KissMeData/071280/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	160639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13570	590	2	4.55	299531960	22721	26.33	12980	13570	12800	16870	9090	12980	13182.19	42.52	0	6198	13393	13186	12873	12666	12353	13290	12770	76	3890	500	9080	10	1	15296603	2076	23.40	1.83	12	0.15	580.00	7414.00	18530	20240621	-26.77	5370	20231031	152.70	18530	-26.77	20240621	6180	119.58	20240102	18530	-26.77	20240621	5370	152.70	20231031	5.60	N	071280	500	76 억		6504601	N	N	0	N	00	N
3	20240731	150646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13490	510	2	3.93	255447020	19458	22.55	12980	13490	12800	16870	9090	12980	13128.12	42.52	0	6719	13393	13186	12873	12666	12353	13290	12770	76	3890	500	9080	10	1	15296603	2064	23.26	1.82	12	0.13	580.00	7414.00	18530	20240621	-27.20	5370	20231031	151.21	18530	-27.20	20240621	6180	118.28	20240102	18530	-27.20	20240621	5370	151.21	20231031	5.60	N	071280	500	76 억		6504601	N	N	0	N	00	N
4	20240731	140646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13160	180	2	1.39	206015100	15765	18.27	12980	13320	12800	16870	9090	12980	13067.88	42.52	0	3648	13393	13186	12873	12666	12353	13290	12770	76	3890	500	9080	10	1	15296603	2013	22.69	1.78	12	0.10	580.00	7414.00	18530	20240621	-28.98	5370	20231031	145.07	18530	-28.98	20240621	6180	112.94	20240102	18530	-28.98	20240621	5370	145.07	20231031	5.60	N	071280	500	76 억		6504601	N	N	0	N	00	N
5	20240731	130645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13180	200	2	1.54	128921840	9936	11.51	12980	13180	12800	16870	9090	12980	12975.23	42.52	0	2103	13393	13186	12873	12666	12353	13290	12770	76	3890	500	9080	10	1	15296603	2016	22.72	1.78	12	0.06	580.00	7414.00	18530	20240621	-28.87	5370	20231031	145.44	18530	-28.87	20240621	6180	113.27	20240102	18530	-28.87	20240621	5370	145.44	20231031	5.60	N	071280	500	76 억		6504601	N	N	0	N	00	N
6	20240731	120645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13050	70	2	0.54	102648560	7931	9.19	12980	13110	12800	16870	9090	12980	12942.70	42.52	0	331	13393	13186	12873	12666	12353	13290	12770	76	3890	500	9080	10	1	15296603	1996	22.50	1.76	12	0.05	580.00	7414.00	18530	20240621	-29.57	5370	20231031	143.02	18530	-29.57	20240621	6180	111.17	20240102	18530	-29.57	20240621	5370	143.02	20231031	5.60	N	071280	500	76 억		6504601	N	N	0	N	00	N
7	20240731	110646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12990	10	2	0.08	80333120	6211	7.20	12980	13110	12800	16870	9090	12980	12934.01	42.52	0	-296	13393	13186	12873	12666	12353	13290	12770	76	3890	500	9080	10	1	15296603	1987	22.40	1.75	12	0.04	580.00	7414.00	18530	20240621	-29.90	5370	20231031	141.90	18530	-29.90	20240621	6180	110.19	20240102	18530	-29.90	20240621	5370	141.90	20231031	5.60	N	071280	500	76 억		6504601	N	N	0	N	00	N
8	20240731	100644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13000	20	2	0.15	35756770	2766	3.21	12980	13110	12800	16870	9090	12980	12927.25	42.52	0	620	13393	13186	12873	12666	12353	13290	12770	76	3890	500	9080	10	1	15296603	1989	22.41	1.75	12	0.02	580.00	7414.00	18530	20240621	-29.84	5370	20231031	142.09	18530	-29.84	20240621	6180	110.36	20240102	18530	-29.84	20240621	5370	142.09	20231031	5.60	N	071280	500	76 억		6504601	N	N	0	N	00	N
9	20240731	090639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12800	-180	5	-1.39	16412620	1277	1.48	12980	13000	12800	16870	9090	12980	12852.48	42.52	0	4	13393	13186	12873	12666	12353	13290	12770	76	3890	500	9080	10	1	15296603	1958	22.07	1.73	12	0.01	580.00	7414.00	18530	20240621	-30.92	5370	20231031	138.36	18530	-30.92	20240621	6180	107.12	20240102	18530	-30.92	20240621	5370	138.36	20231031	5.60	N	071280	500	76 억		6504601	N	N	0	N	00	N
10	20240730	160628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12980	80	2	0.62	478728850	37371	106.29	12900	13080	12560	16770	9030	12900	12810.15	42.42	0	15115	13433	13166	13033	12766	12633	13100	12700	76	3870	500	9030	10	1	15296603	1985	22.38	1.75	12	0.24	580.00	7414.00	18530	20240621	-29.95	5370	20231031	141.71	18530	-29.95	20240621	6180	110.03	20240102	18530	-29.95	20240621	5370	141.71	20231031	5.53	N	071280	500	76 억		6489472	N	N	0	N	00	N
11	20240730	150638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13070	170	2	1.32	461648960	36058	102.56	12900	13080	12560	16770	9030	12900	12802.96	42.42	0	14604	13433	13166	13033	12766	12633	13100	12700	76	3870	500	9030	10	1	15296603	1999	22.53	1.76	12	0.24	580.00	7414.00	18530	20240621	-29.47	5370	20231031	143.39	18530	-29.47	20240621	6180	111.49	20240102	18530	-29.47	20240621	5370	143.39	20231031	5.53	N	071280	500	76 억		6489472	N	N	0	N	00	N
12	20240730	140631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12980	80	2	0.62	424790550	33228	94.51	12900	13050	12560	16770	9030	12900	12784.11	42.42	0	13633	13433	13166	13033	12766	12633	13100	12700	76	3870	500	9030	10	1	15296603	1985	22.38	1.75	12	0.22	580.00	7414.00	18530	20240621	-29.95	5370	20231031	141.71	18530	-29.95	20240621	6180	110.03	20240102	18530	-29.95	20240621	5370	141.71	20231031	5.53	N	071280	500	76 억		6489472	N	N	0	N	00	N
13	20240730	130636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12730	-170	5	-1.32	297020280	23258	66.15	12900	13050	12560	16770	9030	12900	12770.67	42.42	0	6776	13433	13166	13033	12766	12633	13100	12700	76	3870	500	9030	10	1	15296603	1947	21.95	1.72	12	0.15	580.00	7414.00	18530	20240621	-31.30	5370	20231031	137.06	18530	-31.30	20240621	6180	105.99	20240102	18530	-31.30	20240621	5370	137.06	20231031	5.53	N	071280	500	76 억		6489472	N	N	0	N	00	N
14	20240730	120630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12770	-130	5	-1.01	287455520	22510	64.03	12900	13050	12560	16770	9030	12900	12770.13	42.42	0	6149	13433	13166	13033	12766	12633	13100	12700	76	3870	500	9030	10	1	15296603	1953	22.02	1.72	12	0.15	580.00	7414.00	18530	20240621	-31.08	5370	20231031	137.80	18530	-31.08	20240621	6180	106.63	20240102	18530	-31.08	20240621	5370	137.80	20231031	5.53	N	071280	500	76 억		6489472	N	N	0	N	00	N
15	20240730	110637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12890	-10	5	-0.08	227444420	17810	50.66	12900	13050	12560	16770	9030	12900	12770.60	42.42	0	4872	13433	13166	13033	12766	12633	13100	12700	76	3870	500	9030	10	1	15296603	1972	22.22	1.74	12	0.12	580.00	7414.00	18530	20240621	-30.44	5370	20231031	140.04	18530	-30.44	20240621	6180	108.58	20240102	18530	-30.44	20240621	5370	140.04	20231031	5.53	N	071280	500	76 억		6489472	N	N	0	N	00	N
16	20240730	100638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12700	-200	5	-1.55	137296650	10754	30.59	12900	13050	12560	16770	9030	12900	12767.03	42.42	0	-491	13433	13166	13033	12766	12633	13100	12700	76	3870	500	9030	10	1	15296603	1943	21.90	1.71	12	0.07	580.00	7414.00	18530	20240621	-31.46	5370	20231031	136.50	18530	-31.46	20240621	6180	105.50	20240102	18530	-31.46	20240621	5370	136.50	20231031	5.53	N	071280	500	76 억		6489472	N	N	0	N	00	N
17	20240730	090639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13020	120	2	0.93	4142310	320	0.91	12900	13020	12900	16770	9030	12900	12944.72	42.42	0	-23	13433	13166	13033	12766	12633	13100	12700	76	3870	500	9030	10	1	15296603	1992	22.45	1.76	12	0.00	580.00	7414.00	18530	20240621	-29.74	5370	20231031	142.46	18530	-29.74	20240621	6180	110.68	20240102	18530	-29.74	20240621	5370	142.46	20231031	5.53	N	071280	500	76 억		6489472	N	N	0	N	00	N
18	20240729	160627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12900	-300	5	-2.27	375248980	28758	70.53	13170	13300	12900	17160	9240	13200	13048.38	42.40	0	3010	14220	13710	13410	12900	12600	13560	12750	76	3960	500	9240	10	1	15296603	1973	22.24	1.74	12	0.19	580.00	7414.00	18530	20240621	-30.38	5370	20231031	140.22	18530	-30.38	20240621	6180	108.74	20240102	18530	-30.38	20240621	5370	140.22	20231031	5.53	N	071280	500	76 억		6486341	N	N	0	N	00	N
19	20240729	150635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13000	-200	5	-1.52	296347370	22669	55.60	13170	13300	12970	17160	9240	13200	13071.96	42.40	0	1696	14220	13710	13410	12900	12600	13560	12750	76	3960	500	9240	10	1	15296603	1989	22.41	1.75	12	0.15	580.00	7414.00	18530	20240621	-29.84	5370	20231031	142.09	18530	-29.84	20240621	6180	110.36	20240102	18530	-29.84	20240621	5370	142.09	20231031	5.53	N	071280	500	76 억		6486341	N	N	0	N	00	N
20	20240729	140639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13080	-120	5	-0.91	213692270	16328	40.05	13170	13300	12970	17160	9240	13200	13086.43	42.40	0	-720	14220	13710	13410	12900	12600	13560	12750	76	3960	500	9240	10	1	15296603	2001	22.55	1.76	12	0.11	580.00	7414.00	18530	20240621	-29.41	5370	20231031	143.58	18530	-29.41	20240621	6180	111.65	20240102	18530	-29.41	20240621	5370	143.58	20231031	5.53	N	071280	500	76 억		6486341	N	N	0	N	00	N
21	20240729	130641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13070	-130	5	-0.98	200989710	15358	37.67	13170	13300	12970	17160	9240	13200	13085.86	42.40	0	-1078	14220	13710	13410	12900	12600	13560	12750	76	3960	500	9240	10	1	15296603	1999	22.53	1.76	12	0.10	580.00	7414.00	18530	20240621	-29.47	5370	20231031	143.39	18530	-29.47	20240621	6180	111.49	20240102	18530	-29.47	20240621	5370	143.39	20231031	5.53	N	071280	500	76 억		6486341	N	N	0	N	00	N
22	20240729	120635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13090	-110	5	-0.83	198323070	15154	37.17	13170	13300	12970	17160	9240	13200	13086.05	42.40	0	-1207	14220	13710	13410	12900	12600	13560	12750	76	3960	500	9240	10	1	15296603	2002	22.57	1.77	12	0.10	580.00	7414.00	18530	20240621	-29.36	5370	20231031	143.76	18530	-29.36	20240621	6180	111.81	20240102	18530	-29.36	20240621	5370	143.76	20231031	5.53	N	071280	500	76 억		6486341	N	N	0	N	00	N
23	20240729	110632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12970	-230	5	-1.74	191399680	14622	35.86	13170	13300	12970	17160	9240	13200	13088.70	42.40	0	-859	14220	13710	13410	12900	12600	13560	12750	76	3960	500	9240	10	1	15296603	1984	22.36	1.75	12	0.10	580.00	7414.00	18530	20240621	-30.01	5370	20231031	141.53	18530	-30.01	20240621	6180	109.87	20240102	18530	-30.01	20240621	5370	141.53	20231031	5.53	N	071280	500	76 억		6486341	N	N	0	N	00	N
24	20240729	100629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13200	0	3	0.00	68623150	5223	12.81	13170	13300	13030	17160	9240	13200	13136.83	42.40	0	1811	14220	13710	13410	12900	12600	13560	12750	76	3960	500	9240	10	1	15296603	2019	22.76	1.78	12	0.03	580.00	7414.00	18530	20240621	-28.76	5370	20231031	145.81	18530	-28.76	20240621	6180	113.59	20240102	18530	-28.76	20240621	5370	145.81	20231031	5.53	N	071280	500	76 억		6486341	N	N	0	N	00	N
