674556	1579	36.25	3.21	12	1.30	502.00	5674.00	61850	20231208	-70.57	14300	20240416	27.27	31900	-42.95	20240102	14300	27.27	20240416	123700	-85.29	20231208	15180	19.89	20240703	0.64	N	432470	100	8 억		92352	N	N	0	N	00	N
16	20240730	101317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18490	-910	5	-4.69	1493773910	79189	28.41	19400	19820	18380	25200	13580	19400	18863.14	1.06	0	-26206	20733	20066	19233	18566	17733	20400	18900	9	5800	100	12020	10	1	8674556	1604	36.83	3.26	12	0.91	502.00	5674.00	61850	20231208	-70.11	14300	20240416	29.30	31900	-42.04	20240102	14300	29.30	20240416	123700	-85.05	20231208	15180	21.81	20240703	0.64	N	432470	100	8 억		92352	N	N	0	N	00	N
17	20240730	091326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18790	-610	5	-3.14	575348350	29933	10.74	19400	19820	18590	25200	13580	19400	19220.98	1.06	0	-5759	20733	20066	19233	18566	17733	20400	18900	9	5800	100	12020	10	1	8674556	1630	37.43	3.31	12	0.35	502.00	5674.00	61850	20231208	-69.62	14300	20240416	31.40	31900	-41.10	20240102	14300	31.40	20240416	123700	-84.81	20231208	15180	23.78	20240703	0.64	N	432470	100	8 억		92352	N	N	0	N	00	N
18	20240729	161250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19400	-1300	5	-6.28	5327667290	276924	82.18	18450	19900	18400	26900	14500	20700	19237.05	0.83	65729	19050	25020	22860	20790	18630	16560	23940	19710	9	6200	100	12830	10	1	8674556	1683	38.65	3.42	12	3.19	502.00	5674.00	61850	20231208	-68.63	14300	20240416	35.66	31900	-39.18	20240102	14300	35.66	20240416	123700	-84.32	20231208	15180	27.80	20240703	1.21	N	432470	100	8 억		71692	N	N	0	N	00	N
19	20240729	151310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19390	-1310	5	-6.33	5140219230	267263	79.31	18450	19900	18400	26900	14500	20700	19231.20	0.83	65729	18351	25020	22860	20790	18630	16560	23940	19710	9	6200	100	12830	10	1	8674556	1682	38.63	3.42	12	3.08	502.00	5674.00	61850	20231208	-68.65	14300	20240416	35.59	31900	-39.22	20240102	14300	35.59	20240416	123700	-84.32	20231208	15180	27.73	20240703	1.21	N	432470	100	8 억		71692	N	N	0	N	00	N
20	20240729	141319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19100	-1600	5	-7.73	4778931530	248592	73.77	18450	19900	18400	26900	14500	20700	19222.25	0.83	65729	17424	25020	22860	20790	18630	16560	23940	19710	9	6200	100	12830	10	1	8674556	1657	38.05	3.37	12	2.87	502.00	5674.00	61850	20231208	-69.12	14300	20240416	33.57	31900	-40.13	20240102	14300	33.57	20240416	123700	-84.56	20231208	15180	25.82	20240703	1.21	N	432470	100	8 억		71692	N	N	0	N	00	N
21	20240729	131317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19260	-1440	5	-6.96	4554090530	236872	70.29	18450	19900	18400	26900	14500	20700	19224.13	0.83	65729	17961	25020	22860	20790	18630	16560	23940	19710	9	6200	100	12830	10	1	8674556	1671	38.37	3.39	12	2.73	502.00	5674.00	61850	20231208	-68.86	14300	20240416	34.69	31900	-39.62	20240102	14300	34.69	20240416	123700	-84.43	20231208	15180	26.88	20240703	1.21	N	432470	100	8 억		71692	N	N	0	N	00	N
22	20240729	121316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18930	-1770	5	-8.55	4264490990	221735	65.80	18450	19900	18400	26900	14500	20700	19230.43	0.83	65729	14129	25020	22860	20790	18630	16560	23940	19710	9	6200	100	12830	10	1	8674556	1642	37.71	3.34	12	2.56	502.00	5674.00	61850	20231208	-69.39	14300	20240416	32.38	31900	-40.66	20240102	14300	32.38	20240416	123700	-84.70	20231208	15180	24.70	20240703	1.21	N	432470	100	8 억		71692	N	N	0	N	00	N
23	20240729	111304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19360	-1340	5	-6.47	3811080610	197951	58.74	18450	19900	18400	26900	14500	20700	19250.50	0.83	65729	17954	25020	22860	20790	18630	16560	23940	19710	9	6200	100	12830	10	1	8674556	1679	38.57	3.41	12	2.28	502.00	5674.00	61850	20231208	-68.70	14300	20240416	35.38	31900	-39.31	20240102	14300	35.38	20240416	123700	-84.35	20231208	15180	27.54	20240703	1.21	N	432470	100	8 억		71692	N	N	0	N	00	N
24	20240729	101301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19600	-1100	5	-5.31	3342591760	173909	51.61	18450	19900	18400	26900	14500	20700	19217.85	0.83	65729	15455	25020	22860	20790	18630	16560	23940	19710	9	6200	100	12830	10	1	8674556	1700	39.04	3.45	12	2.00	502.00	5674.00	61850	20231208	-68.31	14300	20240416	37.06	31900	-38.56	20240102	14300	37.06	20240416	123700	-84.16	20231208	15180	29.12	20240703	1.21	N	432470	100	8 억		71692	N	N	0	N	00	N
25	20240729	091257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19200	-1500	5	-7.25	1465161440	77610	23.03	18450	19900	18400	26900	14500	20700	18871.61	0.83	65729	6475	25020	22860	20790	18630	16560	23940	19710	9	6200	100	12830	10	1	8674556	1666	38.25	3.38	12	0.89	502.00	5674.00	61850	20231208	-68.96	14300	20240416	34.27	31900	-39.81	20240102	14300	34.27	20240416	123700	-84.48	20231208	15180	26.48	20240703	1.21	N	432470	100	8 억		71692	N	N	0	N	00	N
26	20240726	161240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	2020	2	10.81	7160372070	334639	288.15	18720	22950	18720	24250	13080	18680	21397.74	0.24	0	-2996	19680	19180	18590	18090	17500	19430	18340	4	5570	100	11580	50	1	4337278	898	41.24	3.65	12	7.72	502.00	5674.00	61850	20231208	-66.53	14300	20240416	44.76	31900	-35.11	20240102	14300	44.76	20240416	123700	-83.27	20231208	15180	36.36	20240703	1.29	N	432470	100	4 억		10614	N	N	0	N	00	N
27	20240726	151252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	2470	2	13.22	6943500520	324263	279.21	18720	22950	18720	24250	13080	18680	21413.18	0.24	0	-3730	19680	19180	18590	18090	17500	19430	18340	4	5570	100	11580	50	1	4337278	917	42.13	3.73	12	7.48	502.00	5674.00	61850	20231208	-65.80	14300	20240416	47.90	31900	-33.70	20240102	14300	47.90	20240416	123700	-82.90	20231208	15180	39.33	20240703	1.29	N	432470	100	4 억		10614	N	N	0	N	00	N
28	20240726	141251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21200	2520	2	13.49	6693821020	312455	269.05	18720	22950	18720	24250	13080	18680	21423.31	0.24	0	-8764	19680	19180	18590	18090	17500	19430	18340	4	5570	100	11580	50	1	4337278	920	42.23	3.74	12	7.20	502.00	5674.00	61850	20231208	-65.72	14300	20240416	48.25	31900	-33.54	20240102	14300	48.25	20240416	123700	-82.86	20231208	15180	39.66	20240703	1.29	N	432470	100	4 억		10614	N	N	0	N	00	N
29	20240726	131254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20950	2270	2	12.15	6367794620	296811	255.58	18720	22950	18720	24250	13080	18680	21454.04	0.24	0	-12701	19680	19180	18590	18090	17500	19430	18340	4	5570	100	11580	50	1	4337278	909	41.73	3.69	12	6.84	502.00	5674.00	61850	20231208	-66.13	14300	20240416	46.50	31900	-34.33	20240102	14300	46.50	20240416	123700	-83.06	20231208	15180	38.01	20240703	1.29	N	432470	100	4 억		10614	N	N	0	N	00	N
30	20240726	121259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	2720	2	14.56	6123456820	285213	245.59	18720	22950	18720	24250	13080	18680	21469.77	0.24	0	-13703	19680	19180	18590	18090	17500	19430	18340	4	5570	100	11580	50	1	4337278	928	42.63	3.77	12	6.58	502.00	5674.00	61850	20231208	-65.40	14300	20240416	49.65	31900	-32.92	20240102	14300	49.65	20240416	123700	-82.70	20231208	15180	40.97	20240703	1.29	N	432470	100	4 억		10614	N	N	0	N	00	N
31	20240726	111257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20950	2270	2	12.15	5587201370	259990	223.87	18720	22950	18720	24250	13080	18680	21490.06	0.24	0	-13548	19680	19180	18590	18090	17500	19430	18340	4	5570	100	11580	50	1	4337278	909	41.73	3.69	12	5.99	502.00	5674.00	61850	20231208	-66.13	14300	20240416	46.50	31900	-34.33	20240102	14300	46.50	20240416	123700	-83.06	20231208	15180	38.01	20240703	1.29	N	432470	100	4 억		10614	N	N	0	N	00	N
32	20240726	101249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	2920	2	15.63	4631798570	214877	185.03	18720	22950	18720	24250	13080	18680	21555.58	0.24	0	-17524	19680	19180	18590	18090	17500	19430	18340	4	5570	100	11580	50	1	4337278	937	43.03	3.81	12	4.95	502.00	5674.00	61850	20231208	-65.08	14300	20240416	51.05	31900	-32.29	20240102	14300	51.05	20240416	123700	-82.54	20231208	15180	42.29	20240703	1.29	N	432470	100	4 억		10614	N	N	0	N	00	N
33	20240726	091250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19440	760	2	4.07	328290920	17107	14.73	18720	19580	18720	24250	13080	18680	19190.44	0.24	0	2197	19680	19180	18590	18090	17500	19430	18340	4	5570	100	11580	10	1	4337278	843	38.73	3.43	12	0.39	502.00	5674.00	61850	20231208	-68.57	14300	20240416	35.94	31900	-39.06	20240102	14300	35.94	20240416	123700	-84.28	20231208	15180	28.06	20240703	1.29	N	432470	100	4 억		10614	N	N	0	N	00	N
34	20240725	161247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18680	-1130	5	-5.70	2099921870	114083	138.93	18420	19090	18000	25750	13870	19810	18405.20	0.23	0	495	21730	20770	20290	19330	18850	20530	19090	4	5940	100	12280	10	1	4337278	810	37.21	3.29	12	2.63	502.00	5674.00	61850	20231208	-69.80	14300	20240416	30.63	31900	-41.44	20240102	14300	30.63	20240416	123700	-84.90	20231208	15180	23.06	20240703	1.33	N	432470	100	4 억		10093	N	N	0	N	00	N
35	20240725	151300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18800	-1010	5	-5.10	1967052650	106975	130.27	18420	19090	18000	25750	13870	19810	18387.97	0.23	0	-1107	21730	20770	20290	19330	18850	20530	19090	4	5940	100	12280	10	1	4337278	815	37.45	3.31	12	2.47	502.00	5674.00	61850	20231208	-69.60	14300	20240416	31.47	31900	-41.07	20240102	14300	31.47	20240416	123700	-84.80	20231208	15180	23.85	20240703	1.33	N	432470	100	4 억		10093	N	N	0	N	00	N
36	20240725	141257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18850	-960	5	-4.85	1853880840	100957	122.94	18420	19090	18000	25750	13870	19810	18363.07	0.23	0	-1113	21730	20770	20290	19330	18850	20530	19090	4	5940	100	12280	10	1	4337278	818	37.55	3.32	12	2.33	502.00	5674.00	61850	20231208	-69.52	14300	20240416	31.82	31900	-40.91	20240102	14300	31.82	20240416	123700	-84.76	20231208	15180	24.18	20240703	1.33	N	432470	100	4 억		10093	N	N	0	N	00	N
