KissMeData/083500/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	160706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12130	-90	5	-0.74	1329943850	112746	244.70	11900	12300	11610	15880	8560	12220	11793.18	7.34	0	40010	12773	12496	12123	11846	11473	12310	11660	43	3660	500	8790	10	1	8575722	1040	58.60	1.51	12	1.31	207.00	8029.00	17260	20240408	-29.72	8000	20231101	51.62	17260	-29.72	20240408	9710	24.92	20240306	17260	-29.72	20240408	8000	51.62	20231101	9.40	N	083500	500	42 억		629031	N	N	0	N	00	N
3	20240731	150714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12280	60	2	0.49	1281606500	108769	236.06	11900	12300	11610	15880	8560	12220	11782.83	7.34	0	42188	12773	12496	12123	11846	11473	12310	11660	43	3660	500	8790	10	1	8575722	1053	59.32	1.53	12	1.27	207.00	8029.00	17260	20240408	-28.85	8000	20231101	53.50	17260	-28.85	20240408	9710	26.47	20240306	17260	-28.85	20240408	8000	53.50	20231101	9.40	N	083500	500	42 억		629031	N	N	0	N	00	N
4	20240731	140714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11910	-310	5	-2.54	1154240830	98193	213.11	11900	12180	11610	15880	8560	12220	11754.82	7.34	0	39831	12773	12496	12123	11846	11473	12310	11660	43	3660	500	8790	10	1	8575722	1021	57.54	1.48	12	1.15	207.00	8029.00	17260	20240408	-31.00	8000	20231101	48.88	17260	-31.00	20240408	9710	22.66	20240306	17260	-31.00	20240408	8000	48.88	20231101	9.40	N	083500	500	42 억		629031	N	N	0	N	00	N
5	20240731	130712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11800	-420	5	-3.44	972213030	82903	179.93	11900	12180	11610	15880	8560	12220	11727.12	7.34	0	31956	12773	12496	12123	11846	11473	12310	11660	43	3660	500	8790	10	1	8575722	1012	57.00	1.47	12	0.97	207.00	8029.00	17260	20240408	-31.63	8000	20231101	47.50	17260	-31.63	20240408	9710	21.52	20240306	17260	-31.63	20240408	8000	47.50	20231101	9.40	N	083500	500	42 억		629031	N	N	0	N	00	N
6	20240731	120713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11710	-510	5	-4.17	466416660	39696	86.15	11900	12180	11610	15880	8560	12220	11749.71	7.34	0	-8201	12773	12496	12123	11846	11473	12310	11660	43	3660	500	8790	10	1	8575722	1004	56.57	1.46	12	0.46	207.00	8029.00	17260	20240408	-32.16	8000	20231101	46.38	17260	-32.16	20240408	9710	20.60	20240306	17260	-32.16	20240408	8000	46.38	20231101	9.40	N	083500	500	42 억		629031	N	N	0	N	00	N
7	20240731	110714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11650	-570	5	-4.66	367487420	31220	67.76	11900	12180	11610	15880	8560	12220	11770.90	7.34	0	-11691	12773	12496	12123	11846	11473	12310	11660	43	3660	500	8790	10	1	8575722	999	56.28	1.45	12	0.36	207.00	8029.00	17260	20240408	-32.50	8000	20231101	45.62	17260	-32.50	20240408	9710	19.98	20240306	17260	-32.50	20240408	8000	45.62	20231101	9.40	N	083500	500	42 억		629031	N	N	0	N	00	N
8	20240731	100711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11860	-360	5	-2.95	136202010	11444	24.84	11900	12180	11810	15880	8560	12220	11901.61	7.34	0	-2701	12773	12496	12123	11846	11473	12310	11660	43	3660	500	8790	10	1	8575722	1017	57.29	1.48	12	0.13	207.00	8029.00	17260	20240408	-31.29	8000	20231101	48.25	17260	-31.29	20240408	9710	22.14	20240306	17260	-31.29	20240408	8000	48.25	20231101	9.40	N	083500	500	42 억		629031	N	N	0	N	00	N
9	20240731	090709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12000	-220	5	-1.80	19178480	1602	3.48	11900	12180	11900	15880	8560	12220	11971.59	7.34	0	77	12773	12496	12123	11846	11473	12310	11660	43	3660	500	8790	10	1	8575722	1029	57.97	1.49	12	0.02	207.00	8029.00	17260	20240408	-30.48	8000	20231101	50.00	17260	-30.48	20240408	9710	23.58	20240306	17260	-30.48	20240408	8000	50.00	20231101	9.40	N	083500	500	42 억		629031	N	N	0	N	00	N
10	20240730	160654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12220	-140	5	-1.13	551787610	46075	165.12	12400	12400	11750	16060	8660	12360	11975.86	7.27	0	10482	12806	12582	12366	12142	11926	12695	12255	43	3700	500	8890	10	1	8575722	1048	59.03	1.52	12	0.54	207.00	8029.00	17260	20240408	-29.20	8000	20231101	52.75	17260	-29.20	20240408	9710	25.85	20240306	17260	-29.20	20240408	8000	52.75	20231101	9.50	N	083500	500	42 억		623631	N	N	0	N	00	N
11	20240730	150706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12000	-360	5	-2.91	504375070	42143	151.03	12400	12400	11750	16060	8660	12360	11968.18	7.27	0	9137	12806	12582	12366	12142	11926	12695	12255	43	3700	500	8890	10	1	8575722	1029	57.97	1.49	12	0.49	207.00	8029.00	17260	20240408	-30.48	8000	20231101	50.00	17260	-30.48	20240408	9710	23.58	20240306	17260	-30.48	20240408	8000	50.00	20231101	9.50	N	083500	500	42 억		623631	N	N	0	N	00	N
12	20240730	140657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12050	-310	5	-2.51	444988440	37219	133.38	12400	12400	11750	16060	8660	12360	11955.95	7.27	0	9736	12806	12582	12366	12142	11926	12695	12255	43	3700	500	8890	10	1	8575722	1033	58.21	1.50	12	0.43	207.00	8029.00	17260	20240408	-30.19	8000	20231101	50.63	17260	-30.19	20240408	9710	24.10	20240306	17260	-30.19	20240408	8000	50.63	20231101	9.50	N	083500	500	42 억		623631	N	N	0	N	00	N
13	20240730	130703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11980	-380	5	-3.07	257541600	21502	77.06	12400	12400	11750	16060	8660	12360	11977.56	7.27	0	195	12806	12582	12366	12142	11926	12695	12255	43	3700	500	8890	10	1	8575722	1027	57.87	1.49	12	0.25	207.00	8029.00	17260	20240408	-30.59	8000	20231101	49.75	17260	-30.59	20240408	9710	23.38	20240306	17260	-30.59	20240408	8000	49.75	20231101	9.50	N	083500	500	42 억		623631	N	N	0	N	00	N
14	20240730	120657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12140	-220	5	-1.78	240133940	20055	71.87	12400	12400	11750	16060	8660	12360	11973.77	7.27	0	83	12806	12582	12366	12142	11926	12695	12255	43	3700	500	8890	10	1	8575722	1041	58.65	1.51	12	0.23	207.00	8029.00	17260	20240408	-29.66	8000	20231101	51.75	17260	-29.66	20240408	9710	25.03	20240306	17260	-29.66	20240408	8000	51.75	20231101	9.50	N	083500	500	42 억		623631	N	N	0	N	00	N
15	20240730	110704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11980	-380	5	-3.07	213630660	17847	63.96	12400	12400	11750	16060	8660	12360	11970.12	7.27	0	57	12806	12582	12366	12142	11926	12695	12255	43	3700	500	8890	10	1	8575722	1027	57.87	1.49	12	0.21	207.00	8029.00	17260	20240408	-30.59	8000	20231101	49.75	17260	-30.59	20240408	9710	23.38	20240306	17260	-30.59	20240408	8000	49.75	20231101	9.50	N	083500	500	42 억		623631	N	N	0	N	00	N
16	20240730	100705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11980	-380	5	-3.07	119775260	9973	35.74	12400	12400	11750	16060	8660	12360	12009.95	7.27	0	-2409	12806	12582	12366	12142	11926	12695	12255	43	3700	500	8890	10	1	8575722	1027	57.87	1.49	12	0.12	207.00	8029.00	17260	20240408	-30.59	8000	20231101	49.75	17260	-30.59	20240408	9710	23.38	20240306	17260	-30.59	20240408	8000	49.75	20231101	9.50	N	083500	500	42 억		623631	N	N	0	N	00	N
17	20240730	090707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12220	-140	5	-1.13	15008530	1223	4.38	12400	12400	12220	16060	8660	12360	12271.90	7.27	0	-216	12806	12582	12366	12142	11926	12695	12255	43	3700	500	8890	10	1	8575722	1048	59.03	1.52	12	0.01	207.00	8029.00	17260	20240408	-29.20	8000	20231101	52.75	17260	-29.20	20240408	9710	25.85	20240306	17260	-29.20	20240408	8000	52.75	20231101	9.50	N	083500	500	42 억		623631	N	N	0	N	00	N
18	20240729	160654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12360	60	2	0.49	343382700	27879	60.41	12210	12590	12150	15990	8610	12300	12317.19	7.19	0	6778	12820	12560	12330	12070	11840	12445	11955	43	3690	500	8850	10	1	8575722	1060	59.71	1.54	12	0.33	207.00	8029.00	17260	20240408	-28.39	8000	20231101	54.50	17260	-28.39	20240408	9710	27.29	20240306	17260	-28.39	20240408	8000	54.50	20231101	9.48	N	083500	500	42 억		616697	N	N	0	N	00	N
19	20240729	150702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12360	60	2	0.49	330033820	26798	58.07	12210	12590	12150	15990	8610	12300	12315.98	7.19	0	6816	12820	12560	12330	12070	11840	12445	11955	43	3690	500	8850	10	1	8575722	1060	59.71	1.54	12	0.31	207.00	8029.00	17260	20240408	-28.39	8000	20231101	54.50	17260	-28.39	20240408	9710	27.29	20240306	17260	-28.39	20240408	8000	54.50	20231101	9.48	N	083500	500	42 억		616697	N	N	0	N	00	N
20	20240729	140708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12380	80	2	0.65	264354960	21490	46.57	12210	12590	12150	15990	8610	12300	12301.34	7.19	0	3756	12820	12560	12330	12070	11840	12445	11955	43	3690	500	8850	10	1	8575722	1062	59.81	1.54	12	0.25	207.00	8029.00	17260	20240408	-28.27	8000	20231101	54.75	17260	-28.27	20240408	9710	27.50	20240306	17260	-28.27	20240408	8000	54.75	20231101	9.48	N	083500	500	42 억		616697	N	N	0	N	00	N
21	20240729	130709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12420	120	2	0.98	243529400	19805	42.92	12210	12590	12150	15990	8610	12300	12296.24	7.19	0	2825	12820	12560	12330	12070	11840	12445	11955	43	3690	500	8850	10	1	8575722	1065	60.00	1.55	12	0.23	207.00	8029.00	17260	20240408	-28.04	8000	20231101	55.25	17260	-28.04	20240408	9710	27.91	20240306	17260	-28.04	20240408	8000	55.25	20231101	9.48	N	083500	500	42 억		616697	N	N	0	N	00	N
22	20240729	120702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12360	60	2	0.49	240811970	19585	42.44	12210	12590	12150	15990	8610	12300	12295.60	7.19	0	2822	12820	12560	12330	12070	11840	12445	11955	43	3690	500	8850	10	1	8575722	1060	59.71	1.54	12	0.23	207.00	8029.00	17260	20240408	-28.39	8000	20231101	54.50	17260	-28.39	20240408	9710	27.29	20240306	17260	-28.39	20240408	8000	54.50	20231101	9.48	N	083500	500	42 억		616697	N	N	0	N	00	N
23	20240729	110658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12300	0	3	0.00	150170750	12216	26.47	12210	12450	12170	15990	8610	12300	12292.59	7.19	0	4667	12820	12560	12330	12070	11840	12445	11955	43	3690	500	8850	10	1	8575722	1055	59.42	1.53	12	0.14	207.00	8029.00	17260	20240408	-28.74	8000	20231101	53.75	17260	-28.74	20240408	9710	26.67	20240306	17260	-28.74	20240408	8000	53.75	20231101	9.48	N	083500	500	42 억		616697	N	N	0	N	00	N
24	20240729	100656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12290	-10	5	-0.08	70423260	5735	12.43	12210	12450	12170	15990	8610	12300	12277.12	7.19	0	1437	12820	12560	12330	12070	11840	12445	11955	43	3690	500	8850	10	1	8575722	1054	59.37	1.53	12	0.07	207.00	8029.00	17260	20240408	-28.79	8000	20231101	53.62	17260	-28.79	20240408	9710	26.57	20240306	17260	-28.79	20240408	8000	53.62	20231101	9.48	N	083500	500	42 억		616697	N	N	0	N	00	N