25	20240729	090628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13050	-150	5	-1.14	12257350	935	2.29	13170	13170	13050	17160	9240	13200	13092.17	42.40	0	-36	14220	13710	13410	12900	12600	13560	12750	76	3960	500	9240	10	1	15296603	1996	22.50	1.76	12	0.01	580.00	7414.00	18530	20240621	-29.57	5370	20231031	143.02	18530	-29.57	20240621	6180	111.17	20240102	18530	-29.57	20240621	5370	143.02	20231031	5.53	N	071280	500	76 억		6486341	N	N	0	N	00	N
26	20240726	160619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13200	-400	5	-2.94	532854150	39891	63.01	13590	13920	13110	17680	9520	13600	13357.70	42.41	0	-623	15126	14362	13846	13082	12566	14105	12825	76	4080	500	9520	10	1	15296603	2019	22.76	1.78	12	0.26	580.00	7414.00	18530	20240621	-28.76	5370	20231031	145.81	18530	-28.76	20240621	6180	113.59	20240102	18530	-28.76	20240621	5370	145.81	20231031	5.51	N	071280	500	76 억		6486886	N	N	0	N	00	N
27	20240726	150625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13360	-240	5	-1.76	416783280	31085	49.10	13590	13920	13210	17680	9520	13600	13407.72	42.41	0	-1140	15126	14362	13846	13082	12566	14105	12825	76	4080	500	9520	10	1	15296603	2044	23.03	1.80	12	0.20	580.00	7414.00	18530	20240621	-27.90	5370	20231031	148.79	18530	-27.90	20240621	6180	116.18	20240102	18530	-27.90	20240621	5370	148.79	20231031	5.51	N	071280	500	76 억		6486886	N	N	0	N	00	N
28	20240726	140627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13400	-200	5	-1.47	242965430	18064	28.53	13590	13920	13300	17680	9520	13600	13450.07	42.41	0	-834	15126	14362	13846	13082	12566	14105	12825	76	4080	500	9520	10	1	15296603	2050	23.10	1.81	12	0.12	580.00	7414.00	18530	20240621	-27.68	5370	20231031	149.53	18530	-27.68	20240621	6180	116.83	20240102	18530	-27.68	20240621	5370	149.53	20231031	5.51	N	071280	500	76 억		6486886	N	N	0	N	00	N
29	20240726	130627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13400	-200	5	-1.47	191961190	14258	22.52	13590	13920	13300	17680	9520	13600	13463.19	42.41	0	-635	15126	14362	13846	13082	12566	14105	12825	76	4080	500	9520	10	1	15296603	2050	23.10	1.81	12	0.09	580.00	7414.00	18530	20240621	-27.68	5370	20231031	149.53	18530	-27.68	20240621	6180	116.83	20240102	18530	-27.68	20240621	5370	149.53	20231031	5.51	N	071280	500	76 억		6486886	N	N	0	N	00	N
30	20240726	120631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13550	-50	5	-0.37	171680340	12746	20.13	13590	13920	13300	17680	9520	13600	13469.12	42.41	0	351	15126	14362	13846	13082	12566	14105	12825	76	4080	500	9520	10	1	15296603	2073	23.36	1.83	12	0.08	580.00	7414.00	18530	20240621	-26.88	5370	20231031	152.33	18530	-26.88	20240621	6180	119.26	20240102	18530	-26.88	20240621	5370	152.33	20231031	5.51	N	071280	500	76 억		6486886	N	N	0	N	00	N
31	20240726	110629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13550	-50	5	-0.37	156881890	11650	18.40	13590	13920	13300	17680	9520	13600	13466.00	42.41	0	1050	15126	14362	13846	13082	12566	14105	12825	76	4080	500	9520	10	1	15296603	2073	23.36	1.83	12	0.08	580.00	7414.00	18530	20240621	-26.88	5370	20231031	152.33	18530	-26.88	20240621	6180	119.26	20240102	18530	-26.88	20240621	5370	152.33	20231031	5.51	N	071280	500	76 억		6486886	N	N	0	N	00	N
32	20240726	100627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13450	-150	5	-1.10	81625280	6038	9.54	13590	13920	13300	17680	9520	13600	13518.30	42.41	0	-1117	15126	14362	13846	13082	12566	14105	12825	76	4080	500	9520	10	1	15296603	2057	23.19	1.81	12	0.04	580.00	7414.00	18530	20240621	-27.42	5370	20231031	150.47	18530	-27.42	20240621	6180	117.64	20240102	18530	-27.42	20240621	5370	150.47	20231031	5.51	N	071280	500	76 억		6486886	N	N	0	N	00	N
33	20240726	090622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13600	0	3	0.00	6616250	486	0.77	13590	13920	13500	17680	9520	13600	13614.33	42.41	0	8	15126	14362	13846	13082	12566	14105	12825	76	4080	500	9520	10	1	15296603	2080	23.45	1.83	12	0.00	580.00	7414.00	18530	20240621	-26.61	5370	20231031	153.26	18530	-26.61	20240621	6180	120.06	20240102	18530	-26.61	20240621	5370	153.26	20231031	5.51	N	071280	500	76 억		6486886	N	N	0	N	00	N
34	20240725	160624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13600	-1030	5	-7.04	872071930	63103	82.13	14200	14610	13330	19010	10250	14630	13820.27	42.45	0	-6021	15556	15092	14486	14022	13416	15325	14255	76	4380	500	10240	10	1	15296603	2080	23.45	1.83	12	0.41	580.00	7414.00	18530	20240621	-26.61	5370	20231031	153.26	18530	-26.61	20240621	6180	120.06	20240102	18530	-26.61	20240621	5370	153.26	20231031	5.50	N	071280	500	76 억		6492754	N	N	0	N	00	N
35	20240725	150632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13600	-1030	5	-7.04	820102150	59286	77.16	14200	14610	13330	19010	10250	14630	13832.98	42.45	0	-4707	15556	15092	14486	14022	13416	15325	14255	76	4380	500	10240	10	1	15296603	2080	23.45	1.83	12	0.39	580.00	7414.00	18530	20240621	-26.61	5370	20231031	153.26	18530	-26.61	20240621	6180	120.06	20240102	18530	-26.61	20240621	5370	153.26	20231031	5.50	N	071280	500	76 억		6492754	N	N	0	N	00	N
36	20240725	140631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13920	-710	5	-4.85	708691290	51225	66.67	14200	14610	13330	19010	10250	14630	13834.87	42.45	0	-325	15556	15092	14486	14022	13416	15325	14255	76	4380	500	10240	10	1	15296603	2129	24.00	1.88	12	0.33	580.00	7414.00	18530	20240621	-24.88	5370	20231031	159.22	18530	-24.88	20240621	6180	125.24	20240102	18530	-24.88	20240621	5370	159.22	20231031	5.50	N	071280	500	76 억		6492754	N	N	0	N	00	N
37	20240725	130626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13840	-790	5	-5.40	669919980	48437	63.04	14200	14610	13330	19010	10250	14630	13830.75	42.45	0	-156	15556	15092	14486	14022	13416	15325	14255	76	4380	500	10240	10	1	15296603	2117	23.86	1.87	12	0.32	580.00	7414.00	18530	20240621	-25.31	5370	20231031	157.73	18530	-25.31	20240621	6180	123.95	20240102	18530	-25.31	20240621	5370	157.73	20231031	5.50	N	071280	500	76 억		6492754	N	N	0	N	00	N
38	20240725	120629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13790	-840	5	-5.74	646166430	46713	60.80	14200	14610	13330	19010	10250	14630	13832.69	42.45	0	257	15556	15092	14486	14022	13416	15325	14255	76	4380	500	10240	10	1	15296603	2109	23.78	1.86	12	0.31	580.00	7414.00	18530	20240621	-25.58	5370	20231031	156.80	18530	-25.58	20240621	6180	123.14	20240102	18530	-25.58	20240621	5370	156.80	20231031	5.50	N	071280	500	76 억		6492754	N	N	0	N	00	N
39	20240725	110625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13560	-1070	5	-7.31	618940150	44719	58.20	14200	14610	13330	19010	10250	14630	13840.65	42.45	0	102	15556	15092	14486	14022	13416	15325	14255	76	4380	500	10240	10	1	15296603	2074	23.38	1.83	12	0.29	580.00	7414.00	18530	20240621	-26.82	5370	20231031	152.51	18530	-26.82	20240621	6180	119.42	20240102	18530	-26.82	20240621	5370	152.51	20231031	5.50	N	071280	500	76 억		6492754	N	N	0	N	00	N
40	20240725	100625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13630	-1000	5	-6.84	464545020	33287	43.32	14200	14610	13630	19010	10250	14630	13955.75	42.45	0	-1407	15556	15092	14486	14022	13416	15325	14255	76	4380	500	10240	10	1	15296603	2085	23.50	1.84	12	0.22	580.00	7414.00	18530	20240621	-26.44	5370	20231031	153.82	18530	-26.44	20240621	6180	120.55	20240102	18530	-26.44	20240621	5370	153.82	20231031	5.50	N	071280	500	76 억		6492754	N	N	0	N	00	N
41	20240725	090622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14100	-530	5	-3.62	83133710	5867	7.64	14200	14610	14050	19010	10250	14630	14169.71	42.45	0	1774	15556	15092	14486	14022	13416	15325	14255	76	4380	500	10240	10	1	15296603	2157	24.31	1.90	12	0.04	580.00	7414.00	18530	20240621	-23.91	5370	20231031	162.57	18530	-23.91	20240621	6180	128.16	20240102	18530	-23.91	20240621	5370	162.57	20231031	5.50	N	071280	500	76 억		6492754	N	N	0	N	00	N
42	20240724	160619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14630	430	2	3.03	937099150	64028	39.99	14000	14950	13880	18460	9940	14200	14635.77	42.33	0	16839	15933	15066	14313	13446	12693	14690	13070	76	4260	500	9940	10	1	15296603	2238	25.22	1.97	12	0.42	580.00	7414.00	18530	20240621	-21.05	5370	20231031	172.44	18530	-21.05	20240621	6180	136.73	20240102	18530	-21.05	20240621	5370	172.44	20231031	5.57	N	071280	500	76 억		6475068	N	N	0	N	00	N
43	20240724	150629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14580	380	2	2.68	888155370	60680	37.90	14000	14950	13880	18460	9940	14200	14636.71	42.33	0	17358	15933	15066	14313	13446	12693	14690	13070	76	4260	500	9940	10	1	15296603	2230	25.14	1.97	12	0.40	580.00	7414.00	18530	20240621	-21.32	5370	20231031	171.51	18530	-21.32	20240621	6180	135.92	20240102	18530	-21.32	20240621	5370	171.51	20231031	5.57	N	071280	500	76 억		6475068	N	N	0	N	00	N
44	20240724	140625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14510	310	2	2.18	847737710	57921	36.17	14000	14950	13880	18460	9940	14200	14636.10	42.33	0	16715	15933	15066	14313	13446	12693	14690	13070	76	4260	500	9940	10	1	15296603	2220	25.02	1.96	12	0.38	580.00	7414.00	18530	20240621	-21.69	5370	20231031	170.20	18530	-21.69	20240621	6180	134.79	20240102	18530	-21.69	20240621	5370	170.20	20231031	5.57	N	071280	500	76 억		6475068	N	N	0	N	00	N
45	20240724	130631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14740	540	2	3.80	720401670	49215	30.74	14000	14950	13880	18460	9940	14200	14637.85	42.33	0	16013	15933	15066	14313	13446	12693	14690	13070	76	4260	500	9940	10	1	15296603	2255	25.41	1.99	12	0.32	580.00	7414.00	18530	20240621	-20.45	5370	20231031	174.49	18530	-20.45	20240621	6180	138.51	20240102	18530	-20.45	20240621	5370	174.49	20231031	5.57	N	071280	500	76 억		6475068	N	N	0	N	00	N
46	20240724	120630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14750	550	2	3.87	645604770	44159	27.58	14000	14950	13880	18460	9940	14200	14620.00	42.33	0	15773	15933	15066	14313	13446	12693	14690	13070	76	4260	500	9940	10	1	15296603	2256	25.43	1.99	12	0.29	580.00	7414.00	18530	20240621	-20.40	5370	20231031	174.67	18530	-20.40	20240621	6180	138.67	20240102	18530	-20.40	20240621	5370	174.67	20231031	5.57	N	071280	500	76 억		6475068	N	N	0	N	00	N
47	20240724	110628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14800	600	2	4.23	555808760	38112	23.80	14000	14910	13880	18460	9940	14200	14583.56	42.33	0	15267	15933	15066	14313	13446	12693	14690	13070	76	4260	500	9940	10	1	15296603	2264	25.52	2.00	12	0.25	580.00	7414.00	18530	20240621	-20.13	5370	20231031	175.61	18530	-20.13	20240621	6180	139.48	20240102	18530	-20.13	20240621	5370	175.61	20231031	5.57	N	071280	500	76 억		6475068	N	N	0	N	00	N
