KissMeData/100660/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	160756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4855	-70	5	-1.42	962742440	198035	72.44	4915	4925	4805	6400	3450	4925	4861.51	1.97	0	-6114	5125	5025	4930	4830	4735	4977	4782	63	1475	500	3250	5	1	12600000	612	31.73	0.93	12	1.57	153.00	5214.00	6050	20240607	-19.75	4220	20240419	15.05	6050	-19.75	20240607	4220	15.05	20240419	6050	-19.75	20240607	4220	15.05	20240419	5.52	N	100660	500	63 억		248551	N	N	0	N	00	N
3	20240731	150806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4865	-60	5	-1.22	903763815	185904	68.00	4915	4925	4805	6400	3450	4925	4861.45	1.97	0	-11806	5125	5025	4930	4830	4735	4977	4782	63	1475	500	3250	5	1	12600000	613	31.80	0.93	12	1.48	153.00	5214.00	6050	20240607	-19.59	4220	20240419	15.28	6050	-19.59	20240607	4220	15.28	20240419	6050	-19.59	20240607	4220	15.28	20240419	5.52	N	100660	500	63 억		248551	N	N	0	N	00	N
4	20240731	140806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4805	-120	5	-2.44	700067635	143689	52.56	4915	4925	4805	6400	3450	4925	4872.10	1.97	0	-18414	5125	5025	4930	4830	4735	4977	4782	63	1475	500	3250	5	1	12600000	605	31.41	0.92	12	1.14	153.00	5214.00	6050	20240607	-20.58	4220	20240419	13.86	6050	-20.58	20240607	4220	13.86	20240419	6050	-20.58	20240607	4220	13.86	20240419	5.52	N	100660	500	63 억		248551	N	N	0	N	00	N
5	20240731	130804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4895	-30	5	-0.61	490020250	100376	36.71	4915	4925	4825	6400	3450	4925	4881.85	1.97	0	-13276	5125	5025	4930	4830	4735	4977	4782	63	1475	500	3250	5	1	12600000	617	31.99	0.94	12	0.80	153.00	5214.00	6050	20240607	-19.09	4220	20240419	16.00	6050	-19.09	20240607	4220	16.00	20240419	6050	-19.09	20240607	4220	16.00	20240419	5.52	N	100660	500	63 억		248551	N	N	0	N	00	N
6	20240731	120803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4920	-5	5	-0.10	451156045	92426	33.81	4915	4925	4825	6400	3450	4925	4881.27	1.97	0	-13422	5125	5025	4930	4830	4735	4977	4782	63	1475	500	3250	5	1	12600000	620	32.16	0.94	12	0.73	153.00	5214.00	6050	20240607	-18.68	4220	20240419	16.59	6050	-18.68	20240607	4220	16.59	20240419	6050	-18.68	20240607	4220	16.59	20240419	5.52	N	100660	500	63 억		248551	N	N	0	N	00	N
7	20240731	110805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4865	-60	5	-1.22	351181860	72024	26.34	4915	4925	4825	6400	3450	4925	4875.90	1.97	0	-13972	5125	5025	4930	4830	4735	4977	4782	63	1475	500	3250	5	1	12600000	613	31.80	0.93	12	0.57	153.00	5214.00	6050	20240607	-19.59	4220	20240419	15.28	6050	-19.59	20240607	4220	15.28	20240419	6050	-19.59	20240607	4220	15.28	20240419	5.52	N	100660	500	63 억		248551	N	N	0	N	00	N
8	20240731	100804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	-25	5	-0.51	212497555	43621	15.96	4915	4925	4825	6400	3450	4925	4871.45	1.97	0	-7725	5125	5025	4930	4830	4735	4977	4782	63	1475	500	3250	5	1	12600000	617	32.03	0.94	12	0.35	153.00	5214.00	6050	20240607	-19.01	4220	20240419	16.11	6050	-19.01	20240607	4220	16.11	20240419	6050	-19.01	20240607	4220	16.11	20240419	5.52	N	100660	500	63 억		248551	N	N	0	N	00	N
9	20240731	090800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4855	-70	5	-1.42	66631280	13681	5.00	4915	4915	4850	6400	3450	4925	4870.35	1.97	0	-2934	5125	5025	4930	4830	4735	4977	4782	63	1475	500	3250	5	1	12600000	612	31.73	0.93	12	0.11	153.00	5214.00	6050	20240607	-19.75	4220	20240419	15.05	6050	-19.75	20240607	4220	15.05	20240419	6050	-19.75	20240607	4220	15.05	20240419	5.52	N	100660	500	63 억		248551	N	N	0	N	00	N
10	20240730	160743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4925	-105	5	-2.09	1314641895	268175	112.94	4995	5030	4835	6530	3530	5030	4902.04	1.59	0	46978	5166	5097	5021	4952	4876	5132	4987	63	1500	500	3310	5	1	12600000	621	32.19	0.94	12	2.13	153.00	5214.00	6050	20240607	-18.60	4220	20240419	16.71	6050	-18.60	20240607	4220	16.71	20240419	6050	-18.60	20240607	4220	16.71	20240419	5.31	N	100660	500	63 억		200694	N	N	0	N	00	N
11	20240730	150756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4940	-90	5	-1.79	1245408940	254132	107.02	4995	5030	4835	6530	3530	5030	4900.64	1.59	0	45680	5166	5097	5021	4952	4876	5132	4987	63	1500	500	3310	5	1	12600000	622	32.29	0.95	12	2.02	153.00	5214.00	6050	20240607	-18.35	4220	20240419	17.06	6050	-18.35	20240607	4220	17.06	20240419	6050	-18.35	20240607	4220	17.06	20240419	5.31	N	100660	500	63 억		200694	N	N	0	N	00	N
12	20240730	140747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4885	-145	5	-2.88	1085978895	221652	93.34	4995	5030	4835	6530	3530	5030	4899.48	1.59	0	44870	5166	5097	5021	4952	4876	5132	4987	63	1500	500	3310	5	1	12600000	616	31.93	0.94	12	1.76	153.00	5214.00	6050	20240607	-19.26	4220	20240419	15.76	6050	-19.26	20240607	4220	15.76	20240419	6050	-19.26	20240607	4220	15.76	20240419	5.31	N	100660	500	63 억		200694	N	N	0	N	00	N
13	20240730	130754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4890	-140	5	-2.78	1034247040	211060	88.88	4995	5030	4835	6530	3530	5030	4900.25	1.59	0	43403	5166	5097	5021	4952	4876	5132	4987	63	1500	500	3310	5	1	12600000	616	31.96	0.94	12	1.68	153.00	5214.00	6050	20240607	-19.17	4220	20240419	15.88	6050	-19.17	20240607	4220	15.88	20240419	6050	-19.17	20240607	4220	15.88	20240419	5.31	N	100660	500	63 억		200694	N	N	0	N	00	N
14	20240730	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4870	-160	5	-3.18	968157345	197491	83.17	4995	5030	4835	6530	3530	5030	4902.29	1.59	0	42673	5166	5097	5021	4952	4876	5132	4987	63	1500	500	3310	5	1	12600000	614	31.83	0.93	12	1.57	153.00	5214.00	6050	20240607	-19.50	4220	20240419	15.40	6050	-19.50	20240607	4220	15.40	20240419	6050	-19.50	20240607	4220	15.40	20240419	5.31	N	100660	500	63 억		200694	N	N	0	N	00	N
15	20240730	110755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4895	-135	5	-2.68	871753430	177693	74.83	4995	5030	4835	6530	3530	5030	4905.95	1.59	0	39581	5166	5097	5021	4952	4876	5132	4987	63	1500	500	3310	5	1	12600000	617	31.99	0.94	12	1.41	153.00	5214.00	6050	20240607	-19.09	4220	20240419	16.00	6050	-19.09	20240607	4220	16.00	20240419	6050	-19.09	20240607	4220	16.00	20240419	5.31	N	100660	500	63 억		200694	N	N	0	N	00	N
16	20240730	100754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4935	-95	5	-1.89	662023095	134768	56.76	4995	5030	4835	6530	3530	5030	4912.32	1.59	0	26093	5166	5097	5021	4952	4876	5132	4987	63	1500	500	3310	5	1	12600000	622	32.25	0.95	12	1.07	153.00	5214.00	6050	20240607	-18.43	4220	20240419	16.94	6050	-18.43	20240607	4220	16.94	20240419	6050	-18.43	20240607	4220	16.94	20240419	5.31	N	100660	500	63 억		200694	N	N	0	N	00	N
17	20240730	090759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	-45	5	-0.89	141826005	28423	11.97	4995	5030	4970	6530	3530	5030	4989.83	1.59	0	7372	5166	5097	5021	4952	4876	5132	4987	63	1500	500	3310	5	1	12600000	628	32.58	0.96	12	0.23	153.00	5214.00	6050	20240607	-17.60	4220	20240419	18.13	6050	-17.60	20240607	4220	18.13	20240419	6050	-17.60	20240607	4220	18.13	20240419	5.31	N	100660	500	63 억		200694	N	N	0	N	00	N
18	20240729	160742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	20	2	0.40	1189552260	236668	60.28	5020	5090	4945	6510	3510	5010	5026.26	1.26	0	39492	5226	5117	4961	4852	4696	5172	4907	63	1500	500	3300	10	1	12600000	634	32.88	0.96	12	1.88	153.00	5214.00	6050	20240607	-16.86	4220	20240419	19.19	6050	-16.86	20240607	4220	19.19	20240419	6050	-16.86	20240607	4220	19.19	20240419	5.28	N	100660	500	63 억		158535	N	N	0	N	00	N
19	20240729	150753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-10	5	-0.20	1088143990	216472	55.14	5020	5090	4945	6510	3510	5010	5026.78	1.26	0	37596	5226	5117	4961	4852	4696	5172	4907	63	1500	500	3300	10	1	12600000	630	32.68	0.96	12	1.72	153.00	5214.00	6050	20240607	-17.36	4220	20240419	18.48	6050	-17.36	20240607	4220	18.48	20240419	6050	-17.36	20240607	4220	18.48	20240419	5.28	N	100660	500	63 억		158535	N	N	0	N	00	N
20	20240729	140758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	30	2	0.60	994707030	197874	50.40	5020	5090	4945	6510	3510	5010	5027.04	1.26	0	35324	5226	5117	4961	4852	4696	5172	4907	63	1500	500	3300	10	1	12600000	635	32.94	0.97	12	1.57	153.00	5214.00	6050	20240607	-16.69	4220	20240419	19.43	6050	-16.69	20240607	4220	19.43	20240419	6050	-16.69	20240607	4220	19.43	20240419	5.28	N	100660	500	63 억		158535	N	N	0	N	00	N
21	20240729	130759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	20	2	0.40	914230440	181896	46.33	5020	5090	4945	6510	3510	5010	5026.18	1.26	0	30899	5226	5117	4961	4852	4696	5172	4907	63	1500	500	3300	10	1	12600000	634	32.88	0.96	12	1.44	153.00	5214.00	6050	20240607	-16.86	4220	20240419	19.19	6050	-16.86	20240607	4220	19.19	20240419	6050	-16.86	20240607	4220	19.19	20240419	5.28	N	100660	500	63 억		158535	N	N	0	N	00	N
22	20240729	120754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-10	5	-0.20	836040790	166336	42.37	5020	5090	4945	6510	3510	5010	5026.29	1.26	0	21947	5226	5117	4961	4852	4696	5172	4907	63	1500	500	3300	10	1	12600000	630	32.68	0.96	12	1.32	153.00	5214.00	6050	20240607	-17.36	4220	20240419	18.48	6050	-17.36	20240607	4220	18.48	20240419	6050	-17.36	20240607	4220	18.48	20240419	5.28	N	100660	500	63 억		158535	N	N	0	N	00	N
23	20240729	110747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	40	2	0.80	682198030	135632	34.55	5020	5090	4945	6510	3510	5010	5029.88	1.26	0	17583	5226	5117	4961	4852	4696	5172	4907	63	1500	500	3300	10	1	12600000	636	33.01	0.97	12	1.08	153.00	5214.00	6050	20240607	-16.53	4220	20240419	19.67	6050	-16.53	20240607	4220	19.67	20240419	6050	-16.53	20240607	4220	19.67	20240419	5.28	N	100660	500	63 억		158535	N	N	0	N	00	N
24	20240729	100745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	50	2	1.00	504754310	100423	25.58	5020	5090	4945	6510	3510	5010	5026.40	1.26	0	12677	5226	5117	4961	4852	4696	5172	4907	63	1500	500	3300	10	1	12600000	638	33.07	0.97	12	0.80	153.00	5214.00	6050	20240607	-16.36	4220	20240419	19.91	6050	-16.36	20240607	4220	19.91	20240419	6050	-16.36	20240607	4220	19.91	20240419	5.28	N	100660	500	63 억		158535	N	N	0	N	00	N