25	20240729	090655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12440	140	2	1.14	9374530	763	1.65	12210	12450	12170	15990	8610	12300	12232.22	7.19	0	-26	12820	12560	12330	12070	11840	12445	11955	43	3690	500	8850	10	1	8575722	1067	60.10	1.55	12	0.01	207.00	8029.00	17260	20240408	-27.93	8000	20231101	55.50	17260	-27.93	20240408	9710	28.12	20240306	17260	-27.93	20240408	8000	55.50	20231101	9.48	N	083500	500	42 억		616697	N	N	0	N	00	N
26	20240726	160645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12300	-390	5	-3.07	566213330	46074	99.11	12570	12590	12100	16490	8890	12690	12288.69	7.18	0	1133	13523	13106	12803	12386	12083	12955	12235	43	3800	500	9130	10	1	8575722	1055	59.42	1.53	12	0.54	207.00	8029.00	17260	20240408	-28.74	8000	20231101	53.75	17260	-28.74	20240408	9710	26.67	20240306	17260	-28.74	20240408	8000	53.75	20231101	9.49	N	083500	500	42 억		615693	N	N	0	N	00	N
27	20240726	150653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12290	-400	5	-3.15	508693780	41384	89.02	12570	12590	12100	16490	8890	12690	12291.46	7.18	0	3020	13523	13106	12803	12386	12083	12955	12235	43	3800	500	9130	10	1	8575722	1054	59.37	1.53	12	0.48	207.00	8029.00	17260	20240408	-28.79	8000	20231101	53.62	17260	-28.79	20240408	9710	26.57	20240306	17260	-28.79	20240408	8000	53.62	20231101	9.49	N	083500	500	42 억		615693	N	N	0	N	00	N
28	20240726	140653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12120	-570	5	-4.49	419028080	34041	73.22	12570	12590	12100	16490	8890	12690	12308.84	7.18	0	-17	13523	13106	12803	12386	12083	12955	12235	43	3800	500	9130	10	1	8575722	1039	58.55	1.51	12	0.40	207.00	8029.00	17260	20240408	-29.78	8000	20231101	51.50	17260	-29.78	20240408	9710	24.82	20240306	17260	-29.78	20240408	8000	51.50	20231101	9.49	N	083500	500	42 억		615693	N	N	0	N	00	N
29	20240726	130653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12210	-480	5	-3.78	350586770	28393	61.07	12570	12590	12120	16490	8890	12690	12346.92	7.18	0	144	13523	13106	12803	12386	12083	12955	12235	43	3800	500	9130	10	1	8575722	1047	58.99	1.52	12	0.33	207.00	8029.00	17260	20240408	-29.26	8000	20231101	52.62	17260	-29.26	20240408	9710	25.75	20240306	17260	-29.26	20240408	8000	52.62	20231101	9.49	N	083500	500	42 억		615693	N	N	0	N	00	N
30	20240726	120657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12280	-410	5	-3.23	324510690	26256	56.48	12570	12590	12180	16490	8890	12690	12358.73	7.18	0	1738	13523	13106	12803	12386	12083	12955	12235	43	3800	500	9130	10	1	8575722	1053	59.32	1.53	12	0.31	207.00	8029.00	17260	20240408	-28.85	8000	20231101	53.50	17260	-28.85	20240408	9710	26.47	20240306	17260	-28.85	20240408	8000	53.50	20231101	9.49	N	083500	500	42 억		615693	N	N	0	N	00	N
31	20240726	110655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12300	-390	5	-3.07	283460900	22911	49.28	12570	12590	12180	16490	8890	12690	12371.43	7.18	0	2512	13523	13106	12803	12386	12083	12955	12235	43	3800	500	9130	10	1	8575722	1055	59.42	1.53	12	0.27	207.00	8029.00	17260	20240408	-28.74	8000	20231101	53.75	17260	-28.74	20240408	9710	26.67	20240306	17260	-28.74	20240408	8000	53.75	20231101	9.49	N	083500	500	42 억		615693	N	N	0	N	00	N
32	20240726	100654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12350	-340	5	-2.68	250244470	20220	43.49	12570	12590	12180	16490	8890	12690	12375.15	7.18	0	1555	13523	13106	12803	12386	12083	12955	12235	43	3800	500	9130	10	1	8575722	1059	59.66	1.54	12	0.24	207.00	8029.00	17260	20240408	-28.45	8000	20231101	54.38	17260	-28.45	20240408	9710	27.19	20240306	17260	-28.45	20240408	8000	54.38	20231101	9.49	N	083500	500	42 억		615693	N	N	0	N	00	N
33	20240726	090648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12450	-240	5	-1.89	20279130	1627	3.50	12570	12590	12350	16490	8890	12690	12455.48	7.18	0	386	13523	13106	12803	12386	12083	12955	12235	43	3800	500	9130	10	1	8575722	1068	60.14	1.55	12	0.02	207.00	8029.00	17260	20240408	-27.87	8000	20231101	55.62	17260	-27.87	20240408	9710	28.22	20240306	17260	-27.87	20240408	8000	55.62	20231101	9.49	N	083500	500	42 억		615693	N	N	0	N	00	N
34	20240725	160650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12690	-450	5	-3.42	587767910	46297	139.82	13140	13220	12500	17080	9200	13140	12695.59	7.14	0	3419	13800	13470	13230	12900	12660	13425	12855	43	3940	500	9460	10	1	8575722	1088	61.30	1.58	12	0.54	207.00	8029.00	17260	20240408	-26.48	8000	20231101	58.62	17260	-26.48	20240408	9710	30.69	20240306	17260	-26.48	20240408	8000	58.62	20231101	9.42	N	083500	500	42 억		612237	N	N	0	N	00	N
35	20240725	150659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12690	-450	5	-3.42	425037370	33432	100.96	13140	13220	12500	17080	9200	13140	12713.49	7.14	0	4405	13800	13470	13230	12900	12660	13425	12855	43	3940	500	9460	10	1	8575722	1088	61.30	1.58	12	0.39	207.00	8029.00	17260	20240408	-26.48	8000	20231101	58.62	17260	-26.48	20240408	9710	30.69	20240306	17260	-26.48	20240408	8000	58.62	20231101	9.42	N	083500	500	42 억		612237	N	N	0	N	00	N
36	20240725	140658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12860	-280	5	-2.13	406084080	31946	96.48	13140	13220	12500	17080	9200	13140	12711.58	7.14	0	5028	13800	13470	13230	12900	12660	13425	12855	43	3940	500	9460	10	1	8575722	1103	62.13	1.60	12	0.37	207.00	8029.00	17260	20240408	-25.49	8000	20231101	60.75	17260	-25.49	20240408	9710	32.44	20240306	17260	-25.49	20240408	8000	60.75	20231101	9.42	N	083500	500	42 억		612237	N	N	0	N	00	N
37	20240725	130652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12680	-460	5	-3.50	390428280	30721	92.78	13140	13220	12500	17080	9200	13140	12708.84	7.14	0	4873	13800	13470	13230	12900	12660	13425	12855	43	3940	500	9460	10	1	8575722	1087	61.26	1.58	12	0.36	207.00	8029.00	17260	20240408	-26.54	8000	20231101	58.50	17260	-26.54	20240408	9710	30.59	20240306	17260	-26.54	20240408	8000	58.50	20231101	9.42	N	083500	500	42 억		612237	N	N	0	N	00	N
38	20240725	120656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12760	-380	5	-2.89	220372090	17285	52.20	13140	13220	12500	17080	9200	13140	12749.33	7.14	0	467	13800	13470	13230	12900	12660	13425	12855	43	3940	500	9460	10	1	8575722	1094	61.64	1.59	12	0.20	207.00	8029.00	17260	20240408	-26.07	8000	20231101	59.50	17260	-26.07	20240408	9710	31.41	20240306	17260	-26.07	20240408	8000	59.50	20231101	9.42	N	083500	500	42 억		612237	N	N	0	N	00	N
39	20240725	110651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12630	-510	5	-3.88	194471930	15252	46.06	13140	13220	12500	17080	9200	13140	12750.59	7.14	0	-656	13800	13470	13230	12900	12660	13425	12855	43	3940	500	9460	10	1	8575722	1083	61.01	1.57	12	0.18	207.00	8029.00	17260	20240408	-26.83	8000	20231101	57.88	17260	-26.83	20240408	9710	30.07	20240306	17260	-26.83	20240408	8000	57.88	20231101	9.42	N	083500	500	42 억		612237	N	N	0	N	00	N
40	20240725	100651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12620	-520	5	-3.96	138809970	10851	32.77	13140	13220	12500	17080	9200	13140	12792.37	7.14	0	-1434	13800	13470	13230	12900	12660	13425	12855	43	3940	500	9460	10	1	8575722	1082	60.97	1.57	12	0.13	207.00	8029.00	17260	20240408	-26.88	8000	20231101	57.75	17260	-26.88	20240408	9710	29.97	20240306	17260	-26.88	20240408	8000	57.75	20231101	9.42	N	083500	500	42 억		612237	N	N	0	N	00	N
41	20240725	090648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13120	-20	5	-0.15	26727700	2043	6.17	13140	13220	12980	17080	9200	13140	13082.57	7.14	0	-1059	13800	13470	13230	12900	12660	13425	12855	43	3940	500	9460	10	1	8575722	1125	63.38	1.63	12	0.02	207.00	8029.00	17260	20240408	-23.99	8000	20231101	64.00	17260	-23.99	20240408	9710	35.12	20240306	17260	-23.99	20240408	8000	64.00	20231101	9.42	N	083500	500	42 억		612237	N	N	0	N	00	N
42	20240724	160644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13140	0	3	0.00	437321820	33112	61.04	13140	13560	12990	17080	9200	13140	13207.36	7.02	0	10240	13920	13530	13110	12720	12300	13320	12510	43	3940	500	9460	10	1	8575722	1127	63.48	1.64	12	0.39	207.00	8029.00	17260	20240408	-23.87	8000	20231101	64.25	17260	-23.87	20240408	9710	35.32	20240306	17260	-23.87	20240408	8000	64.25	20231101	9.36	N	083500	500	42 억		602041	N	N	0	N	00	N
43	20240724	150656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13080	-60	5	-0.46	404881780	30640	56.48	13140	13560	12990	17080	9200	13140	13214.17	7.02	0	10898	13920	13530	13110	12720	12300	13320	12510	43	3940	500	9460	10	1	8575722	1122	63.19	1.63	12	0.36	207.00	8029.00	17260	20240408	-24.22	8000	20231101	63.50	17260	-24.22	20240408	9710	34.71	20240306	17260	-24.22	20240408	8000	63.50	20231101	9.36	N	083500	500	42 억		602041	N	N	0	N	00	N
44	20240724	140651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13070	-70	5	-0.53	366770400	27720	51.10	13140	13560	13000	17080	9200	13140	13231.27	7.02	0	10682	13920	13530	13110	12720	12300	13320	12510	43	3940	500	9460	10	1	8575722	1121	63.14	1.63	12	0.32	207.00	8029.00	17260	20240408	-24.28	8000	20231101	63.38	17260	-24.28	20240408	9710	34.60	20240306	17260	-24.28	20240408	8000	63.38	20231101	9.36	N	083500	500	42 억		602041	N	N	0	N	00	N
45	20240724	130657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13160	20	2	0.15	316690990	23885	44.03	13140	13560	13060	17080	9200	13140	13259.02	7.02	0	10047	13920	13530	13110	12720	12300	13320	12510	43	3940	500	9460	10	1	8575722	1129	63.57	1.64	12	0.28	207.00	8029.00	17260	20240408	-23.75	8000	20231101	64.50	17260	-23.75	20240408	9710	35.53	20240306	17260	-23.75	20240408	8000	64.50	20231101	9.36	N	083500	500	42 억		602041	N	N	0	N	00	N
46	20240724	120656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13230	90	2	0.68	294836510	22214	40.95	13140	13560	13080	17080	9200	13140	13272.58	7.02	0	9724	13920	13530	13110	12720	12300	13320	12510	43	3940	500	9460	10	1	8575722	1135	63.91	1.65	12	0.26	207.00	8029.00	17260	20240408	-23.35	8000	20231101	65.38	17260	-23.35	20240408	9710	36.25	20240306	17260	-23.35	20240408	8000	65.38	20231101	9.36	N	083500	500	42 억		602041	N	N	0	N	00	N
47	20240724	110653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13300	160	2	1.22	216572680	16261	29.98	13140	13560	13140	17080	9200	13140	13318.59	7.02	0	6036	13920	13530	13110	12720	12300	13320	12510	43	3940	500	9460	10	1	8575722	1141	64.25	1.66	12	0.19	207.00	8029.00	17260	20240408	-22.94	8000	20231101	66.25	17260	-22.94	20240408	9710	36.97	20240306	17260	-22.94	20240408	8000	66.25	20231101	9.36	N	083500	500	42 억		602041	N	N	0	N	00	N