48	20240724	100628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14670	470	2	3.31	245431520	17091	10.67	14000	14670	13880	18460	9940	14200	14360.28	42.33	0	4369	15933	15066	14313	13446	12693	14690	13070	76	4260	500	9940	10	1	15296603	2244	25.29	1.98	12	0.11	580.00	7414.00	18530	20240621	-20.83	5370	20231031	173.18	18530	-20.83	20240621	6180	137.38	20240102	18530	-20.83	20240621	5370	173.18	20231031	5.57	N	071280	500	76 억		6475068	N	N	0	N	00	N
49	20240724	090624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14010	-190	5	-1.34	41215880	2947	1.84	14000	14010	13880	18460	9940	14200	13985.71	42.33	0	-332	15933	15066	14313	13446	12693	14690	13070	76	4260	500	9940	10	1	15296603	2143	24.16	1.89	12	0.02	580.00	7414.00	18530	20240621	-24.39	5370	20231031	160.89	18530	-24.39	20240621	6180	126.70	20240102	18530	-24.39	20240621	5370	160.89	20231031	5.57	N	071280	500	76 억		6475068	N	N	0	N	00	N
50	20240723	160617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14200	-330	5	-2.27	2289985110	159816	105.75	14980	15180	13560	18880	10180	14530	14328.91	42.68	0	-49394	15310	14920	14460	14070	13610	15115	14265	76	4350	500	10170	10	1	15296603	2172	24.48	1.92	12	1.04	580.00	7414.00	18530	20240621	-23.37	5370	20231031	164.43	18530	-23.37	20240621	6180	129.77	20240102	18530	-23.37	20240621	5370	164.43	20231031	5.50	N	071280	500	76 억		6528584	N	N	0	N	00	N
51	20240723	150631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14360	-170	5	-1.17	2125098030	148234	98.08	14980	15180	13560	18880	10180	14530	14336.10	42.68	0	-42164	15310	14920	14460	14070	13610	15115	14265	76	4350	500	10170	10	1	15296603	2197	24.76	1.94	12	0.97	580.00	7414.00	18530	20240621	-22.50	5370	20231031	167.41	18530	-22.50	20240621	6180	132.36	20240102	18530	-22.50	20240621	5370	167.41	20231031	5.50	N	071280	500	76 억		6528584	N	N	0	N	00	N
52	20240723	140619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14170	-360	5	-2.48	1883858930	131388	86.94	14980	15180	13560	18880	10180	14530	14338.14	42.68	0	-38630	15310	14920	14460	14070	13610	15115	14265	76	4350	500	10170	10	1	15296603	2168	24.43	1.91	12	0.86	580.00	7414.00	18530	20240621	-23.53	5370	20231031	163.87	18530	-23.53	20240621	6180	129.29	20240102	18530	-23.53	20240621	5370	163.87	20231031	5.50	N	071280	500	76 억		6528584	N	N	0	N	00	N
53	20240723	130616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13970	-560	5	-3.85	1739513380	121132	80.15	14980	15180	13560	18880	10180	14530	14360.48	42.68	0	-36446	15310	14920	14460	14070	13610	15115	14265	76	4350	500	10170	10	1	15296603	2137	24.09	1.88	12	0.79	580.00	7414.00	18530	20240621	-24.61	5370	20231031	160.15	18530	-24.61	20240621	6180	126.05	20240102	18530	-24.61	20240621	5370	160.15	20231031	5.50	N	071280	500	76 억		6528584	N	N	0	N	00	N
54	20240723	120621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13850	-680	5	-4.68	1593731460	110633	73.20	14980	15180	13560	18880	10180	14530	14405.57	42.68	0	-34626	15310	14920	14460	14070	13610	15115	14265	76	4350	500	10170	10	1	15296603	2119	23.88	1.87	12	0.72	580.00	7414.00	18530	20240621	-25.26	5370	20231031	157.91	18530	-25.26	20240621	6180	124.11	20240102	18530	-25.26	20240621	5370	157.91	20231031	5.50	N	071280	500	76 억		6528584	N	N	0	N	00	N
55	20240723	110625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13850	-680	5	-4.68	1471932020	101876	67.41	14980	15180	13560	18880	10180	14530	14448.27	42.68	0	-31775	15310	14920	14460	14070	13610	15115	14265	76	4350	500	10170	10	1	15296603	2119	23.88	1.87	12	0.67	580.00	7414.00	18530	20240621	-25.26	5370	20231031	157.91	18530	-25.26	20240621	6180	124.11	20240102	18530	-25.26	20240621	5370	157.91	20231031	5.50	N	071280	500	76 억		6528584	N	N	0	N	00	N
56	20240723	100621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13890	-640	5	-4.40	1242580960	85248	56.41	14980	15180	13840	18880	10180	14530	14576.07	42.68	0	-22219	15310	14920	14460	14070	13610	15115	14265	76	4350	500	10170	10	1	15296603	2125	23.95	1.87	12	0.56	580.00	7414.00	18530	20240621	-25.04	5370	20231031	158.66	18530	-25.04	20240621	6180	124.76	20240102	18530	-25.04	20240621	5370	158.66	20231031	5.50	N	071280	500	76 억		6528584	N	N	0	N	00	N
57	20240723	090624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14920	390	2	2.68	289212800	19222	12.72	14980	15180	14910	18880	10180	14530	15045.93	42.68	0	2541	15310	14920	14460	14070	13610	15115	14265	76	4350	500	10170	10	1	15296603	2282	25.72	2.01	12	0.13	580.00	7414.00	18530	20240621	-19.48	5370	20231031	177.84	18530	-19.48	20240621	6180	141.42	20240102	18530	-19.48	20240621	5370	177.84	20231031	5.50	N	071280	500	76 억		6528584	N	N	0	N	00	N
58	20240722	160615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14530	230	2	1.61	2171432510	151063	86.34	14430	14850	14000	18590	10010	14300	14374.03	42.89	0	-47692	15100	14700	13950	13550	12800	14900	13750	76	4290	500	10010	10	1	15296603	2223	25.05	1.96	12	0.99	580.00	7414.00	18530	20240621	-21.59	5370	20231031	170.58	18530	-21.59	20240621	6180	135.11	20240102	18530	-21.59	20240621	5370	170.58	20231031	5.58	N	071280	500	76 억		6560241	N	N	0	N	00	N
59	20240722	150620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14370	70	2	0.49	1967905450	137065	78.34	14430	14850	14000	18590	10010	14300	14357.46	42.89	0	-41653	15100	14700	13950	13550	12800	14900	13750	76	4290	500	10010	10	1	15296603	2198	24.78	1.94	12	0.90	580.00	7414.00	18530	20240621	-22.45	5370	20231031	167.60	18530	-22.45	20240621	6180	132.52	20240102	18530	-22.45	20240621	5370	167.60	20231031	5.58	N	071280	500	76 억		6560241	N	N	0	N	00	N
60	20240722	140621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14310	10	2	0.07	1800337060	125401	71.67	14430	14850	14000	18590	10010	14300	14356.64	42.89	0	-38352	15100	14700	13950	13550	12800	14900	13750	76	4290	500	10010	10	1	15296603	2189	24.67	1.93	12	0.82	580.00	7414.00	18530	20240621	-22.77	5370	20231031	166.48	18530	-22.77	20240621	6180	131.55	20240102	18530	-22.77	20240621	5370	166.48	20231031	5.58	N	071280	500	76 억		6560241	N	N	0	N	00	N
61	20240722	130618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14230	-70	5	-0.49	1645612820	114576	65.48	14430	14850	14000	18590	10010	14300	14362.63	42.89	0	-37762	15100	14700	13950	13550	12800	14900	13750	76	4290	500	10010	10	1	15296603	2177	24.53	1.92	12	0.75	580.00	7414.00	18530	20240621	-23.21	5370	20231031	164.99	18530	-23.21	20240621	6180	130.26	20240102	18530	-23.21	20240621	5370	164.99	20231031	5.58	N	071280	500	76 억		6560241	N	N	0	N	00	N
62	20240722	120619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14360	60	2	0.42	1563262240	108824	62.20	14430	14850	14000	18590	10010	14300	14365.05	42.89	0	-36391	15100	14700	13950	13550	12800	14900	13750	76	4290	500	10010	10	1	15296603	2197	24.76	1.94	12	0.71	580.00	7414.00	18530	20240621	-22.50	5370	20231031	167.41	18530	-22.50	20240621	6180	132.36	20240102	18530	-22.50	20240621	5370	167.41	20231031	5.58	N	071280	500	76 억		6560241	N	N	0	N	00	N
63	20240722	110617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14320	20	2	0.14	1411952230	98298	56.18	14430	14850	14000	18590	10010	14300	14364.00	42.89	0	-35652	15100	14700	13950	13550	12800	14900	13750	76	4290	500	10010	10	1	15296603	2190	24.69	1.93	12	0.64	580.00	7414.00	18530	20240621	-22.72	5370	20231031	166.67	18530	-22.72	20240621	6180	131.72	20240102	18530	-22.72	20240621	5370	166.67	20231031	5.58	N	071280	500	76 억		6560241	N	N	0	N	00	N
64	20240722	100619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14130	-170	5	-1.19	1008758140	69869	39.93	14430	14850	14020	18590	10010	14300	14437.85	42.89	0	-32408	15100	14700	13950	13550	12800	14900	13750	76	4290	500	10010	10	1	15296603	2161	24.36	1.91	12	0.46	580.00	7414.00	18530	20240621	-23.75	5370	20231031	163.13	18530	-23.75	20240621	6180	128.64	20240102	18530	-23.75	20240621	5370	163.13	20231031	5.58	N	071280	500	76 억		6560241	N	N	0	N	00	N
65	20240722	090618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14460	160	2	1.12	380336800	25950	14.83	14430	14850	14330	18590	10010	14300	14656.52	42.89	0	-11630	15100	14700	13950	13550	12800	14900	13750	76	4290	500	10010	10	1	15296603	2212	24.93	1.95	12	0.17	580.00	7414.00	18530	20240621	-21.96	5370	20231031	169.27	18530	-21.96	20240621	6180	133.98	20240102	18530	-21.96	20240621	5370	169.27	20231031	5.58	N	071280	500	76 억		6560241	N	N	0	N	00	N
66	20240719	160604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14300	850	2	6.32	2404385660	173175	146.04	13420	14350	13200	17480	9420	13450	13883.53	42.71	0	20306	14203	13826	13163	12786	12123	14015	12975	76	4030	500	9410	10	1	15296603	2187	24.66	1.93	12	1.13	580.00	7414.00	18530	20240621	-22.83	5370	20231031	166.29	18530	-22.83	20240621	6180	131.39	20240102	18530	-22.83	20240621	5370	166.29	20231031	5.71	N	071280	500	76 억		6533255	N	N	0	N	00	N
67	20240719	150610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14220	770	2	5.72	2208409430	159375	134.40	13420	14350	13200	17480	9420	13450	13856.69	42.71	0	18673	14203	13826	13163	12786	12123	14015	12975	76	4030	500	9410	10	1	15296603	2175	24.52	1.92	12	1.04	580.00	7414.00	18530	20240621	-23.26	5370	20231031	164.80	18530	-23.26	20240621	6180	130.10	20240102	18530	-23.26	20240621	5370	164.80	20231031	5.71	N	071280	500	76 억		6533255	N	N	0	N	00	N
68	20240719	140615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13830	380	2	2.83	1575577330	114496	96.56	13420	14070	13200	17480	9420	13450	13760.98	42.71	0	9968	14203	13826	13163	12786	12123	14015	12975	76	4030	500	9410	10	1	15296603	2116	23.84	1.87	12	0.75	580.00	7414.00	18530	20240621	-25.36	5370	20231031	157.54	18530	-25.36	20240621	6180	123.79	20240102	18530	-25.36	20240621	5370	157.54	20231031	5.71	N	071280	500	76 억		6533255	N	N	0	N	00	N
69	20240719	130606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13790	340	2	2.53	1436244410	104388	88.03	13420	14070	13200	17480	9420	13450	13758.71	42.71	0	6075	14203	13826	13163	12786	12123	14015	12975	76	4030	500	9410	10	1	15296603	2109	23.78	1.86	12	0.68	580.00	7414.00	18530	20240621	-25.58	5370	20231031	156.80	18530	-25.58	20240621	6180	123.14	20240102	18530	-25.58	20240621	5370	156.80	20231031	5.71	N	071280	500	76 억		6533255	N	N	0	N	00	N
70	20240719	120606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13630	180	2	1.34	1234390930	89727	75.67	13420	14070	13200	17480	9420	13450	13757.18	42.71	0	519	14203	13826	13163	12786	12123	14015	12975	76	4030	500	9410	10	1	15296603	2085	23.50	1.84	12	0.59	580.00	7414.00	18530	20240621	-26.44	5370	20231031	153.82	18530	-26.44	20240621	6180	120.55	20240102	18530	-26.44	20240621	5370	153.82	20231031	5.71	N	071280	500	76 억		6533255	N	N	0	N	00	N