25	20240729	090745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	-30	5	-0.60	138420850	27720	7.06	5020	5020	4945	6510	3510	5010	4993.08	1.26	0	-6445	5226	5117	4961	4852	4696	5172	4907	63	1500	500	3300	5	1	12600000	627	32.55	0.96	12	0.22	153.00	5214.00	6050	20240607	-17.69	4220	20240419	18.01	6050	-17.69	20240607	4220	18.01	20240419	6050	-17.69	20240607	4220	18.01	20240419	5.28	N	100660	500	63 억		158535	N	N	0	N	00	N
26	20240726	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	180	2	3.73	1939390790	389726	43.71	4805	5070	4805	6270	3385	4830	4976.34	0.88	0	48430	5340	5085	4935	4680	4530	5010	4605	63	1440	500	3180	10	1	12600000	631	32.75	0.96	12	3.09	153.00	5214.00	6050	20240607	-17.19	4220	20240419	18.72	6050	-17.19	20240607	4220	18.72	20240419	6050	-17.19	20240607	4220	18.72	20240419	5.47	N	100660	500	63 억		110292	N	N	0	N	00	N
27	20240726	150742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	155	2	3.21	1829386295	367707	41.24	4805	5070	4805	6270	3385	4830	4975.40	0.88	0	44965	5340	5085	4935	4680	4530	5010	4605	63	1440	500	3180	5	1	12600000	628	32.58	0.96	12	2.92	153.00	5214.00	6050	20240607	-17.60	4220	20240419	18.13	6050	-17.60	20240607	4220	18.13	20240419	6050	-17.60	20240607	4220	18.13	20240419	5.47	N	100660	500	63 억		110292	N	N	0	N	00	N
28	20240726	140742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	180	2	3.73	1624355735	326739	36.65	4805	5070	4805	6270	3385	4830	4971.72	0.88	0	38047	5340	5085	4935	4680	4530	5010	4605	63	1440	500	3180	10	1	12600000	631	32.75	0.96	12	2.59	153.00	5214.00	6050	20240607	-17.19	4220	20240419	18.72	6050	-17.19	20240607	4220	18.72	20240419	6050	-17.19	20240607	4220	18.72	20240419	5.47	N	100660	500	63 억		110292	N	N	0	N	00	N
29	20240726	130742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	220	2	4.55	1369635910	276123	30.97	4805	5050	4805	6270	3385	4830	4960.57	0.88	0	43476	5340	5085	4935	4680	4530	5010	4605	63	1440	500	3180	10	1	12600000	636	33.01	0.97	12	2.19	153.00	5214.00	6050	20240607	-16.53	4220	20240419	19.67	6050	-16.53	20240607	4220	19.67	20240419	6050	-16.53	20240607	4220	19.67	20240419	5.47	N	100660	500	63 억		110292	N	N	0	N	00	N
30	20240726	120745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	165	2	3.42	1177554080	237864	26.68	4805	5040	4805	6270	3385	4830	4950.89	0.88	0	47838	5340	5085	4935	4680	4530	5010	4605	63	1440	500	3180	5	1	12600000	629	32.65	0.96	12	1.89	153.00	5214.00	6050	20240607	-17.44	4220	20240419	18.36	6050	-17.44	20240607	4220	18.36	20240419	6050	-17.44	20240607	4220	18.36	20240419	5.47	N	100660	500	63 억		110292	N	N	0	N	00	N
31	20240726	110744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4930	100	2	2.07	862248440	174772	19.60	4805	5020	4805	6270	3385	4830	4933.98	0.88	0	21165	5340	5085	4935	4680	4530	5010	4605	63	1440	500	3180	5	1	12600000	621	32.22	0.95	12	1.39	153.00	5214.00	6050	20240607	-18.51	4220	20240419	16.82	6050	-18.51	20240607	4220	16.82	20240419	6050	-18.51	20240607	4220	16.82	20240419	5.47	N	100660	500	63 억		110292	N	N	0	N	00	N
32	20240726	100742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4965	135	2	2.80	641935700	130362	14.62	4805	4985	4805	6270	3385	4830	4924.76	0.88	0	23707	5340	5085	4935	4680	4530	5010	4605	63	1440	500	3180	5	1	12600000	626	32.45	0.95	12	1.03	153.00	5214.00	6050	20240607	-17.93	4220	20240419	17.65	6050	-17.93	20240607	4220	17.65	20240419	6050	-17.93	20240607	4220	17.65	20240419	5.47	N	100660	500	63 억		110292	N	N	0	N	00	N
33	20240726	090736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4875	45	2	0.93	197229865	40457	4.54	4805	4930	4805	6270	3385	4830	4875.84	0.88	0	16263	5340	5085	4935	4680	4530	5010	4605	63	1440	500	3180	5	1	12600000	614	31.86	0.93	12	0.32	153.00	5214.00	6050	20240607	-19.42	4220	20240419	15.52	6050	-19.42	20240607	4220	15.52	20240419	6050	-19.42	20240607	4220	15.52	20240419	5.47	N	100660	500	63 억		110292	N	N	0	N	00	N
34	20240725	160737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4830	-180	5	-3.59	4387774170	876315	140.81	5130	5190	4785	6510	3510	5010	5007.33	1.09	0	-32779	5190	5100	5000	4910	4810	5050	4860	63	1500	500	3300	5	1	12600000	609	31.57	0.93	12	6.95	153.00	5214.00	6050	20240607	-20.17	4220	20240419	14.45	6050	-20.17	20240607	4220	14.45	20240419	6050	-20.17	20240607	4220	14.45	20240419	5.19	N	100660	500	63 억		137242	N	N	0	N	00	N
35	20240725	150748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4820	-190	5	-3.79	4191961800	835718	134.29	5130	5190	4785	6510	3510	5010	5016.00	1.09	0	-45720	5190	5100	5000	4910	4810	5050	4860	63	1500	500	3300	5	1	12600000	607	31.50	0.92	12	6.63	153.00	5214.00	6050	20240607	-20.33	4220	20240419	14.22	6050	-20.33	20240607	4220	14.22	20240419	6050	-20.33	20240607	4220	14.22	20240419	5.19	N	100660	500	63 억		137242	N	N	0	N	00	N
36	20240725	140747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-10	5	-0.20	3719904085	739052	118.76	5130	5190	4860	6510	3510	5010	5033.37	1.09	0	-49604	5190	5100	5000	4910	4810	5050	4860	63	1500	500	3300	10	1	12600000	630	32.68	0.96	12	5.87	153.00	5214.00	6050	20240607	-17.36	4220	20240419	18.48	6050	-17.36	20240607	4220	18.48	20240419	6050	-17.36	20240607	4220	18.48	20240419	5.19	N	100660	500	63 억		137242	N	N	0	N	00	N
37	20240725	130740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	-25	5	-0.50	3611730330	717329	115.27	5130	5190	4860	6510	3510	5010	5034.99	1.09	0	-44023	5190	5100	5000	4910	4810	5050	4860	63	1500	500	3300	5	1	12600000	628	32.58	0.96	12	5.69	153.00	5214.00	6050	20240607	-17.60	4220	20240419	18.13	6050	-17.60	20240607	4220	18.13	20240419	6050	-17.60	20240607	4220	18.13	20240419	5.19	N	100660	500	63 억		137242	N	N	0	N	00	N
38	20240725	120745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	-110	5	-2.20	3059333575	607309	97.59	5130	5190	4860	6510	3510	5010	5037.55	1.09	0	-47764	5190	5100	5000	4910	4810	5050	4860	63	1500	500	3300	5	1	12600000	617	32.03	0.94	12	4.82	153.00	5214.00	6050	20240607	-19.01	4220	20240419	16.11	6050	-19.01	20240607	4220	16.11	20240419	6050	-19.01	20240607	4220	16.11	20240419	5.19	N	100660	500	63 억		137242	N	N	0	N	00	N
39	20240725	110741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	-15	5	-0.30	2565938885	507047	81.48	5130	5190	4910	6510	3510	5010	5060.62	1.09	0	-51388	5190	5100	5000	4910	4810	5050	4860	63	1500	500	3300	5	1	12600000	629	32.65	0.96	12	4.02	153.00	5214.00	6050	20240607	-17.44	4220	20240419	18.36	6050	-17.44	20240607	4220	18.36	20240419	6050	-17.44	20240607	4220	18.36	20240419	5.19	N	100660	500	63 억		137242	N	N	0	N	00	N
40	20240725	100738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	40	2	0.80	2171867175	428859	68.91	5130	5190	4910	6510	3510	5010	5064.37	1.09	0	-45000	5190	5100	5000	4910	4810	5050	4860	63	1500	500	3300	10	1	12600000	636	33.01	0.97	12	3.40	153.00	5214.00	6050	20240607	-16.53	4220	20240419	19.67	6050	-16.53	20240607	4220	19.67	20240419	6050	-16.53	20240607	4220	19.67	20240419	5.19	N	100660	500	63 억		137242	N	N	0	N	00	N
41	20240725	090736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	90	2	1.80	811708270	158979	25.55	5130	5180	5030	6510	3510	5010	5106.13	1.09	0	-21910	5190	5100	5000	4910	4810	5050	4860	63	1500	500	3300	10	1	12600000	643	33.33	0.98	12	1.26	153.00	5214.00	6050	20240607	-15.70	4220	20240419	20.85	6050	-15.70	20240607	4220	20.85	20240419	6050	-15.70	20240607	4220	20.85	20240419	5.19	N	100660	500	63 억		137242	N	N	0	N	00	N
42	20240724	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-160	5	-3.09	2825173965	563913	15.96	5040	5090	4900	6720	3620	5170	5009.80	0.73	0	51356	5766	5467	5121	4822	4476	5617	4972	63	1550	500	3410	10	1	12600000	631	32.75	0.96	12	4.48	153.00	5214.00	6050	20240607	-17.19	4220	20240419	18.72	6050	-17.19	20240607	4220	18.72	20240419	6050	-17.19	20240607	4220	18.72	20240419	5.15	N	100660	500	63 억		91566	N	N	0	N	00	N
43	20240724	150745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-130	5	-2.51	2723348745	543611	15.38	5040	5090	4900	6720	3620	5170	5009.59	0.73	0	49977	5766	5467	5121	4822	4476	5617	4972	63	1550	500	3410	10	1	12600000	635	32.94	0.97	12	4.31	153.00	5214.00	6050	20240607	-16.69	4220	20240419	19.43	6050	-16.69	20240607	4220	19.43	20240419	6050	-16.69	20240607	4220	19.43	20240419	5.15	N	100660	500	63 억		91566	N	N	0	N	00	N
44	20240724	140739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-160	5	-3.09	2419156910	483187	13.67	5040	5090	4900	6720	3620	5170	5006.50	0.73	0	30057	5766	5467	5121	4822	4476	5617	4972	63	1550	500	3410	10	1	12600000	631	32.75	0.96	12	3.83	153.00	5214.00	6050	20240607	-17.19	4220	20240419	18.72	6050	-17.19	20240607	4220	18.72	20240419	6050	-17.19	20240607	4220	18.72	20240419	5.15	N	100660	500	63 억		91566	N	N	0	N	00	N
45	20240724	130745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-160	5	-3.09	1719050250	342572	9.70	5040	5090	4970	6720	3620	5170	5017.85	0.73	0	66266	5766	5467	5121	4822	4476	5617	4972	63	1550	500	3410	10	1	12600000	631	32.75	0.96	12	2.72	153.00	5214.00	6050	20240607	-17.19	4220	20240419	18.72	6050	-17.19	20240607	4220	18.72	20240419	6050	-17.19	20240607	4220	18.72	20240419	5.15	N	100660	500	63 억		91566	N	N	0	N	00	N
46	20240724	120744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	-150	5	-2.90	1641762330	327212	9.26	5040	5090	4970	6720	3620	5170	5017.19	0.73	0	63157	5766	5467	5121	4822	4476	5617	4972	63	1550	500	3410	10	1	12600000	633	32.81	0.96	12	2.60	153.00	5214.00	6050	20240607	-17.02	4220	20240419	18.96	6050	-17.02	20240607	4220	18.96	20240419	6050	-17.02	20240607	4220	18.96	20240419	5.15	N	100660	500	63 억		91566	N	N	0	N	00	N
47	20240724	110741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	-150	5	-2.90	1369049535	272635	7.72	5040	5090	4970	6720	3620	5170	5021.27	0.73	0	59714	5766	5467	5121	4822	4476	5617	4972	63	1550	500	3410	10	1	12600000	633	32.81	0.96	12	2.16	153.00	5214.00	6050	20240607	-17.02	4220	20240419	18.96	6050	-17.02	20240607	4220	18.96	20240419	6050	-17.02	20240607	4220	18.96	20240419	5.15	N	100660	500	63 억		91566	N	N	0	N	00	N