48	20240724	100707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13320	180	2	1.37	176830040	13247	24.42	13140	13560	13140	17080	9200	13140	13348.76	7.02	0	5087	13920	13530	13110	12720	12300	13320	12510	43	3940	500	9460	10	1	8575722	1142	64.35	1.66	12	0.15	207.00	8029.00	17260	20240408	-22.83	8000	20231101	66.50	17260	-22.83	20240408	9710	37.18	20240306	17260	-22.83	20240408	8000	66.50	20231101	9.36	N	083500	500	42 억		602041	N	N	0	N	00	N
49	20240724	090649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13480	340	2	2.59	80403080	6051	11.15	13140	13480	13140	17080	9200	13140	13287.69	7.02	0	3224	13920	13530	13110	12720	12300	13320	12510	43	3940	500	9460	10	1	8575722	1156	65.12	1.68	12	0.07	207.00	8029.00	17260	20240408	-21.90	8000	20231101	68.50	17260	-21.90	20240408	9710	38.83	20240306	17260	-21.90	20240408	8000	68.50	20231101	9.36	N	083500	500	42 억		602041	N	N	0	N	00	N
50	20240723	160642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13140	200	2	1.55	703894450	54082	84.85	13500	13500	12690	16820	9060	12940	13015.24	6.99	0	2684	14526	13732	13206	12412	11886	13470	12150	43	3880	500	9310	10	1	8575722	1127	63.48	1.64	12	0.63	207.00	8029.00	17260	20240408	-23.87	8000	20231101	64.25	17260	-23.87	20240408	9710	35.32	20240306	17260	-23.87	20240408	8000	64.25	20231101	9.35	N	083500	500	42 억		599350	N	N	0	N	00	N
51	20240723	150657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13140	200	2	1.55	671931610	51649	81.03	13500	13500	12690	16820	9060	12940	13009.58	6.99	0	2110	14526	13732	13206	12412	11886	13470	12150	43	3880	500	9310	10	1	8575722	1127	63.48	1.64	12	0.60	207.00	8029.00	17260	20240408	-23.87	8000	20231101	64.25	17260	-23.87	20240408	9710	35.32	20240306	17260	-23.87	20240408	8000	64.25	20231101	9.35	N	083500	500	42 억		599350	N	N	0	N	00	N
52	20240723	140646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13040	100	2	0.77	640375800	49237	77.24	13500	13500	12690	16820	9060	12940	13005.99	6.99	0	733	14526	13732	13206	12412	11886	13470	12150	43	3880	500	9310	10	1	8575722	1118	63.00	1.62	12	0.57	207.00	8029.00	17260	20240408	-24.45	8000	20231101	63.00	17260	-24.45	20240408	9710	34.29	20240306	17260	-24.45	20240408	8000	63.00	20231101	9.35	N	083500	500	42 억		599350	N	N	0	N	00	N
53	20240723	130642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13150	210	2	1.62	620257350	47700	74.83	13500	13500	12690	16820	9060	12940	13003.30	6.99	0	787	14526	13732	13206	12412	11886	13470	12150	43	3880	500	9310	10	1	8575722	1128	63.53	1.64	12	0.56	207.00	8029.00	17260	20240408	-23.81	8000	20231101	64.38	17260	-23.81	20240408	9710	35.43	20240306	17260	-23.81	20240408	8000	64.38	20231101	9.35	N	083500	500	42 억		599350	N	N	0	N	00	N
54	20240723	120647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13150	210	2	1.62	598356390	46029	72.21	13500	13500	12690	16820	9060	12940	12999.55	6.99	0	1173	14526	13732	13206	12412	11886	13470	12150	43	3880	500	9310	10	1	8575722	1128	63.53	1.64	12	0.54	207.00	8029.00	17260	20240408	-23.81	8000	20231101	64.38	17260	-23.81	20240408	9710	35.43	20240306	17260	-23.81	20240408	8000	64.38	20231101	9.35	N	083500	500	42 억		599350	N	N	0	N	00	N
55	20240723	110650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13150	210	2	1.62	524064560	40383	63.35	13500	13500	12690	16820	9060	12940	12977.36	6.99	0	140	14526	13732	13206	12412	11886	13470	12150	43	3880	500	9310	10	1	8575722	1128	63.53	1.64	12	0.47	207.00	8029.00	17260	20240408	-23.81	8000	20231101	64.38	17260	-23.81	20240408	9710	35.43	20240306	17260	-23.81	20240408	8000	64.38	20231101	9.35	N	083500	500	42 억		599350	N	N	0	N	00	N
56	20240723	100647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12750	-190	5	-1.47	267687590	20571	32.27	13500	13500	12740	16820	9060	12940	13012.86	6.99	0	-6203	14526	13732	13206	12412	11886	13470	12150	43	3880	500	9310	10	1	8575722	1093	61.59	1.59	12	0.24	207.00	8029.00	17260	20240408	-26.13	8000	20231101	59.38	17260	-26.13	20240408	9710	31.31	20240306	17260	-26.13	20240408	8000	59.38	20231101	9.35	N	083500	500	42 억		599350	N	N	0	N	00	N
57	20240723	090651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13080	140	2	1.08	95728750	7248	11.37	13500	13500	13080	16820	9060	12940	13207.61	6.99	0	1846	14526	13732	13206	12412	11886	13470	12150	43	3880	500	9310	10	1	8575722	1122	63.19	1.63	12	0.08	207.00	8029.00	17260	20240408	-24.22	8000	20231101	63.50	17260	-24.22	20240408	9710	34.71	20240306	17260	-24.22	20240408	8000	63.50	20231101	9.35	N	083500	500	42 억		599350	N	N	0	N	00	N
58	20240722	160640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12940	-980	5	-7.04	827289400	63252	121.54	14000	14000	12680	18090	9750	13920	13079.38	7.19	0	-17341	14480	14200	13920	13640	13360	14060	13500	43	4170	500	10020	10	1	8575722	1110	62.51	1.61	12	0.74	207.00	8029.00	17260	20240408	-25.03	8000	20231101	61.75	17260	-25.03	20240408	9710	33.26	20240306	17260	-25.03	20240408	8000	61.75	20231101	9.26	N	083500	500	42 억		616694	N	N	0	N	00	N
59	20240722	150646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12900	-1020	5	-7.33	764976670	58427	112.27	14000	14000	12680	18090	9750	13920	13092.86	7.19	0	-15756	14480	14200	13920	13640	13360	14060	13500	43	4170	500	10020	10	1	8575722	1106	62.32	1.61	12	0.68	207.00	8029.00	17260	20240408	-25.26	8000	20231101	61.25	17260	-25.26	20240408	9710	32.85	20240306	17260	-25.26	20240408	8000	61.25	20231101	9.26	N	083500	500	42 억		616694	N	N	0	N	00	N
60	20240722	140648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12980	-940	5	-6.75	467564040	35323	67.88	14000	14000	12980	18090	9750	13920	13236.82	7.19	0	-13409	14480	14200	13920	13640	13360	14060	13500	43	4170	500	10020	10	1	8575722	1113	62.71	1.62	12	0.41	207.00	8029.00	17260	20240408	-24.80	8000	20231101	62.25	17260	-24.80	20240408	9710	33.68	20240306	17260	-24.80	20240408	8000	62.25	20231101	9.26	N	083500	500	42 억		616694	N	N	0	N	00	N
61	20240722	130645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13160	-760	5	-5.46	327192140	24560	47.19	14000	14000	13100	18090	9750	13920	13322.16	7.19	0	-11198	14480	14200	13920	13640	13360	14060	13500	43	4170	500	10020	10	1	8575722	1129	63.57	1.64	12	0.29	207.00	8029.00	17260	20240408	-23.75	8000	20231101	64.50	17260	-23.75	20240408	9710	35.53	20240306	17260	-23.75	20240408	8000	64.50	20231101	9.26	N	083500	500	42 억		616694	N	N	0	N	00	N
62	20240722	120646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13180	-740	5	-5.32	298169850	22356	42.96	14000	14000	13100	18090	9750	13920	13337.35	7.19	0	-10404	14480	14200	13920	13640	13360	14060	13500	43	4170	500	10020	10	1	8575722	1130	63.67	1.64	12	0.26	207.00	8029.00	17260	20240408	-23.64	8000	20231101	64.75	17260	-23.64	20240408	9710	35.74	20240306	17260	-23.64	20240408	8000	64.75	20231101	9.26	N	083500	500	42 억		616694	N	N	0	N	00	N
63	20240722	110641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13260	-660	5	-4.74	242070240	18092	34.76	14000	14000	13200	18090	9750	13920	13379.96	7.19	0	-9429	14480	14200	13920	13640	13360	14060	13500	43	4170	500	10020	10	1	8575722	1137	64.06	1.65	12	0.21	207.00	8029.00	17260	20240408	-23.17	8000	20231101	65.75	17260	-23.17	20240408	9710	36.56	20240306	17260	-23.17	20240408	8000	65.75	20231101	9.26	N	083500	500	42 억		616694	N	N	0	N	00	N
64	20240722	100645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13280	-640	5	-4.60	156020640	11598	22.29	14000	14000	13270	18090	9750	13920	13452.37	7.19	0	-7140	14480	14200	13920	13640	13360	14060	13500	43	4170	500	10020	10	1	8575722	1139	64.15	1.65	12	0.14	207.00	8029.00	17260	20240408	-23.06	8000	20231101	66.00	17260	-23.06	20240408	9710	36.77	20240306	17260	-23.06	20240408	8000	66.00	20231101	9.26	N	083500	500	42 억		616694	N	N	0	N	00	N
65	20240722	090644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13940	20	2	0.14	2249500	162	0.31	14000	14000	13700	18090	9750	13920	13885.80	7.19	0	-29	14480	14200	13920	13640	13360	14060	13500	43	4170	500	10020	10	1	8575722	1195	67.34	1.74	12	0.00	207.00	8029.00	17260	20240408	-19.24	8000	20231101	74.25	17260	-19.24	20240408	9710	43.56	20240306	17260	-19.24	20240408	8000	74.25	20231101	9.26	N	083500	500	42 억		616694	N	N	0	N	00	N
66	20240719	160630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13920	60	2	0.43	725706150	51945	61.20	14000	14200	13640	18010	9710	13860	13970.67	7.43	0	-21573	14600	14230	13780	13410	12960	14415	13595	43	4150	500	9970	10	1	8575722	1194	67.25	1.73	12	0.61	207.00	8029.00	17260	20240408	-19.35	8000	20231101	74.00	17260	-19.35	20240408	9710	43.36	20240306	17260	-19.35	20240408	8000	74.00	20231101	9.29	N	083500	500	42 억		637265	N	N	0	N	00	N
67	20240719	150636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13720	-140	5	-1.01	670395110	47962	56.50	14000	14200	13640	18010	9710	13860	13977.63	7.43	0	-19908	14600	14230	13780	13410	12960	14415	13595	43	4150	500	9970	10	1	8575722	1177	66.28	1.71	12	0.56	207.00	8029.00	17260	20240408	-20.51	8000	20231101	71.50	17260	-20.51	20240408	9710	41.30	20240306	17260	-20.51	20240408	8000	71.50	20231101	9.29	N	083500	500	42 억		637265	N	N	0	N	00	N
68	20240719	140639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13900	40	2	0.29	602313140	42992	50.65	14000	14200	13700	18010	9710	13860	14009.89	7.43	0	-18371	14600	14230	13780	13410	12960	14415	13595	43	4150	500	9970	10	1	8575722	1192	67.15	1.73	12	0.50	207.00	8029.00	17260	20240408	-19.47	8000	20231101	73.75	17260	-19.47	20240408	9710	43.15	20240306	17260	-19.47	20240408	8000	73.75	20231101	9.29	N	083500	500	42 억		637265	N	N	0	N	00	N
69	20240719	130631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13980	120	2	0.87	535087280	38133	44.92	14000	14200	13700	18010	9710	13860	14032.13	7.43	0	-15733	14600	14230	13780	13410	12960	14415	13595	43	4150	500	9970	10	1	8575722	1199	67.54	1.74	12	0.44	207.00	8029.00	17260	20240408	-19.00	8000	20231101	74.75	17260	-19.00	20240408	9710	43.98	20240306	17260	-19.00	20240408	8000	74.75	20231101	9.29	N	083500	500	42 억		637265	N	N	0	N	00	N
70	20240719	120631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13860	0	3	0.00	481425540	34267	40.37	14000	14200	13700	18010	9710	13860	14049.25	7.43	0	-14047	14600	14230	13780	13410	12960	14415	13595	43	4150	500	9970	10	1	8575722	1189	66.96	1.73	12	0.40	207.00	8029.00	17260	20240408	-19.70	8000	20231101	73.25	17260	-19.70	20240408	9710	42.74	20240306	17260	-19.70	20240408	8000	73.25	20231101	9.29	N	083500	500	42 억		637265	N	N	0	N	00	N