71	20240719	110610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13620	170	2	1.26	1089173790	79109	66.71	13420	14070	13200	17480	9420	13450	13768.01	42.71	0	-4149	14203	13826	13163	12786	12123	14015	12975	76	4030	500	9410	10	1	15296603	2083	23.48	1.84	12	0.52	580.00	7414.00	18530	20240621	-26.50	5370	20231031	153.63	18530	-26.50	20240621	6180	120.39	20240102	18530	-26.50	20240621	5370	153.63	20231031	5.71	N	071280	500	76 억		6533255	N	N	0	N	00	N
72	20240719	100519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13700	250	2	1.86	904160640	65491	55.23	13420	14070	13200	17480	9420	13450	13805.88	42.71	0	-5011	14203	13826	13163	12786	12123	14015	12975	76	4030	500	9410	10	1	15296603	2096	23.62	1.85	12	0.43	580.00	7414.00	18530	20240621	-26.07	5370	20231031	155.12	18530	-26.07	20240621	6180	121.68	20240102	18530	-26.07	20240621	5370	155.12	20231031	5.71	N	071280	500	76 억		6533255	N	N	0	N	00	N
73	20240719	090619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13260	-190	5	-1.41	68622250	5152	4.34	13420	13450	13200	17480	9420	13450	13319.54	42.71	0	-1492	14203	13826	13163	12786	12123	14015	12975	76	4030	500	9410	10	1	15296603	2028	22.86	1.79	12	0.03	580.00	7414.00	18530	20240621	-28.44	5370	20231031	146.93	18530	-28.44	20240621	6180	114.56	20240102	18530	-28.44	20240621	5370	146.93	20231031	5.71	N	071280	500	76 억		6533255	N	N	0	N	00	N
74	20240718	160559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13450	0	3	0.00	1536287590	116786	66.43	13140	13540	12500	17480	9420	13450	13154.71	42.73	0	-4303	15203	14326	13693	12816	12183	14010	12500	76	4030	500	9410	10	1	15296603	2057	23.19	1.81	12	0.76	580.00	7414.00	18530	20240621	-27.42	5370	20231031	150.47	18530	-27.42	20240621	6180	117.64	20240102	18530	-27.42	20240621	5370	150.47	20231031	5.67	N	071280	500	76 억		6536404	N	N	0	N	00	N
75	20240718	150607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13440	-10	5	-0.07	1320186800	100747	57.31	13140	13540	12500	17480	9420	13450	13103.98	42.73	0	272	15203	14326	13693	12816	12183	14010	12500	76	4030	500	9410	10	1	15296603	2056	23.17	1.81	12	0.66	580.00	7414.00	18530	20240621	-27.47	5370	20231031	150.28	18530	-27.47	20240621	6180	117.48	20240102	18530	-27.47	20240621	5370	150.28	20231031	5.67	N	071280	500	76 억		6536404	N	N	0	N	00	N
76	20240718	140602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13260	-190	5	-1.41	1097615780	84124	47.85	13140	13360	12500	17480	9420	13450	13047.59	42.73	0	4756	15203	14326	13693	12816	12183	14010	12500	76	4030	500	9410	10	1	15296603	2028	22.86	1.79	12	0.55	580.00	7414.00	18530	20240621	-28.44	5370	20231031	146.93	18530	-28.44	20240621	6180	114.56	20240102	18530	-28.44	20240621	5370	146.93	20231031	5.67	N	071280	500	76 억		6536404	N	N	0	N	00	N
77	20240718	130603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13260	-190	5	-1.41	979905690	75255	42.81	13140	13350	12500	17480	9420	13450	13021.14	42.73	0	8935	15203	14326	13693	12816	12183	14010	12500	76	4030	500	9410	10	1	15296603	2028	22.86	1.79	12	0.49	580.00	7414.00	18530	20240621	-28.44	5370	20231031	146.93	18530	-28.44	20240621	6180	114.56	20240102	18530	-28.44	20240621	5370	146.93	20231031	5.67	N	071280	500	76 억		6536404	N	N	0	N	00	N
78	20240718	120603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13230	-220	5	-1.64	880785930	67797	38.57	13140	13340	12500	17480	9420	13450	12991.52	42.73	0	12006	15203	14326	13693	12816	12183	14010	12500	76	4030	500	9410	10	1	15296603	2024	22.81	1.78	12	0.44	580.00	7414.00	18530	20240621	-28.60	5370	20231031	146.37	18530	-28.60	20240621	6180	114.08	20240102	18530	-28.60	20240621	5370	146.37	20231031	5.67	N	071280	500	76 억		6536404	N	N	0	N	00	N
79	20240718	110606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13160	-290	5	-2.16	796906580	61469	34.97	13140	13340	12500	17480	9420	13450	12964.37	42.73	0	15667	15203	14326	13693	12816	12183	14010	12500	76	4030	500	9410	10	1	15296603	2013	22.69	1.78	12	0.40	580.00	7414.00	18530	20240621	-28.98	5370	20231031	145.07	18530	-28.98	20240621	6180	112.94	20240102	18530	-28.98	20240621	5370	145.07	20231031	5.67	N	071280	500	76 억		6536404	N	N	0	N	00	N
80	20240718	100609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13000	-450	5	-3.35	632500090	48974	27.86	13140	13200	12500	17480	9420	13450	12915.02	42.73	0	13746	15203	14326	13693	12816	12183	14010	12500	76	4030	500	9410	10	1	15296603	1989	22.41	1.75	12	0.32	580.00	7414.00	18530	20240621	-29.84	5370	20231031	142.09	18530	-29.84	20240621	6180	110.36	20240102	18530	-29.84	20240621	5370	142.09	20231031	5.67	N	071280	500	76 억		6536404	N	N	0	N	00	N
81	20240718	090608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12720	-730	5	-5.43	150263920	11594	6.60	13140	13200	12500	17480	9420	13450	12960.49	42.73	0	2030	15203	14326	13693	12816	12183	14010	12500	76	4030	500	9410	10	1	15296603	1946	21.93	1.72	12	0.08	580.00	7414.00	18530	20240621	-31.35	5370	20231031	136.87	18530	-31.35	20240621	6180	105.83	20240102	18530	-31.35	20240621	5370	136.87	20231031	5.67	N	071280	500	76 억		6536404	N	N	0	N	00	N
82	20240717	160632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13450	-1100	5	-7.56	2381257860	175684	154.89	14450	14570	13060	18910	10190	14550	13554.24	42.75	0	-25436	14990	14770	14360	14140	13730	14880	14250	76	4360	500	10180	10	1	15296603	2057	23.19	1.81	12	1.15	580.00	7414.00	18530	20240621	-27.42	5370	20231031	150.47	18530	-27.42	20240621	6180	117.64	20240102	18530	-27.42	20240621	5370	150.47	20231031	5.66	N	071280	500	76 억		6539870	N	N	0	N	00	N
83	20240717	150636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13280	-1270	5	-8.73	1968603640	145054	127.88	14450	14570	13060	18910	10190	14550	13571.52	42.75	0	-8358	14990	14770	14360	14140	13730	14880	14250	76	4360	500	10180	10	1	15296603	2031	22.90	1.79	12	0.95	580.00	7414.00	18530	20240621	-28.33	5370	20231031	147.30	18530	-28.33	20240621	6180	114.89	20240102	18530	-28.33	20240621	5370	147.30	20231031	5.66	N	071280	500	76 억		6539870	N	N	0	N	00	N
84	20240717	140633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13500	-1050	5	-7.22	1083814380	78213	68.95	14450	14570	13490	18910	10190	14550	13857.22	42.75	0	-6046	14990	14770	14360	14140	13730	14880	14250	76	4360	500	10180	10	1	15296603	2065	23.28	1.82	12	0.51	580.00	7414.00	18530	20240621	-27.15	5370	20231031	151.40	18530	-27.15	20240621	6180	118.45	20240102	18530	-27.15	20240621	5370	151.40	20231031	5.66	N	071280	500	76 억		6539870	N	N	0	N	00	N
85	20240717	130632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13730	-820	5	-5.64	750086070	53700	47.34	14450	14570	13710	18910	10190	14550	13968.08	42.75	0	-6020	14990	14770	14360	14140	13730	14880	14250	76	4360	500	10180	10	1	15296603	2100	23.67	1.85	12	0.35	580.00	7414.00	18530	20240621	-25.90	5370	20231031	155.68	18530	-25.90	20240621	6180	122.17	20240102	18530	-25.90	20240621	5370	155.68	20231031	5.66	N	071280	500	76 억		6539870	N	N	0	N	00	N
86	20240717	120633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13770	-780	5	-5.36	644122090	46001	40.56	14450	14570	13710	18910	10190	14550	14002.35	42.75	0	-7563	14990	14770	14360	14140	13730	14880	14250	76	4360	500	10180	10	1	15296603	2106	23.74	1.86	12	0.30	580.00	7414.00	18530	20240621	-25.69	5370	20231031	156.42	18530	-25.69	20240621	6180	122.82	20240102	18530	-25.69	20240621	5370	156.42	20231031	5.66	N	071280	500	76 억		6539870	N	N	0	N	00	N
87	20240717	110632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13830	-720	5	-4.95	533774860	38010	33.51	14450	14570	13710	18910	10190	14550	14043.01	42.75	0	-9057	14990	14770	14360	14140	13730	14880	14250	76	4360	500	10180	10	1	15296603	2116	23.84	1.87	12	0.25	580.00	7414.00	18530	20240621	-25.36	5370	20231031	157.54	18530	-25.36	20240621	6180	123.79	20240102	18530	-25.36	20240621	5370	157.54	20231031	5.66	N	071280	500	76 억		6539870	N	N	0	N	00	N
88	20240717	100632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13840	-710	5	-4.88	318135510	22431	19.78	14450	14570	13840	18910	10190	14550	14182.85	42.75	0	-10650	14990	14770	14360	14140	13730	14880	14250	76	4360	500	10180	10	1	15296603	2117	23.86	1.87	12	0.15	580.00	7414.00	18530	20240621	-25.31	5370	20231031	157.73	18530	-25.31	20240621	6180	123.95	20240102	18530	-25.31	20240621	5370	157.73	20231031	5.66	N	071280	500	76 억		6539870	N	N	0	N	00	N
89	20240717	090520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14570	20	2	0.14	5017050	347	0.31	14450	14570	14370	18910	10190	14550	14458.36	42.75	0	8	14990	14770	14360	14140	13730	14880	14250	76	4360	500	10180	10	1	15296603	2229	25.12	1.97	12	0.00	580.00	7414.00	18530	20240621	-21.37	5370	20231031	171.32	18530	-21.37	20240621	6180	135.76	20240102	18530	-21.37	20240621	5370	171.32	20231031	5.66	N	071280	500	76 억		6539870	N	N	0	N	00	N
90	20240716	160633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14550	490	2	3.49	1617326520	113412	130.22	14200	14580	13950	18270	9850	14060	14259.06	42.65	0	15572	14920	14490	14210	13780	13500	14350	13640	76	4210	500	9840	10	1	15296603	2226	25.09	1.96	12	0.74	580.00	7414.00	18530	20240621	-21.48	5370	20231031	170.95	18530	-21.48	20240621	6180	135.44	20240102	18530	-21.48	20240621	5370	170.95	20231031	5.74	N	071280	500	76 억		6524511	N	N	0	N	00	N
91	20240716	150639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14480	420	2	2.99	1499790420	105322	120.93	14200	14580	13950	18270	9850	14060	14240.05	42.65	0	15601	14920	14490	14210	13780	13500	14350	13640	76	4210	500	9840	10	1	15296603	2215	24.97	1.95	12	0.69	580.00	7414.00	18530	20240621	-21.86	5370	20231031	169.65	18530	-21.86	20240621	6180	134.30	20240102	18530	-21.86	20240621	5370	169.65	20231031	5.74	N	071280	500	76 억		6524511	N	N	0	N	00	N
92	20240716	140638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13980	-80	5	-0.57	815437560	57535	66.06	14200	14550	13960	18270	9850	14060	14172.90	42.65	0	11696	14920	14490	14210	13780	13500	14350	13640	76	4210	500	9840	10	1	15296603	2138	24.10	1.89	12	0.38	580.00	7414.00	18530	20240621	-24.55	5370	20231031	160.34	18530	-24.55	20240621	6180	126.21	20240102	18530	-24.55	20240621	5370	160.34	20231031	5.74	N	071280	500	76 억		6524511	N	N	0	N	00	N
93	20240716	130638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14090	30	2	0.21	748786840	52786	60.61	14200	14550	13960	18270	9850	14060	14185.33	42.65	0	10936	14920	14490	14210	13780	13500	14350	13640	76	4210	500	9840	10	1	15296603	2155	24.29	1.90	12	0.35	580.00	7414.00	18530	20240621	-23.96	5370	20231031	162.38	18530	-23.96	20240621	6180	127.99	20240102	18530	-23.96	20240621	5370	162.38	20231031	5.74	N	071280	500	76 억		6524511	N	N	0	N	00	N