48	20240724	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-120	5	-2.32	914615295	182007	5.15	5040	5090	4970	6720	3620	5170	5024.77	0.73	0	29661	5766	5467	5121	4822	4476	5617	4972	63	1550	500	3410	10	1	12600000	636	33.01	0.97	12	1.44	153.00	5214.00	6050	20240607	-16.53	4220	20240419	19.67	6050	-16.53	20240607	4220	19.67	20240419	6050	-16.53	20240607	4220	19.67	20240419	5.15	N	100660	500	63 억		91566	N	N	0	N	00	N
49	20240724	090736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-100	5	-1.93	373677850	74381	2.11	5040	5090	4970	6720	3620	5170	5022.85	0.73	0	17977	5766	5467	5121	4822	4476	5617	4972	63	1550	500	3410	10	1	12600000	639	33.14	0.97	12	0.59	153.00	5214.00	6050	20240607	-16.20	4220	20240419	20.14	6050	-16.20	20240607	4220	20.14	20240419	6050	-16.20	20240607	4220	20.14	20240419	5.15	N	100660	500	63 억		91566	N	N	0	N	00	N
50	20240723	160729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	150	2	2.99	18341442435	3508867	265.60	4900	5420	4775	6520	3520	5020	5227.45	1.16	0	-55174	5280	5150	4950	4820	4620	5215	4885	63	1500	500	3310	10	1	12600000	651	33.79	0.99	12	27.85	153.00	5214.00	6050	20240607	-14.55	4220	20240419	22.51	6050	-14.55	20240607	4220	22.51	20240419	6050	-14.55	20240607	4220	22.51	20240419	5.12	N	100660	500	63 억		146457	N	N	0	N	00	N
51	20240723	150746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	170	2	3.39	17900106215	3423639	259.15	4900	5420	4775	6520	3520	5020	5228.47	1.16	0	-46563	5280	5150	4950	4820	4620	5215	4885	63	1500	500	3310	10	1	12600000	654	33.92	1.00	12	27.17	153.00	5214.00	6050	20240607	-14.21	4220	20240419	22.99	6050	-14.21	20240607	4220	22.99	20240419	6050	-14.21	20240607	4220	22.99	20240419	5.12	N	100660	500	63 억		146457	N	N	0	N	00	N
52	20240723	140734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	120	2	2.39	17432522825	3333315	252.31	4900	5420	4775	6520	3520	5020	5229.87	1.16	0	-47158	5280	5150	4950	4820	4620	5215	4885	63	1500	500	3310	10	1	12600000	648	33.59	0.99	12	26.45	153.00	5214.00	6050	20240607	-15.04	4220	20240419	21.80	6050	-15.04	20240607	4220	21.80	20240419	6050	-15.04	20240607	4220	21.80	20240419	5.12	N	100660	500	63 억		146457	N	N	0	N	00	N
53	20240723	130729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	270	2	5.38	16237191875	3103406	234.91	4900	5420	4775	6520	3520	5020	5232.15	1.16	0	-36404	5280	5150	4950	4820	4620	5215	4885	63	1500	500	3310	10	1	12600000	667	34.58	1.01	12	24.63	153.00	5214.00	6050	20240607	-12.56	4220	20240419	25.36	6050	-12.56	20240607	4220	25.36	20240419	6050	-12.56	20240607	4220	25.36	20240419	5.12	N	100660	500	63 억		146457	N	N	0	N	00	N
54	20240723	120735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	210	2	4.18	14446509995	2763026	209.15	4900	5420	4775	6520	3520	5020	5228.61	1.16	0	-29729	5280	5150	4950	4820	4620	5215	4885	63	1500	500	3310	10	1	12600000	659	34.18	1.00	12	21.93	153.00	5214.00	6050	20240607	-13.55	4220	20240419	23.93	6050	-13.55	20240607	4220	23.93	20240419	6050	-13.55	20240607	4220	23.93	20240419	5.12	N	100660	500	63 억		146457	N	N	0	N	00	N
55	20240723	110738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	230	2	4.58	12620359295	2412425	182.61	4900	5420	4775	6520	3520	5020	5231.52	1.16	0	-32048	5280	5150	4950	4820	4620	5215	4885	63	1500	500	3310	10	1	12600000	662	34.31	1.01	12	19.15	153.00	5214.00	6050	20240607	-13.22	4220	20240419	24.41	6050	-13.22	20240607	4220	24.41	20240419	6050	-13.22	20240607	4220	24.41	20240419	5.12	N	100660	500	63 억		146457	N	N	0	N	00	N
56	20240723	100734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4920	-100	5	-1.99	1345959650	274118	20.75	4900	4995	4775	6520	3520	5020	4909.62	1.16	0	-17636	5280	5150	4950	4820	4620	5215	4885	63	1500	500	3310	5	1	12600000	620	32.16	0.94	12	2.18	153.00	5214.00	6050	20240607	-18.68	4220	20240419	16.59	6050	-18.68	20240607	4220	16.59	20240419	6050	-18.68	20240607	4220	16.59	20240419	5.12	N	100660	500	63 억		146457	N	N	0	N	00	N
57	20240723	090739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4885	-135	5	-2.69	235095275	48325	3.66	4900	4900	4775	6520	3520	5020	4860.54	1.16	0	-155	5280	5150	4950	4820	4620	5215	4885	63	1500	500	3310	5	1	12600000	616	31.93	0.94	12	0.38	153.00	5214.00	6050	20240607	-19.26	4220	20240419	15.76	6050	-19.26	20240607	4220	15.76	20240419	6050	-19.26	20240607	4220	15.76	20240419	5.12	N	100660	500	63 억		146457	N	N	0	N	00	N
58	20240722	160727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	225	2	4.69	6346223505	1280653	500.95	4750	5080	4750	6230	3360	4795	4955.24	1.03	0	18015	4918	4856	4798	4736	4678	4827	4707	63	1435	500	3160	10	1	12600000	633	32.81	0.96	12	10.16	153.00	5214.00	6050	20240607	-17.02	4220	20240419	18.96	6050	-17.02	20240607	4220	18.96	20240419	6050	-17.02	20240607	4220	18.96	20240419	4.67	N	100660	500	63 억		129804	N	N	0	N	00	N
59	20240722	150734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	185	2	3.86	5992062530	1209838	473.25	4750	5080	4750	6230	3360	4795	4952.79	1.03	0	29185	4918	4856	4798	4736	4678	4827	4707	63	1435	500	3160	5	1	12600000	627	32.55	0.96	12	9.60	153.00	5214.00	6050	20240607	-17.69	4220	20240419	18.01	6050	-17.69	20240607	4220	18.01	20240419	6050	-17.69	20240607	4220	18.01	20240419	4.67	N	100660	500	63 억		129804	N	N	0	N	00	N
60	20240722	140736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	200	2	4.17	5169568070	1045713	409.05	4750	5060	4750	6230	3360	4795	4943.59	1.03	0	16950	4918	4856	4798	4736	4678	4827	4707	63	1435	500	3160	5	1	12600000	629	32.65	0.96	12	8.30	153.00	5214.00	6050	20240607	-17.44	4220	20240419	18.36	6050	-17.44	20240607	4220	18.36	20240419	6050	-17.44	20240607	4220	18.36	20240419	4.67	N	100660	500	63 억		129804	N	N	0	N	00	N
61	20240722	130733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	225	2	4.69	4441945835	899992	352.05	4750	5050	4750	6230	3360	4795	4935.55	1.03	0	12148	4918	4856	4798	4736	4678	4827	4707	63	1435	500	3160	10	1	12600000	633	32.81	0.96	12	7.14	153.00	5214.00	6050	20240607	-17.02	4220	20240419	18.96	6050	-17.02	20240607	4220	18.96	20240419	6050	-17.02	20240607	4220	18.96	20240419	4.67	N	100660	500	63 억		129804	N	N	0	N	00	N
62	20240722	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4860	65	2	1.36	3138386005	638602	249.80	4750	5030	4750	6230	3360	4795	4914.47	1.03	0	7204	4918	4856	4798	4736	4678	4827	4707	63	1435	500	3160	5	1	12600000	612	31.76	0.93	12	5.07	153.00	5214.00	6050	20240607	-19.67	4220	20240419	15.17	6050	-19.67	20240607	4220	15.17	20240419	6050	-19.67	20240607	4220	15.17	20240419	4.67	N	100660	500	63 억		129804	N	N	0	N	00	N
63	20240722	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4885	90	2	1.88	2930245565	595831	233.07	4750	5030	4750	6230	3360	4795	4917.92	1.03	0	8141	4918	4856	4798	4736	4678	4827	4707	63	1435	500	3160	5	1	12600000	616	31.93	0.94	12	4.73	153.00	5214.00	6050	20240607	-19.26	4220	20240419	15.76	6050	-19.26	20240607	4220	15.76	20240419	6050	-19.26	20240607	4220	15.76	20240419	4.67	N	100660	500	63 억		129804	N	N	0	N	00	N
64	20240722	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4895	100	2	2.09	2331850245	472906	184.99	4750	5030	4750	6230	3360	4795	4930.91	1.03	0	-4091	4918	4856	4798	4736	4678	4827	4707	63	1435	500	3160	5	1	12600000	617	31.99	0.94	12	3.75	153.00	5214.00	6050	20240607	-19.09	4220	20240419	16.00	6050	-19.09	20240607	4220	16.00	20240419	6050	-19.09	20240607	4220	16.00	20240419	4.67	N	100660	500	63 억		129804	N	N	0	N	00	N
65	20240722	090733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4865	70	2	1.46	309218335	63615	24.88	4750	4930	4750	6230	3360	4795	4860.83	1.03	0	16239	4918	4856	4798	4736	4678	4827	4707	63	1435	500	3160	5	1	12600000	613	31.80	0.93	12	0.50	153.00	5214.00	6050	20240607	-19.59	4220	20240419	15.28	6050	-19.59	20240607	4220	15.28	20240419	6050	-19.59	20240607	4220	15.28	20240419	4.67	N	100660	500	63 억		129804	N	N	0	N	00	N
66	20240719	160715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	-85	5	-1.74	1207978665	252151	36.29	4800	4860	4740	6340	3420	4880	4790.61	1.08	0	-5583	5053	4966	4793	4706	4533	5010	4750	63	1460	500	3220	5	1	12600000	604	31.34	0.92	12	2.00	153.00	5214.00	6050	20240607	-20.74	4220	20240419	13.63	6050	-20.74	20240607	4220	13.63	20240419	6050	-20.74	20240607	4220	13.63	20240419	4.36	N	100660	500	63 억		135551	N	N	0	N	00	N
67	20240719	150721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4805	-75	5	-1.54	1075446160	224602	32.33	4800	4860	4740	6340	3420	4880	4788.13	1.08	0	236	5053	4966	4793	4706	4533	5010	4750	63	1460	500	3220	5	1	12600000	605	31.41	0.92	12	1.78	153.00	5214.00	6050	20240607	-20.58	4220	20240419	13.86	6050	-20.58	20240607	4220	13.86	20240419	6050	-20.58	20240607	4220	13.86	20240419	4.36	N	100660	500	63 억		135551	N	N	0	N	00	N
68	20240719	140725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	-55	5	-1.13	945282085	197505	28.43	4800	4860	4740	6340	3420	4880	4786.00	1.08	0	466	5053	4966	4793	4706	4533	5010	4750	63	1460	500	3220	5	1	12600000	608	31.54	0.93	12	1.57	153.00	5214.00	6050	20240607	-20.25	4220	20240419	14.34	6050	-20.25	20240607	4220	14.34	20240419	6050	-20.25	20240607	4220	14.34	20240419	4.36	N	100660	500	63 억		135551	N	N	0	N	00	N
69	20240719	130716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	-55	5	-1.13	831732900	173968	25.04	4800	4830	4740	6340	3420	4880	4780.81	1.08	0	-4387	5053	4966	4793	4706	4533	5010	4750	63	1460	500	3220	5	1	12600000	608	31.54	0.93	12	1.38	153.00	5214.00	6050	20240607	-20.25	4220	20240419	14.34	6050	-20.25	20240607	4220	14.34	20240419	6050	-20.25	20240607	4220	14.34	20240419	4.36	N	100660	500	63 억		135551	N	N	0	N	00	N
70	20240719	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4755	-125	5	-2.56	622158635	130091	18.73	4800	4820	4740	6340	3420	4880	4782.30	1.08	0	-12671	5053	4966	4793	4706	4533	5010	4750	63	1460	500	3220	5	1	12600000	599	31.08	0.91	12	1.03	153.00	5214.00	6050	20240607	-21.40	4220	20240419	12.68	6050	-21.40	20240607	4220	12.68	20240419	6050	-21.40	20240607	4220	12.68	20240419	4.36	N	100660	500	63 억		135551	N	N	0	N	00	N