71	20240719	110636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13940	80	2	0.58	424744060	30183	35.56	14000	14200	13700	18010	9710	13860	14072.29	7.43	0	-11439	14600	14230	13780	13410	12960	14415	13595	43	4150	500	9970	10	1	8575722	1195	67.34	1.74	12	0.35	207.00	8029.00	17260	20240408	-19.24	8000	20231101	74.25	17260	-19.24	20240408	9710	43.56	20240306	17260	-19.24	20240408	8000	74.25	20231101	9.29	N	083500	500	42 억		637265	N	N	0	N	00	N
72	20240719	100540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14120	260	2	1.88	342678810	24322	28.65	14000	14200	13700	18010	9710	13860	14089.25	7.43	0	-8197	14600	14230	13780	13410	12960	14415	13595	43	4150	500	9970	10	1	8575722	1211	68.21	1.76	12	0.28	207.00	8029.00	17260	20240408	-18.19	8000	20231101	76.50	17260	-18.19	20240408	9710	45.42	20240306	17260	-18.19	20240408	8000	76.50	20231101	9.29	N	083500	500	42 억		637265	N	N	0	N	00	N
73	20240719	090644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13830	-30	5	-0.22	21256200	1534	1.81	14000	14000	13700	18010	9710	13860	13856.71	7.43	0	-1109	14600	14230	13780	13410	12960	14415	13595	43	4150	500	9970	10	1	8575722	1186	66.81	1.72	12	0.02	207.00	8029.00	17260	20240408	-19.87	8000	20231101	72.88	17260	-19.87	20240408	9710	42.43	20240306	17260	-19.87	20240408	8000	72.88	20231101	9.29	N	083500	500	42 억		637265	N	N	0	N	00	N
74	20240718	160623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13860	100	2	0.73	1170248500	84718	193.20	13760	14150	13330	17880	9640	13760	13813.52	7.30	0	-4570	14126	13942	13686	13502	13246	13815	13375	43	4120	500	9900	10	1	8575722	1189	66.96	1.73	12	0.99	207.00	8029.00	17260	20240408	-19.70	8000	20231101	73.25	17260	-19.70	20240408	9710	42.74	20240306	17260	-19.70	20240408	8000	73.25	20231101	9.42	N	083500	500	42 억		626144	N	N	0	N	00	N
75	20240718	150632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13860	100	2	0.73	1095120670	79265	180.77	13760	14150	13330	17880	9640	13760	13816.04	7.30	0	-4355	14126	13942	13686	13502	13246	13815	13375	43	4120	500	9900	10	1	8575722	1189	66.96	1.73	12	0.92	207.00	8029.00	17260	20240408	-19.70	8000	20231101	73.25	17260	-19.70	20240408	9710	42.74	20240306	17260	-19.70	20240408	8000	73.25	20231101	9.42	N	083500	500	42 억		626144	N	N	0	N	00	N
76	20240718	140627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14020	260	2	1.89	973443660	70532	160.85	13760	14150	13330	17880	9640	13760	13801.53	7.30	0	-3249	14126	13942	13686	13502	13246	13815	13375	43	4120	500	9900	10	1	8575722	1202	67.73	1.75	12	0.82	207.00	8029.00	17260	20240408	-18.77	8000	20231101	75.25	17260	-18.77	20240408	9710	44.39	20240306	17260	-18.77	20240408	8000	75.25	20231101	9.42	N	083500	500	42 억		626144	N	N	0	N	00	N
77	20240718	130628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13790	30	2	0.22	738143780	53534	122.09	13760	14150	13330	17880	9640	13760	13788.39	7.30	0	-3944	14126	13942	13686	13502	13246	13815	13375	43	4120	500	9900	10	1	8575722	1183	66.62	1.72	12	0.62	207.00	8029.00	17260	20240408	-20.10	8000	20231101	72.38	17260	-20.10	20240408	9710	42.02	20240306	17260	-20.10	20240408	8000	72.38	20231101	9.42	N	083500	500	42 억		626144	N	N	0	N	00	N
78	20240718	120629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13770	10	2	0.07	707742180	51326	117.05	13760	14150	13330	17880	9640	13760	13789.23	7.30	0	-3815	14126	13942	13686	13502	13246	13815	13375	43	4120	500	9900	10	1	8575722	1181	66.52	1.72	12	0.60	207.00	8029.00	17260	20240408	-20.22	8000	20231101	72.12	17260	-20.22	20240408	9710	41.81	20240306	17260	-20.22	20240408	8000	72.12	20231101	9.42	N	083500	500	42 억		626144	N	N	0	N	00	N
79	20240718	110631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13780	20	2	0.15	651391290	47230	107.71	13760	14150	13330	17880	9640	13760	13791.99	7.30	0	-4119	14126	13942	13686	13502	13246	13815	13375	43	4120	500	9900	10	1	8575722	1182	66.57	1.72	12	0.55	207.00	8029.00	17260	20240408	-20.16	8000	20231101	72.25	17260	-20.16	20240408	9710	41.92	20240306	17260	-20.16	20240408	8000	72.25	20231101	9.42	N	083500	500	42 억		626144	N	N	0	N	00	N
80	20240718	100634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13790	30	2	0.22	287095500	21134	48.20	13760	14000	13330	17880	9640	13760	13583.36	7.30	0	3391	14126	13942	13686	13502	13246	13815	13375	43	4120	500	9900	10	1	8575722	1183	66.62	1.72	12	0.25	207.00	8029.00	17260	20240408	-20.10	8000	20231101	72.38	17260	-20.10	20240408	9710	42.02	20240306	17260	-20.10	20240408	8000	72.38	20231101	9.42	N	083500	500	42 억		626144	N	N	0	N	00	N
81	20240718	090633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13380	-380	5	-2.76	76962480	5623	12.82	13760	14000	13380	17880	9640	13760	13685.22	7.30	0	-1375	14126	13942	13686	13502	13246	13815	13375	43	4120	500	9900	10	1	8575722	1147	64.64	1.67	12	0.07	207.00	8029.00	17260	20240408	-22.48	8000	20231101	67.25	17260	-22.48	20240408	9710	37.80	20240306	17260	-22.48	20240408	8000	67.25	20231101	9.42	N	083500	500	42 억		626144	N	N	0	N	00	N
82	20240717	160659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13760	-40	5	-0.29	585687480	43063	70.31	13870	13870	13430	17940	9660	13800	13600.69	7.18	0	4978	14080	13940	13670	13530	13260	14010	13600	43	4140	500	9930	10	1	8575722	1180	66.47	1.71	12	0.50	207.00	8029.00	17260	20240408	-20.28	8000	20231101	72.00	17260	-20.28	20240408	9710	41.71	20240306	17260	-20.28	20240408	8000	72.00	20231101	9.47	N	083500	500	42 억		615417	N	N	0	N	00	N
83	20240717	150703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13750	-50	5	-0.36	545173680	40112	65.49	13870	13870	13430	17940	9660	13800	13591.29	7.18	0	5959	14080	13940	13670	13530	13260	14010	13600	43	4140	500	9930	10	1	8575722	1179	66.43	1.71	12	0.47	207.00	8029.00	17260	20240408	-20.34	8000	20231101	71.88	17260	-20.34	20240408	9710	41.61	20240306	17260	-20.34	20240408	8000	71.88	20231101	9.47	N	083500	500	42 억		615417	N	N	0	N	00	N
84	20240717	140700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13820	20	2	0.14	435994170	32149	52.49	13870	13870	13430	17940	9660	13800	13561.67	7.18	0	8241	14080	13940	13670	13530	13260	14010	13600	43	4140	500	9930	10	1	8575722	1185	66.76	1.72	12	0.37	207.00	8029.00	17260	20240408	-19.93	8000	20231101	72.75	17260	-19.93	20240408	9710	42.33	20240306	17260	-19.93	20240408	8000	72.75	20231101	9.47	N	083500	500	42 억		615417	N	N	0	N	00	N
85	20240717	130659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13750	-50	5	-0.36	265007740	19574	31.96	13870	13870	13430	17940	9660	13800	13538.76	7.18	0	-167	14080	13940	13670	13530	13260	14010	13600	43	4140	500	9930	10	1	8575722	1179	66.43	1.71	12	0.23	207.00	8029.00	17260	20240408	-20.34	8000	20231101	71.88	17260	-20.34	20240408	9710	41.61	20240306	17260	-20.34	20240408	8000	71.88	20231101	9.47	N	083500	500	42 억		615417	N	N	0	N	00	N
86	20240717	120659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13570	-230	5	-1.67	143857890	10616	17.33	13870	13870	13430	17940	9660	13800	13551.04	7.18	0	-4507	14080	13940	13670	13530	13260	14010	13600	43	4140	500	9930	10	1	8575722	1164	65.56	1.69	12	0.12	207.00	8029.00	17260	20240408	-21.38	8000	20231101	69.62	17260	-21.38	20240408	9710	39.75	20240306	17260	-21.38	20240408	8000	69.62	20231101	9.47	N	083500	500	42 억		615417	N	N	0	N	00	N
87	20240717	110700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13500	-300	5	-2.17	129684790	9568	15.62	13870	13870	13430	17940	9660	13800	13554.01	7.18	0	-4682	14080	13940	13670	13530	13260	14010	13600	43	4140	500	9930	10	1	8575722	1158	65.22	1.68	12	0.11	207.00	8029.00	17260	20240408	-21.78	8000	20231101	68.75	17260	-21.78	20240408	9710	39.03	20240306	17260	-21.78	20240408	8000	68.75	20231101	9.47	N	083500	500	42 억		615417	N	N	0	N	00	N
88	20240717	100659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13470	-330	5	-2.39	108657340	8008	13.07	13870	13870	13450	17940	9660	13800	13568.60	7.18	0	-4402	14080	13940	13670	13530	13260	14010	13600	43	4140	500	9930	10	1	8575722	1155	65.07	1.68	12	0.09	207.00	8029.00	17260	20240408	-21.96	8000	20231101	68.38	17260	-21.96	20240408	9710	38.72	20240306	17260	-21.96	20240408	8000	68.38	20231101	9.47	N	083500	500	42 억		615417	N	N	0	N	00	N
89	20240717	090541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13620	-180	5	-1.30	19482710	1424	2.33	13870	13870	13600	17940	9660	13800	13681.68	7.18	0	319	14080	13940	13670	13530	13260	14010	13600	43	4140	500	9930	10	1	8575722	1168	65.80	1.70	12	0.02	207.00	8029.00	17260	20240408	-21.09	8000	20231101	70.25	17260	-21.09	20240408	9710	40.27	20240306	17260	-21.09	20240408	8000	70.25	20231101	9.47	N	083500	500	42 억		615417	N	N	0	N	00	N
90	20240716	160701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13800	10	2	0.07	830182110	61096	144.24	13660	13810	13400	17920	9660	13790	13587.98	6.98	0	16391	14403	14096	13883	13576	13363	13990	13470	43	4130	500	9920	10	1	8575722	1183	66.67	1.72	12	0.71	207.00	8029.00	17260	20240408	-20.05	8000	20231101	72.50	17260	-20.05	20240408	9710	42.12	20240306	17260	-20.05	20240408	8000	72.50	20231101	9.48	N	083500	500	42 억		598520	N	N	0	N	00	N
91	20240716	150707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13800	10	2	0.07	795566250	58585	138.31	13660	13800	13400	17920	9660	13790	13579.69	6.98	0	17052	14403	14096	13883	13576	13363	13990	13470	43	4130	500	9920	10	1	8575722	1183	66.67	1.72	12	0.68	207.00	8029.00	17260	20240408	-20.05	8000	20231101	72.50	17260	-20.05	20240408	9710	42.12	20240306	17260	-20.05	20240408	8000	72.50	20231101	9.48	N	083500	500	42 억		598520	N	N	0	N	00	N
92	20240716	140705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13550	-240	5	-1.74	708920460	52260	123.38	13660	13800	13400	17920	9660	13790	13565.26	6.98	0	15930	14403	14096	13883	13576	13363	13990	13470	43	4130	500	9920	10	1	8575722	1162	65.46	1.69	12	0.61	207.00	8029.00	17260	20240408	-21.49	8000	20231101	69.38	17260	-21.49	20240408	9710	39.55	20240306	17260	-21.49	20240408	8000	69.38	20231101	9.48	N	083500	500	42 억		598520	N	N	0	N	00	N
93	20240716	130706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13690	-100	5	-0.73	583193360	43017	101.56	13660	13800	13400	17920	9660	13790	13557.28	6.98	0	18334	14403	14096	13883	13576	13363	13990	13470	43	4130	500	9920	10	1	8575722	1174	66.14	1.71	12	0.50	207.00	8029.00	17260	20240408	-20.68	8000	20231101	71.12	17260	-20.68	20240408	9710	40.99	20240306	17260	-20.68	20240408	8000	71.12	20231101	9.48	N	083500	500	42 억		598520	N	N	0	N	00	N