94	20240716	120636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14100	40	2	0.28	681925060	48041	55.16	14200	14550	13960	18270	9850	14060	14194.65	42.65	0	8193	14920	14490	14210	13780	13500	14350	13640	76	4210	500	9840	10	1	15296603	2157	24.31	1.90	12	0.31	580.00	7414.00	18530	20240621	-23.91	5370	20231031	162.57	18530	-23.91	20240621	6180	128.16	20240102	18530	-23.91	20240621	5370	162.57	20231031	5.74	N	071280	500	76 억		6524511	N	N	0	N	00	N
95	20240716	110636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14040	-20	5	-0.14	411194280	28926	33.21	14200	14550	13960	18270	9850	14060	14215.39	42.65	0	4479	14920	14490	14210	13780	13500	14350	13640	76	4210	500	9840	10	1	15296603	2148	24.21	1.89	12	0.19	580.00	7414.00	18530	20240621	-24.23	5370	20231031	161.45	18530	-24.23	20240621	6180	127.18	20240102	18530	-24.23	20240621	5370	161.45	20231031	5.74	N	071280	500	76 억		6524511	N	N	0	N	00	N
96	20240716	100637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14070	10	2	0.07	364833920	25628	29.43	14200	14550	13960	18270	9850	14060	14235.75	42.65	0	2787	14920	14490	14210	13780	13500	14350	13640	76	4210	500	9840	10	1	15296603	2152	24.26	1.90	12	0.17	580.00	7414.00	18530	20240621	-24.07	5370	20231031	162.01	18530	-24.07	20240621	6180	127.67	20240102	18530	-24.07	20240621	5370	162.01	20231031	5.74	N	071280	500	76 억		6524511	N	N	0	N	00	N
97	20240716	090635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14400	340	2	2.42	131064350	9142	10.50	14200	14510	14160	18270	9850	14060	14336.51	42.65	0	2886	14920	14490	14210	13780	13500	14350	13640	76	4210	500	9840	10	1	15296603	2203	24.83	1.94	12	0.06	580.00	7414.00	18530	20240621	-22.29	5370	20231031	168.16	18530	-22.29	20240621	6180	133.01	20240102	18530	-22.29	20240621	5370	168.16	20231031	5.74	N	071280	500	76 억		6524511	N	N	0	N	00	N
98	20240715	160626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14060	-580	5	-3.96	1206573080	85450	96.44	14640	14640	13930	19030	10250	14640	14118.40	42.50	0	23120	15400	15020	14360	13980	13320	14690	13650	76	4390	500	10240	10	1	15296603	2151	24.24	1.90	12	0.56	580.00	7414.00	18530	20240621	-24.12	5370	20231031	161.82	18530	-24.12	20240621	6180	127.51	20240102	18530	-24.12	20240621	5370	161.82	20231031	5.74	N	071280	500	76 억		6500992	N	N	0	N	00	N
99	20240715	150631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14190	-450	5	-3.07	1110892750	78656	88.78	14640	14640	13930	19030	10250	14640	14121.14	42.50	0	23940	15400	15020	14360	13980	13320	14690	13650	76	4390	500	10240	10	1	15296603	2171	24.47	1.91	12	0.51	580.00	7414.00	18530	20240621	-23.42	5370	20231031	164.25	18530	-23.42	20240621	6180	129.61	20240102	18530	-23.42	20240621	5370	164.25	20231031	5.74	N	071280	500	76 억		6500992	N	N	0	N	00	N
100	20240715	140629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14150	-490	5	-3.35	976407260	69128	78.02	14640	14640	13930	19030	10250	14640	14122.03	42.50	0	21935	15400	15020	14360	13980	13320	14690	13650	76	4390	500	10240	10	1	15296603	2164	24.40	1.91	12	0.45	580.00	7414.00	18530	20240621	-23.64	5370	20231031	163.50	18530	-23.64	20240621	6180	128.96	20240102	18530	-23.64	20240621	5370	163.50	20231031	5.74	N	071280	500	76 억		6500992	N	N	0	N	00	N
101	20240715	130629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14120	-520	5	-3.55	835710310	59184	66.80	14640	14640	13930	19030	10250	14640	14117.48	42.50	0	19798	15400	15020	14360	13980	13320	14690	13650	76	4390	500	10240	10	1	15296603	2160	24.34	1.90	12	0.39	580.00	7414.00	18530	20240621	-23.80	5370	20231031	162.94	18530	-23.80	20240621	6180	128.48	20240102	18530	-23.80	20240621	5370	162.94	20231031	5.74	N	071280	500	76 억		6500992	N	N	0	N	00	N
102	20240715	120630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14050	-590	5	-4.03	741601990	52497	59.25	14640	14640	13930	19030	10250	14640	14123.14	42.50	0	19518	15400	15020	14360	13980	13320	14690	13650	76	4390	500	10240	10	1	15296603	2149	24.22	1.90	12	0.34	580.00	7414.00	18530	20240621	-24.18	5370	20231031	161.64	18530	-24.18	20240621	6180	127.35	20240102	18530	-24.18	20240621	5370	161.64	20231031	5.74	N	071280	500	76 억		6500992	N	N	0	N	00	N
103	20240715	110629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14030	-610	5	-4.17	540410620	38174	43.09	14640	14640	13930	19030	10250	14640	14152.07	42.50	0	13686	15400	15020	14360	13980	13320	14690	13650	76	4390	500	10240	10	1	15296603	2146	24.19	1.89	12	0.25	580.00	7414.00	18530	20240621	-24.28	5370	20231031	161.27	18530	-24.28	20240621	6180	127.02	20240102	18530	-24.28	20240621	5370	161.27	20231031	5.74	N	071280	500	76 억		6500992	N	N	0	N	00	N
104	20240715	100630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14210	-430	5	-2.94	250161050	17509	19.76	14640	14640	14100	19030	10250	14640	14280.44	42.50	0	4811	15400	15020	14360	13980	13320	14690	13650	76	4390	500	10240	10	1	15296603	2174	24.50	1.92	12	0.11	580.00	7414.00	18530	20240621	-23.31	5370	20231031	164.62	18530	-23.31	20240621	6180	129.94	20240102	18530	-23.31	20240621	5370	164.62	20231031	5.74	N	071280	500	76 억		6500992	N	N	0	N	00	N
105	20240715	090630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14550	-90	5	-0.61	36470640	2497	2.82	14640	14640	14440	19030	10250	14640	14600.26	42.50	0	-1476	15400	15020	14360	13980	13320	14690	13650	76	4390	500	10240	10	1	15296603	2226	25.09	1.96	12	0.02	580.00	7414.00	18530	20240621	-21.48	5370	20231031	170.95	18530	-21.48	20240621	6180	135.44	20240102	18530	-21.48	20240621	5370	170.95	20231031	5.74	N	071280	500	76 억		6500992	N	N	0	N	00	N
106	20240712	160624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14640	-40	5	-0.27	1261343000	87357	66.62	14650	14740	13700	19080	10280	14680	14438.94	42.45	0	6230	16580	15630	15050	14100	13520	15340	13810	76	4400	500	10270	10	1	15296603	2239	25.24	1.97	12	0.57	580.00	7414.00	18530	20240621	-20.99	5370	20231031	172.63	18530	-20.99	20240621	6180	136.89	20240102	18530	-20.99	20240621	5370	172.63	20231031	5.76	N	071280	500	76 억		6493563	N	N	0	N	00	N
107	20240712	150629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14570	-110	5	-0.75	1055831220	73340	55.93	14650	14710	13700	19080	10280	14680	14396.39	42.45	0	9099	16580	15630	15050	14100	13520	15340	13810	76	4400	500	10270	10	1	15296603	2229	25.12	1.97	12	0.48	580.00	7414.00	18530	20240621	-21.37	5370	20231031	171.32	18530	-21.37	20240621	6180	135.76	20240102	18530	-21.37	20240621	5370	171.32	20231031	5.76	N	071280	500	76 억		6493563	N	N	0	N	00	N
108	20240712	140632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14470	-210	5	-1.43	964903350	67068	51.15	14650	14710	13700	19080	10280	14680	14386.94	42.45	0	9360	16580	15630	15050	14100	13520	15340	13810	76	4400	500	10270	10	1	15296603	2213	24.95	1.95	12	0.44	580.00	7414.00	18530	20240621	-21.91	5370	20231031	169.46	18530	-21.91	20240621	6180	134.14	20240102	18530	-21.91	20240621	5370	169.46	20231031	5.76	N	071280	500	76 억		6493563	N	N	0	N	00	N
109	20240712	130627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14510	-170	5	-1.16	942447790	65516	49.96	14650	14710	13700	19080	10280	14680	14385.00	42.45	0	10162	16580	15630	15050	14100	13520	15340	13810	76	4400	500	10270	10	1	15296603	2220	25.02	1.96	12	0.43	580.00	7414.00	18530	20240621	-21.69	5370	20231031	170.20	18530	-21.69	20240621	6180	134.79	20240102	18530	-21.69	20240621	5370	170.20	20231031	5.76	N	071280	500	76 억		6493563	N	N	0	N	00	N
110	20240712	120628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14420	-260	5	-1.77	925563540	64352	49.07	14650	14710	13700	19080	10280	14680	14382.82	42.45	0	10170	16580	15630	15050	14100	13520	15340	13810	76	4400	500	10270	10	1	15296603	2206	24.86	1.94	12	0.42	580.00	7414.00	18530	20240621	-22.18	5370	20231031	168.53	18530	-22.18	20240621	6180	133.33	20240102	18530	-22.18	20240621	5370	168.53	20231031	5.76	N	071280	500	76 억		6493563	N	N	0	N	00	N
111	20240712	110625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14560	-120	5	-0.82	820466780	57037	43.50	14650	14710	13700	19080	10280	14680	14384.82	42.45	0	8726	16580	15630	15050	14100	13520	15340	13810	76	4400	500	10270	10	1	15296603	2227	25.10	1.96	12	0.37	580.00	7414.00	18530	20240621	-21.42	5370	20231031	171.14	18530	-21.42	20240621	6180	135.60	20240102	18530	-21.42	20240621	5370	171.14	20231031	5.76	N	071280	500	76 억		6493563	N	N	0	N	00	N
112	20240712	100628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14520	-160	5	-1.09	638716960	44599	34.01	14650	14650	13700	19080	10280	14680	14321.33	42.45	0	6415	16580	15630	15050	14100	13520	15340	13810	76	4400	500	10270	10	1	15296603	2221	25.03	1.96	12	0.29	580.00	7414.00	18530	20240621	-21.64	5370	20231031	170.39	18530	-21.64	20240621	6180	134.95	20240102	18530	-21.64	20240621	5370	170.39	20231031	5.76	N	071280	500	76 억		6493563	N	N	0	N	00	N
113	20240712	090624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14390	-290	5	-1.98	91900200	6393	4.88	14650	14650	13700	19080	10280	14680	14375.13	42.45	0	1314	16580	15630	15050	14100	13520	15340	13810	76	4400	500	10270	10	1	15296603	2201	24.81	1.94	12	0.04	580.00	7414.00	18530	20240621	-22.34	5370	20231031	167.97	18530	-22.34	20240621	6180	132.85	20240102	18530	-22.34	20240621	5370	167.97	20231031	5.76	N	071280	500	76 억		6493563	N	N	0	N	00	N
114	20240711	160622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14680	-1020	5	-6.50	1941912540	131083	51.68	16000	16000	14470	20400	10990	15700	14814.39	42.38	0	9737	17326	16512	15626	14812	13926	16070	14370	76	4700	500	10990	10	1	15296603	2246	25.31	1.98	12	0.86	580.00	7414.00	18530	20240621	-20.78	5370	20231031	173.37	18530	-20.78	20240621	6180	137.54	20240102	18530	-20.78	20240621	5370	173.37	20231031	5.80	N	071280	500	76 억		6482144	N	N	0	N	00	N
115	20240711	150628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14580	-1120	5	-7.13	1738610800	117175	46.20	16000	16000	14470	20400	10990	15700	14837.73	42.38	0	14422	17326	16512	15626	14812	13926	16070	14370	76	4700	500	10990	10	1	15296603	2230	25.14	1.97	12	0.77	580.00	7414.00	18530	20240621	-21.32	5370	20231031	171.51	18530	-21.32	20240621	6180	135.92	20240102	18530	-21.32	20240621	5370	171.51	20231031	5.80	N	071280	500	76 억		6482144	N	N	0	N	00	N
116	20240711	140627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14580	-1120	5	-7.13	1547875720	104140	41.06	16000	16000	14470	20400	10990	15700	14863.41	42.38	0	14183	17326	16512	15626	14812	13926	16070	14370	76	4700	500	10990	10	1	15296603	2230	25.14	1.97	12	0.68	580.00	7414.00	18530	20240621	-21.32	5370	20231031	171.51	18530	-21.32	20240621	6180	135.92	20240102	18530	-21.32	20240621	5370	171.51	20231031	5.80	N	071280	500	76 억		6482144	N	N	0	N	00	N