37	20240725	131248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19040	-770	5	-3.89	1770882590	96573	117.60	18420	19090	18000	25750	13870	19810	18337.24	0.23	0	-261	21730	20770	20290	19330	18850	20530	19090	4	5940	100	12280	10	1	4337278	826	37.93	3.36	12	2.23	502.00	5674.00	61850	20231208	-69.22	14300	20240416	33.15	31900	-40.31	20240102	14300	33.15	20240416	123700	-84.61	20231208	15180	25.43	20240703	1.33	N	432470	100	4 억		10093	N	N	0	N	00	N
38	20240725	121254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18410	-1400	5	-7.07	1610418540	88005	107.17	18420	18570	18000	25750	13870	19810	18299.17	0.23	0	172	21730	20770	20290	19330	18850	20530	19090	4	5940	100	12280	10	1	4337278	798	36.67	3.24	12	2.03	502.00	5674.00	61850	20231208	-70.23	14300	20240416	28.74	31900	-42.29	20240102	14300	28.74	20240416	123700	-85.12	20231208	15180	21.28	20240703	1.33	N	432470	100	4 억		10093	N	N	0	N	00	N
39	20240725	111252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18320	-1490	5	-7.52	1475077230	80611	98.17	18420	18570	18000	25750	13870	19810	18298.71	0.23	0	-202	21730	20770	20290	19330	18850	20530	19090	4	5940	100	12280	10	1	4337278	795	36.49	3.23	12	1.86	502.00	5674.00	61850	20231208	-70.38	14300	20240416	28.11	31900	-42.57	20240102	14300	28.11	20240416	123700	-85.19	20231208	15180	20.69	20240703	1.33	N	432470	100	4 억		10093	N	N	0	N	00	N
40	20240725	101244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18270	-1540	5	-7.77	1192693040	65176	79.37	18420	18570	18000	25750	13870	19810	18299.57	0.23	0	-3154	21730	20770	20290	19330	18850	20530	19090	4	5940	100	12280	10	1	4337278	792	36.39	3.22	12	1.50	502.00	5674.00	61850	20231208	-70.46	14300	20240416	27.76	31900	-42.73	20240102	14300	27.76	20240416	123700	-85.23	20231208	15180	20.36	20240703	1.33	N	432470	100	4 억		10093	N	N	0	N	00	N
41	20240725	091239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18300	-1510	5	-7.62	636020860	34685	42.24	18420	18570	18000	25750	13870	19810	18337.06	0.23	0	544	21730	20770	20290	19330	18850	20530	19090	4	5940	100	12280	10	1	4337278	794	36.45	3.23	12	0.80	502.00	5674.00	61850	20231208	-70.41	14300	20240416	27.97	31900	-42.63	20240102	14300	27.97	20240416	123700	-85.21	20231208	15180	20.55	20240703	1.33	N	432470	100	4 억		10093	N	N	0	N	00	N
42	20240724	161237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19810	-1490	5	-7.00	1616524210	79448	86.93	21100	21250	19810	27650	14950	21300	20348.57	0.22	0	593	22466	21882	21316	20732	20166	21875	20725	4	6350	100	13200	10	1	4337278	859	39.46	3.49	12	1.83	502.00	5674.00	61850	20231208	-67.97	14300	20240416	38.53	31900	-37.90	20240102	14300	38.53	20240416	123700	-83.99	20231208	15180	30.50	20240703	1.41	N	432470	100	4 억		9455	N	N	0	N	00	N
43	20240724	151256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-1300	5	-6.10	1496381140	73399	80.31	21100	21250	19880	27650	14950	21300	20386.93	0.22	0	-1479	22466	21882	21316	20732	20166	21875	20725	4	6350	100	13200	50	1	4337278	867	39.84	3.52	12	1.69	502.00	5674.00	61850	20231208	-67.66	14300	20240416	39.86	31900	-37.30	20240102	14300	39.86	20240416	123700	-83.83	20231208	15180	31.75	20240703	1.41	N	432470	100	4 억		9455	N	N	0	N	00	N
44	20240724	141252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	-850	5	-3.99	1371223810	67198	73.53	21100	21250	19880	27650	14950	21300	20405.71	0.22	0	-1759	22466	21882	21316	20732	20166	21875	20725	4	6350	100	13200	50	1	4337278	887	40.74	3.60	12	1.55	502.00	5674.00	61850	20231208	-66.94	14300	20240416	43.01	31900	-35.89	20240102	14300	43.01	20240416	123700	-83.47	20231208	15180	34.72	20240703	1.41	N	432470	100	4 억		9455	N	N	0	N	00	N
45	20240724	131254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-1200	5	-5.63	960201640	46929	51.35	21100	21250	19900	27650	14950	21300	20460.71	0.22	0	-384	22466	21882	21316	20732	20166	21875	20725	4	6350	100	13200	50	1	4337278	872	40.04	3.54	12	1.08	502.00	5674.00	61850	20231208	-67.50	14300	20240416	40.56	31900	-36.99	20240102	14300	40.56	20240416	123700	-83.75	20231208	15180	32.41	20240703	1.41	N	432470	100	4 억		9455	N	N	0	N	00	N
46	20240724	121254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	-850	5	-3.99	746165600	36299	39.72	21100	21250	20100	27650	14950	21300	20556.07	0.22	0	127	22466	21882	21316	20732	20166	21875	20725	4	6350	100	13200	50	1	4337278	887	40.74	3.60	12	0.84	502.00	5674.00	61850	20231208	-66.94	14300	20240416	43.01	31900	-35.89	20240102	14300	43.01	20240416	123700	-83.47	20231208	15180	34.72	20240703	1.41	N	432470	100	4 억		9455	N	N	0	N	00	N
47	20240724	111252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	-900	5	-4.23	664068600	32267	35.31	21100	21250	20100	27650	14950	21300	20580.40	0.22	0	1902	22466	21882	21316	20732	20166	21875	20725	4	6350	100	13200	50	1	4337278	885	40.64	3.60	12	0.74	502.00	5674.00	61850	20231208	-67.02	14300	20240416	42.66	31900	-36.05	20240102	14300	42.66	20240416	123700	-83.51	20231208	15180	34.39	20240703	1.41	N	432470	100	4 억		9455	N	N	0	N	00	N
48	20240724	101318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20850	-450	5	-2.11	530400250	25761	28.19	21100	21250	20100	27650	14950	21300	20589.24	0.22	0	1158	22466	21882	21316	20732	20166	21875	20725	4	6350	100	13200	50	1	4337278	904	41.53	3.67	12	0.59	502.00	5674.00	61850	20231208	-66.29	14300	20240416	45.80	31900	-34.64	20240102	14300	45.80	20240416	123700	-83.14	20231208	15180	37.35	20240703	1.41	N	432470	100	4 억		9455	N	N	0	N	00	N
49	20240724	091238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	-950	5	-4.46	232202600	11168	12.22	21100	21250	20350	27650	14950	21300	20791.73	0.22	0	-2661	22466	21882	21316	20732	20166	21875	20725	4	6350	100	13200	50	1	4337278	883	40.54	3.59	12	0.26	502.00	5674.00	61850	20231208	-67.10	14300	20240416	42.31	31900	-36.21	20240102	14300	42.31	20240416	123700	-83.55	20231208	15180	34.06	20240703	1.41	N	432470	100	4 억		9455	N	N	0	N	00	N
50	20240723	161230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	0	3	0.00	1929677450	89942	75.62	21300	21900	20750	27650	14950	21300	21455.32	0.21	0	151	23206	22252	21096	20142	18986	22730	20620	4	6350	100	13200	50	1	4337278	924	42.43	3.75	12	2.07	502.00	5674.00	61850	20231208	-65.56	14300	20240416	48.95	31900	-33.23	20240102	14300	48.95	20240416	123700	-82.78	20231208	15180	40.32	20240703	1.57	N	432470	100	4 억		9240	N	N	0	N	00	N
51	20240723	151259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21350	50	2	0.23	1791570450	83463	70.17	21300	21900	20750	27650	14950	21300	21465.45	0.21	0	1825	23206	22252	21096	20142	18986	22730	20620	4	6350	100	13200	50	1	4337278	926	42.53	3.76	12	1.92	502.00	5674.00	61850	20231208	-65.48	14300	20240416	49.30	31900	-33.07	20240102	14300	49.30	20240416	123700	-82.74	20231208	15180	40.65	20240703	1.57	N	432470	100	4 억		9240	N	N	0	N	00	N
52	20240723	141233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	150	2	0.70	1544518600	72011	60.55	21300	21900	20750	27650	14950	21300	21448.37	0.21	0	3912	23206	22252	21096	20142	18986	22730	20620	4	6350	100	13200	50	1	4337278	930	42.73	3.78	12	1.66	502.00	5674.00	61850	20231208	-65.32	14300	20240416	50.00	31900	-32.76	20240102	14300	50.00	20240416	123700	-82.66	20231208	15180	41.30	20240703	1.57	N	432470	100	4 억		9240	N	N	0	N	00	N
53	20240723	131230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21500	200	2	0.94	1445945550	67444	56.71	21300	21900	20750	27650	14950	21300	21439.21	0.21	0	3390	23206	22252	21096	20142	18986	22730	20620	4	6350	100	13200	50	1	4337278	933	42.83	3.79	12	1.55	502.00	5674.00	61850	20231208	-65.24	14300	20240416	50.35	31900	-32.60	20240102	14300	50.35	20240416	123700	-82.62	20231208	15180	41.63	20240703	1.57	N	432470	100	4 억		9240	N	N	0	N	00	N
54	20240723	121239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	150	2	0.70	1213006750	56657	47.64	21300	21900	20750	27650	14950	21300	21409.66	0.21	0	598	23206	22252	21096	20142	18986	22730	20620	4	6350	100	13200	50	1	4337278	930	42.73	3.78	12	1.31	502.00	5674.00	61850	20231208	-65.32	14300	20240416	50.00	31900	-32.76	20240102	14300	50.00	20240416	123700	-82.66	20231208	15180	41.30	20240703	1.57	N	432470	100	4 억		9240	N	N	0	N	00	N
55	20240723	111236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	300	2	1.41	993505300	46391	39.01	21300	21900	20750	27650	14950	21300	21415.91	0.21	0	2498	23206	22252	21096	20142	18986	22730	20620	4	6350	100	13200	50	1	4337278	937	43.03	3.81	12	1.07	502.00	5674.00	61850	20231208	-65.08	14300	20240416	51.05	31900	-32.29	20240102	14300	51.05	20240416	123700	-82.54	20231208	15180	42.29	20240703	1.57	N	432470	100	4 억		9240	N	N	0	N	00	N
56	20240723	101231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	150	2	0.70	858531750	40097	33.71	21300	21900	20750	27650	14950	21300	21411.38	0.21	0	2222	23206	22252	21096	20142	18986	22730	20620	4	6350	100	13200	50	1	4337278	930	42.73	3.78	12	0.92	502.00	5674.00	61850	20231208	-65.32	14300	20240416	50.00	31900	-32.76	20240102	14300	50.00	20240416	123700	-82.66	20231208	15180	41.30	20240703	1.57	N	432470	100	4 억		9240	N	N	0	N	00	N
57	20240723	091243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21350	50	2	0.23	344624000	16176	13.60	21300	21650	20750	27650	14950	21300	21304.65	0.21	0	-1694	23206	22252	21096	20142	18986	22730	20620	4	6350	100	13200	50	1	4337278	926	42.53	3.76	12	0.37	502.00	5674.00	61850	20231208	-65.48	14300	20240416	49.30	31900	-33.07	20240102	14300	49.30	20240416	123700	-82.74	20231208	15180	40.65	20240703	1.57	N	432470	100	4 억		9240	N	N	0	N	00	N
