KissMeData/108490/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	160812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	-500	5	-2.42	992915150	49189	204.02	20600	20750	20000	26800	14500	20650	20185.64	0.45	0	569	21350	21000	20800	20450	20250	20900	20350	65	6150	500	14860	50	1	13047092	2629	-191.90	2.65	12	0.38	-105.00	7607.00	35500	20240112	-43.24	19320	20231024	4.30	35500	-43.24	20240112	20000	0.75	20240731	35500	-43.24	20240112	19320	4.30	20231024	1.52	N	108490	500	65 억		58526	N	N	2728	N	00	N
3	20240731	150824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	-400	5	-1.94	928667650	46005	190.81	20600	20750	20000	26800	14500	20650	20185.93	0.45	0	669	21350	21000	20800	20450	20250	20900	20350	65	6150	500	14860	50	1	13047092	2642	-192.86	2.66	12	0.35	-105.00	7607.00	35500	20240112	-42.96	19320	20231024	4.81	35500	-42.96	20240112	20000	1.25	20240731	35500	-42.96	20240112	19320	4.81	20231024	1.52	N	108490	500	65 억		58526	N	N	513	N	00	N
4	20240731	140824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-600	5	-2.91	837467650	41472	172.01	20600	20750	20000	26800	14500	20650	20193.24	0.45	0	347	21350	21000	20800	20450	20250	20900	20350	65	6150	500	14860	50	1	13047092	2616	-190.95	2.64	12	0.32	-105.00	7607.00	35500	20240112	-43.52	19320	20231024	3.78	35500	-43.52	20240112	20000	0.25	20240731	35500	-43.52	20240112	19320	3.78	20231024	1.52	N	108490	500	65 억		58526	N	N	513	N	00	N
5	20240731	130820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	-400	5	-1.94	745951150	36927	153.16	20600	20750	20000	26800	14500	20650	20200.33	0.45	0	126	21350	21000	20800	20450	20250	20900	20350	65	6150	500	14860	50	1	13047092	2642	-192.86	2.66	12	0.28	-105.00	7607.00	35500	20240112	-42.96	19320	20231024	4.81	35500	-42.96	20240112	20000	1.25	20240731	35500	-42.96	20240112	19320	4.81	20231024	1.52	N	108490	500	65 억		58526	N	N	513	N	00	N
6	20240731	120820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-650	5	-3.15	668484400	33078	137.20	20600	20750	20000	26800	14500	20650	20208.94	0.45	0	-195	21350	21000	20800	20450	20250	20900	20350	65	6150	500	14860	50	1	13047092	2609	-190.48	2.63	12	0.25	-105.00	7607.00	35500	20240112	-43.66	19320	20231024	3.52	35500	-43.66	20240112	20000	0.00	20240731	35500	-43.66	20240112	19320	3.52	20231024	1.52	N	108490	500	65 억		58526	N	N	513	N	00	N
7	20240731	110822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-600	5	-2.91	549147850	27124	112.50	20600	20750	20000	26800	14500	20650	20245.38	0.45	0	293	21350	21000	20800	20450	20250	20900	20350	65	6150	500	14860	50	1	13047092	2616	-190.95	2.64	12	0.21	-105.00	7607.00	35500	20240112	-43.52	19320	20231024	3.78	35500	-43.52	20240112	20000	0.25	20240731	35500	-43.52	20240112	19320	3.78	20231024	1.52	N	108490	500	65 억		58526	N	N	513	N	00	N
8	20240731	100821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	-250	5	-1.21	266420850	13084	54.27	20600	20750	20200	26800	14500	20650	20361.68	0.45	0	240	21350	21000	20800	20450	20250	20900	20350	65	6150	500	14860	50	1	13047092	2662	-194.29	2.68	12	0.10	-105.00	7607.00	35500	20240112	-42.54	19320	20231024	5.59	35500	-42.54	20240112	20200	0.99	20240731	35500	-42.54	20240112	19320	5.59	20231024	1.52	N	108490	500	65 억		58526	N	N	513	N	00	N
9	20240731	090817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	-50	5	-0.24	11753100	570	2.36	20600	20750	20550	26800	14500	20650	20617.78	0.45	0	-339	21350	21000	20800	20450	20250	20900	20350	65	6150	500	14860	50	1	13047092	2688	-196.19	2.71	12	0.00	-105.00	7607.00	35500	20240112	-41.97	19320	20231024	6.63	35500	-41.97	20240112	20550	0.24	20240731	35500	-41.97	20240112	19320	6.63	20231024	1.52	N	108490	500	65 억		58526	N	N	513	N	00	N
10	20240730	160759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	-500	5	-2.36	496910950	23877	114.11	21150	21150	20600	27450	14850	21150	20813.06	0.45	0	-681	21750	21450	21100	20800	20450	21600	20950	65	6300	500	15220	50	1	13047092	2694	-196.67	2.71	12	0.18	-105.00	7607.00	35500	20240112	-41.83	19320	20231024	6.88	35500	-41.83	20240112	20600	0.24	20240730	35500	-41.83	20240112	19320	6.88	20231024	1.52	N	108490	500	65 억		58784	N	N	513	N	00	N
11	20240730	150813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	-450	5	-2.13	418792450	20097	96.04	21150	21150	20600	27450	14850	21150	20838.56	0.45	0	-694	21750	21450	21100	20800	20450	21600	20950	65	6300	500	15220	50	1	13047092	2701	-197.14	2.72	12	0.15	-105.00	7607.00	35500	20240112	-41.69	19320	20231024	7.14	35500	-41.69	20240112	20600	0.49	20240730	35500	-41.69	20240112	19320	7.14	20231024	1.52	N	108490	500	65 억		58784	N	N	1982	N	00	N