71	20240719	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4755	-125	5	-2.56	542694320	113381	16.32	4800	4820	4755	6340	3420	4880	4786.26	1.08	0	-11303	5053	4966	4793	4706	4533	5010	4750	63	1460	500	3220	5	1	12600000	599	31.08	0.91	12	0.90	153.00	5214.00	6050	20240607	-21.40	4220	20240419	12.68	6050	-21.40	20240607	4220	12.68	20240419	6050	-21.40	20240607	4220	12.68	20240419	4.36	N	100660	500	63 억		135551	N	N	0	N	00	N
72	20240719	100630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4790	-90	5	-1.84	414672645	86584	12.46	4800	4820	4755	6340	3420	4880	4788.99	1.08	0	-7621	5053	4966	4793	4706	4533	5010	4750	63	1460	500	3220	5	1	12600000	604	31.31	0.92	12	0.69	153.00	5214.00	6050	20240607	-20.83	4220	20240419	13.51	6050	-20.83	20240607	4220	13.51	20240419	6050	-20.83	20240607	4220	13.51	20240419	4.36	N	100660	500	63 억		135551	N	N	0	N	00	N
73	20240719	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4785	-95	5	-1.95	116962070	24412	3.51	4800	4815	4775	6340	3420	4880	4790.27	1.08	0	-1973	5053	4966	4793	4706	4533	5010	4750	63	1460	500	3220	5	1	12600000	603	31.27	0.92	12	0.19	153.00	5214.00	6050	20240607	-20.91	4220	20240419	13.39	6050	-20.91	20240607	4220	13.39	20240419	6050	-20.91	20240607	4220	13.39	20240419	4.36	N	100660	500	63 억		135551	N	N	0	N	00	N
74	20240718	160709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4880	85	2	1.77	3250886265	676237	259.18	4755	4880	4620	6230	3360	4795	4806.85	1.81	0	-92045	4938	4866	4773	4701	4608	4902	4737	63	1435	500	3160	5	1	12600000	615	31.90	0.94	12	5.37	153.00	5214.00	6050	20240607	-19.34	4220	20240419	15.64	6050	-19.34	20240607	4220	15.64	20240419	6050	-19.34	20240607	4220	15.64	20240419	4.68	N	100660	500	63 억		227566	N	N	0	N	00	N
75	20240718	150716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	0	3	0.00	1912497105	400518	153.50	4755	4850	4620	6230	3360	4795	4775.03	1.81	0	-19976	4938	4866	4773	4701	4608	4902	4737	63	1435	500	3160	5	1	12600000	604	31.34	0.92	12	3.18	153.00	5214.00	6050	20240607	-20.74	4220	20240419	13.63	6050	-20.74	20240607	4220	13.63	20240419	6050	-20.74	20240607	4220	13.63	20240419	4.68	N	100660	500	63 억		227566	N	N	0	N	00	N
76	20240718	140711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4760	-35	5	-0.73	1570105140	328861	126.04	4755	4850	4620	6230	3360	4795	4774.34	1.81	0	-27201	4938	4866	4773	4701	4608	4902	4737	63	1435	500	3160	5	1	12600000	600	31.11	0.91	12	2.61	153.00	5214.00	6050	20240607	-21.32	4220	20240419	12.80	6050	-21.32	20240607	4220	12.80	20240419	6050	-21.32	20240607	4220	12.80	20240419	4.68	N	100660	500	63 억		227566	N	N	0	N	00	N
77	20240718	130712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	0	3	0.00	1366662890	286313	109.73	4755	4850	4620	6230	3360	4795	4773.28	1.81	0	-11532	4938	4866	4773	4701	4608	4902	4737	63	1435	500	3160	5	1	12600000	604	31.34	0.92	12	2.27	153.00	5214.00	6050	20240607	-20.74	4220	20240419	13.63	6050	-20.74	20240607	4220	13.63	20240419	6050	-20.74	20240607	4220	13.63	20240419	4.68	N	100660	500	63 억		227566	N	N	0	N	00	N
78	20240718	120714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4785	-10	5	-0.21	1105773365	232126	88.96	4755	4850	4620	6230	3360	4795	4763.61	1.81	0	-11662	4938	4866	4773	4701	4608	4902	4737	63	1435	500	3160	5	1	12600000	603	31.27	0.92	12	1.84	153.00	5214.00	6050	20240607	-20.91	4220	20240419	13.39	6050	-20.91	20240607	4220	13.39	20240419	6050	-20.91	20240607	4220	13.39	20240419	4.68	N	100660	500	63 억		227566	N	N	0	N	00	N
79	20240718	110717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	0	3	0.00	657260405	139061	53.30	4755	4835	4620	6230	3360	4795	4726.16	1.81	0	-11622	4938	4866	4773	4701	4608	4902	4737	63	1435	500	3160	5	1	12600000	604	31.34	0.92	12	1.10	153.00	5214.00	6050	20240607	-20.74	4220	20240419	13.63	6050	-20.74	20240607	4220	13.63	20240419	6050	-20.74	20240607	4220	13.63	20240419	4.68	N	100660	500	63 억		227566	N	N	0	N	00	N
80	20240718	100719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	-95	5	-1.98	385620015	82350	31.56	4755	4795	4620	6230	3360	4795	4681.98	1.81	0	4787	4938	4866	4773	4701	4608	4902	4737	63	1435	500	3160	5	1	12600000	592	30.72	0.90	12	0.65	153.00	5214.00	6050	20240607	-22.31	4220	20240419	11.37	6050	-22.31	20240607	4220	11.37	20240419	6050	-22.31	20240607	4220	11.37	20240419	4.68	N	100660	500	63 억		227566	N	N	0	N	00	N
81	20240718	090719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4645	-150	5	-3.13	111097425	23700	9.08	4755	4795	4635	6230	3360	4795	4685.25	1.81	0	-2636	4938	4866	4773	4701	4608	4902	4737	63	1435	500	3160	5	1	12600000	585	30.36	0.89	12	0.19	153.00	5214.00	6050	20240607	-23.22	4220	20240419	10.07	6050	-23.22	20240607	4220	10.07	20240419	6050	-23.22	20240607	4220	10.07	20240419	4.68	N	100660	500	63 억		227566	N	N	0	N	00	N
82	20240717	160748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	40	2	0.84	1231077020	258422	13.75	4770	4845	4680	6180	3330	4755	4763.69	1.65	0	11595	5265	5010	4785	4530	4305	5137	4657	63	1425	500	3130	5	1	12600000	604	31.34	0.92	12	2.05	153.00	5214.00	6050	20240607	-20.74	4220	20240419	13.63	6050	-20.74	20240607	4220	13.63	20240419	6050	-20.74	20240607	4220	13.63	20240419	4.46	N	100660	500	63 억		208231	N	N	0	N	00	N
83	20240717	150752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4765	10	2	0.21	1145777010	240598	12.80	4770	4845	4680	6180	3330	4755	4762.24	1.65	0	12192	5265	5010	4785	4530	4305	5137	4657	63	1425	500	3130	5	1	12600000	600	31.14	0.91	12	1.91	153.00	5214.00	6050	20240607	-21.24	4220	20240419	12.91	6050	-21.24	20240607	4220	12.91	20240419	6050	-21.24	20240607	4220	12.91	20240419	4.46	N	100660	500	63 억		208231	N	N	0	N	00	N
84	20240717	140748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4780	25	2	0.53	1004816200	211074	11.23	4770	4845	4680	6180	3330	4755	4760.52	1.65	0	13880	5265	5010	4785	4530	4305	5137	4657	63	1425	500	3130	5	1	12600000	602	31.24	0.92	12	1.68	153.00	5214.00	6050	20240607	-20.99	4220	20240419	13.27	6050	-20.99	20240607	4220	13.27	20240419	6050	-20.99	20240607	4220	13.27	20240419	4.46	N	100660	500	63 억		208231	N	N	0	N	00	N
85	20240717	130748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4775	20	2	0.42	916087050	192515	10.25	4770	4845	4680	6180	3330	4755	4758.54	1.65	0	14655	5265	5010	4785	4530	4305	5137	4657	63	1425	500	3130	5	1	12600000	602	31.21	0.92	12	1.53	153.00	5214.00	6050	20240607	-21.07	4220	20240419	13.15	6050	-21.07	20240607	4220	13.15	20240419	6050	-21.07	20240607	4220	13.15	20240419	4.46	N	100660	500	63 억		208231	N	N	0	N	00	N
86	20240717	120749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4790	35	2	0.74	739868810	155867	8.29	4770	4820	4680	6180	3330	4755	4746.73	1.65	0	20634	5265	5010	4785	4530	4305	5137	4657	63	1425	500	3130	5	1	12600000	604	31.31	0.92	12	1.24	153.00	5214.00	6050	20240607	-20.83	4220	20240419	13.51	6050	-20.83	20240607	4220	13.51	20240419	6050	-20.83	20240607	4220	13.51	20240419	4.46	N	100660	500	63 억		208231	N	N	0	N	00	N
87	20240717	110749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4810	55	2	1.16	649961345	137111	7.30	4770	4820	4680	6180	3330	4755	4740.28	1.65	0	21459	5265	5010	4785	4530	4305	5137	4657	63	1425	500	3130	5	1	12600000	606	31.44	0.92	12	1.09	153.00	5214.00	6050	20240607	-20.50	4220	20240419	13.98	6050	-20.50	20240607	4220	13.98	20240419	6050	-20.50	20240607	4220	13.98	20240419	4.46	N	100660	500	63 억		208231	N	N	0	N	00	N
88	20240717	100748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4755	0	3	0.00	458501285	97061	5.17	4770	4775	4680	6180	3330	4755	4723.46	1.65	0	22920	5265	5010	4785	4530	4305	5137	4657	63	1425	500	3130	5	1	12600000	599	31.08	0.91	12	0.77	153.00	5214.00	6050	20240607	-21.40	4220	20240419	12.68	6050	-21.40	20240607	4220	12.68	20240419	6050	-21.40	20240607	4220	12.68	20240419	4.46	N	100660	500	63 억		208231	N	N	0	N	00	N
89	20240717	090619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4760	5	2	0.11	88109205	18547	0.99	4770	4775	4725	6180	3330	4755	4750.29	1.65	0	-2530	5265	5010	4785	4530	4305	5137	4657	63	1425	500	3130	5	1	12600000	600	31.11	0.91	12	0.15	153.00	5214.00	6050	20240607	-21.32	4220	20240419	12.80	6050	-21.32	20240607	4220	12.80	20240419	6050	-21.32	20240607	4220	12.80	20240419	4.46	N	100660	500	63 억		208231	N	N	0	N	00	N
90	20240716	160750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4755	155	2	3.37	9060571385	1870417	902.68	4590	5040	4560	5980	3220	4600	4844.17	2.22	0	-64090	4713	4656	4563	4506	4413	4685	4535	63	1380	500	3030	5	1	12600000	599	31.08	0.91	12	14.84	153.00	5214.00	6050	20240607	-21.40	4220	20240419	12.68	6050	-21.40	20240607	4220	12.68	20240419	6050	-21.40	20240607	4220	12.68	20240419	4.38	N	100660	500	63 억		279349	N	N	0	N	00	N
91	20240716	150758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4745	145	2	3.15	8900626620	1836793	886.45	4590	5040	4560	5980	3220	4600	4845.76	2.22	0	-59001	4713	4656	4563	4506	4413	4685	4535	63	1380	500	3030	5	1	12600000	598	31.01	0.91	12	14.58	153.00	5214.00	6050	20240607	-21.57	4220	20240419	12.44	6050	-21.57	20240607	4220	12.44	20240419	6050	-21.57	20240607	4220	12.44	20240419	4.38	N	100660	500	63 억		279349	N	N	0	N	00	N
92	20240716	140754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4755	155	2	3.37	8743343305	1803686	870.47	4590	5040	4560	5980	3220	4600	4847.50	2.22	0	-61437	4713	4656	4563	4506	4413	4685	4535	63	1380	500	3030	5	1	12600000	599	31.08	0.91	12	14.31	153.00	5214.00	6050	20240607	-21.40	4220	20240419	12.68	6050	-21.40	20240607	4220	12.68	20240419	6050	-21.40	20240607	4220	12.68	20240419	4.38	N	100660	500	63 억		279349	N	N	0	N	00	N