58	20240722	161223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	-200	5	-0.93	2372900480	113767	67.25	21050	22050	19940	27950	15050	21500	20854.87	0.38	0	-7318	23633	22566	21683	20616	19733	22125	20175	4	6450	100	13330	50	1	4337278	924	42.43	3.75	12	2.62	502.00	5674.00	61850	20231208	-65.56	14300	20240416	48.95	31900	-33.23	20240102	14300	48.95	20240416	123700	-82.78	20231208	15180	40.32	20240703	1.96	N	432470	100	4 억		16612	N	N	0	N	00	N
59	20240722	151236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	-800	5	-3.72	2098023680	100752	59.56	21050	22050	19940	27950	15050	21500	20823.56	0.38	0	-4038	23633	22566	21683	20616	19733	22125	20175	4	6450	100	13330	50	1	4337278	898	41.24	3.65	12	2.32	502.00	5674.00	61850	20231208	-66.53	14300	20240416	44.76	31900	-35.11	20240102	14300	44.76	20240416	123700	-83.27	20231208	15180	36.36	20240703	1.96	N	432470	100	4 억		16612	N	N	0	N	00	N
60	20240722	141244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-1400	5	-6.51	1658343750	79155	46.79	21050	22050	20050	27950	15050	21500	20950.50	0.38	0	-8066	23633	22566	21683	20616	19733	22125	20175	4	6450	100	13330	50	1	4337278	872	40.04	3.54	12	1.82	502.00	5674.00	61850	20231208	-67.50	14300	20240416	40.56	31900	-36.99	20240102	14300	40.56	20240416	123700	-83.75	20231208	15180	32.41	20240703	1.96	N	432470	100	4 억		16612	N	N	0	N	00	N
61	20240722	131238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	-1350	5	-6.28	1536131250	73085	43.20	21050	22050	20050	27950	15050	21500	21018.34	0.38	0	-8220	23633	22566	21683	20616	19733	22125	20175	4	6450	100	13330	50	1	4337278	874	40.14	3.55	12	1.69	502.00	5674.00	61850	20231208	-67.42	14300	20240416	40.91	31900	-36.83	20240102	14300	40.91	20240416	123700	-83.71	20231208	15180	32.74	20240703	1.96	N	432470	100	4 억		16612	N	N	0	N	00	N
62	20240722	121233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	-1050	5	-4.88	1381701050	65446	38.69	21050	22050	20300	27950	15050	21500	21112.01	0.38	0	-7959	23633	22566	21683	20616	19733	22125	20175	4	6450	100	13330	50	1	4337278	887	40.74	3.60	12	1.51	502.00	5674.00	61850	20231208	-66.94	14300	20240416	43.01	31900	-35.89	20240102	14300	43.01	20240416	123700	-83.47	20231208	15180	34.72	20240703	1.96	N	432470	100	4 억		16612	N	N	0	N	00	N
63	20240722	111234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	-1000	5	-4.65	1213690550	57232	33.83	21050	22050	20300	27950	15050	21500	21206.44	0.38	0	-7946	23633	22566	21683	20616	19733	22125	20175	4	6450	100	13330	50	1	4337278	889	40.84	3.61	12	1.32	502.00	5674.00	61850	20231208	-66.86	14300	20240416	43.36	31900	-35.74	20240102	14300	43.36	20240416	123700	-83.43	20231208	15180	35.05	20240703	1.96	N	432470	100	4 억		16612	N	N	0	N	00	N
64	20240722	101232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	-350	5	-1.63	878295950	41053	24.27	21050	22050	20700	27950	15050	21500	21394.17	0.38	0	-4644	23633	22566	21683	20616	19733	22125	20175	4	6450	100	13330	50	1	4337278	917	42.13	3.73	12	0.95	502.00	5674.00	61850	20231208	-65.80	14300	20240416	47.90	31900	-33.70	20240102	14300	47.90	20240416	123700	-82.90	20231208	15180	39.33	20240703	1.96	N	432470	100	4 억		16612	N	N	0	N	00	N
65	20240722	091235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21350	-150	5	-0.70	335758350	15884	9.39	21050	21550	20700	27950	15050	21500	21137.87	0.38	0	-808	23633	22566	21683	20616	19733	22125	20175	4	6450	100	13330	50	1	4337278	926	42.53	3.76	12	0.37	502.00	5674.00	61850	20231208	-65.48	14300	20240416	49.30	31900	-33.07	20240102	14300	49.30	20240416	123700	-82.74	20231208	15180	40.65	20240703	1.96	N	432470	100	4 억		16612	N	N	0	N	00	N
66	20240719	161202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21500	-2000	5	-8.51	3580675600	166049	60.87	22650	22750	20800	30550	16450	23500	21564.55	0.33	0	2294	25700	24600	23600	22500	21500	24100	22000	4	7050	100	14570	50	1	4337278	933	42.83	3.79	12	3.83	502.00	5674.00	61850	20231208	-65.24	14300	20240416	50.35	31900	-32.60	20240102	14300	50.35	20240416	123700	-82.62	20231208	15180	41.63	20240703	1.39	N	432470	100	4 억		14322	N	N	0	N	00	N
67	20240719	151214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21050	-2450	5	-10.43	3254642100	150809	55.28	22650	22750	20800	30550	16450	23500	21580.88	0.33	0	1475	25700	24600	23600	22500	21500	24100	22000	4	7050	100	14570	50	1	4337278	913	41.93	3.71	12	3.48	502.00	5674.00	61850	20231208	-65.97	14300	20240416	47.20	31900	-34.01	20240102	14300	47.20	20240416	123700	-82.98	20231208	15180	38.67	20240703	1.39	N	432470	100	4 억		14322	N	N	0	N	00	N
68	20240719	141217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	-2500	5	-10.64	2913501350	134543	49.32	22650	22750	20800	30550	16450	23500	21654.43	0.33	0	-1146	25700	24600	23600	22500	21500	24100	22000	4	7050	100	14570	50	1	4337278	911	41.83	3.70	12	3.10	502.00	5674.00	61850	20231208	-66.05	14300	20240416	46.85	31900	-34.17	20240102	14300	46.85	20240416	123700	-83.02	20231208	15180	38.34	20240703	1.39	N	432470	100	4 억		14322	N	N	0	N	00	N
69	20240719	131209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	-2250	5	-9.57	2594169900	119328	43.74	22650	22750	21000	30550	16450	23500	21739.43	0.33	0	-3574	25700	24600	23600	22500	21500	24100	22000	4	7050	100	14570	50	1	4337278	922	42.33	3.75	12	2.75	502.00	5674.00	61850	20231208	-65.64	14300	20240416	48.60	31900	-33.39	20240102	14300	48.60	20240416	123700	-82.82	20231208	15180	39.99	20240703	1.39	N	432470	100	4 억		14322	N	N	0	N	00	N
70	20240719	121206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21200	-2300	5	-9.79	2427484100	111462	40.86	22650	22750	21000	30550	16450	23500	21778.16	0.33	0	-3573	25700	24600	23600	22500	21500	24100	22000	4	7050	100	14570	50	1	4337278	920	42.23	3.74	12	2.57	502.00	5674.00	61850	20231208	-65.72	14300	20240416	48.25	31900	-33.54	20240102	14300	48.25	20240416	123700	-82.86	20231208	15180	39.66	20240703	1.39	N	432470	100	4 억		14322	N	N	0	N	00	N
71	20240719	111219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21200	-2300	5	-9.79	2046296550	93459	34.26	22650	22750	21000	30550	16450	23500	21894.66	0.33	0	-2749	25700	24600	23600	22500	21500	24100	22000	4	7050	100	14570	50	1	4337278	920	42.23	3.74	12	2.15	502.00	5674.00	61850	20231208	-65.72	14300	20240416	48.25	31900	-33.54	20240102	14300	48.25	20240416	123700	-82.86	20231208	15180	39.66	20240703	1.39	N	432470	100	4 억		14322	N	N	0	N	00	N
72	20240719	101205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22250	-1250	5	-5.32	1317555750	59552	21.83	22650	22750	21750	30550	16450	23500	22123.83	0.33	0	-1178	25700	24600	23600	22500	21500	24100	22000	4	7050	100	14570	50	1	4337278	965	44.32	3.92	12	1.37	502.00	5674.00	61850	20231208	-64.03	14300	20240416	55.59	31900	-30.25	20240102	14300	55.59	20240416	123700	-82.01	20231208	15180	46.57	20240703	1.39	N	432470	100	4 억		14322	N	N	0	N	00	N
73	20240719	091221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	-1600	5	-6.81	742771050	33390	12.24	22650	22750	21750	30550	16450	23500	22244.30	0.33	0	1150	25700	24600	23600	22500	21500	24100	22000	4	7050	100	14570	50	1	4337278	950	43.63	3.86	12	0.77	502.00	5674.00	61850	20231208	-64.59	14300	20240416	53.15	31900	-31.35	20240102	14300	53.15	20240416	123700	-82.30	20231208	15180	44.27	20240703	1.39	N	432470	100	4 억		14322	N	N	0	N	00	N
74	20240718	161156	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	-2100	5	-8.20	6133199250	260989	11.11	24550	24700	22600	33250	17950	25600	23499.74	0.02	0	13285	31600	28600	25800	22800	20000	27200	21400	4	7650	100	15870	50	1	4337278	1019	46.81	4.14	12	6.02	502.00	5674.00	61850	20231208	-62.00	14300	20240416	64.34	31900	-26.33	20240102	14300	64.34	20240416	123700	-81.00	20231208	15180	54.81	20240703	1.67	N	432470	100	4 억		1047	N	N	0	N	01	N
75	20240718	151208	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	-2100	5	-8.20	5867936150	249694	10.63	24550	24700	22600	33250	17950	25600	23500.27	0.02	0	12768	31600	28600	25800	22800	20000	27200	21400	4	7650	100	15870	50	1	4337278	1019	46.81	4.14	12	5.76	502.00	5674.00	61850	20231208	-62.00	14300	20240416	64.34	31900	-26.33	20240102	14300	64.34	20240416	123700	-81.00	20231208	15180	54.81	20240703	1.67	N	432470	100	4 억		1047	N	N	0	N	01	N
76	20240718	141158	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-2500	5	-9.77	5412956100	230077	9.79	24550	24700	22600	33250	17950	25600	23526.46	0.02	0	8335	31600	28600	25800	22800	20000	27200	21400	4	7650	100	15870	50	1	4337278	1002	46.02	4.07	12	5.30	502.00	5674.00	61850	20231208	-62.65	14300	20240416	61.54	31900	-27.59	20240102	14300	61.54	20240416	123700	-81.33	20231208	15180	52.17	20240703	1.67	N	432470	100	4 억		1047	N	N	0	N	01	N
77	20240718	131158	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	-2450	5	-9.57	4980779550	211361	9.00	24550	24700	22600	33250	17950	25600	23565.00	0.02	0	7394	31600	28600	25800	22800	20000	27200	21400	4	7650	100	15870	50	1	4337278	1004	46.12	4.08	12	4.87	502.00	5674.00	61850	20231208	-62.57	14300	20240416	61.89	31900	-27.43	20240102	14300	61.89	20240416	123700	-81.29	20231208	15180	52.50	20240703	1.67	N	432470	100	4 억		1047	N	N	0	N	01	N
78	20240718	121158	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	-2100	5	-8.20	4668878350	198040	8.43	24550	24700	22600	33250	17950	25600	23575.14	0.02	0	6399	31600	28600	25800	22800	20000	27200	21400	4	7650	100	15870	50	1	4337278	1019	46.81	4.14	12	4.57	502.00	5674.00	61850	20231208	-62.00	14300	20240416	64.34	31900	-26.33	20240102	14300	64.34	20240416	123700	-81.00	20231208	15180	54.81	20240703	1.67	N	432470	100	4 억		1047	N	N	0	N	01	N