12	20240730	140804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20950	-200	5	-0.95	195755850	9344	44.65	21150	21150	20850	27450	14850	21150	20949.90	0.45	0	332	21750	21450	21100	20800	20450	21600	20950	65	6300	500	15220	50	1	13047092	2733	-199.52	2.75	12	0.07	-105.00	7607.00	35500	20240112	-40.99	19320	20231024	8.44	35500	-40.99	20240112	20700	1.21	20240726	35500	-40.99	20240112	19320	8.44	20231024	1.52	N	108490	500	65 억		58784	N	N	1982	N	00	N
13	20240730	130811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20950	-200	5	-0.95	167626450	8001	38.24	21150	21150	20850	27450	14850	21150	20950.69	0.45	0	245	21750	21450	21100	20800	20450	21600	20950	65	6300	500	15220	50	1	13047092	2733	-199.52	2.75	12	0.06	-105.00	7607.00	35500	20240112	-40.99	19320	20231024	8.44	35500	-40.99	20240112	20700	1.21	20240726	35500	-40.99	20240112	19320	8.44	20231024	1.52	N	108490	500	65 억		58784	N	N	1982	N	00	N
14	20240730	120802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20950	-200	5	-0.95	129574750	6179	29.53	21150	21150	20850	27450	14850	21150	20970.18	0.45	0	200	21750	21450	21100	20800	20450	21600	20950	65	6300	500	15220	50	1	13047092	2733	-199.52	2.75	12	0.05	-105.00	7607.00	35500	20240112	-40.99	19320	20231024	8.44	35500	-40.99	20240112	20700	1.21	20240726	35500	-40.99	20240112	19320	8.44	20231024	1.52	N	108490	500	65 억		58784	N	N	1982	N	00	N
15	20240730	110811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	-150	5	-0.71	116118600	5537	26.46	21150	21150	20850	27450	14850	21150	20971.39	0.45	0	102	21750	21450	21100	20800	20450	21600	20950	65	6300	500	15220	50	1	13047092	2740	-200.00	2.76	12	0.04	-105.00	7607.00	35500	20240112	-40.85	19320	20231024	8.70	35500	-40.85	20240112	20700	1.45	20240726	35500	-40.85	20240112	19320	8.70	20231024	1.52	N	108490	500	65 억		58784	N	N	1982	N	00	N
16	20240730	100812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	-50	5	-0.24	81290000	3878	18.53	21150	21150	20850	27450	14850	21150	20961.84	0.45	0	-119	21750	21450	21100	20800	20450	21600	20950	65	6300	500	15220	50	1	13047092	2753	-200.95	2.77	12	0.03	-105.00	7607.00	35500	20240112	-40.56	19320	20231024	9.21	35500	-40.56	20240112	20700	1.93	20240726	35500	-40.56	20240112	19320	9.21	20231024	1.52	N	108490	500	65 억		58784	N	N	1982	N	00	N
17	20240730	090816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	-50	5	-0.24	10407900	494	2.36	21150	21150	20950	27450	14850	21150	21068.62	0.45	0	-96	21750	21450	21100	20800	20450	21600	20950	65	6300	500	15220	50	1	13047092	2753	-200.95	2.77	12	0.00	-105.00	7607.00	35500	20240112	-40.56	19320	20231024	9.21	35500	-40.56	20240112	20700	1.93	20240726	35500	-40.56	20240112	19320	9.21	20231024	1.52	N	108490	500	65 억		58784	N	N	1982	N	00	N
18	20240729	160757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	250	2	1.20	438230700	20847	75.60	20800	21400	20750	27150	14650	20900	21021.26	0.44	0	696	21300	21100	20900	20700	20500	21000	20600	65	6250	500	15040	50	1	13047092	2759	-201.43	2.78	12	0.16	-105.00	7607.00	35500	20240112	-40.42	19320	20231024	9.47	35500	-40.42	20240112	20700	2.17	20240726	35500	-40.42	20240112	19320	9.47	20231024	1.52	N	108490	500	65 억		58026	N	N	1982	N	00	N
19	20240729	150810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21200	300	2	1.44	391713100	18648	67.63	20800	21400	20750	27150	14650	20900	21005.64	0.44	0	691	21300	21100	20900	20700	20500	21000	20600	65	6250	500	15040	50	1	13047092	2766	-201.90	2.79	12	0.14	-105.00	7607.00	35500	20240112	-40.28	19320	20231024	9.73	35500	-40.28	20240112	20700	2.42	20240726	35500	-40.28	20240112	19320	9.73	20231024	1.52	N	108490	500	65 억		58026	N	N	548	N	00	N
20	20240729	140816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	350	2	1.67	344629500	16429	59.58	20800	21400	20750	27150	14650	20900	20976.90	0.44	0	691	21300	21100	20900	20700	20500	21000	20600	65	6250	500	15040	50	1	13047092	2773	-202.38	2.79	12	0.13	-105.00	7607.00	35500	20240112	-40.14	19320	20231024	9.99	35500	-40.14	20240112	20700	2.66	20240726	35500	-40.14	20240112	19320	9.99	20231024	1.52	N	108490	500	65 억		58026	N	N	548	N	00	N
21	20240729	130816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	200	2	0.96	276472650	13219	47.94	20800	21100	20750	27150	14650	20900	20914.79	0.44	0	436	21300	21100	20900	20700	20500	21000	20600	65	6250	500	15040	50	1	13047092	2753	-200.95	2.77	12	0.10	-105.00	7607.00	35500	20240112	-40.56	19320	20231024	9.21	35500	-40.56	20240112	20700	1.93	20240726	35500	-40.56	20240112	19320	9.21	20231024	1.52	N	108490	500	65 억		58026	N	N	548	N	00	N
22	20240729	120812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	100	2	0.48	234966750	11247	40.79	20800	21100	20750	27150	14650	20900	20891.50	0.44	0	103	21300	21100	20900	20700	20500	21000	20600	65	6250	500	15040	50	1	13047092	2740	-200.00	2.76	12	0.09	-105.00	7607.00	35500	20240112	-40.85	19320	20231024	8.70	35500	-40.85	20240112	20700	1.45	20240726	35500	-40.85	20240112	19320	8.70	20231024	1.52	N	108490	500	65 억		58026	N	N	548	N	00	N