117	20240711	130625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14700	-1000	5	-6.37	1295398220	86797	34.22	16000	16000	14640	20400	10990	15700	14924.46	42.38	0	13540	17326	16512	15626	14812	13926	16070	14370	76	4700	500	10990	10	1	15296603	2249	25.34	1.98	12	0.57	580.00	7414.00	18530	20240621	-20.67	5370	20231031	173.74	18530	-20.67	20240621	6180	137.86	20240102	18530	-20.67	20240621	5370	173.74	20231031	5.80	N	071280	500	76 억		6482144	N	N	0	N	00	N
118	20240711	120625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14790	-910	5	-5.80	1131054440	75622	29.82	16000	16000	14770	20400	10990	15700	14956.69	42.38	0	15492	17326	16512	15626	14812	13926	16070	14370	76	4700	500	10990	10	1	15296603	2262	25.50	1.99	12	0.49	580.00	7414.00	18530	20240621	-20.18	5370	20231031	175.42	18530	-20.18	20240621	6180	139.32	20240102	18530	-20.18	20240621	5370	175.42	20231031	5.80	N	071280	500	76 억		6482144	N	N	0	N	00	N
119	20240711	110623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14890	-810	5	-5.16	818980870	54603	21.53	16000	16000	14780	20400	10990	15700	14998.83	42.38	0	8483	17326	16512	15626	14812	13926	16070	14370	76	4700	500	10990	10	1	15296603	2278	25.67	2.01	12	0.36	580.00	7414.00	18530	20240621	-19.64	5370	20231031	177.28	18530	-19.64	20240621	6180	140.94	20240102	18530	-19.64	20240621	5370	177.28	20231031	5.80	N	071280	500	76 억		6482144	N	N	0	N	00	N
120	20240711	100624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14940	-760	5	-4.84	426894290	28189	11.11	16000	16000	14930	20400	10990	15700	15144.00	42.38	0	3552	17326	16512	15626	14812	13926	16070	14370	76	4700	500	10990	10	1	15296603	2285	25.76	2.02	12	0.18	580.00	7414.00	18530	20240621	-19.37	5370	20231031	178.21	18530	-19.37	20240621	6180	141.75	20240102	18530	-19.37	20240621	5370	178.21	20231031	5.80	N	071280	500	76 억		6482144	N	N	0	N	00	N
121	20240711	090622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15540	-160	5	-1.02	18756560	1196	0.47	16000	16000	15540	20400	10990	15700	15682.74	42.38	0	-519	17326	16512	15626	14812	13926	16070	14370	76	4700	500	10990	10	1	15296603	2377	26.79	2.10	12	0.01	580.00	7414.00	18530	20240621	-16.14	5370	20231031	189.39	18530	-16.14	20240621	6180	151.46	20240102	18530	-16.14	20240621	5370	189.39	20231031	5.80	N	071280	500	76 억		6482144	N	N	0	N	00	N
122	20240710	160622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15700	-740	5	-4.50	2962859390	192998	245.05	16440	16440	14740	21350	11510	16440	15351.53	42.59	0	-31591	17460	16950	16480	15970	15500	17205	16225	76	4910	500	11500	10	1	15296603	2402	27.07	2.12	12	1.26	580.00	7414.00	18530	20240621	-15.27	5370	20231031	192.36	18530	-15.27	20240621	6180	154.05	20240102	18530	-15.27	20240621	5370	192.36	20231031	5.71	N	071280	500	76 억		6514624	N	N	0	N	00	N
123	20240710	150624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15380	-1060	5	-6.45	2450936060	160221	203.43	16440	16440	14740	21350	11510	16440	15297.22	42.59	0	-18664	17460	16950	16480	15970	15500	17205	16225	76	4910	500	11500	10	1	15296603	2353	26.52	2.07	12	1.05	580.00	7414.00	18530	20240621	-17.00	5370	20231031	186.41	18530	-17.00	20240621	6180	148.87	20240102	18530	-17.00	20240621	5370	186.41	20231031	5.71	N	071280	500	76 억		6514624	N	N	0	N	00	N
124	20240710	140621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15010	-1430	5	-8.70	1729897510	112215	142.48	16440	16440	15010	21350	11510	16440	15415.92	42.59	0	-14080	17460	16950	16480	15970	15500	17205	16225	76	4910	500	11500	10	1	15296603	2296	25.88	2.02	12	0.73	580.00	7414.00	18530	20240621	-19.00	5370	20231031	179.52	18530	-19.00	20240621	6180	142.88	20240102	18530	-19.00	20240621	5370	179.52	20231031	5.71	N	071280	500	76 억		6514624	N	N	0	N	00	N
125	20240710	130622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15330	-1110	5	-6.75	1252745930	80811	102.61	16440	16440	15200	21350	11510	16440	15502.17	42.59	0	-5232	17460	16950	16480	15970	15500	17205	16225	76	4910	500	11500	10	1	15296603	2345	26.43	2.07	12	0.53	580.00	7414.00	18530	20240621	-17.27	5370	20231031	185.47	18530	-17.27	20240621	6180	148.06	20240102	18530	-17.27	20240621	5370	185.47	20231031	5.71	N	071280	500	76 억		6514624	N	N	0	N	00	N
126	20240710	120622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15330	-1110	5	-6.75	1054022350	67969	86.30	16440	16440	15200	21350	11510	16440	15507.40	42.59	0	-3109	17460	16950	16480	15970	15500	17205	16225	76	4910	500	11500	10	1	15296603	2345	26.43	2.07	12	0.44	580.00	7414.00	18530	20240621	-17.27	5370	20231031	185.47	18530	-17.27	20240621	6180	148.06	20240102	18530	-17.27	20240621	5370	185.47	20231031	5.71	N	071280	500	76 억		6514624	N	N	0	N	00	N
127	20240710	110623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15400	-1040	5	-6.33	810260340	52014	66.04	16440	16440	15200	21350	11510	16440	15577.74	42.59	0	-4666	17460	16950	16480	15970	15500	17205	16225	76	4910	500	11500	10	1	15296603	2356	26.55	2.08	12	0.34	580.00	7414.00	18530	20240621	-16.89	5370	20231031	186.78	18530	-16.89	20240621	6180	149.19	20240102	18530	-16.89	20240621	5370	186.78	20231031	5.71	N	071280	500	76 억		6514624	N	N	0	N	00	N
128	20240710	100618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15490	-950	5	-5.78	663530600	42472	53.93	16440	16440	15200	21350	11510	16440	15622.78	42.59	0	-1550	17460	16950	16480	15970	15500	17205	16225	76	4910	500	11500	10	1	15296603	2369	26.71	2.09	12	0.28	580.00	7414.00	18530	20240621	-16.41	5370	20231031	188.45	18530	-16.41	20240621	6180	150.65	20240102	18530	-16.41	20240621	5370	188.45	20231031	5.71	N	071280	500	76 억		6514624	N	N	0	N	00	N
129	20240710	090621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16180	-260	5	-1.58	34280450	2116	2.69	16440	16440	16050	21350	11510	16440	16200.59	42.59	0	-790	17460	16950	16480	15970	15500	17205	16225	76	4910	500	11500	10	1	15296603	2475	27.90	2.18	12	0.01	580.00	7414.00	18530	20240621	-12.68	5370	20231031	201.30	18530	-12.68	20240621	6180	161.81	20240102	18530	-12.68	20240621	5370	201.30	20231031	5.71	N	071280	500	76 억		6514624	N	N	0	N	00	N
130	20240709	160620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16440	40	2	0.24	1293975910	78749	131.97	16420	16990	16010	21300	11480	16400	16431.65	42.55	0	6013	17193	16796	16573	16176	15953	16685	16065	76	4900	500	11480	10	1	15296603	2515	28.34	2.22	12	0.51	580.00	7414.00	18530	20240621	-11.28	5370	20231031	206.15	18530	-11.28	20240621	6180	166.02	20240102	18530	-11.28	20240621	5370	206.15	20231031	5.69	N	071280	500	76 억		6508649	N	N	0	N	00	N
131	20240709	150621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16250	-150	5	-0.91	1198692540	72942	122.24	16420	16990	16010	21300	11480	16400	16433.50	42.55	0	7119	17193	16796	16573	16176	15953	16685	16065	76	4900	500	11480	10	1	15296603	2486	28.02	2.19	12	0.48	580.00	7414.00	18530	20240621	-12.30	5370	20231031	202.61	18530	-12.30	20240621	6180	162.94	20240102	18530	-12.30	20240621	5370	202.61	20231031	5.69	N	071280	500	76 억		6508649	N	N	0	N	00	N
132	20240709	140622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16330	-70	5	-0.43	1100835100	66945	112.19	16420	16990	16010	21300	11480	16400	16443.87	42.55	0	8991	17193	16796	16573	16176	15953	16685	16065	76	4900	500	11480	10	1	15296603	2498	28.16	2.20	12	0.44	580.00	7414.00	18530	20240621	-11.87	5370	20231031	204.10	18530	-11.87	20240621	6180	164.24	20240102	18530	-11.87	20240621	5370	204.10	20231031	5.69	N	071280	500	76 억		6508649	N	N	0	N	00	N
133	20240709	130624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16160	-240	5	-1.46	1033476530	62817	105.27	16420	16990	16010	21300	11480	16400	16452.18	42.55	0	9235	17193	16796	16573	16176	15953	16685	16065	76	4900	500	11480	10	1	15296603	2472	27.86	2.18	12	0.41	580.00	7414.00	18530	20240621	-12.79	5370	20231031	200.93	18530	-12.79	20240621	6180	161.49	20240102	18530	-12.79	20240621	5370	200.93	20231031	5.69	N	071280	500	76 억		6508649	N	N	0	N	00	N
134	20240709	120625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16200	-200	5	-1.22	925456760	56142	94.09	16420	16990	16010	21300	11480	16400	16484.21	42.55	0	8149	17193	16796	16573	16176	15953	16685	16065	76	4900	500	11480	10	1	15296603	2478	27.93	2.19	12	0.37	580.00	7414.00	18530	20240621	-12.57	5370	20231031	201.68	18530	-12.57	20240621	6180	162.14	20240102	18530	-12.57	20240621	5370	201.68	20231031	5.69	N	071280	500	76 억		6508649	N	N	0	N	00	N
135	20240709	110624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16330	-70	5	-0.43	726411410	43854	73.49	16420	16990	16310	21300	11480	16400	16564.31	42.55	0	5015	17193	16796	16573	16176	15953	16685	16065	76	4900	500	11480	10	1	15296603	2498	28.16	2.20	12	0.29	580.00	7414.00	18530	20240621	-11.87	5370	20231031	204.10	18530	-11.87	20240621	6180	164.24	20240102	18530	-11.87	20240621	5370	204.10	20231031	5.69	N	071280	500	76 억		6508649	N	N	0	N	00	N
136	20240709	100622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16480	80	2	0.49	648210290	39079	65.49	16420	16990	16400	21300	11480	16400	16587.18	42.55	0	5286	17193	16796	16573	16176	15953	16685	16065	76	4900	500	11480	10	1	15296603	2521	28.41	2.22	12	0.26	580.00	7414.00	18530	20240621	-11.06	5370	20231031	206.89	18530	-11.06	20240621	6180	166.67	20240102	18530	-11.06	20240621	5370	206.89	20231031	5.69	N	071280	500	76 억		6508649	N	N	0	N	00	N
137	20240709	090621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16800	400	2	2.44	183377190	11105	18.61	16420	16890	16410	21300	11480	16400	16513.03	42.55	0	3764	17193	16796	16573	16176	15953	16685	16065	76	4900	500	11480	10	1	15296603	2570	28.97	2.27	12	0.07	580.00	7414.00	18530	20240621	-9.34	5370	20231031	212.85	18530	-9.34	20240621	6180	171.84	20240102	18530	-9.34	20240621	5370	212.85	20231031	5.69	N	071280	500	76 억		6508649	N	N	0	N	00	N
138	20240708	160617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16400	-560	5	-3.30	984297830	59557	98.95	16970	16970	16350	22000	11880	16960	16527.42	42.60	0	-6030	17786	17372	16886	16472	15986	17580	16680	76	5040	500	11870	10	1	15296603	2509	28.28	2.21	12	0.39	580.00	7414.00	18530	20240621	-11.49	5370	20231031	205.40	18530	-11.49	20240621	6180	165.37	20240102	18530	-11.49	20240621	5370	205.40	20231031	5.67	N	071280	500	76 억		6516205	N	N	0	N	00	N
139	20240708	150619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16390	-570	5	-3.36	813682630	49161	81.68	16970	16970	16350	22000	11880	16960	16551.38	42.60	0	-3096	17786	17372	16886	16472	15986	17580	16680	76	5040	500	11870	10	1	15296603	2507	28.26	2.21	12	0.32	580.00	7414.00	18530	20240621	-11.55	5370	20231031	205.21	18530	-11.55	20240621	6180	165.21	20240102	18530	-11.55	20240621	5370	205.21	20231031	5.67	N	071280	500	76 억		6516205	N	N	0	N	00	N