79	20240718	111206	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	-2200	5	-8.59	3870973350	163339	6.95	24550	24700	23100	33250	17950	25600	23698.69	0.02	0	8542	31600	28600	25800	22800	20000	27200	21400	4	7650	100	15870	50	1	4337278	1015	46.61	4.12	12	3.77	502.00	5674.00	61850	20231208	-62.17	14300	20240416	63.64	31900	-26.65	20240102	14300	63.64	20240416	123700	-81.08	20231208	15180	54.15	20240703	1.67	N	432470	100	4 억		1047	N	N	0	N	01	N
80	20240718	101208	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	-2050	5	-8.01	3335964700	140618	5.99	24550	24700	23100	33250	17950	25600	23723.22	0.02	0	6291	31600	28600	25800	22800	20000	27200	21400	4	7650	100	15870	50	1	4337278	1021	46.91	4.15	12	3.24	502.00	5674.00	61850	20231208	-61.92	14300	20240416	64.69	31900	-26.18	20240102	14300	64.69	20240416	123700	-80.96	20231208	15180	55.14	20240703	1.67	N	432470	100	4 억		1047	N	N	0	N	01	N
81	20240718	091212	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	-1400	5	-5.47	1486075750	61931	2.64	24550	24700	23200	33250	17950	25600	23994.94	0.02	0	5751	31600	28600	25800	22800	20000	27200	21400	4	7650	100	15870	50	1	4337278	1050	48.21	4.27	12	1.43	502.00	5674.00	61850	20231208	-60.87	14300	20240416	69.23	31900	-24.14	20240102	14300	69.23	20240416	123700	-80.44	20231208	15180	59.42	20240703	1.67	N	432470	100	4 억		1047	N	N	0	N	01	N
82	20240717	161259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	3100	2	13.78	62265474000	2331950	1242.49	26650	28800	23000	29250	15750	22500	26702.24	0.07	0	-14336	23966	23232	21766	21032	19566	23600	21400	4	6750	100	13950	50	1	4337278	1110	51.00	4.51	12	53.77	502.00	5674.00	61850	20231208	-58.61	14300	20240416	79.02	31900	-19.75	20240102	14300	79.02	20240416	123700	-79.30	20231208	15180	68.64	20240703	1.61	N	432470	100	4 억		3225	N	N	0	N	00	N
83	20240717	151305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25750	3250	2	14.44	60823154000	2275046	1212.17	26650	28800	23000	29250	15750	22500	26734.91	0.07	0	-15002	23966	23232	21766	21032	19566	23600	21400	4	6750	100	13950	50	1	4337278	1117	51.29	4.54	12	52.45	502.00	5674.00	61850	20231208	-58.37	14300	20240416	80.07	31900	-19.28	20240102	14300	80.07	20240416	123700	-79.18	20231208	15180	69.63	20240703	1.61	N	432470	100	4 억		3225	N	N	0	N	00	N
84	20240717	141303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27750	5250	2	23.33	49755483850	1865026	993.71	26650	28800	23000	29250	15750	22500	26678.17	0.07	0	-15123	23966	23232	21766	21032	19566	23600	21400	4	6750	100	13950	50	1	4337278	1204	55.28	4.89	12	43.00	502.00	5674.00	61850	20231208	-55.13	14300	20240416	94.06	31900	-13.01	20240102	14300	94.06	20240416	123700	-77.57	20231208	15180	82.81	20240703	1.61	N	432470	100	4 억		3225	N	N	0	N	00	N
85	20240717	131300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25850	3350	2	14.89	42600909750	1599178	852.06	26650	28800	23000	29250	15750	22500	26639.25	0.07	0	-15641	23966	23232	21766	21032	19566	23600	21400	4	6750	100	13950	50	1	4337278	1121	51.49	4.56	12	36.87	502.00	5674.00	61850	20231208	-58.21	14300	20240416	80.77	31900	-18.97	20240102	14300	80.77	20240416	123700	-79.10	20231208	15180	70.29	20240703	1.61	N	432470	100	4 억		3225	N	N	0	N	00	N
86	20240717	121301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	1500	2	6.67	30337376950	1133397	603.89	26650	28800	23000	29250	15750	22500	26766.77	0.07	0	-9661	23966	23232	21766	21032	19566	23600	21400	4	6750	100	13950	50	1	4337278	1041	47.81	4.23	12	26.13	502.00	5674.00	61850	20231208	-61.20	14300	20240416	67.83	31900	-24.76	20240102	14300	67.83	20240416	123700	-80.60	20231208	15180	58.10	20240703	1.61	N	432470	100	4 억		3225	N	N	0	N	00	N
87	20240717	111304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25350	2850	2	12.67	25928980150	950136	506.24	26650	28800	25100	29250	15750	22500	27289.76	0.07	0	-13171	23966	23232	21766	21032	19566	23600	21400	4	6750	100	13950	50	1	4337278	1099	50.50	4.47	12	21.91	502.00	5674.00	61850	20231208	-59.01	14300	20240416	77.27	31900	-20.53	20240102	14300	77.27	20240416	123700	-79.51	20231208	15180	67.00	20240703	1.61	N	432470	100	4 억		3225	N	N	0	N	00	N
88	20240717	101307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27750	5250	2	23.33	20305022000	734924	391.58	26650	28800	26600	29250	15750	22500	27628.74	0.07	0	-15319	23966	23232	21766	21032	19566	23600	21400	4	6750	100	13950	50	1	4337278	1204	55.28	4.89	12	16.94	502.00	5674.00	61850	20231208	-55.13	14300	20240416	94.06	31900	-13.01	20240102	14300	94.06	20240416	123700	-77.57	20231208	15180	82.81	20240703	1.61	N	432470	100	4 억		3225	N	N	0	N	00	N
89	20240717	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28000	5500	2	24.44	13413175050	485466	258.66	26650	28800	26600	29250	15750	22500	27629.48	0.07	0	-15432	23966	23232	21766	21032	19566	23600	21400	4	6750	100	13950	50	1	4337278	1214	55.78	4.93	12	11.19	502.00	5674.00	61850	20231208	-54.73	14300	20240416	95.80	31900	-12.23	20240102	14300	95.80	20240416	123700	-77.36	20231208	15180	84.45	20240703	1.61	N	432470	100	4 억		3225	N	N	0	N	00	N
90	20240716	161304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	5180	1	29.91	4144442850	187683	644.52	20850	22500	20300	22500	12130	17320	22084.65	0.01	0	14517	18233	17776	17453	16996	16673	17615	16835	4	5180	100	10730	50	1	4337278	976	44.82	3.97	12	4.33	502.00	5674.00	61850	20231208	-63.62	14300	20240416	57.34	31900	-29.47	20240102	14300	57.34	20240416	123700	-81.81	20231208	15180	48.22	20240703	1.59	N	432470	100	4 억		427	N	N	0	N	00	N
91	20240716	151318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	5180	1	29.91	4139447850	187461	643.75	20850	22500	20300	22500	12130	17320	22084.19	0.01	0	14503	18233	17776	17453	16996	16673	17615	16835	4	5180	100	10730	50	1	4337278	976	44.82	3.97	12	4.32	502.00	5674.00	61850	20231208	-63.62	14300	20240416	57.34	31900	-29.47	20240102	14300	57.34	20240416	123700	-81.81	20231208	15180	48.22	20240703	1.59	N	432470	100	4 억		427	N	N	0	N	00	N
92	20240716	141313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	5180	1	29.91	4101107850	185757	637.90	20850	22500	20300	22500	12130	17320	22080.37	0.01	0	14503	18233	17776	17453	16996	16673	17615	16835	4	5180	100	10730	50	1	4337278	976	44.82	3.97	12	4.28	502.00	5674.00	61850	20231208	-63.62	14300	20240416	57.34	31900	-29.47	20240102	14300	57.34	20240416	123700	-81.81	20231208	15180	48.22	20240703	1.59	N	432470	100	4 억		427	N	N	0	N	00	N
93	20240716	131314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	5180	1	29.91	3995425350	181060	621.77	20850	22500	20300	22500	12130	17320	22069.48	0.01	0	14504	18233	17776	17453	16996	16673	17615	16835	4	5180	100	10730	50	1	4337278	976	44.82	3.97	12	4.17	502.00	5674.00	61850	20231208	-63.62	14300	20240416	57.34	31900	-29.47	20240102	14300	57.34	20240416	123700	-81.81	20231208	15180	48.22	20240703	1.59	N	432470	100	4 억		427	N	N	0	N	00	N
94	20240716	121309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	5180	1	29.91	3955645350	179292	615.70	20850	22500	20300	22500	12130	17320	22065.23	0.01	0	14504	18233	17776	17453	16996	16673	17615	16835	4	5180	100	10730	50	1	4337278	976	44.82	3.97	12	4.13	502.00	5674.00	61850	20231208	-63.62	14300	20240416	57.34	31900	-29.47	20240102	14300	57.34	20240416	123700	-81.81	20231208	15180	48.22	20240703	1.59	N	432470	100	4 억		427	N	N	0	N	00	N
95	20240716	111312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	5180	1	29.91	3934630350	178358	612.49	20850	22500	20300	22500	12130	17320	22062.96	0.01	0	14504	18233	17776	17453	16996	16673	17615	16835	4	5180	100	10730	50	1	4337278	976	44.82	3.97	12	4.11	502.00	5674.00	61850	20231208	-63.62	14300	20240416	57.34	31900	-29.47	20240102	14300	57.34	20240416	123700	-81.81	20231208	15180	48.22	20240703	1.59	N	432470	100	4 억		427	N	N	0	N	00	N
96	20240716	101312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	5180	1	29.91	3728507850	169197	581.03	20850	22500	20300	22500	12130	17320	22039.28	0.01	0	14504	18233	17776	17453	16996	16673	17615	16835	4	5180	100	10730	50	1	4337278	976	44.82	3.97	12	3.90	502.00	5674.00	61850	20231208	-63.62	14300	20240416	57.34	31900	-29.47	20240102	14300	57.34	20240416	123700	-81.81	20231208	15180	48.22	20240703	1.59	N	432470	100	4 억		427	N	N	0	N	00	N
97	20240716	091310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	5180	1	29.91	3017822850	137611	472.57	20850	22500	20300	22500	12130	17320	21933.45	0.01	0	2795	18233	17776	17453	16996	16673	17615	16835	4	5180	100	10730	50	1	4337278	976	44.82	3.97	12	3.17	502.00	5674.00	61850	20231208	-63.62	14300	20240416	57.34	31900	-29.47	20240102	14300	57.34	20240416	123700	-81.81	20231208	15180	48.22	20240703	1.59	N	432470	100	4 억		427	N	N	0	N	00	N
98	20240715	161250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17320	-620	5	-3.46	508032140	28995	56.73	17900	17910	17130	23300	12560	17940	17522.29	0.02	0	-1138	18953	18446	17693	17186	16433	18700	17440	4	5360	100	11120	10	1	4337278	751	34.50	3.05	12	0.67	502.00	5674.00	61850	20231208	-72.00	14300	20240416	21.12	31900	-45.71	20240102	14300	21.12	20240416	123700	-86.00	20231208	15180	14.10	20240703	1.72	N	432470	100	4 억		1077	N	N	0	N	00	N
99	20240715	151259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17180	-760	5	-4.24	482634660	27526	53.85	17900	17910	17130	23300	12560	17940	17533.77	0.02	0	-1053	18953	18446	17693	17186	16433	18700	17440	4	5360	100	11120	10	1	4337278	745	34.22	3.03	12	0.63	502.00	5674.00	61850	20231208	-72.22	14300	20240416	20.14	31900	-46.14	20240102	14300	20.14	20240416	123700	-86.11	20231208	15180	13.18	20240703	1.72	N	432470	100	4 억		1077	N	N	0	N	00	N
100	20240715	141256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17250	-690	5	-3.85	434514770	24731	48.38	17900	17910	17250	23300	12560	17940	17569.64	0.02	0	-891	18953	18446	17693	17186	16433	18700	17440	4	5360	100	11120	10	1	4337278	748	34.36	3.04	12	0.57	502.00	5674.00	61850	20231208	-72.11	14300	20240416	20.63	31900	-45.92	20240102	14300	20.63	20240416	123700	-86.05	20231208	15180	13.64	20240703	1.72	N	432470	100	4 억		1077	N	N	0	N	00	N