23	20240729	110803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	100	2	0.48	175365300	8400	30.46	20800	21100	20750	27150	14650	20900	20876.82	0.44	0	629	21300	21100	20900	20700	20500	21000	20600	65	6250	500	15040	50	1	13047092	2740	-200.00	2.76	12	0.06	-105.00	7607.00	35500	20240112	-40.85	19320	20231024	8.70	35500	-40.85	20240112	20700	1.45	20240726	35500	-40.85	20240112	19320	8.70	20231024	1.52	N	108490	500	65 억		58026	N	N	548	N	00	N
24	20240729	100802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	0	3	0.00	110785050	5321	19.30	20800	20950	20750	27150	14650	20900	20820.34	0.44	0	1357	21300	21100	20900	20700	20500	21000	20600	65	6250	500	15040	50	1	13047092	2727	-199.05	2.75	12	0.04	-105.00	7607.00	35500	20240112	-41.13	19320	20231024	8.18	35500	-41.13	20240112	20700	0.97	20240726	35500	-41.13	20240112	19320	8.18	20231024	1.52	N	108490	500	65 억		58026	N	N	548	N	00	N
25	20240729	090801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20750	-150	5	-0.72	24536900	1179	4.28	20800	20900	20750	27150	14650	20900	20811.62	0.44	0	195	21300	21100	20900	20700	20500	21000	20600	65	6250	500	15040	50	1	13047092	2707	-197.62	2.73	12	0.01	-105.00	7607.00	35500	20240112	-41.55	19320	20231024	7.40	35500	-41.55	20240112	20700	0.24	20240726	35500	-41.55	20240112	19320	7.40	20231024	1.52	N	108490	500	65 억		58026	N	N	548	N	00	N
26	20240726	160750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	-50	5	-0.24	565279750	27096	47.79	20950	21100	20700	27200	14700	20950	20862.09	0.44	0	821	21850	21400	21150	20700	20450	21275	20575	65	6250	500	15080	50	1	13047092	2727	-199.05	2.75	12	0.21	-105.00	7607.00	35500	20240112	-41.13	19320	20231024	8.18	35500	-41.13	20240112	20700	0.97	20240726	35500	-41.13	20240112	19320	8.18	20231024	1.54	N	108490	500	65 억		57230	N	N	548	N	00	N
27	20240726	150758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20950	0	3	0.00	501510350	24048	42.42	20950	21100	20700	27200	14700	20950	20854.56	0.44	0	824	21850	21400	21150	20700	20450	21275	20575	65	6250	500	15080	50	1	13047092	2733	-199.52	2.75	12	0.18	-105.00	7607.00	35500	20240112	-40.99	19320	20231024	8.44	35500	-40.99	20240112	20700	1.21	20240726	35500	-40.99	20240112	19320	8.44	20231024	1.54	N	108490	500	65 억		57230	N	N	2734	N	00	N
28	20240726	140759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20850	-100	5	-0.48	392702250	18854	33.26	20950	21100	20700	27200	14700	20950	20828.59	0.44	0	-108	21850	21400	21150	20700	20450	21275	20575	65	6250	500	15080	50	1	13047092	2720	-198.57	2.74	12	0.14	-105.00	7607.00	35500	20240112	-41.27	19320	20231024	7.92	35500	-41.27	20240112	20700	0.72	20240726	35500	-41.27	20240112	19320	7.92	20231024	1.54	N	108490	500	65 억		57230	N	N	2734	N	00	N
29	20240726	130759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20850	-100	5	-0.48	341759050	16410	28.94	20950	21100	20700	27200	14700	20950	20826.27	0.44	0	230	21850	21400	21150	20700	20450	21275	20575	65	6250	500	15080	50	1	13047092	2720	-198.57	2.74	12	0.13	-105.00	7607.00	35500	20240112	-41.27	19320	20231024	7.92	35500	-41.27	20240112	20700	0.72	20240726	35500	-41.27	20240112	19320	7.92	20231024	1.54	N	108490	500	65 억		57230	N	N	2734	N	00	N
30	20240726	120801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20850	-100	5	-0.48	286687450	13766	24.28	20950	21100	20700	27200	14700	20950	20825.76	0.44	0	422	21850	21400	21150	20700	20450	21275	20575	65	6250	500	15080	50	1	13047092	2720	-198.57	2.74	12	0.11	-105.00	7607.00	35500	20240112	-41.27	19320	20231024	7.92	35500	-41.27	20240112	20700	0.72	20240726	35500	-41.27	20240112	19320	7.92	20231024	1.54	N	108490	500	65 억		57230	N	N	2734	N	00	N
31	20240726	110801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20750	-200	5	-0.95	232931100	11185	19.73	20950	21100	20700	27200	14700	20950	20825.31	0.44	0	368	21850	21400	21150	20700	20450	21275	20575	65	6250	500	15080	50	1	13047092	2707	-197.62	2.73	12	0.09	-105.00	7607.00	35500	20240112	-41.55	19320	20231024	7.40	35500	-41.55	20240112	20700	0.24	20240726	35500	-41.55	20240112	19320	7.40	20231024	1.54	N	108490	500	65 억		57230	N	N	2734	N	00	N
32	20240726	100758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	-150	5	-0.72	170299600	8173	14.42	20950	21100	20700	27200	14700	20950	20836.85	0.44	0	276	21850	21400	21150	20700	20450	21275	20575	65	6250	500	15080	50	1	13047092	2714	-198.10	2.73	12	0.06	-105.00	7607.00	35500	20240112	-41.41	19320	20231024	7.66	35500	-41.41	20240112	20700	0.48	20240726	35500	-41.41	20240112	19320	7.66	20231024	1.54	N	108490	500	65 억		57230	N	N	2734	N	00	N