94	20240716	120704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13690	-100	5	-0.73	554686640	40934	96.64	13660	13800	13400	17920	9660	13790	13550.76	6.98	0	19909	14403	14096	13883	13576	13363	13990	13470	43	4130	500	9920	10	1	8575722	1174	66.14	1.71	12	0.48	207.00	8029.00	17260	20240408	-20.68	8000	20231101	71.12	17260	-20.68	20240408	9710	40.99	20240306	17260	-20.68	20240408	8000	71.12	20231101	9.48	N	083500	500	42 억		598520	N	N	0	N	00	N
95	20240716	110703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13670	-120	5	-0.87	530977500	39199	92.54	13660	13800	13400	17920	9660	13790	13545.69	6.98	0	20473	14403	14096	13883	13576	13363	13990	13470	43	4130	500	9920	10	1	8575722	1172	66.04	1.70	12	0.46	207.00	8029.00	17260	20240408	-20.80	8000	20231101	70.88	17260	-20.80	20240408	9710	40.78	20240306	17260	-20.80	20240408	8000	70.88	20231101	9.48	N	083500	500	42 억		598520	N	N	0	N	00	N
96	20240716	100705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13470	-320	5	-2.32	401875850	29679	70.07	13660	13800	13400	17920	9660	13790	13540.75	6.98	0	15282	14403	14096	13883	13576	13363	13990	13470	43	4130	500	9920	10	1	8575722	1155	65.07	1.68	12	0.35	207.00	8029.00	17260	20240408	-21.96	8000	20231101	68.38	17260	-21.96	20240408	9710	38.72	20240306	17260	-21.96	20240408	8000	68.38	20231101	9.48	N	083500	500	42 억		598520	N	N	0	N	00	N
97	20240716	090703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13470	-320	5	-2.32	128783840	9490	22.40	13660	13660	13400	17920	9660	13790	13570.48	6.98	0	2719	14403	14096	13883	13576	13363	13990	13470	43	4130	500	9920	10	1	8575722	1155	65.07	1.68	12	0.11	207.00	8029.00	17260	20240408	-21.96	8000	20231101	68.38	17260	-21.96	20240408	9710	38.72	20240306	17260	-21.96	20240408	8000	68.38	20231101	9.48	N	083500	500	42 억		598520	N	N	0	N	00	N
98	20240715	160653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13790	-390	5	-2.75	587295680	42334	48.74	14180	14190	13670	18430	9930	14180	13873.47	7.04	0	-4997	14980	14580	14190	13790	13400	14385	13595	43	4250	500	10200	10	1	8575722	1183	66.62	1.72	12	0.49	207.00	8029.00	17260	20240408	-20.10	8000	20231101	72.38	17260	-20.10	20240408	9710	42.02	20240306	17260	-20.10	20240408	8000	72.38	20231101	9.41	N	083500	500	42 억		603507	N	N	0	N	00	N
99	20240715	150658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13770	-410	5	-2.89	508972370	36669	42.22	14180	14190	13670	18430	9930	14180	13880.18	7.04	0	-3700	14980	14580	14190	13790	13400	14385	13595	43	4250	500	10200	10	1	8575722	1181	66.52	1.72	12	0.43	207.00	8029.00	17260	20240408	-20.22	8000	20231101	72.12	17260	-20.22	20240408	9710	41.81	20240306	17260	-20.22	20240408	8000	72.12	20231101	9.41	N	083500	500	42 억		603507	N	N	0	N	00	N
100	20240715	140656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13710	-470	5	-3.31	409427090	29410	33.86	14180	14190	13700	18430	9930	14180	13921.36	7.04	0	-4613	14980	14580	14190	13790	13400	14385	13595	43	4250	500	10200	10	1	8575722	1176	66.23	1.71	12	0.34	207.00	8029.00	17260	20240408	-20.57	8000	20231101	71.38	17260	-20.57	20240408	9710	41.19	20240306	17260	-20.57	20240408	8000	71.38	20231101	9.41	N	083500	500	42 억		603507	N	N	0	N	00	N
101	20240715	130657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13900	-280	5	-1.97	295274620	21134	24.33	14180	14190	13810	18430	9930	14180	13971.54	7.04	0	-1263	14980	14580	14190	13790	13400	14385	13595	43	4250	500	10200	10	1	8575722	1192	67.15	1.73	12	0.25	207.00	8029.00	17260	20240408	-19.47	8000	20231101	73.75	17260	-19.47	20240408	9710	43.15	20240306	17260	-19.47	20240408	8000	73.75	20231101	9.41	N	083500	500	42 억		603507	N	N	0	N	00	N
102	20240715	120656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13990	-190	5	-1.34	235645720	16857	19.41	14180	14190	13810	18430	9930	14180	13979.10	7.04	0	-2143	14980	14580	14190	13790	13400	14385	13595	43	4250	500	10200	10	1	8575722	1200	67.58	1.74	12	0.20	207.00	8029.00	17260	20240408	-18.95	8000	20231101	74.88	17260	-18.95	20240408	9710	44.08	20240306	17260	-18.95	20240408	8000	74.88	20231101	9.41	N	083500	500	42 억		603507	N	N	0	N	00	N
103	20240715	110656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13950	-230	5	-1.62	172268930	12308	14.17	14180	14190	13810	18430	9930	14180	13996.50	7.04	0	-2241	14980	14580	14190	13790	13400	14385	13595	43	4250	500	10200	10	1	8575722	1196	67.39	1.74	12	0.14	207.00	8029.00	17260	20240408	-19.18	8000	20231101	74.38	17260	-19.18	20240408	9710	43.67	20240306	17260	-19.18	20240408	8000	74.38	20231101	9.41	N	083500	500	42 억		603507	N	N	0	N	00	N
104	20240715	100656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13950	-230	5	-1.62	161215860	11518	13.26	14180	14190	13810	18430	9930	14180	13996.86	7.04	0	-2427	14980	14580	14190	13790	13400	14385	13595	43	4250	500	10200	10	1	8575722	1196	67.39	1.74	12	0.13	207.00	8029.00	17260	20240408	-19.18	8000	20231101	74.38	17260	-19.18	20240408	9710	43.67	20240306	17260	-19.18	20240408	8000	74.38	20231101	9.41	N	083500	500	42 억		603507	N	N	0	N	00	N
105	20240715	090657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13910	-270	5	-1.90	60156670	4255	4.90	14180	14190	13910	18430	9930	14180	14137.88	7.04	0	-3898	14980	14580	14190	13790	13400	14385	13595	43	4250	500	10200	10	1	8575722	1193	67.20	1.73	12	0.05	207.00	8029.00	17260	20240408	-19.41	8000	20231101	73.88	17260	-19.41	20240408	9710	43.25	20240306	17260	-19.41	20240408	8000	73.88	20231101	9.41	N	083500	500	42 억		603507	N	N	0	N	00	N
106	20240712	160651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14180	-240	5	-1.66	1217590980	86857	185.36	14420	14590	13800	18740	10100	14420	14018.22	7.05	0	-1393	15033	14726	14523	14216	14013	14625	14115	43	4320	500	10380	10	1	8575722	1216	68.50	1.77	12	1.01	207.00	8029.00	17260	20240408	-17.84	8000	20231101	77.25	17260	-17.84	20240408	9710	46.04	20240306	17260	-17.84	20240408	8000	77.25	20231101	9.46	N	083500	500	42 억		604600	N	N	0	N	00	N
107	20240712	150656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13830	-590	5	-4.09	967494350	69002	147.25	14420	14590	13820	18740	10100	14420	14021.25	7.05	0	3269	15033	14726	14523	14216	14013	14625	14115	43	4320	500	10380	10	1	8575722	1186	66.81	1.72	12	0.80	207.00	8029.00	17260	20240408	-19.87	8000	20231101	72.88	17260	-19.87	20240408	9710	42.43	20240306	17260	-19.87	20240408	8000	72.88	20231101	9.46	N	083500	500	42 억		604600	N	N	0	N	00	N
108	20240712	140659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13850	-570	5	-3.95	828752780	58980	125.87	14420	14590	13840	18740	10100	14420	14051.42	7.05	0	398	15033	14726	14523	14216	14013	14625	14115	43	4320	500	10380	10	1	8575722	1188	66.91	1.72	12	0.69	207.00	8029.00	17260	20240408	-19.76	8000	20231101	73.12	17260	-19.76	20240408	9710	42.64	20240306	17260	-19.76	20240408	8000	73.12	20231101	9.46	N	083500	500	42 억		604600	N	N	0	N	00	N
109	20240712	130653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13910	-510	5	-3.54	703947490	50003	106.71	14420	14590	13840	18740	10100	14420	14078.11	7.05	0	1004	15033	14726	14523	14216	14013	14625	14115	43	4320	500	10380	10	1	8575722	1193	67.20	1.73	12	0.58	207.00	8029.00	17260	20240408	-19.41	8000	20231101	73.88	17260	-19.41	20240408	9710	43.25	20240306	17260	-19.41	20240408	8000	73.88	20231101	9.46	N	083500	500	42 억		604600	N	N	0	N	00	N
110	20240712	120655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13960	-460	5	-3.19	669656950	47547	101.47	14420	14590	13840	18740	10100	14420	14084.11	7.05	0	2338	15033	14726	14523	14216	14013	14625	14115	43	4320	500	10380	10	1	8575722	1197	67.44	1.74	12	0.55	207.00	8029.00	17260	20240408	-19.12	8000	20231101	74.50	17260	-19.12	20240408	9710	43.77	20240306	17260	-19.12	20240408	8000	74.50	20231101	9.46	N	083500	500	42 억		604600	N	N	0	N	00	N
111	20240712	110652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14050	-370	5	-2.57	619173300	43945	93.78	14420	14590	13840	18740	10100	14420	14089.73	7.05	0	4302	15033	14726	14523	14216	14013	14625	14115	43	4320	500	10380	10	1	8575722	1205	67.87	1.75	12	0.51	207.00	8029.00	17260	20240408	-18.60	8000	20231101	75.62	17260	-18.60	20240408	9710	44.70	20240306	17260	-18.60	20240408	8000	75.62	20231101	9.46	N	083500	500	42 억		604600	N	N	0	N	00	N
112	20240712	100654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13950	-470	5	-3.26	569562230	40402	86.22	14420	14590	13840	18740	10100	14420	14097.38	7.05	0	2426	15033	14726	14523	14216	14013	14625	14115	43	4320	500	10380	10	1	8575722	1196	67.39	1.74	12	0.47	207.00	8029.00	17260	20240408	-19.18	8000	20231101	74.38	17260	-19.18	20240408	9710	43.67	20240306	17260	-19.18	20240408	8000	74.38	20231101	9.46	N	083500	500	42 억		604600	N	N	0	N	00	N
113	20240712	090651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14350	-70	5	-0.49	65837700	4562	9.74	14420	14590	14350	18740	10100	14420	14431.76	7.05	0	721	15033	14726	14523	14216	14013	14625	14115	43	4320	500	10380	10	1	8575722	1231	69.32	1.79	12	0.05	207.00	8029.00	17260	20240408	-16.86	8000	20231101	79.38	17260	-16.86	20240408	9710	47.79	20240306	17260	-16.86	20240408	8000	79.38	20231101	9.46	N	083500	500	42 억		604600	N	N	0	N	00	N
114	20240711	160648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14420	-30	5	-0.21	677266170	46729	85.58	14800	14830	14320	18780	10120	14450	14494.70	7.11	0	-4962	15136	14792	14536	14192	13936	14665	14065	43	4330	500	10400	10	1	8575722	1237	69.66	1.80	12	0.54	207.00	8029.00	17260	20240408	-16.45	8000	20231101	80.25	17260	-16.45	20240408	9710	48.51	20240306	17260	-16.45	20240408	8000	80.25	20231101	9.22	N	083500	500	42 억		609823	N	N	0	N	00	N
115	20240711	150654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14570	120	2	0.83	644413910	44460	81.43	14800	14830	14320	18780	10120	14450	14494.24	7.11	0	-4888	15136	14792	14536	14192	13936	14665	14065	43	4330	500	10400	10	1	8575722	1249	70.39	1.81	12	0.52	207.00	8029.00	17260	20240408	-15.59	8000	20231101	82.12	17260	-15.59	20240408	9710	50.05	20240306	17260	-15.59	20240408	8000	82.12	20231101	9.22	N	083500	500	42 억		609823	N	N	0	N	00	N
116	20240711	140654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14500	50	2	0.35	363400060	25100	45.97	14800	14830	14320	18780	10120	14450	14478.09	7.11	0	-4623	15136	14792	14536	14192	13936	14665	14065	43	4330	500	10400	10	1	8575722	1243	70.05	1.81	12	0.29	207.00	8029.00	17260	20240408	-15.99	8000	20231101	81.25	17260	-15.99	20240408	9710	49.33	20240306	17260	-15.99	20240408	8000	81.25	20231101	9.22	N	083500	500	42 억		609823	N	N	0	N	00	N