101	20240715	131259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17420	-520	5	-2.90	379263730	21546	42.15	17900	17910	17400	23300	12560	17940	17602.51	0.02	0	-737	18953	18446	17693	17186	16433	18700	17440	4	5360	100	11120	10	1	4337278	756	34.70	3.07	12	0.50	502.00	5674.00	61850	20231208	-71.84	14300	20240416	21.82	31900	-45.39	20240102	14300	21.82	20240416	123700	-85.92	20231208	15180	14.76	20240703	1.72	N	432470	100	4 억		1077	N	N	0	N	00	N
102	20240715	121256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17510	-430	5	-2.40	329142540	18677	36.54	17900	17910	17400	23300	12560	17940	17622.88	0.02	0	-799	18953	18446	17693	17186	16433	18700	17440	4	5360	100	11120	10	1	4337278	759	34.88	3.09	12	0.43	502.00	5674.00	61850	20231208	-71.69	14300	20240416	22.45	31900	-45.11	20240102	14300	22.45	20240416	123700	-85.84	20231208	15180	15.35	20240703	1.72	N	432470	100	4 억		1077	N	N	0	N	00	N
103	20240715	111257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17520	-420	5	-2.34	316489550	17953	35.12	17900	17910	17400	23300	12560	17940	17628.78	0.02	0	-777	18953	18446	17693	17186	16433	18700	17440	4	5360	100	11120	10	1	4337278	760	34.90	3.09	12	0.41	502.00	5674.00	61850	20231208	-71.67	14300	20240416	22.52	31900	-45.08	20240102	14300	22.52	20240416	123700	-85.84	20231208	15180	15.42	20240703	1.72	N	432470	100	4 억		1077	N	N	0	N	00	N
104	20240715	101255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17690	-250	5	-1.39	205808420	11631	22.76	17900	17910	17590	23300	12560	17940	17694.82	0.02	0	-435	18953	18446	17693	17186	16433	18700	17440	4	5360	100	11120	10	1	4337278	767	35.24	3.12	12	0.27	502.00	5674.00	61850	20231208	-71.40	14300	20240416	23.71	31900	-44.55	20240102	14300	23.71	20240416	123700	-85.70	20231208	15180	16.53	20240703	1.72	N	432470	100	4 억		1077	N	N	0	N	00	N
105	20240715	091257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17740	-200	5	-1.11	39850080	2242	4.39	17900	17910	17660	23300	12560	17940	17774.34	0.02	0	54	18953	18446	17693	17186	16433	18700	17440	4	5360	100	11120	10	1	4337278	769	35.34	3.13	12	0.05	502.00	5674.00	61850	20231208	-71.32	14300	20240416	24.06	31900	-44.39	20240102	14300	24.06	20240416	123700	-85.66	20231208	15180	16.86	20240703	1.72	N	432470	100	4 억		1077	N	N	0	N	00	N
106	20240712	161247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17940	560	2	3.22	900018050	50976	29.74	17290	18200	16940	22550	12170	17380	17654.77	0.04	0	-1134	21393	19386	17893	15886	14393	20390	16890	4	5170	100	10770	10	1	4337278	778	35.74	3.16	12	1.18	502.00	5674.00	61850	20231208	-70.99	14300	20240416	25.45	31900	-43.76	20240102	14300	25.45	20240416	123700	-85.50	20231208	15180	18.18	20240703	1.77	N	432470	100	4 억		1806	N	N	0	N	00	N
107	20240712	151254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17910	530	2	3.05	880978140	49914	29.12	17290	18200	16940	22550	12170	17380	17650.08	0.04	0	-1176	21393	19386	17893	15886	14393	20390	16890	4	5170	100	10770	10	1	4337278	777	35.68	3.16	12	1.15	502.00	5674.00	61850	20231208	-71.04	14300	20240416	25.24	31900	-43.86	20240102	14300	25.24	20240416	123700	-85.52	20231208	15180	17.98	20240703	1.77	N	432470	100	4 억		1806	N	N	0	N	00	N
108	20240712	141257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17770	390	2	2.24	809043750	45891	26.77	17290	18200	16940	22550	12170	17380	17629.85	0.04	0	-1323	21393	19386	17893	15886	14393	20390	16890	4	5170	100	10770	10	1	4337278	771	35.40	3.13	12	1.06	502.00	5674.00	61850	20231208	-71.27	14300	20240416	24.27	31900	-44.29	20240102	14300	24.27	20240416	123700	-85.63	20231208	15180	17.06	20240703	1.77	N	432470	100	4 억		1806	N	N	0	N	00	N
109	20240712	131252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17800	420	2	2.42	735877640	41765	24.36	17290	18200	16940	22550	12170	17380	17619.65	0.04	0	-28	21393	19386	17893	15886	14393	20390	16890	4	5170	100	10770	10	1	4337278	772	35.46	3.14	12	0.96	502.00	5674.00	61850	20231208	-71.22	14300	20240416	24.48	31900	-44.20	20240102	14300	24.48	20240416	123700	-85.61	20231208	15180	17.26	20240703	1.77	N	432470	100	4 억		1806	N	N	0	N	00	N
110	20240712	121253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17490	110	2	0.63	676875170	38433	22.42	17290	18200	16940	22550	12170	17380	17612.00	0.04	0	78	21393	19386	17893	15886	14393	20390	16890	4	5170	100	10770	10	1	4337278	759	34.84	3.08	12	0.89	502.00	5674.00	61850	20231208	-71.72	14300	20240416	22.31	31900	-45.17	20240102	14300	22.31	20240416	123700	-85.86	20231208	15180	15.22	20240703	1.77	N	432470	100	4 억		1806	N	N	0	N	00	N
111	20240712	111249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17320	-60	5	-0.35	634490570	36004	21.00	17290	18200	16940	22550	12170	17380	17622.98	0.04	0	290	21393	19386	17893	15886	14393	20390	16890	4	5170	100	10770	10	1	4337278	751	34.50	3.05	12	0.83	502.00	5674.00	61850	20231208	-72.00	14300	20240416	21.12	31900	-45.71	20240102	14300	21.12	20240416	123700	-86.00	20231208	15180	14.10	20240703	1.77	N	432470	100	4 억		1806	N	N	0	N	00	N
112	20240712	101251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17620	240	2	1.38	525441360	29755	17.36	17290	18200	16940	22550	12170	17380	17659.21	0.04	0	-924	21393	19386	17893	15886	14393	20390	16890	4	5170	100	10770	10	1	4337278	764	35.10	3.11	12	0.69	502.00	5674.00	61850	20231208	-71.51	14300	20240416	23.22	31900	-44.76	20240102	14300	23.22	20240416	123700	-85.76	20231208	15180	16.07	20240703	1.77	N	432470	100	4 억		1806	N	N	0	N	00	N
113	20240712	091248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17290	-90	5	-0.52	108914090	6385	3.72	17290	17300	16940	22550	12170	17380	17056.28	0.04	0	3080	21393	19386	17893	15886	14393	20390	16890	4	5170	100	10770	10	1	4337278	750	34.44	3.05	12	0.15	502.00	5674.00	61850	20231208	-72.05	14300	20240416	20.91	31900	-45.80	20240102	14300	20.91	20240416	123700	-86.02	20231208	15180	13.90	20240703	1.77	N	432470	100	4 억		1806	N	N	0	N	00	N
114	20240711	161242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17380	1200	2	7.42	3053230080	170654	408.37	16510	19900	16400	21000	11330	16180	17891.76	0.27	0	-8553	17040	16610	16070	15640	15100	16825	15855	4	4820	100	10030	10	1	4337278	754	34.62	3.06	12	3.93	502.00	5674.00	61850	20231208	-71.90	14300	20240416	21.54	31900	-45.52	20240102	14300	21.54	20240416	123700	-85.95	20231208	15180	14.49	20240703	1.82	N	432470	100	4 억		11868	N	N	0	N	00	N
115	20240711	151250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17290	1110	2	6.86	3006292590	167947	401.89	16510	19900	16400	21000	11330	16180	17900.25	0.27	0	-8315	17040	16610	16070	15640	15100	16825	15855	4	4820	100	10030	10	1	4337278	750	34.44	3.05	12	3.87	502.00	5674.00	61850	20231208	-72.05	14300	20240416	20.91	31900	-45.80	20240102	14300	20.91	20240416	123700	-86.02	20231208	15180	13.90	20240703	1.82	N	432470	100	4 억		11868	N	N	0	N	00	N
116	20240711	141250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17500	1320	2	8.16	2908380080	162311	388.41	16510	19900	16400	21000	11330	16180	17918.56	0.27	0	-8517	17040	16610	16070	15640	15100	16825	15855	4	4820	100	10030	10	1	4337278	759	34.86	3.08	12	3.74	502.00	5674.00	61850	20231208	-71.71	14300	20240416	22.38	31900	-45.14	20240102	14300	22.38	20240416	123700	-85.85	20231208	15180	15.28	20240703	1.82	N	432470	100	4 억		11868	N	N	0	N	00	N
117	20240711	131248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17490	1310	2	8.10	2835247450	158127	378.39	16510	19900	16400	21000	11330	16180	17930.19	0.27	0	-8677	17040	16610	16070	15640	15100	16825	15855	4	4820	100	10030	10	1	4337278	759	34.84	3.08	12	3.65	502.00	5674.00	61850	20231208	-71.72	14300	20240416	22.31	31900	-45.17	20240102	14300	22.31	20240416	123700	-85.86	20231208	15180	15.22	20240703	1.82	N	432470	100	4 억		11868	N	N	0	N	00	N
118	20240711	121246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17750	1570	2	9.70	2743709030	152930	365.96	16510	19900	16400	21000	11330	16180	17940.95	0.27	0	-8503	17040	16610	16070	15640	15100	16825	15855	4	4820	100	10030	10	1	4337278	770	35.36	3.13	12	3.53	502.00	5674.00	61850	20231208	-71.30	14300	20240416	24.13	31900	-44.36	20240102	14300	24.13	20240416	123700	-85.65	20231208	15180	16.93	20240703	1.82	N	432470	100	4 억		11868	N	N	0	N	00	N
119	20240711	111243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17680	1500	2	9.27	2611872090	145452	348.06	16510	19900	16400	21000	11330	16180	17956.93	0.27	0	-5114	17040	16610	16070	15640	15100	16825	15855	4	4820	100	10030	10	1	4337278	767	35.22	3.12	12	3.35	502.00	5674.00	61850	20231208	-71.41	14300	20240416	23.64	31900	-44.58	20240102	14300	23.64	20240416	123700	-85.71	20231208	15180	16.47	20240703	1.82	N	432470	100	4 억		11868	N	N	0	N	00	N
120	20240711	101245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17510	1330	2	8.22	2443101140	135782	324.92	16510	19900	16400	21000	11330	16180	17992.82	0.27	0	-6492	17040	16610	16070	15640	15100	16825	15855	4	4820	100	10030	10	1	4337278	759	34.88	3.09	12	3.13	502.00	5674.00	61850	20231208	-71.69	14300	20240416	22.45	31900	-45.11	20240102	14300	22.45	20240416	123700	-85.84	20231208	15180	15.35	20240703	1.82	N	432470	100	4 억		11868	N	N	0	N	00	N
121	20240711	091242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17450	1270	2	7.85	454646670	26559	63.56	16510	17450	16400	21000	11330	16180	17118.37	0.27	0	4804	17040	16610	16070	15640	15100	16825	15855	4	4820	100	10030	10	1	4337278	757	34.76	3.08	12	0.61	502.00	5674.00	61850	20231208	-71.79	14300	20240416	22.03	31900	-45.30	20240102	14300	22.03	20240416	123700	-85.89	20231208	15180	14.95	20240703	1.82	N	432470	100	4 억		11868	N	N	0	N	00	N