33	20240726	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20950	0	3	0.00	12318800	588	1.04	20950	21050	20950	27200	14700	20950	20950.34	0.44	0	-111	21850	21400	21150	20700	20450	21275	20575	65	6250	500	15080	50	1	13047092	2733	-199.52	2.75	12	0.00	-105.00	7607.00	35500	20240112	-40.99	19320	20231024	8.44	35500	-40.99	20240112	20900	0.24	20240725	35500	-40.99	20240112	19320	8.44	20231024	1.54	N	108490	500	65 억		57230	N	N	2734	N	00	N
34	20240725	160753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20950	-650	5	-3.01	1172668000	55536	177.71	21300	21600	20900	28050	15150	21600	21115.75	0.44	0	-381	22266	21932	21766	21432	21266	21850	21350	65	6450	500	15550	50	1	13047092	2733	-199.52	2.75	12	0.43	-105.00	7607.00	35500	20240112	-40.99	19320	20231024	8.44	35500	-40.99	20240112	20900	0.24	20240725	35500	-40.99	20240112	19320	8.44	20231024	1.54	N	108490	500	65 억		57604	N	N	2734	N	00	N
35	20240725	150805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	-600	5	-2.78	1114664800	52770	168.86	21300	21600	20900	28050	15150	21600	21123.08	0.44	0	-211	22266	21932	21766	21432	21266	21850	21350	65	6450	500	15550	50	1	13047092	2740	-200.00	2.76	12	0.40	-105.00	7607.00	35500	20240112	-40.85	19320	20231024	8.70	35500	-40.85	20240112	20900	0.48	20240725	35500	-40.85	20240112	19320	8.70	20231024	1.54	N	108490	500	65 억		57604	N	N	3138	N	00	N
36	20240725	140803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	-500	5	-2.31	1003495500	47487	151.95	21300	21600	20900	28050	15150	21600	21132.00	0.44	0	3	22266	21932	21766	21432	21266	21850	21350	65	6450	500	15550	50	1	13047092	2753	-200.95	2.77	12	0.36	-105.00	7607.00	35500	20240112	-40.56	19320	20231024	9.21	35500	-40.56	20240112	20900	0.96	20240725	35500	-40.56	20240112	19320	9.21	20231024	1.54	N	108490	500	65 억		57604	N	N	3138	N	00	N
37	20240725	130756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	-500	5	-2.31	940804100	44523	142.47	21300	21600	20900	28050	15150	21600	21130.74	0.44	0	-23	22266	21932	21766	21432	21266	21850	21350	65	6450	500	15550	50	1	13047092	2753	-200.95	2.77	12	0.34	-105.00	7607.00	35500	20240112	-40.56	19320	20231024	9.21	35500	-40.56	20240112	20900	0.96	20240725	35500	-40.56	20240112	19320	9.21	20231024	1.54	N	108490	500	65 억		57604	N	N	3138	N	00	N
38	20240725	120801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	-500	5	-2.31	830432750	39275	125.68	21300	21600	20900	28050	15150	21600	21144.05	0.44	0	-706	22266	21932	21766	21432	21266	21850	21350	65	6450	500	15550	50	1	13047092	2753	-200.95	2.77	12	0.30	-105.00	7607.00	35500	20240112	-40.56	19320	20231024	9.21	35500	-40.56	20240112	20900	0.96	20240725	35500	-40.56	20240112	19320	9.21	20231024	1.54	N	108490	500	65 억		57604	N	N	3138	N	00	N
39	20240725	110757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20950	-650	5	-3.01	676430500	31962	102.28	21300	21600	20900	28050	15150	21600	21163.58	0.44	0	-1087	22266	21932	21766	21432	21266	21850	21350	65	6450	500	15550	50	1	13047092	2733	-199.52	2.75	12	0.24	-105.00	7607.00	35500	20240112	-40.99	19320	20231024	8.44	35500	-40.99	20240112	20900	0.24	20240725	35500	-40.99	20240112	19320	8.44	20231024	1.54	N	108490	500	65 억		57604	N	N	3138	N	00	N
40	20240725	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	-450	5	-2.08	432931700	20364	65.16	21300	21600	21100	28050	15150	21600	21259.66	0.44	0	59	22266	21932	21766	21432	21266	21850	21350	65	6450	500	15550	50	1	13047092	2759	-201.43	2.78	12	0.16	-105.00	7607.00	35500	20240112	-40.42	19320	20231024	9.47	35500	-40.42	20240112	21100	0.24	20240725	35500	-40.42	20240112	19320	9.47	20231024	1.54	N	108490	500	65 억		57604	N	N	3138	N	00	N
41	20240725	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	-300	5	-1.39	135041800	6350	20.32	21300	21350	21150	28050	15150	21600	21266.43	0.44	0	49	22266	21932	21766	21432	21266	21850	21350	65	6450	500	15550	50	1	13047092	2779	-202.86	2.80	12	0.05	-105.00	7607.00	35500	20240112	-40.00	19320	20231024	10.25	35500	-40.00	20240112	21150	0.71	20240725	35500	-40.00	20240112	19320	10.25	20231024	1.54	N	108490	500	65 억		57604	N	N	3138	N	00	N
42	20240724	160749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	-200	5	-0.92	659034200	30252	44.61	21800	22100	21600	28300	15300	21800	21786.08	0.44	0	-156	22900	22350	22050	21500	21200	22625	21775	65	6500	500	15690	50	1	13047092	2818	-205.71	2.84	12	0.23	-105.00	7607.00	35500	20240112	-39.15	19320	20231024	11.80	35500	-39.15	20240112	21500	0.47	20240416	35500	-39.15	20240112	19320	11.80	20231024	1.56	N	108490	500	65 억		57534	N	N	3138	N	00	N
43	20240724	150801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	-150	5	-0.69	587587500	26948	39.74	21800	22100	21600	28300	15300	21800	21804.50	0.44	0	-14	22900	22350	22050	21500	21200	22625	21775	65	6500	500	15690	50	1	13047092	2825	-206.19	2.85	12	0.21	-105.00	7607.00	35500	20240112	-39.01	19320	20231024	12.06	35500	-39.01	20240112	21500	0.70	20240416	35500	-39.01	20240112	19320	12.06	20231024	1.56	N	108490	500	65 억		57534	N	N	1275	N	00	N