117	20240711	130651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14500	50	2	0.35	350077560	24178	44.28	14800	14830	14320	18780	10120	14450	14479.18	7.11	0	-4366	15136	14792	14536	14192	13936	14665	14065	43	4330	500	10400	10	1	8575722	1243	70.05	1.81	12	0.28	207.00	8029.00	17260	20240408	-15.99	8000	20231101	81.25	17260	-15.99	20240408	9710	49.33	20240306	17260	-15.99	20240408	8000	81.25	20231101	9.22	N	083500	500	42 억		609823	N	N	0	N	00	N
118	20240711	120651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14380	-70	5	-0.48	264987010	18291	33.50	14800	14830	14320	18780	10120	14450	14487.29	7.11	0	-3352	15136	14792	14536	14192	13936	14665	14065	43	4330	500	10400	10	1	8575722	1233	69.47	1.79	12	0.21	207.00	8029.00	17260	20240408	-16.69	8000	20231101	79.75	17260	-16.69	20240408	9710	48.09	20240306	17260	-16.69	20240408	8000	79.75	20231101	9.22	N	083500	500	42 억		609823	N	N	0	N	00	N
119	20240711	110649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14430	-20	5	-0.14	242238260	16712	30.61	14800	14830	14320	18780	10120	14450	14494.87	7.11	0	-3093	15136	14792	14536	14192	13936	14665	14065	43	4330	500	10400	10	1	8575722	1237	69.71	1.80	12	0.19	207.00	8029.00	17260	20240408	-16.40	8000	20231101	80.38	17260	-16.40	20240408	9710	48.61	20240306	17260	-16.40	20240408	8000	80.38	20231101	9.22	N	083500	500	42 억		609823	N	N	0	N	00	N
120	20240711	100650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14500	50	2	0.35	146633000	10090	18.48	14800	14830	14320	18780	10120	14450	14532.51	7.11	0	-693	15136	14792	14536	14192	13936	14665	14065	43	4330	500	10400	10	1	8575722	1243	70.05	1.81	12	0.12	207.00	8029.00	17260	20240408	-15.99	8000	20231101	81.25	17260	-15.99	20240408	9710	49.33	20240306	17260	-15.99	20240408	8000	81.25	20231101	9.22	N	083500	500	42 억		609823	N	N	0	N	00	N
121	20240711	090648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14480	30	2	0.21	71802140	4923	9.02	14800	14830	14480	18780	10120	14450	14585.04	7.11	0	-6	15136	14792	14536	14192	13936	14665	14065	43	4330	500	10400	10	1	8575722	1242	69.95	1.80	12	0.06	207.00	8029.00	17260	20240408	-16.11	8000	20231101	81.00	17260	-16.11	20240408	9710	49.12	20240306	17260	-16.11	20240408	8000	81.00	20231101	9.22	N	083500	500	42 억		609823	N	N	0	N	00	N
122	20240710	160648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14450	-360	5	-2.43	789782630	54472	70.45	14820	14880	14280	19250	10370	14810	14498.90	7.05	0	5131	15590	15200	14910	14520	14230	15055	14375	43	4440	500	10660	10	1	8575722	1239	69.81	1.80	12	0.64	207.00	8029.00	17260	20240408	-16.28	8000	20231101	80.62	17260	-16.28	20240408	9710	48.82	20240306	17260	-16.28	20240408	8000	80.62	20231101	9.25	N	083500	500	42 억		604648	N	N	0	N	00	N
123	20240710	150650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14530	-280	5	-1.89	762084890	52556	67.97	14820	14880	14280	19250	10370	14810	14500.44	7.05	0	4685	15590	15200	14910	14520	14230	15055	14375	43	4440	500	10660	10	1	8575722	1246	70.19	1.81	12	0.61	207.00	8029.00	17260	20240408	-15.82	8000	20231101	81.62	17260	-15.82	20240408	9710	49.64	20240306	17260	-15.82	20240408	8000	81.62	20231101	9.25	N	083500	500	42 억		604648	N	N	0	N	00	N
124	20240710	140648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14530	-280	5	-1.89	722379460	49815	64.42	14820	14880	14280	19250	10370	14810	14501.24	7.05	0	5003	15590	15200	14910	14520	14230	15055	14375	43	4440	500	10660	10	1	8575722	1246	70.19	1.81	12	0.58	207.00	8029.00	17260	20240408	-15.82	8000	20231101	81.62	17260	-15.82	20240408	9710	49.64	20240306	17260	-15.82	20240408	8000	81.62	20231101	9.25	N	083500	500	42 억		604648	N	N	0	N	00	N
125	20240710	130648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14540	-270	5	-1.82	619348730	42726	55.26	14820	14880	14280	19250	10370	14810	14495.83	7.05	0	5324	15590	15200	14910	14520	14230	15055	14375	43	4440	500	10660	10	1	8575722	1247	70.24	1.81	12	0.50	207.00	8029.00	17260	20240408	-15.76	8000	20231101	81.75	17260	-15.76	20240408	9710	49.74	20240306	17260	-15.76	20240408	8000	81.75	20231101	9.25	N	083500	500	42 억		604648	N	N	0	N	00	N
126	20240710	120648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14390	-420	5	-2.84	590737350	40751	52.70	14820	14880	14280	19250	10370	14810	14496.27	7.05	0	5700	15590	15200	14910	14520	14230	15055	14375	43	4440	500	10660	10	1	8575722	1234	69.52	1.79	12	0.48	207.00	8029.00	17260	20240408	-16.63	8000	20231101	79.88	17260	-16.63	20240408	9710	48.20	20240306	17260	-16.63	20240408	8000	79.88	20231101	9.25	N	083500	500	42 억		604648	N	N	0	N	00	N
127	20240710	110649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14450	-360	5	-2.43	355697470	24369	31.52	14820	14880	14450	19250	10370	14810	14596.31	7.05	0	1150	15590	15200	14910	14520	14230	15055	14375	43	4440	500	10660	10	1	8575722	1239	69.81	1.80	12	0.28	207.00	8029.00	17260	20240408	-16.28	8000	20231101	80.62	17260	-16.28	20240408	9710	48.82	20240306	17260	-16.28	20240408	8000	80.62	20231101	9.25	N	083500	500	42 억		604648	N	N	0	N	00	N
128	20240710	100644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14550	-260	5	-1.76	276094290	18883	24.42	14820	14880	14540	19250	10370	14810	14621.31	7.05	0	1900	15590	15200	14910	14520	14230	15055	14375	43	4440	500	10660	10	1	8575722	1248	70.29	1.81	12	0.22	207.00	8029.00	17260	20240408	-15.70	8000	20231101	81.88	17260	-15.70	20240408	9710	49.85	20240306	17260	-15.70	20240408	8000	81.88	20231101	9.25	N	083500	500	42 억		604648	N	N	0	N	00	N
129	20240710	090649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14750	-60	5	-0.41	22775040	1540	1.99	14820	14880	14750	19250	10370	14810	14788.99	7.05	0	-145	15590	15200	14910	14520	14230	15055	14375	43	4440	500	10660	10	1	8575722	1265	71.26	1.84	12	0.02	207.00	8029.00	17260	20240408	-14.54	8000	20231101	84.38	17260	-14.54	20240408	9710	51.91	20240306	17260	-14.54	20240408	8000	84.38	20231101	9.25	N	083500	500	42 억		604648	N	N	0	N	00	N
130	20240709	160646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14810	-240	5	-1.59	1145219120	77243	76.18	15060	15300	14620	19560	10540	15050	14826.19	7.10	0	-4613	16076	15562	14796	14282	13516	15820	14540	43	4510	500	10830	10	1	8575722	1270	71.55	1.84	12	0.90	207.00	8029.00	17260	20240408	-14.19	8000	20231101	85.12	17260	-14.19	20240408	9710	52.52	20240306	17260	-14.19	20240408	8000	85.12	20231101	8.34	N	083500	500	42 억		609138	N	N	0	N	00	N
131	20240709	150647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14740	-310	5	-2.06	1024551380	69072	68.12	15060	15300	14620	19560	10540	15050	14833.09	7.10	0	-3632	16076	15562	14796	14282	13516	15820	14540	43	4510	500	10830	10	1	8575722	1264	71.21	1.84	12	0.81	207.00	8029.00	17260	20240408	-14.60	8000	20231101	84.25	17260	-14.60	20240408	9710	51.80	20240306	17260	-14.60	20240408	8000	84.25	20231101	8.34	N	083500	500	42 억		609138	N	N	0	N	00	N
132	20240709	140648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14790	-260	5	-1.73	761111480	51217	50.51	15060	15300	14620	19560	10540	15050	14860.52	7.10	0	-6687	16076	15562	14796	14282	13516	15820	14540	43	4510	500	10830	10	1	8575722	1268	71.45	1.84	12	0.60	207.00	8029.00	17260	20240408	-14.31	8000	20231101	84.88	17260	-14.31	20240408	9710	52.32	20240306	17260	-14.31	20240408	8000	84.88	20231101	8.34	N	083500	500	42 억		609138	N	N	0	N	00	N
133	20240709	130650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14850	-200	5	-1.33	468502900	31382	30.95	15060	15300	14680	19560	10540	15050	14929.03	7.10	0	-5928	16076	15562	14796	14282	13516	15820	14540	43	4510	500	10830	10	1	8575722	1273	71.74	1.85	12	0.37	207.00	8029.00	17260	20240408	-13.96	8000	20231101	85.62	17260	-13.96	20240408	9710	52.94	20240306	17260	-13.96	20240408	8000	85.62	20231101	8.34	N	083500	500	42 억		609138	N	N	0	N	00	N
134	20240709	120651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14750	-300	5	-1.99	342436690	22823	22.51	15060	15300	14680	19560	10540	15050	15004.02	7.10	0	-6288	16076	15562	14796	14282	13516	15820	14540	43	4510	500	10830	10	1	8575722	1265	71.26	1.84	12	0.27	207.00	8029.00	17260	20240408	-14.54	8000	20231101	84.38	17260	-14.54	20240408	9710	51.91	20240306	17260	-14.54	20240408	8000	84.38	20231101	8.34	N	083500	500	42 억		609138	N	N	0	N	00	N
135	20240709	110651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15000	-50	5	-0.33	271268550	18015	17.77	15060	15300	14820	19560	10540	15050	15057.93	7.10	0	-2256	16076	15562	14796	14282	13516	15820	14540	43	4510	500	10830	10	1	8575722	1286	72.46	1.87	12	0.21	207.00	8029.00	17260	20240408	-13.09	8000	20231101	87.50	17260	-13.09	20240408	9710	54.48	20240306	17260	-13.09	20240408	8000	87.50	20231101	8.34	N	083500	500	42 억		609138	N	N	0	N	00	N
136	20240709	100648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15090	40	2	0.27	192399790	12735	12.56	15060	15300	15010	19560	10540	15050	15107.95	7.10	0	-116	16076	15562	14796	14282	13516	15820	14540	43	4510	500	10830	10	1	8575722	1294	72.90	1.88	12	0.15	207.00	8029.00	17260	20240408	-12.57	8000	20231101	88.62	17260	-12.57	20240408	9710	55.41	20240306	17260	-12.57	20240408	8000	88.62	20231101	8.34	N	083500	500	42 억		609138	N	N	0	N	00	N
137	20240709	090647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15130	80	2	0.53	20432020	1346	1.33	15060	15300	15060	19560	10540	15050	15179.81	7.10	0	-284	16076	15562	14796	14282	13516	15820	14540	43	4510	500	10830	10	1	8575722	1298	73.09	1.88	12	0.02	207.00	8029.00	17260	20240408	-12.34	8000	20231101	89.12	17260	-12.34	20240408	9710	55.82	20240306	17260	-12.34	20240408	8000	89.12	20231101	8.34	N	083500	500	42 억		609138	N	N	0	N	00	N
138	20240708	160642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15050	620	2	4.30	1505261610	101361	56.63	14360	15310	14030	18750	10110	14430	14850.48	6.73	0	31430	16003	15216	14813	14026	13623	15015	13825	43	4320	500	10380	10	1	8575722	1291	72.71	1.87	12	1.18	207.00	8029.00	17260	20240408	-12.80	8000	20231101	88.12	17260	-12.80	20240408	9710	54.99	20240306	17260	-12.80	20240408	8000	88.12	20231101	7.88	N	083500	500	42 억		577190	N	N	0	N	00	N
139	20240708	150644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15080	650	2	4.50	1444182300	97305	54.36	14360	15310	14030	18750	10110	14430	14841.81	6.73	0	30437	16003	15216	14813	14026	13623	15015	13825	43	4320	500	10380	10	1	8575722	1293	72.85	1.88	12	1.13	207.00	8029.00	17260	20240408	-12.63	8000	20231101	88.50	17260	-12.63	20240408	9710	55.30	20240306	17260	-12.63	20240408	8000	88.50	20231101	7.88	N	083500	500	42 억		577190	N	N	0	N	00	N