122	20240710	161236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16180	660	2	4.25	668327370	41302	203.35	15530	16500	15530	20150	10870	15520	16181.48	0.05	0	10191	16160	15840	15670	15350	15180	15755	15265	4	4630	100	9620	10	1	4337278	702	32.23	2.85	12	0.95	502.00	5674.00	61850	20231208	-73.84	14300	20240416	13.15	31900	-49.28	20240102	14300	13.15	20240416	123700	-86.92	20231208	15180	6.59	20240703	1.83	N	432470	100	4 억		2089	N	N	0	N	00	N
123	20240710	151243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16200	680	2	4.38	646766370	39970	196.79	15530	16500	15530	20150	10870	15520	16181.30	0.05	0	10029	16160	15840	15670	15350	15180	15755	15265	4	4630	100	9620	10	1	4337278	703	32.27	2.86	12	0.92	502.00	5674.00	61850	20231208	-73.81	14300	20240416	13.29	31900	-49.22	20240102	14300	13.29	20240416	123700	-86.90	20231208	15180	6.72	20240703	1.83	N	432470	100	4 억		2089	N	N	0	N	00	N
124	20240710	141242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16280	760	2	4.90	604003170	37330	183.79	15530	16500	15530	20150	10870	15520	16180.10	0.05	0	9655	16160	15840	15670	15350	15180	15755	15265	4	4630	100	9620	10	1	4337278	706	32.43	2.87	12	0.86	502.00	5674.00	61850	20231208	-73.68	14300	20240416	13.85	31900	-48.97	20240102	14300	13.85	20240416	123700	-86.84	20231208	15180	7.25	20240703	1.83	N	432470	100	4 억		2089	N	N	0	N	00	N
125	20240710	131241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16220	700	2	4.51	481486260	29807	146.75	15530	16500	15530	20150	10870	15520	16153.46	0.05	0	5413	16160	15840	15670	15350	15180	15755	15265	4	4630	100	9620	10	1	4337278	704	32.31	2.86	12	0.69	502.00	5674.00	61850	20231208	-73.78	14300	20240416	13.43	31900	-49.15	20240102	14300	13.43	20240416	123700	-86.89	20231208	15180	6.85	20240703	1.83	N	432470	100	4 억		2089	N	N	0	N	00	N
126	20240710	121238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16050	530	2	3.41	410678640	25434	125.22	15530	16500	15530	20150	10870	15520	16146.84	0.05	0	2411	16160	15840	15670	15350	15180	15755	15265	4	4630	100	9620	10	1	4337278	696	31.97	2.83	12	0.59	502.00	5674.00	61850	20231208	-74.05	14300	20240416	12.24	31900	-49.69	20240102	14300	12.24	20240416	123700	-87.03	20231208	15180	5.73	20240703	1.83	N	432470	100	4 억		2089	N	N	0	N	00	N
127	20240710	111240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16210	690	2	4.45	370740540	22962	113.05	15530	16500	15530	20150	10870	15520	16145.83	0.05	0	2445	16160	15840	15670	15350	15180	15755	15265	4	4630	100	9620	10	1	4337278	703	32.29	2.86	12	0.53	502.00	5674.00	61850	20231208	-73.79	14300	20240416	13.36	31900	-49.18	20240102	14300	13.36	20240416	123700	-86.90	20231208	15180	6.79	20240703	1.83	N	432470	100	4 억		2089	N	N	0	N	00	N
128	20240710	101236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16230	710	2	4.57	303249240	18794	92.53	15530	16500	15530	20150	10870	15520	16135.43	0.05	0	2489	16160	15840	15670	15350	15180	15755	15265	4	4630	100	9620	10	1	4337278	704	32.33	2.86	12	0.43	502.00	5674.00	61850	20231208	-73.76	14300	20240416	13.50	31900	-49.12	20240102	14300	13.50	20240416	123700	-86.88	20231208	15180	6.92	20240703	1.83	N	432470	100	4 억		2089	N	N	0	N	00	N
129	20240710	091241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15690	170	2	1.10	25912770	1654	8.14	15530	15780	15530	20150	10870	15520	15666.73	0.05	0	-153	16160	15840	15670	15350	15180	15755	15265	4	4630	100	9620	10	1	4337278	681	31.25	2.77	12	0.04	502.00	5674.00	61850	20231208	-74.63	14300	20240416	9.72	31900	-50.82	20240102	14300	9.72	20240416	123700	-87.32	20231208	15180	3.36	20240703	1.83	N	432470	100	4 억		2089	N	N	0	N	00	N
130	20240709	161232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15520	-160	5	-1.02	317146790	20291	107.16	15990	15990	15500	20350	10980	15680	15629.95	0.15	0	-4584	16253	15966	15663	15376	15073	16110	15520	4	4670	100	9720	10	1	4337278	673	30.92	2.74	12	0.47	502.00	5674.00	61850	20231208	-74.91	14300	20240416	8.53	31900	-51.35	20240102	14300	8.53	20240416	123700	-87.45	20231208	15180	2.24	20240703	1.79	N	432470	100	4 억		6673	N	N	0	N	00	N
131	20240709	151240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15600	-80	5	-0.51	300464770	19217	101.49	15990	15990	15500	20350	10980	15680	15635.36	0.15	0	-4424	16253	15966	15663	15376	15073	16110	15520	4	4670	100	9720	10	1	4337278	677	31.08	2.75	12	0.44	502.00	5674.00	61850	20231208	-74.78	14300	20240416	9.09	31900	-51.10	20240102	14300	9.09	20240416	123700	-87.39	20231208	15180	2.77	20240703	1.79	N	432470	100	4 억		6673	N	N	0	N	00	N
132	20240709	141240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15500	-180	5	-1.15	292704900	18717	98.85	15990	15990	15500	20350	10980	15680	15638.45	0.15	0	-4424	16253	15966	15663	15376	15073	16110	15520	4	4670	100	9720	10	1	4337278	672	30.88	2.73	12	0.43	502.00	5674.00	61850	20231208	-74.94	14300	20240416	8.39	31900	-51.41	20240102	14300	8.39	20240416	123700	-87.47	20231208	15180	2.11	20240703	1.79	N	432470	100	4 억		6673	N	N	0	N	00	N
133	20240709	131244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15600	-80	5	-0.51	267028320	17062	90.11	15990	15990	15540	20350	10980	15680	15650.47	0.15	0	-4533	16253	15966	15663	15376	15073	16110	15520	4	4670	100	9720	10	1	4337278	677	31.08	2.75	12	0.39	502.00	5674.00	61850	20231208	-74.78	14300	20240416	9.09	31900	-51.10	20240102	14300	9.09	20240416	123700	-87.39	20231208	15180	2.77	20240703	1.79	N	432470	100	4 억		6673	N	N	0	N	00	N
134	20240709	121245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15620	-60	5	-0.38	212326840	13549	71.56	15990	15990	15600	20350	10980	15680	15671.03	0.15	0	-3333	16253	15966	15663	15376	15073	16110	15520	4	4670	100	9720	10	1	4337278	677	31.12	2.75	12	0.31	502.00	5674.00	61850	20231208	-74.75	14300	20240416	9.23	31900	-51.03	20240102	14300	9.23	20240416	123700	-87.37	20231208	15180	2.90	20240703	1.79	N	432470	100	4 억		6673	N	N	0	N	00	N
135	20240709	111245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15640	-40	5	-0.26	165389930	10545	55.69	15990	15990	15600	20350	10980	15680	15684.20	0.15	0	-3300	16253	15966	15663	15376	15073	16110	15520	4	4670	100	9720	10	1	4337278	678	31.16	2.76	12	0.24	502.00	5674.00	61850	20231208	-74.71	14300	20240416	9.37	31900	-50.97	20240102	14300	9.37	20240416	123700	-87.36	20231208	15180	3.03	20240703	1.79	N	432470	100	4 억		6673	N	N	0	N	00	N
136	20240709	101240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15790	110	2	0.70	39523320	2506	13.23	15990	15990	15700	20350	10980	15680	15771.48	0.15	0	-292	16253	15966	15663	15376	15073	16110	15520	4	4670	100	9720	10	1	4337278	685	31.45	2.78	12	0.06	502.00	5674.00	61850	20231208	-74.47	14300	20240416	10.42	31900	-50.50	20240102	14300	10.42	20240416	123700	-87.24	20231208	15180	4.02	20240703	1.79	N	432470	100	4 억		6673	N	N	0	N	00	N
137	20240709	091237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15900	220	2	1.40	5966400	374	1.98	15990	15990	15900	20350	10980	15680	15952.94	0.15	0	-27	16253	15966	15663	15376	15073	16110	15520	4	4670	100	9720	10	1	4337278	690	31.67	2.80	12	0.01	502.00	5674.00	61850	20231208	-74.29	14300	20240416	11.19	31900	-50.16	20240102	14300	11.19	20240416	123700	-87.15	20231208	15180	4.74	20240703	1.79	N	432470	100	4 억		6673	N	N	0	N	00	N
138	20240708	161230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15680	170	2	1.10	297076690	18885	101.15	15360	15950	15360	20150	10860	15510	15730.83	0.07	0	3751	15990	15750	15630	15390	15270	15690	15330	4	4640	100	9610	10	1	4337278	680	31.24	2.76	12	0.44	502.00	5674.00	61850	20231208	-74.65	14300	20240416	9.65	31900	-50.85	20240102	14300	9.65	20240416	123700	-87.32	20231208	15180	3.29	20240703	1.77	N	432470	100	4 억		3013	N	N	0	N	00	N
139	20240708	151232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15680	170	2	1.10	291160430	18507	99.13	15360	15950	15360	20150	10860	15510	15732.45	0.07	0	3903	15990	15750	15630	15390	15270	15690	15330	4	4640	100	9610	10	1	4337278	680	31.24	2.76	12	0.43	502.00	5674.00	61850	20231208	-74.65	14300	20240416	9.65	31900	-50.85	20240102	14300	9.65	20240416	123700	-87.32	20231208	15180	3.29	20240703	1.77	N	432470	100	4 억		3013	N	N	0	N	00	N
140	20240708	141235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15750	240	2	1.55	247970610	15748	84.35	15360	15950	15360	20150	10860	15510	15746.17	0.07	0	4287	15990	15750	15630	15390	15270	15690	15330	4	4640	100	9610	10	1	4337278	683	31.37	2.78	12	0.36	502.00	5674.00	61850	20231208	-74.54	14300	20240416	10.14	31900	-50.63	20240102	14300	10.14	20240416	123700	-87.27	20231208	15180	3.75	20240703	1.77	N	432470	100	4 억		3013	N	N	0	N	00	N
141	20240708	131230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15740	230	2	1.48	227396670	14442	77.35	15360	15950	15360	20150	10860	15510	15745.51	0.07	0	4297	15990	15750	15630	15390	15270	15690	15330	4	4640	100	9610	10	1	4337278	683	31.35	2.77	12	0.33	502.00	5674.00	61850	20231208	-74.55	14300	20240416	10.07	31900	-50.66	20240102	14300	10.07	20240416	123700	-87.28	20231208	15180	3.69	20240703	1.77	N	432470	100	4 억		3013	N	N	0	N	00	N
142	20240708	121232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15790	280	2	1.81	211774500	13451	72.05	15360	15950	15360	20150	10860	15510	15744.15	0.07	0	4339	15990	15750	15630	15390	15270	15690	15330	4	4640	100	9610	10	1	4337278	685	31.45	2.78	12	0.31	502.00	5674.00	61850	20231208	-74.47	14300	20240416	10.42	31900	-50.50	20240102	14300	10.42	20240416	123700	-87.24	20231208	15180	4.02	20240703	1.77	N	432470	100	4 억		3013	N	N	0	N	00	N