140	20240708	140620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16820	-140	5	-0.83	611978330	36971	61.43	16970	16970	16350	22000	11880	16960	16552.93	42.60	0	-4810	17786	17372	16886	16472	15986	17580	16680	76	5040	500	11870	10	1	15296603	2573	29.00	2.27	12	0.24	580.00	7414.00	18530	20240621	-9.23	5370	20231031	213.22	18530	-9.23	20240621	6180	172.17	20240102	18530	-9.23	20240621	5370	213.22	20231031	5.67	N	071280	500	76 억		6516205	N	N	0	N	00	N
141	20240708	130616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16520	-440	5	-2.59	560879600	33899	56.32	16970	16970	16350	22000	11880	16960	16545.61	42.60	0	-5709	17786	17372	16886	16472	15986	17580	16680	76	5040	500	11870	10	1	15296603	2527	28.48	2.23	12	0.22	580.00	7414.00	18530	20240621	-10.85	5370	20231031	207.64	18530	-10.85	20240621	6180	167.31	20240102	18530	-10.85	20240621	5370	207.64	20231031	5.67	N	071280	500	76 억		6516205	N	N	0	N	00	N
142	20240708	120618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16590	-370	5	-2.18	525212350	31741	52.74	16970	16970	16350	22000	11880	16960	16546.81	42.60	0	-6234	17786	17372	16886	16472	15986	17580	16680	76	5040	500	11870	10	1	15296603	2538	28.60	2.24	12	0.21	580.00	7414.00	18530	20240621	-10.47	5370	20231031	208.94	18530	-10.47	20240621	6180	168.45	20240102	18530	-10.47	20240621	5370	208.94	20231031	5.67	N	071280	500	76 억		6516205	N	N	0	N	00	N
143	20240708	110616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16450	-510	5	-3.01	504926460	30512	50.70	16970	16970	16350	22000	11880	16960	16548.46	42.60	0	-6664	17786	17372	16886	16472	15986	17580	16680	76	5040	500	11870	10	1	15296603	2516	28.36	2.22	12	0.20	580.00	7414.00	18530	20240621	-11.23	5370	20231031	206.33	18530	-11.23	20240621	6180	166.18	20240102	18530	-11.23	20240621	5370	206.33	20231031	5.67	N	071280	500	76 억		6516205	N	N	0	N	00	N
144	20240708	100617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16400	-560	5	-3.30	445930700	26917	44.72	16970	16970	16400	22000	11880	16960	16566.88	42.60	0	-5719	17786	17372	16886	16472	15986	17580	16680	76	5040	500	11870	10	1	15296603	2509	28.28	2.21	12	0.18	580.00	7414.00	18530	20240621	-11.49	5370	20231031	205.40	18530	-11.49	20240621	6180	165.37	20240102	18530	-11.49	20240621	5370	205.40	20231031	5.67	N	071280	500	76 억		6516205	N	N	0	N	00	N
145	20240708	090617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16810	-150	5	-0.88	29796480	1771	2.94	16970	16970	16530	22000	11880	16960	16824.66	42.60	0	-153	17786	17372	16886	16472	15986	17580	16680	76	5040	500	11870	10	1	15296603	2571	28.98	2.27	12	0.01	580.00	7414.00	18530	20240621	-9.28	5370	20231031	213.04	18530	-9.28	20240621	6180	172.01	20240102	18530	-9.28	20240621	5370	213.04	20231031	5.67	N	071280	500	76 억		6516205	N	N	0	N	00	N
146	20240705	160614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16960	380	2	2.29	1016756350	60174	117.22	16470	17300	16400	21550	11610	16580	16896.94	42.71	0	-6869	17373	16976	16433	16036	15493	17175	16235	76	4970	500	11600	10	1	15296603	2594	29.24	2.29	12	0.39	580.00	7414.00	18530	20240621	-8.47	5370	20231031	215.83	18530	-8.47	20240621	6180	174.43	20240102	18530	-8.47	20240621	5370	215.83	20231031	5.68	N	071280	500	76 억		6533588	N	N	0	N	00	N
147	20240705	150616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17030	450	2	2.71	884129900	52366	102.01	16470	17300	16400	21550	11610	16580	16883.66	42.71	0	-4797	17373	16976	16433	16036	15493	17175	16235	76	4970	500	11600	10	1	15296603	2605	29.36	2.30	12	0.34	580.00	7414.00	18530	20240621	-8.09	5370	20231031	217.13	18530	-8.09	20240621	6180	175.57	20240102	18530	-8.09	20240621	5370	217.13	20231031	5.68	N	071280	500	76 억		6533588	N	N	0	N	00	N
148	20240705	140616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16700	120	2	0.72	434639840	26043	50.73	16470	16970	16400	21550	11610	16580	16689.32	42.71	0	-7983	17373	16976	16433	16036	15493	17175	16235	76	4970	500	11600	10	1	15296603	2555	28.79	2.25	12	0.17	580.00	7414.00	18530	20240621	-9.88	5370	20231031	210.99	18530	-9.88	20240621	6180	170.23	20240102	18530	-9.88	20240621	5370	210.99	20231031	5.68	N	071280	500	76 억		6533588	N	N	0	N	00	N
149	20240705	130616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16640	60	2	0.36	404727250	24248	47.24	16470	16970	16400	21550	11610	16580	16691.16	42.71	0	-8432	17373	16976	16433	16036	15493	17175	16235	76	4970	500	11600	10	1	15296603	2545	28.69	2.24	12	0.16	580.00	7414.00	18530	20240621	-10.20	5370	20231031	209.87	18530	-10.20	20240621	6180	169.26	20240102	18530	-10.20	20240621	5370	209.87	20231031	5.68	N	071280	500	76 억		6533588	N	N	0	N	00	N
150	20240705	120616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16690	110	2	0.66	327523460	19601	38.18	16470	16970	16400	21550	11610	16580	16709.53	42.71	0	-7780	17373	16976	16433	16036	15493	17175	16235	76	4970	500	11600	10	1	15296603	2553	28.78	2.25	12	0.13	580.00	7414.00	18530	20240621	-9.93	5370	20231031	210.80	18530	-9.93	20240621	6180	170.06	20240102	18530	-9.93	20240621	5370	210.80	20231031	5.68	N	071280	500	76 억		6533588	N	N	0	N	00	N
151	20240705	110614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16520	-60	5	-0.36	153663650	9263	18.04	16470	16770	16400	21550	11610	16580	16588.97	42.71	0	-5361	17373	16976	16433	16036	15493	17175	16235	76	4970	500	11600	10	1	15296603	2527	28.48	2.23	12	0.06	580.00	7414.00	18530	20240621	-10.85	5370	20231031	207.64	18530	-10.85	20240621	6180	167.31	20240102	18530	-10.85	20240621	5370	207.64	20231031	5.68	N	071280	500	76 억		6533588	N	N	0	N	00	N
152	20240705	100614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16570	-10	5	-0.06	116414300	7020	13.68	16470	16770	16400	21550	11610	16580	16583.23	42.71	0	-4570	17373	16976	16433	16036	15493	17175	16235	76	4970	500	11600	10	1	15296603	2535	28.57	2.23	12	0.05	580.00	7414.00	18530	20240621	-10.58	5370	20231031	208.57	18530	-10.58	20240621	6180	168.12	20240102	18530	-10.58	20240621	5370	208.57	20231031	5.68	N	071280	500	76 억		6533588	N	N	0	N	00	N
153	20240705	090615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16610	30	2	0.18	12273820	739	1.44	16470	16740	16470	21550	11610	16580	16608.69	42.71	0	-422	17373	16976	16433	16036	15493	17175	16235	76	4970	500	11600	10	1	15296603	2541	28.64	2.24	12	0.00	580.00	7414.00	18530	20240621	-10.36	5370	20231031	209.31	18530	-10.36	20240621	6180	168.77	20240102	18530	-10.36	20240621	5370	209.31	20231031	5.68	N	071280	500	76 억		6533588	N	N	0	N	00	N
154	20240704	160612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16580	70	2	0.42	833728000	51236	64.13	16510	16830	15890	21450	11560	16510	16271.99	42.66	0	4978	18176	17342	16926	16092	15676	17135	15885	76	4940	500	11550	10	1	15296603	2536	28.59	2.24	12	0.33	580.00	7414.00	18530	20240621	-10.52	5370	20231031	208.75	18530	-10.52	20240621	6180	168.28	20240102	18530	-10.52	20240621	5370	208.75	20231031	5.72	N	071280	500	76 억		6525684	N	N	0	N	00	N
155	20240704	150615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16440	-70	5	-0.42	776017960	47751	59.77	16510	16830	15890	21450	11560	16510	16251.34	42.66	0	6870	18176	17342	16926	16092	15676	17135	15885	76	4940	500	11550	10	1	15296603	2515	28.34	2.22	12	0.31	580.00	7414.00	18530	20240621	-11.28	5370	20231031	206.15	18530	-11.28	20240621	6180	166.02	20240102	18530	-11.28	20240621	5370	206.15	20231031	5.72	N	071280	500	76 억		6525684	N	N	0	N	00	N
156	20240704	140614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16600	90	2	0.55	723871370	44582	55.80	16510	16830	15890	21450	11560	16510	16236.85	42.66	0	7662	18176	17342	16926	16092	15676	17135	15885	76	4940	500	11550	10	1	15296603	2539	28.62	2.24	12	0.29	580.00	7414.00	18530	20240621	-10.42	5370	20231031	209.12	18530	-10.42	20240621	6180	168.61	20240102	18530	-10.42	20240621	5370	209.12	20231031	5.72	N	071280	500	76 억		6525684	N	N	0	N	00	N
157	20240704	130615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16450	-60	5	-0.36	703131630	43328	54.23	16510	16830	15890	21450	11560	16510	16228.11	42.66	0	7717	18176	17342	16926	16092	15676	17135	15885	76	4940	500	11550	10	1	15296603	2516	28.36	2.22	12	0.28	580.00	7414.00	18530	20240621	-11.23	5370	20231031	206.33	18530	-11.23	20240621	6180	166.18	20240102	18530	-11.23	20240621	5370	206.33	20231031	5.72	N	071280	500	76 억		6525684	N	N	0	N	00	N
158	20240704	120613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16460	-50	5	-0.30	683718560	42146	52.75	16510	16830	15890	21450	11560	16510	16222.62	42.66	0	7791	18176	17342	16926	16092	15676	17135	15885	76	4940	500	11550	10	1	15296603	2518	28.38	2.22	12	0.28	580.00	7414.00	18530	20240621	-11.17	5370	20231031	206.52	18530	-11.17	20240621	6180	166.34	20240102	18530	-11.17	20240621	5370	206.52	20231031	5.72	N	071280	500	76 억		6525684	N	N	0	N	00	N
159	20240704	110613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16480	-30	5	-0.18	654434150	40364	50.52	16510	16830	15890	21450	11560	16510	16213.31	42.66	0	7831	18176	17342	16926	16092	15676	17135	15885	76	4940	500	11550	10	1	15296603	2521	28.41	2.22	12	0.26	580.00	7414.00	18530	20240621	-11.06	5370	20231031	206.89	18530	-11.06	20240621	6180	166.67	20240102	18530	-11.06	20240621	5370	206.89	20231031	5.72	N	071280	500	76 억		6525684	N	N	0	N	00	N
160	20240704	100613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16190	-320	5	-1.94	489440460	30266	37.88	16510	16830	15890	21450	11560	16510	16171.30	42.66	0	8434	18176	17342	16926	16092	15676	17135	15885	76	4940	500	11550	10	1	15296603	2477	27.91	2.18	12	0.20	580.00	7414.00	18530	20240621	-12.63	5370	20231031	201.49	18530	-12.63	20240621	6180	161.97	20240102	18530	-12.63	20240621	5370	201.49	20231031	5.72	N	071280	500	76 억		6525684	N	N	0	N	00	N
161	20240704	090614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16780	270	2	1.64	20978250	1259	1.58	16510	16830	16500	21450	11560	16510	16662.63	42.66	0	-26	18176	17342	16926	16092	15676	17135	15885	76	4940	500	11550	10	1	15296603	2567	28.93	2.26	12	0.01	580.00	7414.00	18530	20240621	-9.44	5370	20231031	212.48	18530	-9.44	20240621	6180	171.52	20240102	18530	-9.44	20240621	5370	212.48	20231031	5.72	N	071280	500	76 억		6525684	N	N	0	N	00	N
162	20240703	160610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16510	-1250	5	-7.04	1348753730	79581	50.47	17760	17760	16510	23050	12440	17760	16948.28	42.74	0	-14008	19126	18442	17726	17042	16326	18085	16685	76	5290	500	12430	10	1	15296603	2525	28.47	2.23	12	0.52	580.00	7414.00	18530	20240621	-10.90	5370	20231031	207.45	18530	-10.90	20240621	6180	167.15	20240102	18530	-10.90	20240621	5370	207.45	20231031	5.81	N	071280	500	76 억		6538135	N	N	0	N	00	N