93	20240716	130755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4850	250	2	5.43	8323931235	1716327	828.31	4590	5040	4560	5980	3220	4600	4849.87	2.22	0	-70816	4713	4656	4563	4506	4413	4685	4535	63	1380	500	3030	5	1	12600000	611	31.70	0.93	12	13.62	153.00	5214.00	6050	20240607	-19.83	4220	20240419	14.93	6050	-19.83	20240607	4220	14.93	20240419	6050	-19.83	20240607	4220	14.93	20240419	4.38	N	100660	500	63 억		279349	N	N	0	N	00	N
94	20240716	120753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4790	190	2	4.13	7837667105	1615625	779.71	4590	5040	4560	5980	3220	4600	4851.18	2.22	0	-83742	4713	4656	4563	4506	4413	4685	4535	63	1380	500	3030	5	1	12600000	604	31.31	0.92	12	12.82	153.00	5214.00	6050	20240607	-20.83	4220	20240419	13.51	6050	-20.83	20240607	4220	13.51	20240419	6050	-20.83	20240607	4220	13.51	20240419	4.38	N	100660	500	63 억		279349	N	N	0	N	00	N
95	20240716	110754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4770	170	2	3.70	7413506845	1527017	736.95	4590	5040	4560	5980	3220	4600	4854.91	2.22	0	-88736	4713	4656	4563	4506	4413	4685	4535	63	1380	500	3030	5	1	12600000	601	31.18	0.91	12	12.12	153.00	5214.00	6050	20240607	-21.16	4220	20240419	13.03	6050	-21.16	20240607	4220	13.03	20240419	6050	-21.16	20240607	4220	13.03	20240419	4.38	N	100660	500	63 억		279349	N	N	0	N	00	N
96	20240716	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4760	160	2	3.48	6403393075	1314510	634.39	4590	5040	4560	5980	3220	4600	4871.34	2.22	0	-87479	4713	4656	4563	4506	4413	4685	4535	63	1380	500	3030	5	1	12600000	600	31.11	0.91	12	10.43	153.00	5214.00	6050	20240607	-21.32	4220	20240419	12.80	6050	-21.32	20240607	4220	12.80	20240419	6050	-21.32	20240607	4220	12.80	20240419	4.38	N	100660	500	63 억		279349	N	N	0	N	00	N
97	20240716	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4620	20	2	0.43	51389530	11175	5.39	4590	4630	4560	5980	3220	4600	4598.60	2.22	0	201	4713	4656	4563	4506	4413	4685	4535	63	1380	500	3030	5	1	12600000	582	30.20	0.89	12	0.09	153.00	5214.00	6050	20240607	-23.64	4220	20240419	9.48	6050	-23.64	20240607	4220	9.48	20240419	6050	-23.64	20240607	4220	9.48	20240419	4.38	N	100660	500	63 억		279349	N	N	0	N	00	N
98	20240715	160741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4600	125	2	2.79	925533765	202498	264.12	4475	4620	4470	5810	3135	4475	4570.61	2.34	0	-15198	4548	4511	4493	4456	4438	4502	4447	63	1335	500	2950	5	1	12600000	580	30.07	0.88	12	1.61	153.00	5214.00	6050	20240607	-23.97	4220	20240419	9.00	6050	-23.97	20240607	4220	9.00	20240419	6050	-23.97	20240607	4220	9.00	20240419	4.36	N	100660	500	63 억		294532	N	N	0	N	00	N
99	20240715	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4600	125	2	2.79	886182345	193940	252.96	4475	4620	4470	5810	3135	4475	4569.46	2.34	0	-15295	4548	4511	4493	4456	4438	4502	4447	63	1335	500	2950	5	1	12600000	580	30.07	0.88	12	1.54	153.00	5214.00	6050	20240607	-23.97	4220	20240419	9.00	6050	-23.97	20240607	4220	9.00	20240419	6050	-23.97	20240607	4220	9.00	20240419	4.36	N	100660	500	63 억		294532	N	N	0	N	00	N
100	20240715	140745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4580	105	2	2.35	732992565	160613	209.49	4475	4600	4470	5810	3135	4475	4563.83	2.34	0	-13232	4548	4511	4493	4456	4438	4502	4447	63	1335	500	2950	5	1	12600000	577	29.93	0.88	12	1.27	153.00	5214.00	6050	20240607	-24.30	4220	20240419	8.53	6050	-24.30	20240607	4220	8.53	20240419	6050	-24.30	20240607	4220	8.53	20240419	4.36	N	100660	500	63 억		294532	N	N	0	N	00	N
101	20240715	130746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4585	110	2	2.46	634936275	139182	181.54	4475	4600	4470	5810	3135	4475	4562.04	2.34	0	-3407	4548	4511	4493	4456	4438	4502	4447	63	1335	500	2950	5	1	12600000	578	29.97	0.88	12	1.10	153.00	5214.00	6050	20240607	-24.21	4220	20240419	8.65	6050	-24.21	20240607	4220	8.65	20240419	6050	-24.21	20240607	4220	8.65	20240419	4.36	N	100660	500	63 억		294532	N	N	0	N	00	N
102	20240715	120745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4580	105	2	2.35	521306970	114443	149.27	4475	4590	4470	5810	3135	4475	4555.31	2.34	0	-5382	4548	4511	4493	4456	4438	4502	4447	63	1335	500	2950	5	1	12600000	577	29.93	0.88	12	0.91	153.00	5214.00	6050	20240607	-24.30	4220	20240419	8.53	6050	-24.30	20240607	4220	8.53	20240419	6050	-24.30	20240607	4220	8.53	20240419	4.36	N	100660	500	63 억		294532	N	N	0	N	00	N
103	20240715	110745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	90	2	2.01	424855710	93347	121.75	4475	4580	4470	5810	3135	4475	4551.52	2.34	0	-7990	4548	4511	4493	4456	4438	4502	4447	63	1335	500	2950	5	1	12600000	575	29.84	0.88	12	0.74	153.00	5214.00	6050	20240607	-24.55	4220	20240419	8.18	6050	-24.55	20240607	4220	8.18	20240419	6050	-24.55	20240607	4220	8.18	20240419	4.36	N	100660	500	63 억		294532	N	N	0	N	00	N
104	20240715	100745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	65	2	1.45	275246490	60497	78.91	4475	4580	4470	5810	3135	4475	4550.00	2.34	0	-12072	4548	4511	4493	4456	4438	4502	4447	63	1335	500	2950	5	1	12600000	572	29.67	0.87	12	0.48	153.00	5214.00	6050	20240607	-24.96	4220	20240419	7.58	6050	-24.96	20240607	4220	7.58	20240419	6050	-24.96	20240607	4220	7.58	20240419	4.36	N	100660	500	63 억		294532	N	N	0	N	00	N
105	20240715	090746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	55	2	1.23	61299585	13542	17.66	4475	4565	4470	5810	3135	4475	4527.40	2.34	0	-732	4548	4511	4493	4456	4438	4502	4447	63	1335	500	2950	5	1	12600000	571	29.61	0.87	12	0.11	153.00	5214.00	6050	20240607	-25.12	4220	20240419	7.35	6050	-25.12	20240607	4220	7.35	20240419	6050	-25.12	20240607	4220	7.35	20240419	4.36	N	100660	500	63 억		294532	N	N	0	N	00	N
106	20240712	160739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4475	-40	5	-0.89	325275975	72338	94.85	4485	4530	4475	5860	3165	4515	4496.61	2.30	0	3641	4571	4542	4506	4477	4441	4525	4460	63	1345	500	2970	5	1	12600000	564	29.25	0.86	12	0.57	153.00	5214.00	6050	20240607	-26.03	4220	20240419	6.04	6050	-26.03	20240607	4220	6.04	20240419	6050	-26.03	20240607	4220	6.04	20240419	4.42	N	100660	500	63 억		290174	N	N	0	N	00	N
107	20240712	150745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	-10	5	-0.22	291562060	64814	84.98	4485	4530	4475	5860	3165	4515	4498.44	2.30	0	4374	4571	4542	4506	4477	4441	4525	4460	63	1345	500	2970	5	1	12600000	568	29.44	0.86	12	0.51	153.00	5214.00	6050	20240607	-25.54	4220	20240419	6.75	6050	-25.54	20240607	4220	6.75	20240419	6050	-25.54	20240607	4220	6.75	20240419	4.42	N	100660	500	63 억		290174	N	N	0	N	00	N
108	20240712	140747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	-5	5	-0.11	223120270	49606	65.04	4485	4530	4475	5860	3165	4515	4497.85	2.30	0	4183	4571	4542	4506	4477	4441	4525	4460	63	1345	500	2970	5	1	12600000	568	29.48	0.86	12	0.39	153.00	5214.00	6050	20240607	-25.45	4220	20240419	6.87	6050	-25.45	20240607	4220	6.87	20240419	6050	-25.45	20240607	4220	6.87	20240419	4.42	N	100660	500	63 억		290174	N	N	0	N	00	N
109	20240712	130742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4515	0	3	0.00	164717680	36676	48.09	4485	4525	4475	5860	3165	4515	4491.16	2.30	0	4513	4571	4542	4506	4477	4441	4525	4460	63	1345	500	2970	5	1	12600000	569	29.51	0.87	12	0.29	153.00	5214.00	6050	20240607	-25.37	4220	20240419	6.99	6050	-25.37	20240607	4220	6.99	20240419	6050	-25.37	20240607	4220	6.99	20240419	4.42	N	100660	500	63 억		290174	N	N	0	N	00	N
110	20240712	120743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	-20	5	-0.44	127070140	28304	37.11	4485	4525	4475	5860	3165	4515	4489.48	2.30	0	370	4571	4542	4506	4477	4441	4525	4460	63	1345	500	2970	5	1	12600000	566	29.38	0.86	12	0.22	153.00	5214.00	6050	20240607	-25.70	4220	20240419	6.52	6050	-25.70	20240607	4220	6.52	20240419	6050	-25.70	20240607	4220	6.52	20240419	4.42	N	100660	500	63 억		290174	N	N	0	N	00	N
111	20240712	110740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	-15	5	-0.33	83979830	18690	24.51	4485	4525	4480	5860	3165	4515	4493.30	2.30	0	-467	4571	4542	4506	4477	4441	4525	4460	63	1345	500	2970	5	1	12600000	567	29.41	0.86	12	0.15	153.00	5214.00	6050	20240607	-25.62	4220	20240419	6.64	6050	-25.62	20240607	4220	6.64	20240419	6050	-25.62	20240607	4220	6.64	20240419	4.42	N	100660	500	63 억		290174	N	N	0	N	00	N
112	20240712	100743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	-15	5	-0.33	44767995	9951	13.05	4485	4525	4480	5860	3165	4515	4498.84	2.30	0	1719	4571	4542	4506	4477	4441	4525	4460	63	1345	500	2970	5	1	12600000	567	29.41	0.86	12	0.08	153.00	5214.00	6050	20240607	-25.62	4220	20240419	6.64	6050	-25.62	20240607	4220	6.64	20240419	6050	-25.62	20240607	4220	6.64	20240419	4.42	N	100660	500	63 억		290174	N	N	0	N	00	N
113	20240712	090739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	-25	5	-0.55	6774490	1510	1.98	4485	4500	4480	5860	3165	4515	4486.42	2.30	0	181	4571	4542	4506	4477	4441	4525	4460	63	1345	500	2970	5	1	12600000	566	29.35	0.86	12	0.01	153.00	5214.00	6050	20240607	-25.79	4220	20240419	6.40	6050	-25.79	20240607	4220	6.40	20240419	6050	-25.79	20240607	4220	6.40	20240419	4.42	N	100660	500	63 억		290174	N	N	0	N	00	N
114	20240711	160736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4515	20	2	0.44	343199580	76263	115.83	4535	4535	4470	5840	3150	4495	4500.21	2.37	0	-8229	4571	4532	4506	4467	4441	4520	4455	63	1345	500	2960	5	1	12600000	569	29.51	0.87	12	0.61	153.00	5214.00	6050	20240607	-25.37	4220	20240419	6.99	6050	-25.37	20240607	4220	6.99	20240419	6050	-25.37	20240607	4220	6.99	20240419	4.43	N	100660	500	63 억		298403	N	N	0	N	00	N
115	20240711	150742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	-5	5	-0.11	324242415	72053	109.44	4535	4535	4470	5840	3150	4495	4500.05	2.37	0	-8104	4571	4532	4506	4467	4441	4520	4455	63	1345	500	2960	5	1	12600000	566	29.35	0.86	12	0.57	153.00	5214.00	6050	20240607	-25.79	4220	20240419	6.40	6050	-25.79	20240607	4220	6.40	20240419	6050	-25.79	20240607	4220	6.40	20240419	4.43	N	100660	500	63 억		298403	N	N	0	N	00	N
116	20240711	140742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	-5	5	-0.11	307450300	68316	103.76	4535	4535	4470	5840	3150	4495	4500.41	2.37	0	-7829	4571	4532	4506	4467	4441	4520	4455	63	1345	500	2960	5	1	12600000	566	29.35	0.86	12	0.54	153.00	5214.00	6050	20240607	-25.79	4220	20240419	6.40	6050	-25.79	20240607	4220	6.40	20240419	6050	-25.79	20240607	4220	6.40	20240419	4.43	N	100660	500	63 억		298403	N	N	0	N	00	N