143	20240708	111230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15760	250	2	1.61	200630490	12744	68.26	15360	15950	15360	20150	10860	15510	15743.13	0.07	0	4486	15990	15750	15630	15390	15270	15690	15330	4	4640	100	9610	10	1	4337278	684	31.39	2.78	12	0.29	502.00	5674.00	61850	20231208	-74.52	14300	20240416	10.21	31900	-50.60	20240102	14300	10.21	20240416	123700	-87.26	20231208	15180	3.82	20240703	1.77	N	432470	100	4 억		3013	N	N	0	N	00	N
144	20240708	101229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15860	350	2	2.26	120908540	7708	41.29	15360	15860	15360	20150	10860	15510	15686.11	0.07	0	3940	15990	15750	15630	15390	15270	15690	15330	4	4640	100	9610	10	1	4337278	688	31.59	2.80	12	0.18	502.00	5674.00	61850	20231208	-74.36	14300	20240416	10.91	31900	-50.28	20240102	14300	10.91	20240416	123700	-87.18	20231208	15180	4.48	20240703	1.77	N	432470	100	4 억		3013	N	N	0	N	00	N
145	20240708	091229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15710	200	2	1.29	5830990	374	2.00	15360	15740	15360	20150	10860	15510	15590.88	0.07	0	-28	15990	15750	15630	15390	15270	15690	15330	4	4640	100	9610	10	1	4337278	681	31.29	2.77	12	0.01	502.00	5674.00	61850	20231208	-74.60	14300	20240416	9.86	31900	-50.75	20240102	14300	9.86	20240416	123700	-87.30	20231208	15180	3.49	20240703	1.77	N	432470	100	4 억		3013	N	N	0	N	00	N
146	20240705	161222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15510	-70	5	-0.45	290806150	18561	91.16	15580	15870	15510	20250	10910	15580	15674.10	0.11	0	-1669	16193	15886	15633	15326	15073	15860	15300	4	4670	100	9650	10	1	4337278	673	30.90	2.73	12	0.43	502.00	5674.00	61850	20231208	-74.92	14300	20240416	8.46	31900	-51.38	20240102	14300	8.46	20240416	123700	-87.46	20231208	15180	2.17	20240703	1.76	N	432470	100	4 억		4682	N	N	0	N	00	N
147	20240705	151227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15570	-10	5	-0.06	260332780	16597	81.52	15580	15870	15550	20250	10910	15580	15685.53	0.11	0	-1496	16193	15886	15633	15326	15073	15860	15300	4	4670	100	9650	10	1	4337278	675	31.02	2.74	12	0.38	502.00	5674.00	61850	20231208	-74.83	14300	20240416	8.88	31900	-51.19	20240102	14300	8.88	20240416	123700	-87.41	20231208	15180	2.57	20240703	1.76	N	432470	100	4 억		4682	N	N	0	N	00	N
148	20240705	141229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15650	70	2	0.45	191871470	12205	59.95	15580	15870	15580	20250	10910	15580	15720.73	0.11	0	-835	16193	15886	15633	15326	15073	15860	15300	4	4670	100	9650	10	1	4337278	679	31.18	2.76	12	0.28	502.00	5674.00	61850	20231208	-74.70	14300	20240416	9.44	31900	-50.94	20240102	14300	9.44	20240416	123700	-87.35	20231208	15180	3.10	20240703	1.76	N	432470	100	4 억		4682	N	N	0	N	00	N
149	20240705	131226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15670	90	2	0.58	147933180	9401	46.17	15580	15870	15580	20250	10910	15580	15735.90	0.11	0	-198	16193	15886	15633	15326	15073	15860	15300	4	4670	100	9650	10	1	4337278	680	31.22	2.76	12	0.22	502.00	5674.00	61850	20231208	-74.66	14300	20240416	9.58	31900	-50.88	20240102	14300	9.58	20240416	123700	-87.33	20231208	15180	3.23	20240703	1.76	N	432470	100	4 억		4682	N	N	0	N	00	N
150	20240705	121227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15760	180	2	1.16	121324960	7704	37.84	15580	15870	15580	20250	10910	15580	15748.31	0.11	0	-207	16193	15886	15633	15326	15073	15860	15300	4	4670	100	9650	10	1	4337278	684	31.39	2.78	12	0.18	502.00	5674.00	61850	20231208	-74.52	14300	20240416	10.21	31900	-50.60	20240102	14300	10.21	20240416	123700	-87.26	20231208	15180	3.82	20240703	1.76	N	432470	100	4 억		4682	N	N	0	N	00	N
151	20240705	111223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15670	90	2	0.58	109228230	6937	34.07	15580	15870	15580	20250	10910	15580	15745.74	0.11	0	-372	16193	15886	15633	15326	15073	15860	15300	4	4670	100	9650	10	1	4337278	680	31.22	2.76	12	0.16	502.00	5674.00	61850	20231208	-74.66	14300	20240416	9.58	31900	-50.88	20240102	14300	9.58	20240416	123700	-87.33	20231208	15180	3.23	20240703	1.76	N	432470	100	4 억		4682	N	N	0	N	00	N
152	20240705	101223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15780	200	2	1.28	52105420	3299	16.20	15580	15870	15580	20250	10910	15580	15794.31	0.11	0	-333	16193	15886	15633	15326	15073	15860	15300	4	4670	100	9650	10	1	4337278	684	31.43	2.78	12	0.08	502.00	5674.00	61850	20231208	-74.49	14300	20240416	10.35	31900	-50.53	20240102	14300	10.35	20240416	123700	-87.24	20231208	15180	3.95	20240703	1.76	N	432470	100	4 억		4682	N	N	0	N	00	N
153	20240705	091225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15720	140	2	0.90	8598160	549	2.70	15580	15740	15580	20250	10910	15580	15661.49	0.11	0	-7	16193	15886	15633	15326	15073	15860	15300	4	4670	100	9650	10	1	4337278	682	31.31	2.77	12	0.01	502.00	5674.00	61850	20231208	-74.58	14300	20240416	9.93	31900	-50.72	20240102	14300	9.93	20240416	123700	-87.29	20231208	15180	3.56	20240703	1.76	N	432470	100	4 억		4682	N	N	0	N	00	N
154	20240704	161218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15580	0	3	0.00	317211630	20319	63.78	15580	15940	15380	20250	10910	15580	15611.58	0.15	0	-1687	16993	16286	15733	15026	14473	16010	14750	4	4670	100	9650	10	1	4337278	676	15.52	1.37	12	0.47	1004.00	11347.00	61850	20231208	-74.81	14300	20240416	8.95	31900	-51.16	20240102	14300	8.95	20240416	123700	-87.41	20231208	15180	2.64	20240703	1.59	N	432470	100	4 억		6366	N	N	0	N	00	N
155	20240704	151223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15570	-10	5	-0.06	299103560	19151	60.11	15580	15940	15380	20250	10910	15580	15618.17	0.15	0	-1536	16993	16286	15733	15026	14473	16010	14750	4	4670	100	9650	10	1	4337278	675	15.51	1.37	12	0.44	1004.00	11347.00	61850	20231208	-74.83	14300	20240416	8.88	31900	-51.19	20240102	14300	8.88	20240416	123700	-87.41	20231208	15180	2.57	20240703	1.59	N	432470	100	4 억		6366	N	N	0	N	00	N
156	20240704	141222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15660	80	2	0.51	241960890	15478	48.58	15580	15940	15380	20250	10910	15580	15632.57	0.15	0	-1484	16993	16286	15733	15026	14473	16010	14750	4	4670	100	9650	10	1	4337278	679	15.60	1.38	12	0.36	1004.00	11347.00	61850	20231208	-74.68	14300	20240416	9.51	31900	-50.91	20240102	14300	9.51	20240416	123700	-87.34	20231208	15180	3.16	20240703	1.59	N	432470	100	4 억		6366	N	N	0	N	00	N
157	20240704	131222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15570	-10	5	-0.06	211935330	13552	42.54	15580	15940	15380	20250	10910	15580	15638.68	0.15	0	-1464	16993	16286	15733	15026	14473	16010	14750	4	4670	100	9650	10	1	4337278	675	15.51	1.37	12	0.31	1004.00	11347.00	61850	20231208	-74.83	14300	20240416	8.88	31900	-51.19	20240102	14300	8.88	20240416	123700	-87.41	20231208	15180	2.57	20240703	1.59	N	432470	100	4 억		6366	N	N	0	N	00	N
158	20240704	121221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15620	40	2	0.26	203253610	12995	40.79	15580	15940	15380	20250	10910	15580	15640.91	0.15	0	-1244	16993	16286	15733	15026	14473	16010	14750	4	4670	100	9650	10	1	4337278	677	15.56	1.38	12	0.30	1004.00	11347.00	61850	20231208	-74.75	14300	20240416	9.23	31900	-51.03	20240102	14300	9.23	20240416	123700	-87.37	20231208	15180	2.90	20240703	1.59	N	432470	100	4 억		6366	N	N	0	N	00	N
159	20240704	111219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15750	170	2	1.09	190379740	12174	38.21	15580	15940	15380	20250	10910	15580	15638.22	0.15	0	-1089	16993	16286	15733	15026	14473	16010	14750	4	4670	100	9650	10	1	4337278	683	15.69	1.39	12	0.28	1004.00	11347.00	61850	20231208	-74.54	14300	20240416	10.14	31900	-50.63	20240102	14300	10.14	20240416	123700	-87.27	20231208	15180	3.75	20240703	1.59	N	432470	100	4 억		6366	N	N	0	N	00	N
160	20240704	101220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15800	220	2	1.41	163632060	10473	32.87	15580	15940	15380	20250	10910	15580	15624.18	0.15	0	-896	16993	16286	15733	15026	14473	16010	14750	4	4670	100	9650	10	1	4337278	685	15.74	1.39	12	0.24	1004.00	11347.00	61850	20231208	-74.45	14300	20240416	10.49	31900	-50.47	20240102	14300	10.49	20240416	123700	-87.23	20231208	15180	4.08	20240703	1.59	N	432470	100	4 억		6366	N	N	0	N	00	N
161	20240704	091222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15910	330	2	2.12	52574280	3383	10.62	15580	15910	15380	20250	10910	15580	15540.73	0.15	0	1285	16993	16286	15733	15026	14473	16010	14750	4	4670	100	9650	10	1	4337278	690	15.85	1.40	12	0.08	1004.00	11347.00	61850	20231208	-74.28	14300	20240416	11.26	31900	-50.13	20240102	14300	11.26	20240416	123700	-87.14	20231208	15180	4.81	20240703	1.59	N	432470	100	4 억		6366	N	N	0	N	00	N
162	20240703	161215	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15580	-450	5	-2.81	508389800	31745	72.46	16420	16440	15180	20800	11230	16030	16014.81	0.19	0	-1844	17123	16576	16303	15756	15483	16440	15620	4	4770	100	9930	10	1	4337278	676	15.52	1.37	12	0.73	1004.00	11347.00	61850	20231208	-74.81	14300	20240416	8.95	31900	-51.16	20240102	14300	8.95	20240416	123700	-87.41	20231208	15180	2.64	20240703	1.50	N	432470	100	4 억		8210	N	N	0	N	00	N
163	20240703	151219	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15620	-410	5	-2.56	486532580	30344	69.26	16420	16440	15180	20800	11230	16030	16033.90	0.19	0	-1381	17123	16576	16303	15756	15483	16440	15620	4	4770	100	9930	10	1	4337278	677	15.56	1.38	12	0.70	1004.00	11347.00	61850	20231208	-74.75	14300	20240416	9.23	31900	-51.03	20240102	14300	9.23	20240416	123700	-87.37	20231208	15180	2.90	20240703	1.50	N	432470	100	4 억		8210	N	N	0	N	00	N
164	20240703	141220	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15710	-320	5	-2.00	426447470	26506	60.50	16420	16440	15180	20800	11230	16030	16088.73	0.19	0	-1410	17123	16576	16303	15756	15483	16440	15620	4	4770	100	9930	10	1	4337278	681	15.65	1.38	12	0.61	1004.00	11347.00	61850	20231208	-74.60	14300	20240416	9.86	31900	-50.75	20240102	14300	9.86	20240416	123700	-87.30	20231208	15180	3.49	20240703	1.50	N	432470	100	4 억		8210	N	N	0	N	00	N