44	20240724	140756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	0	3	0.00	358050750	16389	24.17	21800	22100	21700	28300	15300	21800	21847.04	0.44	0	-61	22900	22350	22050	21500	21200	22625	21775	65	6500	500	15690	50	1	13047092	2844	-207.62	2.87	12	0.13	-105.00	7607.00	35500	20240112	-38.59	19320	20231024	12.84	35500	-38.59	20240112	21500	1.40	20240416	35500	-38.59	20240112	19320	12.84	20231024	1.56	N	108490	500	65 억		57534	N	N	1275	N	00	N
45	20240724	130800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	50	2	0.23	291748050	13348	19.69	21800	22100	21700	28300	15300	21800	21857.10	0.44	0	-80	22900	22350	22050	21500	21200	22625	21775	65	6500	500	15690	50	1	13047092	2851	-208.10	2.87	12	0.10	-105.00	7607.00	35500	20240112	-38.45	19320	20231024	13.10	35500	-38.45	20240112	21500	1.63	20240416	35500	-38.45	20240112	19320	13.10	20231024	1.56	N	108490	500	65 억		57534	N	N	1275	N	00	N
46	20240724	120800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	0	3	0.00	262902200	12026	17.74	21800	22100	21700	28300	15300	21800	21861.20	0.44	0	-79	22900	22350	22050	21500	21200	22625	21775	65	6500	500	15690	50	1	13047092	2844	-207.62	2.87	12	0.09	-105.00	7607.00	35500	20240112	-38.59	19320	20231024	12.84	35500	-38.59	20240112	21500	1.40	20240416	35500	-38.59	20240112	19320	12.84	20231024	1.56	N	108490	500	65 억		57534	N	N	1275	N	00	N
47	20240724	110756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	100	2	0.46	225736750	10325	15.23	21800	22100	21700	28300	15300	21800	21863.18	0.44	0	-82	22900	22350	22050	21500	21200	22625	21775	65	6500	500	15690	50	1	13047092	2857	-208.57	2.88	12	0.08	-105.00	7607.00	35500	20240112	-38.31	19320	20231024	13.35	35500	-38.31	20240112	21500	1.86	20240416	35500	-38.31	20240112	19320	13.35	20231024	1.56	N	108490	500	65 억		57534	N	N	1275	N	00	N
48	20240724	100819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	100	2	0.46	152333000	6973	10.28	21800	22100	21700	28300	15300	21800	21846.19	0.44	0	187	22900	22350	22050	21500	21200	22625	21775	65	6500	500	15690	50	1	13047092	2857	-208.57	2.88	12	0.05	-105.00	7607.00	35500	20240112	-38.31	19320	20231024	13.35	35500	-38.31	20240112	21500	1.86	20240416	35500	-38.31	20240112	19320	13.35	20231024	1.56	N	108490	500	65 억		57534	N	N	1275	N	00	N
49	20240724	090750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	-100	5	-0.46	31691600	1456	2.15	21800	21800	21700	28300	15300	21800	21765.98	0.44	0	227	22900	22350	22050	21500	21200	22625	21775	65	6500	500	15690	50	1	13047092	2831	-206.67	2.85	12	0.01	-105.00	7607.00	35500	20240112	-38.87	19320	20231024	12.32	35500	-38.87	20240112	21500	0.93	20240416	35500	-38.87	20240112	19320	12.32	20231024	1.56	N	108490	500	65 억		57534	N	N	1275	N	00	N
50	20240723	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	50	2	0.23	1485486300	67144	128.66	21750	22600	21750	28250	15250	21750	22125.12	0.45	0	-1486	23016	22382	22016	21382	21016	22200	21200	65	6500	500	15660	50	1	13047092	2844	-207.62	2.87	12	0.51	-105.00	7607.00	35500	20240112	-38.59	19320	20231024	12.84	35500	-38.59	20240112	21500	1.40	20240416	35500	-38.59	20240112	19320	12.84	20231024	1.57	N	108490	500	65 억		58972	N	N	1275	N	00	N
51	20240723	150802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	150	2	0.69	1374958450	62081	118.95	21750	22600	21750	28250	15250	21750	22147.81	0.45	0	-2002	23016	22382	22016	21382	21016	22200	21200	65	6500	500	15660	50	1	13047092	2857	-208.57	2.88	12	0.48	-105.00	7607.00	35500	20240112	-38.31	19320	20231024	13.35	35500	-38.31	20240112	21500	1.86	20240416	35500	-38.31	20240112	19320	13.35	20231024	1.57	N	108490	500	65 억		58972	N	N	1508	N	00	N
52	20240723	140749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	250	2	1.15	1299421150	58644	112.37	21750	22600	21750	28250	15250	21750	22157.79	0.45	0	-2132	23016	22382	22016	21382	21016	22200	21200	65	6500	500	15660	50	1	13047092	2870	-209.52	2.89	12	0.45	-105.00	7607.00	35500	20240112	-38.03	19320	20231024	13.87	35500	-38.03	20240112	21500	2.33	20240416	35500	-38.03	20240112	19320	13.87	20231024	1.57	N	108490	500	65 억		58972	N	N	1508	N	00	N
53	20240723	130745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	150	2	0.69	1243027500	56080	107.46	21750	22600	21750	28250	15250	21750	22165.25	0.45	0	-2132	23016	22382	22016	21382	21016	22200	21200	65	6500	500	15660	50	1	13047092	2857	-208.57	2.88	12	0.43	-105.00	7607.00	35500	20240112	-38.31	19320	20231024	13.35	35500	-38.31	20240112	21500	1.86	20240416	35500	-38.31	20240112	19320	13.35	20231024	1.57	N	108490	500	65 억		58972	N	N	1508	N	00	N