117	20240711	130740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4485	-10	5	-0.22	228112305	50603	76.86	4535	4535	4480	5840	3150	4495	4507.88	2.37	0	2692	4571	4532	4506	4467	4441	4520	4455	63	1345	500	2960	5	1	12600000	565	29.31	0.86	12	0.40	153.00	5214.00	6050	20240607	-25.87	4220	20240419	6.28	6050	-25.87	20240607	4220	6.28	20240419	6050	-25.87	20240607	4220	6.28	20240419	4.43	N	100660	500	63 억		298403	N	N	0	N	00	N
118	20240711	120740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	10	2	0.22	175787610	38962	59.18	4535	4535	4480	5840	3150	4495	4511.77	2.37	0	7555	4571	4532	4506	4467	4441	4520	4455	63	1345	500	2960	5	1	12600000	568	29.44	0.86	12	0.31	153.00	5214.00	6050	20240607	-25.54	4220	20240419	6.75	6050	-25.54	20240607	4220	6.75	20240419	6050	-25.54	20240607	4220	6.75	20240419	4.43	N	100660	500	63 억		298403	N	N	0	N	00	N
119	20240711	110737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4515	20	2	0.44	136304800	30203	45.87	4535	4535	4480	5840	3150	4495	4512.96	2.37	0	7531	4571	4532	4506	4467	4441	4520	4455	63	1345	500	2960	5	1	12600000	569	29.51	0.87	12	0.24	153.00	5214.00	6050	20240607	-25.37	4220	20240419	6.99	6050	-25.37	20240607	4220	6.99	20240419	6050	-25.37	20240607	4220	6.99	20240419	4.43	N	100660	500	63 억		298403	N	N	0	N	00	N
120	20240711	100739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	15	2	0.33	99790080	22128	33.61	4535	4535	4480	5840	3150	4495	4509.67	2.37	0	8559	4571	4532	4506	4467	4441	4520	4455	63	1345	500	2960	5	1	12600000	568	29.48	0.86	12	0.18	153.00	5214.00	6050	20240607	-25.45	4220	20240419	6.87	6050	-25.45	20240607	4220	6.87	20240419	6050	-25.45	20240607	4220	6.87	20240419	4.43	N	100660	500	63 억		298403	N	N	0	N	00	N
121	20240711	090736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4515	20	2	0.44	15361530	3398	5.16	4535	4535	4495	5840	3150	4495	4520.76	2.37	0	246	4571	4532	4506	4467	4441	4520	4455	63	1345	500	2960	5	1	12600000	569	29.51	0.87	12	0.03	153.00	5214.00	6050	20240607	-25.37	4220	20240419	6.99	6050	-25.37	20240607	4220	6.99	20240419	6050	-25.37	20240607	4220	6.99	20240419	4.43	N	100660	500	63 억		298403	N	N	0	N	00	N
122	20240710	160735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	-35	5	-0.77	293626110	65105	133.04	4530	4545	4480	5880	3175	4530	4510.29	2.42	0	-6965	4613	4571	4533	4491	4453	4552	4472	63	1350	500	2980	5	1	12600000	566	29.38	0.86	12	0.52	153.00	5214.00	6050	20240607	-25.70	4220	20240419	6.52	6050	-25.70	20240607	4220	6.52	20240419	6050	-25.70	20240607	4220	6.52	20240419	4.42	N	100660	500	63 억		305294	N	N	0	N	00	N
123	20240710	150737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	-30	5	-0.66	266215090	58999	120.56	4530	4545	4480	5880	3175	4530	4512.20	2.42	0	-8855	4613	4571	4533	4491	4453	4552	4472	63	1350	500	2980	5	1	12600000	567	29.41	0.86	12	0.47	153.00	5214.00	6050	20240607	-25.62	4220	20240419	6.64	6050	-25.62	20240607	4220	6.64	20240419	6050	-25.62	20240607	4220	6.64	20240419	4.42	N	100660	500	63 억		305294	N	N	0	N	00	N
124	20240710	140736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	-50	5	-1.10	233980075	51817	105.89	4530	4545	4480	5880	3175	4530	4515.51	2.42	0	-9619	4613	4571	4533	4491	4453	4552	4472	63	1350	500	2980	5	1	12600000	564	29.28	0.86	12	0.41	153.00	5214.00	6050	20240607	-25.95	4220	20240419	6.16	6050	-25.95	20240607	4220	6.16	20240419	6050	-25.95	20240607	4220	6.16	20240419	4.42	N	100660	500	63 억		305294	N	N	0	N	00	N
125	20240710	130736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4515	-15	5	-0.33	163717990	36188	73.95	4530	4545	4505	5880	3175	4530	4524.10	2.42	0	-7463	4613	4571	4533	4491	4453	4552	4472	63	1350	500	2980	5	1	12600000	569	29.51	0.87	12	0.29	153.00	5214.00	6050	20240607	-25.37	4220	20240419	6.99	6050	-25.37	20240607	4220	6.99	20240419	6050	-25.37	20240607	4220	6.99	20240419	4.42	N	100660	500	63 억		305294	N	N	0	N	00	N
126	20240710	120736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4525	-5	5	-0.11	137987390	30491	62.31	4530	4545	4505	5880	3175	4530	4525.51	2.42	0	-5066	4613	4571	4533	4491	4453	4552	4472	63	1350	500	2980	5	1	12600000	570	29.58	0.87	12	0.24	153.00	5214.00	6050	20240607	-25.21	4220	20240419	7.23	6050	-25.21	20240607	4220	7.23	20240419	6050	-25.21	20240607	4220	7.23	20240419	4.42	N	100660	500	63 억		305294	N	N	0	N	00	N
127	20240710	110736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	5	2	0.11	78883970	17416	35.59	4530	4545	4505	5880	3175	4530	4529.40	2.42	0	-1756	4613	4571	4533	4491	4453	4552	4472	63	1350	500	2980	5	1	12600000	571	29.64	0.87	12	0.14	153.00	5214.00	6050	20240607	-25.04	4220	20240419	7.46	6050	-25.04	20240607	4220	7.46	20240419	6050	-25.04	20240607	4220	7.46	20240419	4.42	N	100660	500	63 억		305294	N	N	0	N	00	N
128	20240710	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	10	2	0.22	36915450	8166	16.69	4530	4540	4505	5880	3175	4530	4520.63	2.42	0	-1594	4613	4571	4533	4491	4453	4552	4472	63	1350	500	2980	5	1	12600000	572	29.67	0.87	12	0.06	153.00	5214.00	6050	20240607	-24.96	4220	20240419	7.58	6050	-24.96	20240607	4220	7.58	20240419	6050	-24.96	20240607	4220	7.58	20240419	4.42	N	100660	500	63 억		305294	N	N	0	N	00	N
129	20240710	090737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	-25	5	-0.55	12929135	2858	5.84	4530	4530	4505	5880	3175	4530	4523.84	2.42	0	-1551	4613	4571	4533	4491	4453	4552	4472	63	1350	500	2980	5	1	12600000	568	29.44	0.86	12	0.02	153.00	5214.00	6050	20240607	-25.54	4220	20240419	6.75	6050	-25.54	20240607	4220	6.75	20240419	6050	-25.54	20240607	4220	6.75	20240419	4.42	N	100660	500	63 억		305294	N	N	0	N	00	N
130	20240709	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	-20	5	-0.44	215817085	47701	60.18	4550	4575	4495	5910	3185	4550	4524.23	2.40	0	3391	4656	4602	4506	4452	4356	4630	4480	63	1360	500	3000	5	1	12600000	571	29.61	0.87	12	0.38	153.00	5214.00	6050	20240607	-25.12	4220	20240419	7.35	6050	-25.12	20240607	4220	7.35	20240419	6050	-25.12	20240607	4220	7.35	20240419	4.29	N	100660	500	63 억		301823	N	N	0	N	00	N
131	20240709	150735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	-30	5	-0.66	198769560	43924	55.41	4550	4575	4500	5910	3185	4550	4525.31	2.40	0	3067	4656	4602	4506	4452	4356	4630	4480	63	1360	500	3000	5	1	12600000	570	29.54	0.87	12	0.35	153.00	5214.00	6050	20240607	-25.29	4220	20240419	7.11	6050	-25.29	20240607	4220	7.11	20240419	6050	-25.29	20240607	4220	7.11	20240419	4.29	N	100660	500	63 억		301823	N	N	0	N	00	N
132	20240709	140736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	-45	5	-0.99	179586590	39675	50.05	4550	4575	4500	5910	3185	4550	4526.44	2.40	0	4390	4656	4602	4506	4452	4356	4630	4480	63	1360	500	3000	5	1	12600000	568	29.44	0.86	12	0.31	153.00	5214.00	6050	20240607	-25.54	4220	20240419	6.75	6050	-25.54	20240607	4220	6.75	20240419	6050	-25.54	20240607	4220	6.75	20240419	4.29	N	100660	500	63 억		301823	N	N	0	N	00	N
133	20240709	130738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	-30	5	-0.66	142022205	31351	39.55	4550	4575	4505	5910	3185	4550	4530.07	2.40	0	6026	4656	4602	4506	4452	4356	4630	4480	63	1360	500	3000	5	1	12600000	570	29.54	0.87	12	0.25	153.00	5214.00	6050	20240607	-25.29	4220	20240419	7.11	6050	-25.29	20240607	4220	7.11	20240419	6050	-25.29	20240607	4220	7.11	20240419	4.29	N	100660	500	63 억		301823	N	N	0	N	00	N
134	20240709	120739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	-10	5	-0.22	109934410	24259	30.61	4550	4575	4505	5910	3185	4550	4531.70	2.40	0	1974	4656	4602	4506	4452	4356	4630	4480	63	1360	500	3000	5	1	12600000	572	29.67	0.87	12	0.19	153.00	5214.00	6050	20240607	-24.96	4220	20240419	7.58	6050	-24.96	20240607	4220	7.58	20240419	6050	-24.96	20240607	4220	7.58	20240419	4.29	N	100660	500	63 억		301823	N	N	0	N	00	N
135	20240709	110739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	-10	5	-0.22	101205860	22332	28.17	4550	4575	4505	5910	3185	4550	4531.88	2.40	0	1849	4656	4602	4506	4452	4356	4630	4480	63	1360	500	3000	5	1	12600000	572	29.67	0.87	12	0.18	153.00	5214.00	6050	20240607	-24.96	4220	20240419	7.58	6050	-24.96	20240607	4220	7.58	20240419	6050	-24.96	20240607	4220	7.58	20240419	4.29	N	100660	500	63 억		301823	N	N	0	N	00	N
136	20240709	100736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4550	0	3	0.00	73490860	16203	20.44	4550	4575	4505	5910	3185	4550	4535.63	2.40	0	1904	4656	4602	4506	4452	4356	4630	4480	63	1360	500	3000	5	1	12600000	573	29.74	0.87	12	0.13	153.00	5214.00	6050	20240607	-24.79	4220	20240419	7.82	6050	-24.79	20240607	4220	7.82	20240419	6050	-24.79	20240607	4220	7.82	20240419	4.29	N	100660	500	63 억		301823	N	N	0	N	00	N
137	20240709	090735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	-5	5	-0.11	8306695	1829	2.31	4550	4575	4530	5910	3185	4550	4541.66	2.40	0	-218	4656	4602	4506	4452	4356	4630	4480	63	1360	500	3000	5	1	12600000	573	29.71	0.87	12	0.01	153.00	5214.00	6050	20240607	-24.88	4220	20240419	7.70	6050	-24.88	20240607	4220	7.70	20240419	6050	-24.88	20240607	4220	7.70	20240419	4.29	N	100660	500	63 억		301823	N	N	0	N	00	N
138	20240708	160730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4550	115	2	2.59	356556650	79251	76.19	4410	4560	4410	5760	3105	4435	4498.84	2.22	0	21431	4558	4496	4453	4391	4348	4475	4370	63	1325	500	2920	5	1	12600000	573	29.74	0.87	12	0.63	153.00	5214.00	6050	20240607	-24.79	4220	20240419	7.82	6050	-24.79	20240607	4220	7.82	20240419	6050	-24.79	20240607	4220	7.82	20240419	4.31	N	100660	500	63 억		279595	N	N	0	N	00	N
139	20240708	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	95	2	2.14	334798235	74467	71.59	4410	4560	4410	5760	3105	4435	4495.93	2.22	0	22066	4558	4496	4453	4391	4348	4475	4370	63	1325	500	2920	5	1	12600000	571	29.61	0.87	12	0.59	153.00	5214.00	6050	20240607	-25.12	4220	20240419	7.35	6050	-25.12	20240607	4220	7.35	20240419	6050	-25.12	20240607	4220	7.35	20240419	4.31	N	100660	500	63 억		279595	N	N	0	N	00	N