165	20240703	131219	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15930	-100	5	-0.62	388012900	24057	54.91	16420	16440	15180	20800	11230	16030	16128.93	0.19	0	-1393	17123	16576	16303	15756	15483	16440	15620	4	4770	100	9930	10	1	4337278	691	15.87	1.40	12	0.55	1004.00	11347.00	61850	20231208	-74.24	14300	20240416	11.40	31900	-50.06	20240102	14300	11.40	20240416	123700	-87.12	20231208	15180	4.94	20240703	1.50	N	432470	100	4 억		8210	N	N	0	N	00	N
166	20240703	121218	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16010	-20	5	-0.12	372613430	23093	52.71	16420	16440	15180	20800	11230	16030	16135.38	0.19	0	-1249	17123	16576	16303	15756	15483	16440	15620	4	4770	100	9930	10	1	4337278	694	15.95	1.41	12	0.53	1004.00	11347.00	61850	20231208	-74.11	14300	20240416	11.96	31900	-49.81	20240102	14300	11.96	20240416	123700	-87.06	20231208	15180	5.47	20240703	1.50	N	432470	100	4 억		8210	N	N	0	N	00	N
167	20240703	111220	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	15920	-110	5	-0.69	339546690	21035	48.01	16420	16440	15180	20800	11230	16030	16142.03	0.19	0	-565	17123	16576	16303	15756	15483	16440	15620	4	4770	100	9930	10	1	4337278	690	15.86	1.40	12	0.48	1004.00	11347.00	61850	20231208	-74.26	14300	20240416	11.33	31900	-50.09	20240102	14300	11.33	20240416	123700	-87.13	20231208	15180	4.87	20240703	1.50	N	432470	100	4 억		8210	N	N	0	N	00	N
168	20240703	101220	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16050	20	2	0.12	229155730	14067	32.11	16420	16440	16010	20800	11230	16030	16290.45	0.19	0	-19	17123	16576	16303	15756	15483	16440	15620	4	4770	100	9930	10	1	4337278	696	15.99	1.41	12	0.32	1004.00	11347.00	61850	20231208	-74.05	14300	20240416	12.24	31900	-49.69	20240102	14300	12.24	20240416	123700	-87.03	20231208	16010	0.25	20240703	1.50	N	432470	100	4 억		8210	N	N	0	N	00	N
169	20240703	091217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16390	360	2	2.25	81953580	5002	11.42	16420	16420	16210	20800	11230	16030	16384.73	0.19	0	932	17123	16576	16303	15756	15483	16440	15620	4	4770	100	9930	10	1	4337278	711	16.32	1.44	12	0.12	1004.00	11347.00	61850	20231208	-73.50	14300	20240416	14.62	31900	-48.62	20240102	14300	14.62	20240416	123700	-86.75	20231208	16030	2.25	20240702	1.50	N	432470	100	4 억		8210	N	N	0	N	00	N
170	20240702	161213	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16030	-820	5	-4.87	706909700	43557	36.46	16760	16850	16030	21900	11800	16850	16229.97	0.36	0	-7377	19796	18322	17436	15962	15076	17880	15520	4	5050	100	10440	10	1	4337278	695	15.97	1.41	12	1.00	1004.00	11347.00	61850	20231208	-74.08	14300	20240416	12.10	31900	-49.75	20240102	14300	12.10	20240416	123700	-87.04	20231208	16030	0.00	20240702	1.68	N	432470	100	4 억		15587	N	N	0	N	00	N
171	20240702	151215	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16090	-760	5	-4.51	662076750	40765	34.13	16760	16850	16030	21900	11800	16850	16241.30	0.36	0	-6943	19796	18322	17436	15962	15076	17880	15520	4	5050	100	10440	10	1	4337278	698	16.03	1.42	12	0.94	1004.00	11347.00	61850	20231208	-73.99	14300	20240416	12.52	31900	-49.56	20240102	14300	12.52	20240416	123700	-86.99	20231208	16030	0.37	20240702	1.68	N	432470	100	4 억		15587	N	N	0	N	00	N
172	20240702	141216	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16070	-780	5	-4.63	586062340	36035	30.17	16760	16850	16060	21900	11800	16850	16263.70	0.36	0	-6678	19796	18322	17436	15962	15076	17880	15520	4	5050	100	10440	10	1	4337278	697	16.01	1.42	12	0.83	1004.00	11347.00	61850	20231208	-74.02	14300	20240416	12.38	31900	-49.62	20240102	14300	12.38	20240416	123700	-87.01	20231208	16060	0.06	20240702	1.68	N	432470	100	4 억		15587	N	N	0	N	00	N
173	20240702	131216	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16120	-730	5	-4.33	542518550	33329	27.90	16760	16850	16060	21900	11800	16850	16277.67	0.36	0	-6055	19796	18322	17436	15962	15076	17880	15520	4	5050	100	10440	10	1	4337278	699	16.06	1.42	12	0.77	1004.00	11347.00	61850	20231208	-73.94	14300	20240416	12.73	31900	-49.47	20240102	14300	12.73	20240416	123700	-86.97	20231208	16060	0.37	20240702	1.68	N	432470	100	4 억		15587	N	N	0	N	00	N
174	20240702	121216	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16150	-700	5	-4.15	504598410	30975	25.93	16760	16850	16060	21900	11800	16850	16290.51	0.36	0	-5494	19796	18322	17436	15962	15076	17880	15520	4	5050	100	10440	10	1	4337278	700	16.09	1.42	12	0.71	1004.00	11347.00	61850	20231208	-73.89	14300	20240416	12.94	31900	-49.37	20240102	14300	12.94	20240416	123700	-86.94	20231208	16060	0.56	20240702	1.68	N	432470	100	4 억		15587	N	N	0	N	00	N
175	20240702	111215	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16150	-700	5	-4.15	467137860	28657	23.99	16760	16850	16060	21900	11800	16850	16301.00	0.36	0	-5164	19796	18322	17436	15962	15076	17880	15520	4	5050	100	10440	10	1	4337278	700	16.09	1.42	12	0.66	1004.00	11347.00	61850	20231208	-73.89	14300	20240416	12.94	31900	-49.37	20240102	14300	12.94	20240416	123700	-86.94	20231208	16060	0.56	20240702	1.68	N	432470	100	4 억		15587	N	N	0	N	00	N
176	20240702	101214	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16200	-650	5	-3.86	366935350	22444	18.79	16760	16850	16100	21900	11800	16850	16348.93	0.36	0	-5022	19796	18322	17436	15962	15076	17880	15520	4	5050	100	10440	10	1	4337278	703	16.14	1.43	12	0.52	1004.00	11347.00	61850	20231208	-73.81	14300	20240416	13.29	31900	-49.22	20240102	14300	13.29	20240416	123700	-86.90	20231208	16100	0.62	20240702	1.68	N	432470	100	4 억		15587	N	N	0	N	00	N
177	20240702	091216	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16490	-360	5	-2.14	110942490	6711	5.62	16760	16850	16490	21900	11800	16850	16531.44	0.36	0	-939	19796	18322	17436	15962	15076	17880	15520	4	5050	100	10440	10	1	4337278	715	16.42	1.45	12	0.15	1004.00	11347.00	61850	20231208	-73.34	14300	20240416	15.31	31900	-48.31	20240102	14300	15.31	20240416	123700	-86.67	20231208	16490	0.00	20240702	1.68	N	432470	100	4 억		15587	N	N	0	N	00	N
178	20240701	161210	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16850	-900	5	-5.07	2052539390	118942	290.68	18910	18910	16550	23050	12430	17750	17257.54	1.51	0	-50443	18583	18166	17433	17016	16283	18375	17225	4	5300	100	11000	10	1	4337278	731	16.78	1.48	12	2.74	1004.00	11347.00	61850	20231208	-72.76	14300	20240416	17.83	31900	-47.18	20240102	14300	17.83	20240416	123700	-86.38	20231208	16550	1.81	20240701	1.72	N	432470	100	4 억		65654	N	N	0	N	00	N
179	20240701	151213	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16910	-840	5	-4.73	1948206490	112760	275.57	18910	18910	16550	23050	12430	17750	17277.46	1.51	0	-50492	18583	18166	17433	17016	16283	18375	17225	4	5300	100	11000	10	1	4337278	733	16.84	1.49	12	2.60	1004.00	11347.00	61850	20231208	-72.66	14300	20240416	18.25	31900	-46.99	20240102	14300	18.25	20240416	123700	-86.33	20231208	16550	2.18	20240701	1.72	N	432470	100	4 억		65654	N	N	0	N	00	N
180	20240701	141211	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16940	-810	5	-4.56	1847250580	106797	261.00	18910	18910	16550	23050	12430	17750	17296.84	1.51	0	-48706	18583	18166	17433	17016	16283	18375	17225	4	5300	100	11000	10	1	4337278	735	16.87	1.49	12	2.46	1004.00	11347.00	61850	20231208	-72.61	14300	20240416	18.46	31900	-46.90	20240102	14300	18.46	20240416	123700	-86.31	20231208	16550	2.36	20240701	1.72	N	432470	100	4 억		65654	N	N	0	N	00	N
181	20240701	131211	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16950	-800	5	-4.51	1771087990	102291	249.98	18910	18910	16550	23050	12430	17750	17314.21	1.51	0	-47276	18583	18166	17433	17016	16283	18375	17225	4	5300	100	11000	10	1	4337278	735	16.88	1.49	12	2.36	1004.00	11347.00	61850	20231208	-72.59	14300	20240416	18.53	31900	-46.87	20240102	14300	18.53	20240416	123700	-86.30	20231208	16550	2.42	20240701	1.72	N	432470	100	4 억		65654	N	N	0	N	00	N
182	20240701	121214	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16940	-810	5	-4.56	1674110560	96564	235.99	18910	18910	16550	23050	12430	17750	17336.80	1.51	0	-46504	18583	18166	17433	17016	16283	18375	17225	4	5300	100	11000	10	1	4337278	735	16.87	1.49	12	2.23	1004.00	11347.00	61850	20231208	-72.61	14300	20240416	18.46	31900	-46.90	20240102	14300	18.46	20240416	123700	-86.31	20231208	16550	2.36	20240701	1.72	N	432470	100	4 억		65654	N	N	0	N	00	N
183	20240701	111208	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16800	-950	5	-5.35	1577659660	90823	221.96	18910	18910	16550	23050	12430	17750	17370.71	1.51	0	-44268	18583	18166	17433	17016	16283	18375	17225	4	5300	100	11000	10	1	4337278	729	16.73	1.48	12	2.09	1004.00	11347.00	61850	20231208	-72.84	14300	20240416	17.48	31900	-47.34	20240102	14300	17.48	20240416	123700	-86.42	20231208	16550	1.51	20240701	1.72	N	432470	100	4 억		65654	N	N	0	N	00	N
184	20240701	101207	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	16750	-1000	5	-5.63	1483735430	85232	208.29	18910	18910	16550	23050	12430	17750	17408.20	1.51	0	-42525	18583	18166	17433	17016	16283	18375	17225	4	5300	100	11000	10	1	4337278	726	16.68	1.48	12	1.97	1004.00	11347.00	61850	20231208	-72.92	14300	20240416	17.13	31900	-47.49	20240102	14300	17.13	20240416	123700	-86.46	20231208	16550	1.21	20240701	1.72	N	432470	100	4 억		65654	N	N	0	N	00	N
185	20240701	091205	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	17030	-720	5	-4.06	758667690	42105	102.90	18910	18910	17020	23050	12430	17750	18018.47	1.51	0	-17260	18583	18166	17433	17016	16283	18375	17225	4	5300	100	11000	10	1	4337278	739	16.96	1.50	12	0.97	1004.00	11347.00	61850	20231208	-72.47	14300	20240416	19.09	31900	-46.61	20240102	14300	19.09	20240416	123700	-86.23	20231208	17020	0.06	20240701	1.72	N	432470	100	4 억		65654	Y	N	0	N	00	N