54	20240723	120751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	150	2	0.69	1190153750	53664	102.83	21750	22600	21750	28250	15250	21750	22177.88	0.45	0	-2205	23016	22382	22016	21382	21016	22200	21200	65	6500	500	15660	50	1	13047092	2857	-208.57	2.88	12	0.41	-105.00	7607.00	35500	20240112	-38.31	19320	20231024	13.35	35500	-38.31	20240112	21500	1.86	20240416	35500	-38.31	20240112	19320	13.35	20231024	1.57	N	108490	500	65 억		58972	N	N	1508	N	00	N
55	20240723	110753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	100	2	0.46	1151596650	51902	99.45	21750	22600	21750	28250	15250	21750	22187.91	0.45	0	-2199	23016	22382	22016	21382	21016	22200	21200	65	6500	500	15660	50	1	13047092	2851	-208.10	2.87	12	0.40	-105.00	7607.00	35500	20240112	-38.45	19320	20231024	13.10	35500	-38.45	20240112	21500	1.63	20240416	35500	-38.45	20240112	19320	13.10	20231024	1.57	N	108490	500	65 억		58972	N	N	1508	N	00	N
56	20240723	100749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	350	2	1.61	903202750	40577	77.75	21750	22600	21750	28250	15250	21750	22258.98	0.45	0	-2339	23016	22382	22016	21382	21016	22200	21200	65	6500	500	15660	50	1	13047092	2883	-210.48	2.91	12	0.31	-105.00	7607.00	35500	20240112	-37.75	19320	20231024	14.39	35500	-37.75	20240112	21500	2.79	20240416	35500	-37.75	20240112	19320	14.39	20231024	1.57	N	108490	500	65 억		58972	N	N	1508	N	00	N
57	20240723	090755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22050	300	2	1.38	71867450	3290	6.30	21750	22050	21750	28250	15250	21750	21844.21	0.45	0	872	23016	22382	22016	21382	21016	22200	21200	65	6500	500	15660	50	1	13047092	2877	-210.00	2.90	12	0.03	-105.00	7607.00	35500	20240112	-37.89	19320	20231024	14.13	35500	-37.89	20240112	21500	2.56	20240416	35500	-37.89	20240112	19320	14.13	20231024	1.57	N	108490	500	65 억		58972	N	N	1508	N	00	N
58	20240722	160743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	-650	5	-2.90	1129818350	51605	135.44	22600	22650	21650	29100	15700	22400	21889.04	0.49	0	-5736	22866	22632	22416	22182	21966	22525	22075	65	6700	500	16120	50	1	13047092	2838	-207.14	2.86	12	0.40	-105.00	7607.00	35500	20240112	-38.73	19320	20231024	12.58	35500	-38.73	20240112	21500	1.16	20240416	35500	-38.73	20240112	19320	12.58	20231024	1.58	N	108490	500	65 억		63806	N	N	1508	N	00	N
59	20240722	150749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	-600	5	-2.68	1024987750	46788	122.80	22600	22650	21650	29100	15700	22400	21901.54	0.49	0	-4918	22866	22632	22416	22182	21966	22525	22075	65	6700	500	16120	50	1	13047092	2844	-207.62	2.87	12	0.36	-105.00	7607.00	35500	20240112	-38.59	19320	20231024	12.84	35500	-38.59	20240112	21500	1.40	20240416	35500	-38.59	20240112	19320	12.84	20231024	1.58	N	108490	500	65 억		63806	N	N	3384	N	00	N
60	20240722	140752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	-550	5	-2.46	925940700	42238	110.86	22600	22650	21650	29100	15700	22400	21916.04	0.49	0	-4984	22866	22632	22416	22182	21966	22525	22075	65	6700	500	16120	50	1	13047092	2851	-208.10	2.87	12	0.32	-105.00	7607.00	35500	20240112	-38.45	19320	20231024	13.10	35500	-38.45	20240112	21500	1.63	20240416	35500	-38.45	20240112	19320	13.10	20231024	1.58	N	108490	500	65 억		63806	N	N	3384	N	00	N
61	20240722	130749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	-550	5	-2.46	866298150	39501	103.67	22600	22650	21650	29100	15700	22400	21924.80	0.49	0	-4783	22866	22632	22416	22182	21966	22525	22075	65	6700	500	16120	50	1	13047092	2851	-208.10	2.87	12	0.30	-105.00	7607.00	35500	20240112	-38.45	19320	20231024	13.10	35500	-38.45	20240112	21500	1.63	20240416	35500	-38.45	20240112	19320	13.10	20231024	1.58	N	108490	500	65 억		63806	N	N	3384	N	00	N
62	20240722	120748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	-550	5	-2.46	740866250	33744	88.56	22600	22650	21650	29100	15700	22400	21948.55	0.49	0	-4645	22866	22632	22416	22182	21966	22525	22075	65	6700	500	16120	50	1	13047092	2851	-208.10	2.87	12	0.26	-105.00	7607.00	35500	20240112	-38.45	19320	20231024	13.10	35500	-38.45	20240112	21500	1.63	20240416	35500	-38.45	20240112	19320	13.10	20231024	1.58	N	108490	500	65 억		63806	N	N	3384	N	00	N
63	20240722	110744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	-700	5	-3.12	687077050	31271	82.07	22600	22650	21650	29100	15700	22400	21964.47	0.49	0	-4751	22866	22632	22416	22182	21966	22525	22075	65	6700	500	16120	50	1	13047092	2831	-206.67	2.85	12	0.24	-105.00	7607.00	35500	20240112	-38.87	19320	20231024	12.32	35500	-38.87	20240112	21500	0.93	20240416	35500	-38.87	20240112	19320	12.32	20231024	1.58	N	108490	500	65 억		63806	N	N	3384	N	00	N