140	20240708	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	70	2	1.58	273102575	60834	58.48	4410	4560	4410	5760	3105	4435	4489.31	2.22	0	19535	4558	4496	4453	4391	4348	4475	4370	63	1325	500	2920	5	1	12600000	568	29.44	0.86	12	0.48	153.00	5214.00	6050	20240607	-25.54	4220	20240419	6.75	6050	-25.54	20240607	4220	6.75	20240419	6050	-25.54	20240607	4220	6.75	20240419	4.31	N	100660	500	63 억		279595	N	N	0	N	00	N
141	20240708	130729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	75	2	1.69	254265295	56659	54.47	4410	4560	4410	5760	3105	4435	4487.64	2.22	0	16943	4558	4496	4453	4391	4348	4475	4370	63	1325	500	2920	5	1	12600000	568	29.48	0.86	12	0.45	153.00	5214.00	6050	20240607	-25.45	4220	20240419	6.87	6050	-25.45	20240607	4220	6.87	20240419	6050	-25.45	20240607	4220	6.87	20240419	4.31	N	100660	500	63 억		279595	N	N	0	N	00	N
142	20240708	120731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	70	2	1.58	227083555	50615	48.66	4410	4560	4410	5760	3105	4435	4486.49	2.22	0	14787	4558	4496	4453	4391	4348	4475	4370	63	1325	500	2920	5	1	12600000	568	29.44	0.86	12	0.40	153.00	5214.00	6050	20240607	-25.54	4220	20240419	6.75	6050	-25.54	20240607	4220	6.75	20240419	6050	-25.54	20240607	4220	6.75	20240419	4.31	N	100660	500	63 억		279595	N	N	0	N	00	N
143	20240708	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	70	2	1.58	202670955	45199	43.45	4410	4560	4410	5760	3105	4435	4483.97	2.22	0	11148	4558	4496	4453	4391	4348	4475	4370	63	1325	500	2920	5	1	12600000	568	29.44	0.86	12	0.36	153.00	5214.00	6050	20240607	-25.54	4220	20240419	6.75	6050	-25.54	20240607	4220	6.75	20240419	6050	-25.54	20240607	4220	6.75	20240419	4.31	N	100660	500	63 억		279595	N	N	0	N	00	N
144	20240708	100729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4515	80	2	1.80	176862310	39451	37.93	4410	4560	4410	5760	3105	4435	4483.09	2.22	0	10879	4558	4496	4453	4391	4348	4475	4370	63	1325	500	2920	5	1	12600000	569	29.51	0.87	12	0.31	153.00	5214.00	6050	20240607	-25.37	4220	20240419	6.99	6050	-25.37	20240607	4220	6.99	20240419	6050	-25.37	20240607	4220	6.99	20240419	4.31	N	100660	500	63 억		279595	N	N	0	N	00	N
145	20240708	090729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4455	20	2	0.45	52820965	11943	11.48	4410	4455	4410	5760	3105	4435	4422.76	2.22	0	3487	4558	4496	4453	4391	4348	4475	4370	63	1325	500	2920	5	1	12600000	561	29.12	0.85	12	0.09	153.00	5214.00	6050	20240607	-26.36	4220	20240419	5.57	6050	-26.36	20240607	4220	5.57	20240419	6050	-26.36	20240607	4220	5.57	20240419	4.31	N	100660	500	63 억		279595	N	N	0	N	00	N
146	20240705	160726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4435	-45	5	-1.00	458685550	102846	137.84	4485	4515	4410	5820	3140	4480	4459.95	2.52	0	-38236	4606	4542	4481	4417	4356	4575	4450	63	1340	500	2950	5	1	12600000	559	28.99	0.85	12	0.82	153.00	5214.00	6050	20240607	-26.69	4220	20240419	5.09	6050	-26.69	20240607	4220	5.09	20240419	6050	-26.69	20240607	4220	5.09	20240419	4.48	N	100660	500	63 억		317786	N	N	0	N	00	N
147	20240705	150729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4440	-40	5	-0.89	406804975	91114	122.12	4485	4515	4425	5820	3140	4480	4464.79	2.52	0	-37330	4606	4542	4481	4417	4356	4575	4450	63	1340	500	2950	5	1	12600000	559	29.02	0.85	12	0.72	153.00	5214.00	6050	20240607	-26.61	4220	20240419	5.21	6050	-26.61	20240607	4220	5.21	20240419	6050	-26.61	20240607	4220	5.21	20240419	4.48	N	100660	500	63 억		317786	N	N	0	N	00	N
148	20240705	140729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4445	-35	5	-0.78	332043895	74253	99.52	4485	4515	4430	5820	3140	4480	4471.79	2.52	0	-34933	4606	4542	4481	4417	4356	4575	4450	63	1340	500	2950	5	1	12600000	560	29.05	0.85	12	0.59	153.00	5214.00	6050	20240607	-26.53	4220	20240419	5.33	6050	-26.53	20240607	4220	5.33	20240419	6050	-26.53	20240607	4220	5.33	20240419	4.48	N	100660	500	63 억		317786	N	N	0	N	00	N
149	20240705	130728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4465	-15	5	-0.33	255785215	57102	76.53	4485	4515	4430	5820	3140	4480	4479.44	2.52	0	-29416	4606	4542	4481	4417	4356	4575	4450	63	1340	500	2950	5	1	12600000	563	29.18	0.86	12	0.45	153.00	5214.00	6050	20240607	-26.20	4220	20240419	5.81	6050	-26.20	20240607	4220	5.81	20240419	6050	-26.20	20240607	4220	5.81	20240419	4.48	N	100660	500	63 억		317786	N	N	0	N	00	N
150	20240705	120728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	10	2	0.22	139418565	31112	41.70	4485	4515	4430	5820	3140	4480	4481.18	2.52	0	-13137	4606	4542	4481	4417	4356	4575	4450	63	1340	500	2950	5	1	12600000	566	29.35	0.86	12	0.25	153.00	5214.00	6050	20240607	-25.79	4220	20240419	6.40	6050	-25.79	20240607	4220	6.40	20240419	6050	-25.79	20240607	4220	6.40	20240419	4.48	N	100660	500	63 억		317786	N	N	0	N	00	N
151	20240705	110726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	10	2	0.22	110488215	24672	33.07	4485	4515	4430	5820	3140	4480	4478.28	2.52	0	-8964	4606	4542	4481	4417	4356	4575	4450	63	1340	500	2950	5	1	12600000	566	29.35	0.86	12	0.20	153.00	5214.00	6050	20240607	-25.79	4220	20240419	6.40	6050	-25.79	20240607	4220	6.40	20240419	6050	-25.79	20240607	4220	6.40	20240419	4.48	N	100660	500	63 억		317786	N	N	0	N	00	N
152	20240705	100726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4485	5	2	0.11	51283045	11471	15.37	4485	4505	4430	5820	3140	4480	4470.67	2.52	0	-1749	4606	4542	4481	4417	4356	4575	4450	63	1340	500	2950	5	1	12600000	565	29.31	0.86	12	0.09	153.00	5214.00	6050	20240607	-25.87	4220	20240419	6.28	6050	-25.87	20240607	4220	6.28	20240419	6050	-25.87	20240607	4220	6.28	20240419	4.48	N	100660	500	63 억		317786	N	N	0	N	00	N
153	20240705	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4440	-40	5	-0.89	8043815	1805	2.42	4485	4505	4430	5820	3140	4480	4456.41	2.52	0	272	4606	4542	4481	4417	4356	4575	4450	63	1340	500	2950	5	1	12600000	559	29.02	0.85	12	0.01	153.00	5214.00	6050	20240607	-26.61	4220	20240419	5.21	6050	-26.61	20240607	4220	5.21	20240419	6050	-26.61	20240607	4220	5.21	20240419	4.48	N	100660	500	63 억		317786	N	N	0	N	00	N
154	20240704	160723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	5	2	0.11	322226115	72095	56.52	4475	4545	4420	5810	3135	4475	4469.36	2.54	0	-2024	4651	4562	4491	4402	4331	4527	4367	63	1335	500	2950	5	1	12600000	564	29.28	0.86	12	0.57	153.00	5214.00	6050	20240607	-25.95	4220	20240419	6.16	6050	-25.95	20240607	4220	6.16	20240419	6050	-25.95	20240607	4220	6.16	20240419	4.51	N	100660	500	63 억		319768	N	N	0	N	00	N
155	20240704	150727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4465	-10	5	-0.22	299185505	66946	52.48	4475	4545	4420	5810	3135	4475	4469.06	2.54	0	-3225	4651	4562	4491	4402	4331	4527	4367	63	1335	500	2950	5	1	12600000	563	29.18	0.86	12	0.53	153.00	5214.00	6050	20240607	-26.20	4220	20240419	5.81	6050	-26.20	20240607	4220	5.81	20240419	6050	-26.20	20240607	4220	5.81	20240419	4.51	N	100660	500	63 억		319768	N	N	0	N	00	N
156	20240704	140726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	15	2	0.34	256809360	57454	45.04	4475	4545	4420	5810	3135	4475	4469.83	2.54	0	-6411	4651	4562	4491	4402	4331	4527	4367	63	1335	500	2950	5	1	12600000	566	29.35	0.86	12	0.46	153.00	5214.00	6050	20240607	-25.79	4220	20240419	6.40	6050	-25.79	20240607	4220	6.40	20240419	6050	-25.79	20240607	4220	6.40	20240419	4.51	N	100660	500	63 억		319768	N	N	0	N	00	N
157	20240704	130726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4465	-10	5	-0.22	184353420	41354	32.42	4475	4545	4420	5810	3135	4475	4457.93	2.54	0	1943	4651	4562	4491	4402	4331	4527	4367	63	1335	500	2950	5	1	12600000	563	29.18	0.86	12	0.33	153.00	5214.00	6050	20240607	-26.20	4220	20240419	5.81	6050	-26.20	20240607	4220	5.81	20240419	6050	-26.20	20240607	4220	5.81	20240419	4.51	N	100660	500	63 억		319768	N	N	0	N	00	N
158	20240704	120725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4445	-30	5	-0.67	176031555	39490	30.96	4475	4545	4420	5810	3135	4475	4457.62	2.54	0	2096	4651	4562	4491	4402	4331	4527	4367	63	1335	500	2950	5	1	12600000	560	29.05	0.85	12	0.31	153.00	5214.00	6050	20240607	-26.53	4220	20240419	5.33	6050	-26.53	20240607	4220	5.33	20240419	6050	-26.53	20240607	4220	5.33	20240419	4.51	N	100660	500	63 억		319768	N	N	0	N	00	N
159	20240704	110725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	-25	5	-0.56	149507525	33530	26.28	4475	4545	4420	5810	3135	4475	4458.92	2.54	0	2355	4651	4562	4491	4402	4331	4527	4367	63	1335	500	2950	5	1	12600000	561	29.08	0.85	12	0.27	153.00	5214.00	6050	20240607	-26.45	4220	20240419	5.45	6050	-26.45	20240607	4220	5.45	20240419	6050	-26.45	20240607	4220	5.45	20240419	4.51	N	100660	500	63 억		319768	N	N	0	N	00	N
160	20240704	100725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4445	-30	5	-0.67	103435020	23160	18.16	4475	4545	4420	5810	3135	4475	4466.11	2.54	0	-2782	4651	4562	4491	4402	4331	4527	4367	63	1335	500	2950	5	1	12600000	560	29.05	0.85	12	0.18	153.00	5214.00	6050	20240607	-26.53	4220	20240419	5.33	6050	-26.53	20240607	4220	5.33	20240419	6050	-26.53	20240607	4220	5.33	20240419	4.51	N	100660	500	63 억		319768	N	N	0	N	00	N
161	20240704	090726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	30	2	0.67	37369455	8302	6.51	4475	4545	4465	5810	3135	4475	4501.26	2.54	0	-2439	4651	4562	4491	4402	4331	4527	4367	63	1335	500	2950	5	1	12600000	568	29.44	0.86	12	0.07	153.00	5214.00	6050	20240607	-25.54	4220	20240419	6.75	6050	-25.54	20240607	4220	6.75	20240419	6050	-25.54	20240607	4220	6.75	20240419	4.51	N	100660	500	63 억		319768	N	N	0	N	00	N
162	20240703	160722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4475	-35	5	-0.78	560336070	125688	73.63	4510	4580	4420	5860	3160	4510	4458.12	2.26	0	34968	4786	4647	4541	4402	4296	4595	4350	63	1350	500	2970	5	1	12600000	564	29.25	0.86	12	1.00	153.00	5214.00	6050	20240607	-26.03	4220	20240419	6.04	6050	-26.03	20240607	4220	6.04	20240419	6050	-26.03	20240607	4220	6.04	20240419	4.44	N	100660	500	63 억		284676	N	N	0	N	00	N