140	20240708	140646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15050	620	2	4.30	1045325260	70949	39.64	14360	15220	14030	18750	10110	14430	14733.48	6.73	0	17875	16003	15216	14813	14026	13623	15015	13825	43	4320	500	10380	10	1	8575722	1291	72.71	1.87	12	0.83	207.00	8029.00	17260	20240408	-12.80	8000	20231101	88.12	17260	-12.80	20240408	9710	54.99	20240306	17260	-12.80	20240408	8000	88.12	20231101	7.88	N	083500	500	42 억		577190	N	N	0	N	00	N
141	20240708	130642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15110	680	2	4.71	899434380	61306	34.25	14360	15130	14030	18750	10110	14430	14671.23	6.73	0	12345	16003	15216	14813	14026	13623	15015	13825	43	4320	500	10380	10	1	8575722	1296	73.00	1.88	12	0.71	207.00	8029.00	17260	20240408	-12.46	8000	20231101	88.88	17260	-12.46	20240408	9710	55.61	20240306	17260	-12.46	20240408	8000	88.88	20231101	7.88	N	083500	500	42 억		577190	N	N	0	N	00	N
142	20240708	120644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14830	400	2	2.77	703186510	48217	26.94	14360	15010	14030	18750	10110	14430	14583.79	6.73	0	6329	16003	15216	14813	14026	13623	15015	13825	43	4320	500	10380	10	1	8575722	1272	71.64	1.85	12	0.56	207.00	8029.00	17260	20240408	-14.08	8000	20231101	85.38	17260	-14.08	20240408	9710	52.73	20240306	17260	-14.08	20240408	8000	85.38	20231101	7.88	N	083500	500	42 억		577190	N	N	0	N	00	N
143	20240708	110642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14850	420	2	2.91	682872620	46844	26.17	14360	15010	14030	18750	10110	14430	14577.59	6.73	0	5622	16003	15216	14813	14026	13623	15015	13825	43	4320	500	10380	10	1	8575722	1273	71.74	1.85	12	0.55	207.00	8029.00	17260	20240408	-13.96	8000	20231101	85.62	17260	-13.96	20240408	9710	52.94	20240306	17260	-13.96	20240408	8000	85.62	20231101	7.88	N	083500	500	42 억		577190	N	N	0	N	00	N
144	20240708	100642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14790	360	2	2.49	594848530	40875	22.84	14360	15010	14030	18750	10110	14430	14552.87	6.73	0	4305	16003	15216	14813	14026	13623	15015	13825	43	4320	500	10380	10	1	8575722	1268	71.45	1.84	12	0.48	207.00	8029.00	17260	20240408	-14.31	8000	20231101	84.88	17260	-14.31	20240408	9710	52.32	20240306	17260	-14.31	20240408	8000	84.88	20231101	7.88	N	083500	500	42 억		577190	N	N	0	N	00	N
145	20240708	090642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14450	20	2	0.14	210915500	14712	8.22	14360	14570	14030	18750	10110	14430	14336.28	6.73	0	5147	16003	15216	14813	14026	13623	15015	13825	43	4320	500	10380	10	1	8575722	1239	69.81	1.80	12	0.17	207.00	8029.00	17260	20240408	-16.28	8000	20231101	80.62	17260	-16.28	20240408	9710	48.82	20240306	17260	-16.28	20240408	8000	80.62	20231101	7.88	N	083500	500	42 억		577190	N	N	0	N	00	N
146	20240705	160639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14430	-1070	5	-6.90	2641273940	178713	98.80	15390	15600	14410	20150	10850	15500	14779.53	7.07	0	-28837	16853	16176	15563	14886	14273	15870	14580	43	4650	500	11160	10	1	8575722	1237	69.71	1.80	12	2.08	207.00	8029.00	17260	20240408	-16.40	8000	20231101	80.38	17260	-16.40	20240408	9710	48.61	20240306	17260	-16.40	20240408	8000	80.38	20231101	7.78	N	083500	500	42 억		606066	N	N	0	N	00	N
147	20240705	150642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14760	-740	5	-4.77	2480807330	167682	92.70	15390	15600	14410	20150	10850	15500	14794.71	7.07	0	-25388	16853	16176	15563	14886	14273	15870	14580	43	4650	500	11160	10	1	8575722	1266	71.30	1.84	12	1.96	207.00	8029.00	17260	20240408	-14.48	8000	20231101	84.50	17260	-14.48	20240408	9710	52.01	20240306	17260	-14.48	20240408	8000	84.50	20231101	7.78	N	083500	500	42 억		606066	N	N	0	N	00	N
148	20240705	140642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14460	-1040	5	-6.71	1587054440	106435	58.84	15390	15600	14420	20150	10850	15500	14911.02	7.07	0	-21155	16853	16176	15563	14886	14273	15870	14580	43	4650	500	11160	10	1	8575722	1240	69.86	1.80	12	1.24	207.00	8029.00	17260	20240408	-16.22	8000	20231101	80.75	17260	-16.22	20240408	9710	48.92	20240306	17260	-16.22	20240408	8000	80.75	20231101	7.78	N	083500	500	42 억		606066	N	N	0	N	00	N
149	20240705	130642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14570	-930	5	-6.00	1329800630	88707	49.04	15390	15600	14570	20150	10850	15500	14990.93	7.07	0	-21727	16853	16176	15563	14886	14273	15870	14580	43	4650	500	11160	10	1	8575722	1249	70.39	1.81	12	1.03	207.00	8029.00	17260	20240408	-15.59	8000	20231101	82.12	17260	-15.59	20240408	9710	50.05	20240306	17260	-15.59	20240408	8000	82.12	20231101	7.78	N	083500	500	42 억		606066	N	N	0	N	00	N
150	20240705	120642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15040	-460	5	-2.97	803327860	53044	29.32	15390	15600	14830	20150	10850	15500	15144.56	7.07	0	-8769	16853	16176	15563	14886	14273	15870	14580	43	4650	500	11160	10	1	8575722	1290	72.66	1.87	12	0.62	207.00	8029.00	17260	20240408	-12.86	8000	20231101	88.00	17260	-12.86	20240408	9710	54.89	20240306	17260	-12.86	20240408	8000	88.00	20231101	7.78	N	083500	500	42 억		606066	N	N	0	N	00	N
151	20240705	110639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15040	-460	5	-2.97	759031480	50096	27.69	15390	15600	14830	20150	10850	15500	15151.54	7.07	0	-8019	16853	16176	15563	14886	14273	15870	14580	43	4650	500	11160	10	1	8575722	1290	72.66	1.87	12	0.58	207.00	8029.00	17260	20240408	-12.86	8000	20231101	88.00	17260	-12.86	20240408	9710	54.89	20240306	17260	-12.86	20240408	8000	88.00	20231101	7.78	N	083500	500	42 억		606066	N	N	0	N	00	N
152	20240705	100640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15060	-440	5	-2.84	681735090	44944	24.85	15390	15600	14830	20150	10850	15500	15168.55	7.07	0	-7138	16853	16176	15563	14886	14273	15870	14580	43	4650	500	11160	10	1	8575722	1292	72.75	1.88	12	0.52	207.00	8029.00	17260	20240408	-12.75	8000	20231101	88.25	17260	-12.75	20240408	9710	55.10	20240306	17260	-12.75	20240408	8000	88.25	20231101	7.78	N	083500	500	42 억		606066	N	N	0	N	00	N
153	20240705	090641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15320	-180	5	-1.16	196047820	12686	7.01	15390	15600	15270	20150	10850	15500	15453.87	7.07	0	-3505	16853	16176	15563	14886	14273	15870	14580	43	4650	500	11160	10	1	8575722	1314	74.01	1.91	12	0.15	207.00	8029.00	17260	20240408	-11.24	8000	20231101	91.50	17260	-11.24	20240408	9710	57.78	20240306	17260	-11.24	20240408	8000	91.50	20231101	7.78	N	083500	500	42 억		606066	N	N	0	N	00	N
154	20240704	160637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15500	-740	5	-4.56	2803096010	180775	105.93	16240	16240	14950	21100	11370	16240	15506.00	7.80	0	-59457	17040	16640	15860	15460	14680	16840	15660	43	4860	500	11690	10	1	8575722	1329	74.88	1.93	12	2.11	207.00	8029.00	17260	20240408	-10.20	8000	20231101	93.75	17260	-10.20	20240408	9710	59.63	20240306	17260	-10.20	20240408	8000	93.75	20231101	7.94	N	083500	500	42 억		669061	N	N	0	N	00	N
155	20240704	150640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15180	-1060	5	-6.53	2384241570	153512	89.95	16240	16240	14950	21100	11370	16240	15531.30	7.80	0	-49273	17040	16640	15860	15460	14680	16840	15660	43	4860	500	11690	10	1	8575722	1302	73.33	1.89	12	1.79	207.00	8029.00	17260	20240408	-12.05	8000	20231101	89.75	17260	-12.05	20240408	9710	56.33	20240306	17260	-12.05	20240408	8000	89.75	20231101	7.94	N	083500	500	42 억		669061	N	N	0	N	00	N
156	20240704	140640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15350	-890	5	-5.48	1700051430	108418	63.53	16240	16240	15330	21100	11370	16240	15680.53	7.80	0	-31024	17040	16640	15860	15460	14680	16840	15660	43	4860	500	11690	10	1	8575722	1316	74.15	1.91	12	1.26	207.00	8029.00	17260	20240408	-11.07	8000	20231101	91.88	17260	-11.07	20240408	9710	58.08	20240306	17260	-11.07	20240408	8000	91.88	20231101	7.94	N	083500	500	42 억		669061	N	N	0	N	00	N
157	20240704	130640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15510	-730	5	-4.50	1176224080	74500	43.65	16240	16240	15500	21100	11370	16240	15788.24	7.80	0	-26697	17040	16640	15860	15460	14680	16840	15660	43	4860	500	11690	10	1	8575722	1330	74.93	1.93	12	0.87	207.00	8029.00	17260	20240408	-10.14	8000	20231101	93.88	17260	-10.14	20240408	9710	59.73	20240306	17260	-10.14	20240408	8000	93.88	20231101	7.94	N	083500	500	42 억		669061	N	N	0	N	00	N
158	20240704	120639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15720	-520	5	-3.20	791606130	49897	29.24	16240	16240	15690	21100	11370	16240	15864.80	7.80	0	-14256	17040	16640	15860	15460	14680	16840	15660	43	4860	500	11690	10	1	8575722	1348	75.94	1.96	12	0.58	207.00	8029.00	17260	20240408	-8.92	8000	20231101	96.50	17260	-8.92	20240408	9710	61.89	20240306	17260	-8.92	20240408	8000	96.50	20231101	7.94	N	083500	500	42 억		669061	N	N	0	N	00	N
159	20240704	110638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15760	-480	5	-2.96	724129350	45611	26.73	16240	16240	15690	21100	11370	16240	15876.20	7.80	0	-12479	17040	16640	15860	15460	14680	16840	15660	43	4860	500	11690	10	1	8575722	1352	76.14	1.96	12	0.53	207.00	8029.00	17260	20240408	-8.69	8000	20231101	97.00	17260	-8.69	20240408	9710	62.31	20240306	17260	-8.69	20240408	8000	97.00	20231101	7.94	N	083500	500	42 억		669061	N	N	0	N	00	N
160	20240704	100639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15720	-520	5	-3.20	508301980	31874	18.68	16240	16240	15700	21100	11370	16240	15947.23	7.80	0	-10287	17040	16640	15860	15460	14680	16840	15660	43	4860	500	11690	10	1	8575722	1348	75.94	1.96	12	0.37	207.00	8029.00	17260	20240408	-8.92	8000	20231101	96.50	17260	-8.92	20240408	9710	61.89	20240306	17260	-8.92	20240408	8000	96.50	20231101	7.94	N	083500	500	42 억		669061	N	N	0	N	00	N
161	20240704	090639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16140	-100	5	-0.62	23028050	1426	0.84	16240	16240	16060	21100	11370	16240	16148.70	7.80	0	-366	17040	16640	15860	15460	14680	16840	15660	43	4860	500	11690	10	1	8575722	1384	77.97	2.01	12	0.02	207.00	8029.00	17260	20240408	-6.49	8000	20231101	101.75	17260	-6.49	20240408	9710	66.22	20240306	17260	-6.49	20240408	8000	101.75	20231101	7.94	N	083500	500	42 억		669061	N	N	0	N	00	N
162	20240703	160636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16240	430	2	2.72	2661463140	170192	126.48	15800	16260	15080	20550	11070	15810	15637.94	7.62	0	723	16676	16242	15846	15412	15016	16045	15215	43	4740	500	11380	10	1	8575722	1393	78.45	2.02	12	1.98	207.00	8029.00	17260	20240408	-5.91	8000	20231101	103.00	17260	-5.91	20240408	9710	67.25	20240306	17260	-5.91	20240408	8000	103.00	20231101	7.81	N	083500	500	42 억		653882	N	N	0	N	00	N