64	20240722	100748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	-550	5	-2.46	484929000	21975	57.68	22600	22650	21650	29100	15700	22400	22059.26	0.49	0	-2965	22866	22632	22416	22182	21966	22525	22075	65	6700	500	16120	50	1	13047092	2851	-208.10	2.87	12	0.17	-105.00	7607.00	35500	20240112	-38.45	19320	20231024	13.10	35500	-38.45	20240112	21500	1.63	20240416	35500	-38.45	20240112	19320	13.10	20231024	1.58	N	108490	500	65 억		63806	N	N	3384	N	00	N
65	20240722	090749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	50	2	0.22	49321050	2199	5.77	22600	22650	22350	29100	15700	22400	22437.77	0.49	0	-1299	22866	22632	22416	22182	21966	22525	22075	65	6700	500	16120	50	1	13047092	2929	-213.81	2.95	12	0.02	-105.00	7607.00	35500	20240112	-36.76	19320	20231024	16.20	35500	-36.76	20240112	21500	4.42	20240416	35500	-36.76	20240112	19320	16.20	20231024	1.58	N	108490	500	65 억		63806	N	N	3384	N	00	N
66	20240719	160729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22400	200	2	0.90	850760300	37979	60.69	22450	22650	22200	28850	15550	22200	22400.94	0.50	0	-1917	22800	22500	22300	22000	21800	22400	21900	65	6650	500	15980	50	1	13047092	2923	-213.33	2.94	12	0.29	-105.00	7607.00	35500	20240112	-36.90	19320	20231024	15.94	35500	-36.90	20240112	21500	4.19	20240416	35500	-36.90	20240112	19320	15.94	20231024	1.59	N	108490	500	65 억		65736	N	N	3384	N	00	N
67	20240719	150736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22350	150	2	0.68	779703050	34808	55.63	22450	22650	22200	28850	15550	22200	22400.25	0.50	0	-1749	22800	22500	22300	22000	21800	22400	21900	65	6650	500	15980	50	1	13047092	2916	-212.86	2.94	12	0.27	-105.00	7607.00	35500	20240112	-37.04	19320	20231024	15.68	35500	-37.04	20240112	21500	3.95	20240416	35500	-37.04	20240112	19320	15.68	20231024	1.59	N	108490	500	65 억		65736	N	N	2326	N	00	N
68	20240719	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22350	150	2	0.68	699306750	31211	49.88	22450	22650	22200	28850	15550	22200	22405.94	0.50	0	-2150	22800	22500	22300	22000	21800	22400	21900	65	6650	500	15980	50	1	13047092	2916	-212.86	2.94	12	0.24	-105.00	7607.00	35500	20240112	-37.04	19320	20231024	15.68	35500	-37.04	20240112	21500	3.95	20240416	35500	-37.04	20240112	19320	15.68	20231024	1.59	N	108490	500	65 억		65736	N	N	2326	N	00	N
69	20240719	130731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22400	200	2	0.90	614062450	27395	43.78	22450	22650	22200	28850	15550	22200	22415.32	0.50	0	-2195	22800	22500	22300	22000	21800	22400	21900	65	6650	500	15980	50	1	13047092	2923	-213.33	2.94	12	0.21	-105.00	7607.00	35500	20240112	-36.90	19320	20231024	15.94	35500	-36.90	20240112	21500	4.19	20240416	35500	-36.90	20240112	19320	15.94	20231024	1.59	N	108490	500	65 억		65736	N	N	2326	N	00	N
70	20240719	120732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	300	2	1.35	566862000	25289	40.41	22450	22650	22200	28850	15550	22200	22415.56	0.50	0	-2173	22800	22500	22300	22000	21800	22400	21900	65	6650	500	15980	50	1	13047092	2936	-214.29	2.96	12	0.19	-105.00	7607.00	35500	20240112	-36.62	19320	20231024	16.46	35500	-36.62	20240112	21500	4.65	20240416	35500	-36.62	20240112	19320	16.46	20231024	1.59	N	108490	500	65 억		65736	N	N	2326	N	00	N
71	20240719	110738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22350	150	2	0.68	498657550	22250	35.56	22450	22650	22200	28850	15550	22200	22411.80	0.50	0	-2263	22800	22500	22300	22000	21800	22400	21900	65	6650	500	15980	50	1	13047092	2916	-212.86	2.94	12	0.17	-105.00	7607.00	35500	20240112	-37.04	19320	20231024	15.68	35500	-37.04	20240112	21500	3.95	20240416	35500	-37.04	20240112	19320	15.68	20231024	1.59	N	108490	500	65 억		65736	N	N	2326	N	00	N
72	20240719	100647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	250	2	1.13	323285700	14406	23.02	22450	22650	22200	28850	15550	22200	22441.45	0.50	0	-196	22800	22500	22300	22000	21800	22400	21900	65	6650	500	15980	50	1	13047092	2929	-213.81	2.95	12	0.11	-105.00	7607.00	35500	20240112	-36.76	19320	20231024	16.20	35500	-36.76	20240112	21500	4.42	20240416	35500	-36.76	20240112	19320	16.20	20231024	1.59	N	108490	500	65 억		65736	N	N	2326	N	00	N
73	20240719	090745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	250	2	1.13	140611750	6256	10.00	22450	22650	22200	28850	15550	22200	22477.37	0.50	0	-301	22800	22500	22300	22000	21800	22400	21900	65	6650	500	15980	50	1	13047092	2929	-213.81	2.95	12	0.05	-105.00	7607.00	35500	20240112	-36.76	19320	20231024	16.20	35500	-36.76	20240112	21500	4.42	20240416	35500	-36.76	20240112	19320	16.20	20231024	1.59	N	108490	500	65 억		65736	N	N	2326	N	00	N
74	20240718	160723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	-450	5	-1.99	1378158250	62021	155.73	22350	22600	22100	29400	15900	22650	22221.02	0.57	0	-8713	23183	22916	22783	22516	22383	22850	22450	65	6750	500	16300	50	1	13047092	2896	-211.43	2.92	12	0.48	-105.00	7607.00	35500	20240112	-37.46	19320	20231024	14.91	35500	-37.46	20240112	21500	3.26	20240416	35500	-37.46	20240112	19320	14.91	20231024	1.60	N	108490	500	65 억		74309	N	N	2326	N	00	N