163	20240703	150724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4455	-55	5	-1.22	533108960	119583	70.05	4510	4580	4420	5860	3160	4510	4458.06	2.26	0	31797	4786	4647	4541	4402	4296	4595	4350	63	1350	500	2970	5	1	12600000	561	29.12	0.85	12	0.95	153.00	5214.00	6050	20240607	-26.36	4220	20240419	5.57	6050	-26.36	20240607	4220	5.57	20240419	6050	-26.36	20240607	4220	5.57	20240419	4.44	N	100660	500	63 억		284676	N	N	0	N	00	N
164	20240703	140724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4460	-50	5	-1.11	481094990	107907	63.21	4510	4580	4420	5860	3160	4510	4458.42	2.26	0	30714	4786	4647	4541	4402	4296	4595	4350	63	1350	500	2970	5	1	12600000	562	29.15	0.86	12	0.86	153.00	5214.00	6050	20240607	-26.28	4220	20240419	5.69	6050	-26.28	20240607	4220	5.69	20240419	6050	-26.28	20240607	4220	5.69	20240419	4.44	N	100660	500	63 억		284676	N	N	0	N	00	N
165	20240703	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	-60	5	-1.33	460012025	103187	60.45	4510	4580	4420	5860	3160	4510	4458.04	2.26	0	31050	4786	4647	4541	4402	4296	4595	4350	63	1350	500	2970	5	1	12600000	561	29.08	0.85	12	0.82	153.00	5214.00	6050	20240607	-26.45	4220	20240419	5.45	6050	-26.45	20240607	4220	5.45	20240419	6050	-26.45	20240607	4220	5.45	20240419	4.44	N	100660	500	63 억		284676	N	N	0	N	00	N
166	20240703	120723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4455	-55	5	-1.22	427832945	95986	56.23	4510	4580	4420	5860	3160	4510	4457.24	2.26	0	31374	4786	4647	4541	4402	4296	4595	4350	63	1350	500	2970	5	1	12600000	561	29.12	0.85	12	0.76	153.00	5214.00	6050	20240607	-26.36	4220	20240419	5.57	6050	-26.36	20240607	4220	5.57	20240419	6050	-26.36	20240607	4220	5.57	20240419	4.44	N	100660	500	63 억		284676	N	N	0	N	00	N
167	20240703	110725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4425	-85	5	-1.88	356723770	80007	46.87	4510	4580	4420	5860	3160	4510	4458.65	2.26	0	23354	4786	4647	4541	4402	4296	4595	4350	63	1350	500	2970	5	1	12600000	558	28.92	0.85	12	0.63	153.00	5214.00	6050	20240607	-26.86	4220	20240419	4.86	6050	-26.86	20240607	4220	4.86	20240419	6050	-26.86	20240607	4220	4.86	20240419	4.44	N	100660	500	63 억		284676	N	N	0	N	00	N
168	20240703	100725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4455	-55	5	-1.22	158930905	35397	20.74	4510	4580	4445	5860	3160	4510	4489.95	2.26	0	4129	4786	4647	4541	4402	4296	4595	4350	63	1350	500	2970	5	1	12600000	561	29.12	0.85	12	0.28	153.00	5214.00	6050	20240607	-26.36	4220	20240419	5.57	6050	-26.36	20240607	4220	5.57	20240419	6050	-26.36	20240607	4220	5.57	20240419	4.44	N	100660	500	63 억		284676	N	N	0	N	00	N
169	20240703	090722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4550	40	2	0.89	15060680	3345	1.96	4510	4560	4500	5860	3160	4510	4502.42	2.26	0	-304	4786	4647	4541	4402	4296	4595	4350	63	1350	500	2970	5	1	12600000	573	29.74	0.87	12	0.03	153.00	5214.00	6050	20240607	-24.79	4220	20240419	7.82	6050	-24.79	20240607	4220	7.82	20240419	6050	-24.79	20240607	4220	7.82	20240419	4.44	N	100660	500	63 억		284676	N	N	0	N	00	N
170	20240702	160721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	-100	5	-2.17	762842480	169272	145.10	4620	4680	4435	5990	3230	4610	4506.61	2.18	0	9445	4746	4677	4621	4552	4496	4712	4587	63	1380	500	3040	5	1	12600000	568	29.48	0.86	12	1.34	153.00	5214.00	6050	20240607	-25.45	4220	20240419	6.87	6050	-25.45	20240607	4220	6.87	20240419	6050	-25.45	20240607	4220	6.87	20240419	4.52	N	100660	500	63 억		275108	N	N	0	N	00	N
171	20240702	150722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4525	-85	5	-1.84	708541270	157234	134.78	4620	4680	4435	5990	3230	4610	4506.29	2.18	0	2906	4746	4677	4621	4552	4496	4712	4587	63	1380	500	3040	5	1	12600000	570	29.58	0.87	12	1.25	153.00	5214.00	6050	20240607	-25.21	4220	20240419	7.23	6050	-25.21	20240607	4220	7.23	20240419	6050	-25.21	20240607	4220	7.23	20240419	4.52	N	100660	500	63 억		275108	N	N	0	N	00	N
172	20240702	140722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	-70	5	-1.52	655337900	145519	124.74	4620	4680	4435	5990	3230	4610	4503.45	2.18	0	-5540	4746	4677	4621	4552	4496	4712	4587	63	1380	500	3040	5	1	12600000	572	29.67	0.87	12	1.15	153.00	5214.00	6050	20240607	-24.96	4220	20240419	7.58	6050	-24.96	20240607	4220	7.58	20240419	6050	-24.96	20240607	4220	7.58	20240419	4.52	N	100660	500	63 억		275108	N	N	0	N	00	N
173	20240702	130722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4520	-90	5	-1.95	616667825	136973	117.41	4620	4680	4435	5990	3230	4610	4502.11	2.18	0	-8651	4746	4677	4621	4552	4496	4712	4587	63	1380	500	3040	5	1	12600000	570	29.54	0.87	12	1.09	153.00	5214.00	6050	20240607	-25.29	4220	20240419	7.11	6050	-25.29	20240607	4220	7.11	20240419	6050	-25.29	20240607	4220	7.11	20240419	4.52	N	100660	500	63 억		275108	N	N	0	N	00	N
174	20240702	120722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	-100	5	-2.17	547410415	121670	104.29	4620	4680	4435	5990	3230	4610	4499.14	2.18	0	-7066	4746	4677	4621	4552	4496	4712	4587	63	1380	500	3040	5	1	12600000	568	29.48	0.86	12	0.97	153.00	5214.00	6050	20240607	-25.45	4220	20240419	6.87	6050	-25.45	20240607	4220	6.87	20240419	6050	-25.45	20240607	4220	6.87	20240419	4.52	N	100660	500	63 억		275108	N	N	0	N	00	N
175	20240702	110722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	-140	5	-3.04	517160170	114953	98.54	4620	4680	4435	5990	3230	4610	4498.88	2.18	0	-10181	4746	4677	4621	4552	4496	4712	4587	63	1380	500	3040	5	1	12600000	563	29.22	0.86	12	0.91	153.00	5214.00	6050	20240607	-26.12	4220	20240419	5.92	6050	-26.12	20240607	4220	5.92	20240419	6050	-26.12	20240607	4220	5.92	20240419	4.52	N	100660	500	63 억		275108	N	N	0	N	00	N
176	20240702	100722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4485	-125	5	-2.71	372170600	82510	70.73	4620	4680	4435	5990	3230	4610	4510.61	2.18	0	-20496	4746	4677	4621	4552	4496	4712	4587	63	1380	500	3040	5	1	12600000	565	29.31	0.86	12	0.65	153.00	5214.00	6050	20240607	-25.87	4220	20240419	6.28	6050	-25.87	20240607	4220	6.28	20240419	6050	-25.87	20240607	4220	6.28	20240419	4.52	N	100660	500	63 억		275108	N	N	0	N	00	N
177	20240702	090723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4595	-15	5	-0.33	38087065	8247	7.07	4620	4680	4585	5990	3230	4610	4618.29	2.18	0	-3799	4746	4677	4621	4552	4496	4712	4587	63	1380	500	3040	5	1	12600000	579	30.03	0.88	12	0.07	153.00	5214.00	6050	20240607	-24.05	4220	20240419	8.89	6050	-24.05	20240607	4220	8.89	20240419	6050	-24.05	20240607	4220	8.89	20240419	4.52	N	100660	500	63 억		275108	N	N	0	N	00	N
178	20240701	160720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4610	45	2	0.99	531109465	114932	94.15	4565	4690	4565	5930	3200	4565	4622.17	2.13	0	6807	4648	4606	4583	4541	4518	4595	4530	63	1365	500	3010	5	1	12600000	581	30.13	0.88	12	0.91	153.00	5214.00	6050	20240607	-23.80	4220	20240419	9.24	6050	-23.80	20240607	4220	9.24	20240419	6050	-23.80	20240607	4220	9.24	20240419	4.60	N	100660	500	63 억		268305	N	N	0	N	00	N
179	20240701	150721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4615	50	2	1.10	512241150	110841	90.80	4565	4690	4565	5930	3200	4565	4622.55	2.13	0	6837	4648	4606	4583	4541	4518	4595	4530	63	1365	500	3010	5	1	12600000	581	30.16	0.89	12	0.88	153.00	5214.00	6050	20240607	-23.72	4220	20240419	9.36	6050	-23.72	20240607	4220	9.36	20240419	6050	-23.72	20240607	4220	9.36	20240419	4.60	N	100660	500	63 억		268305	N	N	0	N	00	N
180	20240701	140720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4595	30	2	0.66	428057480	92532	75.80	4565	4690	4565	5930	3200	4565	4627.53	2.13	0	2582	4648	4606	4583	4541	4518	4595	4530	63	1365	500	3010	5	1	12600000	579	30.03	0.88	12	0.73	153.00	5214.00	6050	20240607	-24.05	4220	20240419	8.89	6050	-24.05	20240607	4220	8.89	20240419	6050	-24.05	20240607	4220	8.89	20240419	4.60	N	100660	500	63 억		268305	N	N	0	N	00	N
181	20240701	130720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4605	40	2	0.88	369225810	79783	65.36	4565	4690	4565	5930	3200	4565	4629.66	2.13	0	6809	4648	4606	4583	4541	4518	4595	4530	63	1365	500	3010	5	1	12600000	580	30.10	0.88	12	0.63	153.00	5214.00	6050	20240607	-23.88	4220	20240419	9.12	6050	-23.88	20240607	4220	9.12	20240419	6050	-23.88	20240607	4220	9.12	20240419	4.60	N	100660	500	63 억		268305	N	N	0	N	00	N
182	20240701	120721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4595	30	2	0.66	315182850	68069	55.76	4565	4690	4565	5930	3200	4565	4632.53	2.13	0	10062	4648	4606	4583	4541	4518	4595	4530	63	1365	500	3010	5	1	12600000	579	30.03	0.88	12	0.54	153.00	5214.00	6050	20240607	-24.05	4220	20240419	8.89	6050	-24.05	20240607	4220	8.89	20240419	6050	-24.05	20240607	4220	8.89	20240419	4.60	N	100660	500	63 억		268305	N	N	0	N	00	N
183	20240701	110719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4635	70	2	1.53	240761385	51942	42.55	4565	4690	4565	5930	3200	4565	4638.30	2.13	0	12230	4648	4606	4583	4541	4518	4595	4530	63	1365	500	3010	5	1	12600000	584	30.29	0.89	12	0.41	153.00	5214.00	6050	20240607	-23.39	4220	20240419	9.83	6050	-23.39	20240607	4220	9.83	20240419	6050	-23.39	20240607	4220	9.83	20240419	4.60	N	100660	500	63 억		268305	N	N	0	N	00	N
184	20240701	100718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	75	2	1.64	197300710	42577	34.88	4565	4690	4565	5930	3200	4565	4637.73	2.13	0	8963	4648	4606	4583	4541	4518	4595	4530	63	1365	500	3010	5	1	12600000	585	30.33	0.89	12	0.34	153.00	5214.00	6050	20240607	-23.31	4220	20240419	9.95	6050	-23.31	20240607	4220	9.95	20240419	6050	-23.31	20240607	4220	9.95	20240419	4.60	N	100660	500	63 억		268305	N	N	0	N	00	N
185	20240701	090717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	85	2	1.86	122392615	26392	21.62	4565	4690	4565	5930	3200	4565	4644.08	2.13	0	7805	4648	4606	4583	4541	4518	4595	4530	63	1365	500	3010	5	1	12600000	586	30.39	0.89	12	0.21	153.00	5214.00	6050	20240607	-23.14	4220	20240419	10.19	6050	-23.14	20240607	4220	10.19	20240419	6050	-23.14	20240607	4220	10.19	20240419	4.60	N	100660	500	63 억		268305	N	N	0	N	00	N