163	20240703	150612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16870	-890	5	-5.01	1169531130	68861	43.67	17760	17760	16700	23050	12440	17760	16983.94	42.74	0	-12247	19126	18442	17726	17042	16326	18085	16685	76	5290	500	12430	10	1	15296603	2581	29.09	2.28	12	0.45	580.00	7414.00	18530	20240621	-8.96	5370	20231031	214.15	18530	-8.96	20240621	6180	172.98	20240102	18530	-8.96	20240621	5370	214.15	20231031	5.81	N	071280	500	76 억		6538135	N	N	0	N	00	N
164	20240703	140613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16900	-860	5	-4.84	917818110	53892	34.18	17760	17760	16800	23050	12440	17760	17030.69	42.74	0	-8478	19126	18442	17726	17042	16326	18085	16685	76	5290	500	12430	10	1	15296603	2585	29.14	2.28	12	0.35	580.00	7414.00	18530	20240621	-8.80	5370	20231031	214.71	18530	-8.80	20240621	6180	173.46	20240102	18530	-8.80	20240621	5370	214.71	20231031	5.81	N	071280	500	76 억		6538135	N	N	0	N	00	N
165	20240703	130611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16980	-780	5	-4.39	737289050	43252	27.43	17760	17760	16800	23050	12440	17760	17046.36	42.74	0	-10803	19126	18442	17726	17042	16326	18085	16685	76	5290	500	12430	10	1	15296603	2597	29.28	2.29	12	0.28	580.00	7414.00	18530	20240621	-8.36	5370	20231031	216.20	18530	-8.36	20240621	6180	174.76	20240102	18530	-8.36	20240621	5370	216.20	20231031	5.81	N	071280	500	76 억		6538135	N	N	0	N	00	N
166	20240703	120611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17070	-690	5	-3.89	623909620	36581	23.20	17760	17760	16800	23050	12440	17760	17055.56	42.74	0	-11418	19126	18442	17726	17042	16326	18085	16685	76	5290	500	12430	10	1	15296603	2611	29.43	2.30	12	0.24	580.00	7414.00	18530	20240621	-7.88	5370	20231031	217.88	18530	-7.88	20240621	6180	176.21	20240102	18530	-7.88	20240621	5370	217.88	20231031	5.81	N	071280	500	76 억		6538135	N	N	0	N	00	N
167	20240703	110613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17200	-560	5	-3.15	529211630	31033	19.68	17760	17760	16800	23050	12440	17760	17053.19	42.74	0	-10211	19126	18442	17726	17042	16326	18085	16685	76	5290	500	12430	10	1	15296603	2631	29.66	2.32	12	0.20	580.00	7414.00	18530	20240621	-7.18	5370	20231031	220.30	18530	-7.18	20240621	6180	178.32	20240102	18530	-7.18	20240621	5370	220.30	20231031	5.81	N	071280	500	76 억		6538135	N	N	0	N	00	N
168	20240703	100613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17140	-620	5	-3.49	194179050	11263	7.14	17760	17760	17020	23050	12440	17760	17240.44	42.74	0	-4448	19126	18442	17726	17042	16326	18085	16685	76	5290	500	12430	10	1	15296603	2622	29.55	2.31	12	0.07	580.00	7414.00	18530	20240621	-7.50	5370	20231031	219.18	18530	-7.50	20240621	6180	177.35	20240102	18530	-7.50	20240621	5370	219.18	20231031	5.81	N	071280	500	76 억		6538135	N	N	0	N	00	N
169	20240703	090611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17600	-160	5	-0.90	8065050	458	0.29	17760	17760	17340	23050	12440	17760	17609.28	42.74	0	-147	19126	18442	17726	17042	16326	18085	16685	76	5290	500	12430	10	1	15296603	2692	30.34	2.37	12	0.00	580.00	7414.00	18530	20240621	-5.02	5370	20231031	227.75	18530	-5.02	20240621	6180	184.79	20240102	18530	-5.02	20240621	5370	227.75	20231031	5.81	N	071280	500	76 억		6538135	N	N	0	N	00	N
170	20240702	160610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17760	-470	5	-2.58	2775765440	157657	77.75	18230	18410	17010	23650	12770	18230	17606.35	43.02	0	-43094	18903	18566	17983	17646	17063	18735	17815	76	5420	500	12760	10	1	15296603	2717	30.62	2.40	12	1.03	580.00	7414.00	18530	20240621	-4.16	5370	20231031	230.73	18530	-4.16	20240621	6180	187.38	20240102	18530	-4.16	20240621	5370	230.73	20231031	5.78	N	071280	500	76 억		6581122	N	N	0	N	00	N
171	20240702	150611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17620	-610	5	-3.35	2683067970	152418	75.16	18230	18410	17010	23650	12770	18230	17603.35	43.02	0	-39619	18903	18566	17983	17646	17063	18735	17815	76	5420	500	12760	10	1	15296603	2695	30.38	2.38	12	1.00	580.00	7414.00	18530	20240621	-4.91	5370	20231031	228.12	18530	-4.91	20240621	6180	185.11	20240102	18530	-4.91	20240621	5370	228.12	20231031	5.78	N	071280	500	76 억		6581122	N	N	0	N	00	N
172	20240702	140611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17440	-790	5	-4.33	2332277250	132535	65.36	18230	18410	17010	23650	12770	18230	17597.44	43.02	0	-26336	18903	18566	17983	17646	17063	18735	17815	76	5420	500	12760	10	1	15296603	2668	30.07	2.35	12	0.87	580.00	7414.00	18530	20240621	-5.88	5370	20231031	224.77	18530	-5.88	20240621	6180	182.20	20240102	18530	-5.88	20240621	5370	224.77	20231031	5.78	N	071280	500	76 억		6581122	N	N	0	N	00	N
173	20240702	130611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17850	-380	5	-2.08	1425852160	80251	39.58	18230	18410	17400	23650	12770	18230	17767.41	43.02	0	-7380	18903	18566	17983	17646	17063	18735	17815	76	5420	500	12760	10	1	15296603	2730	30.78	2.41	12	0.52	580.00	7414.00	18530	20240621	-3.67	5370	20231031	232.40	18530	-3.67	20240621	6180	188.83	20240102	18530	-3.67	20240621	5370	232.40	20231031	5.78	N	071280	500	76 억		6581122	N	N	0	N	00	N
174	20240702	120611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17950	-280	5	-1.54	1301945970	73349	36.17	18230	18410	17400	23650	12770	18230	17750.02	43.02	0	-5938	18903	18566	17983	17646	17063	18735	17815	76	5420	500	12760	10	1	15296603	2746	30.95	2.42	12	0.48	580.00	7414.00	18530	20240621	-3.13	5370	20231031	234.26	18530	-3.13	20240621	6180	190.45	20240102	18530	-3.13	20240621	5370	234.26	20231031	5.78	N	071280	500	76 억		6581122	N	N	0	N	00	N
175	20240702	110610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17800	-430	5	-2.36	999668790	56458	27.84	18230	18410	17400	23650	12770	18230	17706.42	43.02	0	-8350	18903	18566	17983	17646	17063	18735	17815	76	5420	500	12760	10	1	15296603	2723	30.69	2.40	12	0.37	580.00	7414.00	18530	20240621	-3.94	5370	20231031	231.47	18530	-3.94	20240621	6180	188.03	20240102	18530	-3.94	20240621	5370	231.47	20231031	5.78	N	071280	500	76 억		6581122	N	N	0	N	00	N
176	20240702	100610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17660	-570	5	-3.13	720898010	40738	20.09	18230	18410	17400	23650	12770	18230	17695.96	43.02	0	-12471	18903	18566	17983	17646	17063	18735	17815	76	5420	500	12760	10	1	15296603	2701	30.45	2.38	12	0.27	580.00	7414.00	18530	20240621	-4.70	5370	20231031	228.86	18530	-4.70	20240621	6180	185.76	20240102	18530	-4.70	20240621	5370	228.86	20231031	5.78	N	071280	500	76 억		6581122	N	N	0	N	00	N
177	20240702	090612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18180	-50	5	-0.27	102452190	5625	2.77	18230	18410	18100	23650	12770	18230	18213.72	43.02	0	-2525	18903	18566	17983	17646	17063	18735	17815	76	5420	500	12760	10	1	15296603	2781	31.34	2.45	12	0.04	580.00	7414.00	18530	20240621	-1.89	5370	20231031	238.55	18530	-1.89	20240621	6180	194.17	20240102	18530	-1.89	20240621	5370	238.55	20231031	5.78	N	071280	500	76 억		6581122	N	N	0	N	00	N
178	20240701	160608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18230	190	2	1.05	3613606120	202594	242.00	17860	18320	17400	23450	12630	18040	17835.73	42.99	0	4549	18613	18326	17963	17676	17313	18470	17820	76	5410	500	12620	10	1	15296603	2789	31.43	2.46	12	1.32	580.00	7414.00	18530	20240621	-1.62	5370	20231031	239.48	18530	-1.62	20240621	6180	194.98	20240102	18530	-1.62	20240621	5370	239.48	20231031	5.76	N	071280	500	76 억		6576317	N	N	0	N	00	N
179	20240701	150610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18230	190	2	1.05	3496495030	196167	234.32	17860	18320	17400	23450	12630	18040	17823.99	42.99	0	5329	18613	18326	17963	17676	17313	18470	17820	76	5410	500	12620	10	1	15296603	2789	31.43	2.46	12	1.28	580.00	7414.00	18530	20240621	-1.62	5370	20231031	239.48	18530	-1.62	20240621	6180	194.98	20240102	18530	-1.62	20240621	5370	239.48	20231031	5.76	N	071280	500	76 억		6576317	N	N	0	N	00	N
180	20240701	140609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18150	110	2	0.61	3243171730	182245	217.69	17860	18320	17400	23450	12630	18040	17795.56	42.99	0	4700	18613	18326	17963	17676	17313	18470	17820	76	5410	500	12620	10	1	15296603	2776	31.29	2.45	12	1.19	580.00	7414.00	18530	20240621	-2.05	5370	20231031	237.99	18530	-2.05	20240621	6180	193.69	20240102	18530	-2.05	20240621	5370	237.99	20231031	5.76	N	071280	500	76 억		6576317	N	N	0	N	00	N
181	20240701	130609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18180	140	2	0.78	2809913200	158461	189.28	17860	18220	17400	23450	12630	18040	17732.37	42.99	0	5240	18613	18326	17963	17676	17313	18470	17820	76	5410	500	12620	10	1	15296603	2781	31.34	2.45	12	1.04	580.00	7414.00	18530	20240621	-1.89	5370	20231031	238.55	18530	-1.89	20240621	6180	194.17	20240102	18530	-1.89	20240621	5370	238.55	20231031	5.76	N	071280	500	76 억		6576317	N	N	0	N	00	N
182	20240701	120610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17750	-290	5	-1.61	2464425680	139197	166.27	17860	18220	17400	23450	12630	18040	17704.40	42.99	0	-79	18613	18326	17963	17676	17313	18470	17820	76	5410	500	12620	10	1	15296603	2715	30.60	2.39	12	0.91	580.00	7414.00	18530	20240621	-4.21	5370	20231031	230.54	18530	-4.21	20240621	6180	187.22	20240102	18530	-4.21	20240621	5370	230.54	20231031	5.76	N	071280	500	76 억		6576317	N	N	0	N	00	N
183	20240701	110608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17730	-310	5	-1.72	1585705120	89236	106.59	17860	18220	17500	23450	12630	18040	17769.55	42.99	0	8987	18613	18326	17963	17676	17313	18470	17820	76	5410	500	12620	10	1	15296603	2712	30.57	2.39	12	0.58	580.00	7414.00	18530	20240621	-4.32	5370	20231031	230.17	18530	-4.32	20240621	6180	186.89	20240102	18530	-4.32	20240621	5370	230.17	20231031	5.76	N	071280	500	76 억		6576317	N	N	0	N	00	N
184	20240701	100607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17740	-300	5	-1.66	1085366140	61049	72.92	17860	18220	17500	23450	12630	18040	17778.26	42.99	0	6133	18613	18326	17963	17676	17313	18470	17820	76	5410	500	12620	10	1	15296603	2714	30.59	2.39	12	0.40	580.00	7414.00	18530	20240621	-4.26	5370	20231031	230.35	18530	-4.26	20240621	6180	187.06	20240102	18530	-4.26	20240621	5370	230.35	20231031	5.76	N	071280	500	76 억		6576317	N	N	0	N	00	N
185	20240701	090606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18170	130	2	0.72	221800640	12312	14.71	17860	18220	17860	23450	12630	18040	18014.83	42.99	0	1336	18613	18326	17963	17676	17313	18470	17820	76	5410	500	12620	10	1	15296603	2779	31.33	2.45	12	0.08	580.00	7414.00	18530	20240621	-1.94	5370	20231031	238.36	18530	-1.94	20240621	6180	194.01	20240102	18530	-1.94	20240621	5370	238.36	20231031	5.76	N	071280	500	76 억		6576317	N	N	0	N	00	N