163	20240703	150638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16110	300	2	1.90	2280320720	146663	109.00	15800	16180	15080	20550	11070	15810	15548.03	7.62	0	-5513	16676	16242	15846	15412	15016	16045	15215	43	4740	500	11380	10	1	8575722	1382	77.83	2.01	12	1.71	207.00	8029.00	17260	20240408	-6.66	8000	20231101	101.37	17260	-6.66	20240408	9710	65.91	20240306	17260	-6.66	20240408	8000	101.37	20231101	7.81	N	083500	500	42 억		653882	N	N	0	N	00	N
164	20240703	140638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15810	0	3	0.00	1815075650	117521	87.34	15800	15970	15080	20550	11070	15810	15444.69	7.62	0	-5146	16676	16242	15846	15412	15016	16045	15215	43	4740	500	11380	10	1	8575722	1356	76.38	1.97	12	1.37	207.00	8029.00	17260	20240408	-8.40	8000	20231101	97.62	17260	-8.40	20240408	9710	62.82	20240306	17260	-8.40	20240408	8000	97.62	20231101	7.81	N	083500	500	42 억		653882	N	N	0	N	00	N
165	20240703	130637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15780	-30	5	-0.19	1513104930	98441	73.16	15800	15960	15080	20550	11070	15810	15370.68	7.62	0	-6192	16676	16242	15846	15412	15016	16045	15215	43	4740	500	11380	10	1	8575722	1353	76.23	1.97	12	1.15	207.00	8029.00	17260	20240408	-8.57	8000	20231101	97.25	17260	-8.57	20240408	9710	62.51	20240306	17260	-8.57	20240408	8000	97.25	20231101	7.81	N	083500	500	42 억		653882	N	N	0	N	00	N
166	20240703	120636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15260	-550	5	-3.48	1262200470	82311	61.17	15800	15960	15080	20550	11070	15810	15334.53	7.62	0	-3532	16676	16242	15846	15412	15016	16045	15215	43	4740	500	11380	10	1	8575722	1309	73.72	1.90	12	0.96	207.00	8029.00	17260	20240408	-11.59	8000	20231101	90.75	17260	-11.59	20240408	9710	57.16	20240306	17260	-11.59	20240408	8000	90.75	20231101	7.81	N	083500	500	42 억		653882	N	N	0	N	00	N
167	20240703	110638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15260	-550	5	-3.48	1194621230	77888	57.89	15800	15960	15080	20550	11070	15810	15337.68	7.62	0	-4622	16676	16242	15846	15412	15016	16045	15215	43	4740	500	11380	10	1	8575722	1309	73.72	1.90	12	0.91	207.00	8029.00	17260	20240408	-11.59	8000	20231101	90.75	17260	-11.59	20240408	9710	57.16	20240306	17260	-11.59	20240408	8000	90.75	20231101	7.81	N	083500	500	42 억		653882	N	N	0	N	00	N
168	20240703	100639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15250	-560	5	-3.54	821517090	53339	39.64	15800	15960	15230	20550	11070	15810	15401.81	7.62	0	-8125	16676	16242	15846	15412	15016	16045	15215	43	4740	500	11380	10	1	8575722	1308	73.67	1.90	12	0.62	207.00	8029.00	17260	20240408	-11.65	8000	20231101	90.62	17260	-11.65	20240408	9710	57.05	20240306	17260	-11.65	20240408	8000	90.62	20231101	7.81	N	083500	500	42 억		653882	N	N	0	N	00	N
169	20240703	090636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15590	-220	5	-1.39	39931660	2550	1.90	15800	15800	15530	20550	11070	15810	15659.47	7.62	0	-990	16676	16242	15846	15412	15016	16045	15215	43	4740	500	11380	10	1	8575722	1337	75.31	1.94	12	0.03	207.00	8029.00	17260	20240408	-9.68	8000	20231101	94.88	17260	-9.68	20240408	9710	60.56	20240306	17260	-9.68	20240408	8000	94.88	20231101	7.81	N	083500	500	42 억		653882	N	N	0	N	00	N
170	20240702	160635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15810	-290	5	-1.80	2099501660	134292	139.80	15940	16280	15450	20900	11270	16100	15633.86	7.50	0	9204	16760	16430	16080	15750	15400	16255	15575	43	4800	500	11590	10	1	8575722	1356	76.38	1.97	12	1.57	207.00	8029.00	17260	20240408	-8.40	8000	20231101	97.62	17260	-8.40	20240408	9710	62.82	20240306	17260	-8.40	20240408	8000	97.62	20231101	7.72	N	083500	500	42 억		643102	N	N	0	N	00	N
171	20240702	150636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15560	-540	5	-3.35	1774236850	113473	118.13	15940	16280	15470	20900	11270	16100	15635.76	7.50	0	10707	16760	16430	16080	15750	15400	16255	15575	43	4800	500	11590	10	1	8575722	1334	75.17	1.94	12	1.32	207.00	8029.00	17260	20240408	-9.85	8000	20231101	94.50	17260	-9.85	20240408	9710	60.25	20240306	17260	-9.85	20240408	8000	94.50	20231101	7.72	N	083500	500	42 억		643102	N	N	0	N	00	N
172	20240702	140636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15540	-560	5	-3.48	1283886080	81902	85.26	15940	16280	15480	20900	11270	16100	15675.88	7.50	0	7867	16760	16430	16080	15750	15400	16255	15575	43	4800	500	11590	10	1	8575722	1333	75.07	1.94	12	0.96	207.00	8029.00	17260	20240408	-9.97	8000	20231101	94.25	17260	-9.97	20240408	9710	60.04	20240306	17260	-9.97	20240408	8000	94.25	20231101	7.72	N	083500	500	42 억		643102	N	N	0	N	00	N
173	20240702	130636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15570	-530	5	-3.29	1044584550	66500	69.23	15940	16280	15480	20900	11270	16100	15708.04	7.50	0	3026	16760	16430	16080	15750	15400	16255	15575	43	4800	500	11590	10	1	8575722	1335	75.22	1.94	12	0.78	207.00	8029.00	17260	20240408	-9.79	8000	20231101	94.62	17260	-9.79	20240408	9710	60.35	20240306	17260	-9.79	20240408	8000	94.62	20231101	7.72	N	083500	500	42 억		643102	N	N	0	N	00	N
174	20240702	120637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15530	-570	5	-3.54	921270280	58555	60.96	15940	16280	15530	20900	11270	16100	15733.42	7.50	0	6914	16760	16430	16080	15750	15400	16255	15575	43	4800	500	11590	10	1	8575722	1332	75.02	1.93	12	0.68	207.00	8029.00	17260	20240408	-10.02	8000	20231101	94.12	17260	-10.02	20240408	9710	59.94	20240306	17260	-10.02	20240408	8000	94.12	20231101	7.72	N	083500	500	42 억		643102	N	N	0	N	00	N
175	20240702	110635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15620	-480	5	-2.98	773355970	49066	51.08	15940	16280	15580	20900	11270	16100	15761.55	7.50	0	8094	16760	16430	16080	15750	15400	16255	15575	43	4800	500	11590	10	1	8575722	1340	75.46	1.95	12	0.57	207.00	8029.00	17260	20240408	-9.50	8000	20231101	95.25	17260	-9.50	20240408	9710	60.87	20240306	17260	-9.50	20240408	8000	95.25	20231101	7.72	N	083500	500	42 억		643102	N	N	0	N	00	N
176	20240702	100636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15720	-380	5	-2.36	574722230	36345	37.84	15940	16280	15580	20900	11270	16100	15812.97	7.50	0	8515	16760	16430	16080	15750	15400	16255	15575	43	4800	500	11590	10	1	8575722	1348	75.94	1.96	12	0.42	207.00	8029.00	17260	20240408	-8.92	8000	20231101	96.50	17260	-8.92	20240408	9710	61.89	20240306	17260	-8.92	20240408	8000	96.50	20231101	7.72	N	083500	500	42 억		643102	N	N	0	N	00	N
177	20240702	090637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16110	10	2	0.06	64389240	4034	4.20	15940	16280	15870	20900	11270	16100	15961.64	7.50	0	738	16760	16430	16080	15750	15400	16255	15575	43	4800	500	11590	10	1	8575722	1382	77.83	2.01	12	0.05	207.00	8029.00	17260	20240408	-6.66	8000	20231101	101.37	17260	-6.66	20240408	9710	65.91	20240306	17260	-6.66	20240408	8000	101.37	20231101	7.72	N	083500	500	42 억		643102	N	N	0	N	00	N
178	20240701	160633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16100	-20	5	-0.12	1537624360	95506	50.44	16410	16410	15730	20950	11290	16120	16099.76	7.69	0	-16983	16800	16460	15780	15440	14760	16630	15610	43	4830	500	11600	10	1	8575722	1381	77.78	2.01	12	1.11	207.00	8029.00	17260	20240408	-6.72	8000	20231101	101.25	17260	-6.72	20240408	9710	65.81	20240306	17260	-6.72	20240408	8000	101.25	20231101	7.68	N	083500	500	42 억		659796	N	N	0	N	00	N
179	20240701	150635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16220	100	2	0.62	1489409720	92513	48.85	16410	16410	15730	20950	11290	16120	16099.46	7.69	0	-16258	16800	16460	15780	15440	14760	16630	15610	43	4830	500	11600	10	1	8575722	1391	78.36	2.02	12	1.08	207.00	8029.00	17260	20240408	-6.03	8000	20231101	102.75	17260	-6.03	20240408	9710	67.04	20240306	17260	-6.03	20240408	8000	102.75	20231101	7.68	N	083500	500	42 억		659796	N	N	0	N	00	N
180	20240701	140634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16200	80	2	0.50	1241104470	77178	40.76	16410	16410	15730	20950	11290	16120	16081.06	7.69	0	-16376	16800	16460	15780	15440	14760	16630	15610	43	4830	500	11600	10	1	8575722	1389	78.26	2.02	12	0.90	207.00	8029.00	17260	20240408	-6.14	8000	20231101	102.50	17260	-6.14	20240408	9710	66.84	20240306	17260	-6.14	20240408	8000	102.50	20231101	7.68	N	083500	500	42 억		659796	N	N	0	N	00	N
181	20240701	130634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16060	-60	5	-0.37	1112370400	69207	36.55	16410	16410	15730	20950	11290	16120	16073.08	7.69	0	-17912	16800	16460	15780	15440	14760	16630	15610	43	4830	500	11600	10	1	8575722	1377	77.58	2.00	12	0.81	207.00	8029.00	17260	20240408	-6.95	8000	20231101	100.75	17260	-6.95	20240408	9710	65.40	20240306	17260	-6.95	20240408	8000	100.75	20231101	7.68	N	083500	500	42 억		659796	N	N	0	N	00	N
182	20240701	120635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16180	60	2	0.37	996367740	62006	32.74	16410	16410	15730	20950	11290	16120	16068.88	7.69	0	-15157	16800	16460	15780	15440	14760	16630	15610	43	4830	500	11600	10	1	8575722	1388	78.16	2.02	12	0.72	207.00	8029.00	17260	20240408	-6.26	8000	20231101	102.25	17260	-6.26	20240408	9710	66.63	20240306	17260	-6.26	20240408	8000	102.25	20231101	7.68	N	083500	500	42 억		659796	N	N	0	N	00	N
183	20240701	110633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16230	110	2	0.68	750827520	46855	24.74	16410	16410	15730	20950	11290	16120	16024.47	7.69	0	-8701	16800	16460	15780	15440	14760	16630	15610	43	4830	500	11600	10	1	8575722	1392	78.41	2.02	12	0.55	207.00	8029.00	17260	20240408	-5.97	8000	20231101	102.87	17260	-5.97	20240408	9710	67.15	20240306	17260	-5.97	20240408	8000	102.87	20231101	7.68	N	083500	500	42 억		659796	N	N	0	N	00	N
184	20240701	100633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15880	-240	5	-1.49	589945710	36873	19.47	16410	16410	15730	20950	11290	16120	15999.36	7.69	0	-10495	16800	16460	15780	15440	14760	16630	15610	43	4830	500	11600	10	1	8575722	1362	76.71	1.98	12	0.43	207.00	8029.00	17260	20240408	-8.00	8000	20231101	98.50	17260	-8.00	20240408	9710	63.54	20240306	17260	-8.00	20240408	8000	98.50	20231101	7.68	N	083500	500	42 억		659796	N	N	0	N	00	N
185	20240701	090631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16140	20	2	0.12	168834780	10452	5.52	16410	16410	15850	20950	11290	16120	16153.38	7.69	0	-2243	16800	16460	15780	15440	14760	16630	15610	43	4830	500	11600	10	1	8575722	1384	77.97	2.01	12	0.12	207.00	8029.00	17260	20240408	-6.49	8000	20231101	101.75	17260	-6.49	20240408	9710	66.22	20240306	17260	-6.49	20240408	8000	101.75	20231101	7.68	N	083500	500	42 억		659796	N	N	0	N	00	N