75	20240718	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22250	-400	5	-1.77	1249262800	56216	141.15	22350	22600	22100	29400	15900	22650	22222.55	0.57	0	-8728	23183	22916	22783	22516	22383	22850	22450	65	6750	500	16300	50	1	13047092	2903	-211.90	2.92	12	0.43	-105.00	7607.00	35500	20240112	-37.32	19320	20231024	15.17	35500	-37.32	20240112	21500	3.49	20240416	35500	-37.32	20240112	19320	15.17	20231024	1.60	N	108490	500	65 억		74309	N	N	1224	N	00	N
76	20240718	140726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	-450	5	-1.99	1123773050	50574	126.99	22350	22600	22100	29400	15900	22650	22220.37	0.57	0	-7496	23183	22916	22783	22516	22383	22850	22450	65	6750	500	16300	50	1	13047092	2896	-211.43	2.92	12	0.39	-105.00	7607.00	35500	20240112	-37.46	19320	20231024	14.91	35500	-37.46	20240112	21500	3.26	20240416	35500	-37.46	20240112	19320	14.91	20231024	1.60	N	108490	500	65 억		74309	N	N	1224	N	00	N
77	20240718	130727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22250	-400	5	-1.77	977201300	43980	110.43	22350	22600	22100	29400	15900	22650	22219.22	0.57	0	-5651	23183	22916	22783	22516	22383	22850	22450	65	6750	500	16300	50	1	13047092	2903	-211.90	2.92	12	0.34	-105.00	7607.00	35500	20240112	-37.32	19320	20231024	15.17	35500	-37.32	20240112	21500	3.49	20240416	35500	-37.32	20240112	19320	15.17	20231024	1.60	N	108490	500	65 억		74309	N	N	1224	N	00	N
78	20240718	120728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	-450	5	-1.99	895940000	40327	101.26	22350	22600	22100	29400	15900	22650	22216.88	0.57	0	-5325	23183	22916	22783	22516	22383	22850	22450	65	6750	500	16300	50	1	13047092	2896	-211.43	2.92	12	0.31	-105.00	7607.00	35500	20240112	-37.46	19320	20231024	14.91	35500	-37.46	20240112	21500	3.26	20240416	35500	-37.46	20240112	19320	14.91	20231024	1.60	N	108490	500	65 억		74309	N	N	1224	N	00	N
79	20240718	110732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	-450	5	-1.99	813289750	36603	91.91	22350	22600	22100	29400	15900	22650	22219.21	0.57	0	-4631	23183	22916	22783	22516	22383	22850	22450	65	6750	500	16300	50	1	13047092	2896	-211.43	2.92	12	0.28	-105.00	7607.00	35500	20240112	-37.46	19320	20231024	14.91	35500	-37.46	20240112	21500	3.26	20240416	35500	-37.46	20240112	19320	14.91	20231024	1.60	N	108490	500	65 억		74309	N	N	1224	N	00	N
80	20240718	100734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22250	-400	5	-1.77	580338700	26123	65.59	22350	22600	22100	29400	15900	22650	22215.62	0.57	0	-3441	23183	22916	22783	22516	22383	22850	22450	65	6750	500	16300	50	1	13047092	2903	-211.90	2.92	12	0.20	-105.00	7607.00	35500	20240112	-37.32	19320	20231024	15.17	35500	-37.32	20240112	21500	3.49	20240416	35500	-37.32	20240112	19320	15.17	20231024	1.60	N	108490	500	65 억		74309	N	N	1224	N	00	N
81	20240718	090734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22300	-350	5	-1.55	172648550	7748	19.45	22350	22600	22100	29400	15900	22650	22282.98	0.57	0	-2458	23183	22916	22783	22516	22383	22850	22450	65	6750	500	16300	50	1	13047092	2910	-212.38	2.93	12	0.06	-105.00	7607.00	35500	20240112	-37.18	19320	20231024	15.42	35500	-37.18	20240112	21500	3.72	20240416	35500	-37.18	20240112	19320	15.42	20231024	1.60	N	108490	500	65 억		74309	N	N	1224	N	00	N
82	20240717	160804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	-150	5	-0.66	884838550	38871	70.69	22750	23050	22650	29600	16000	22800	22763.92	0.59	0	-4739	23800	23300	23050	22550	22300	23175	22425	65	6800	500	16410	50	1	13047092	2955	-215.71	2.98	12	0.30	-105.00	7607.00	35500	20240112	-36.20	19320	20231024	17.24	35500	-36.20	20240112	21500	5.35	20240416	35500	-36.20	20240112	19320	17.24	20231024	1.58	N	108490	500	65 억		77390	N	N	1224	N	00	N
83	20240717	150808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	-100	5	-0.44	795897750	34945	63.55	22750	23050	22650	29600	16000	22800	22775.73	0.59	0	-4284	23800	23300	23050	22550	22300	23175	22425	65	6800	500	16410	50	1	13047092	2962	-216.19	2.98	12	0.27	-105.00	7607.00	35500	20240112	-36.06	19320	20231024	17.49	35500	-36.06	20240112	21500	5.58	20240416	35500	-36.06	20240112	19320	17.49	20231024	1.58	N	108490	500	65 억		77390	N	N	2060	N	00	N
84	20240717	140804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	-100	5	-0.44	616928700	27056	49.20	22750	23050	22650	29600	16000	22800	22801.92	0.59	0	-1870	23800	23300	23050	22550	22300	23175	22425	65	6800	500	16410	50	1	13047092	2962	-216.19	2.98	12	0.21	-105.00	7607.00	35500	20240112	-36.06	19320	20231024	17.49	35500	-36.06	20240112	21500	5.58	20240416	35500	-36.06	20240112	19320	17.49	20231024	1.58	N	108490	500	65 억		77390	N	N	2060	N	00	N
85	20240717	130804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	-100	5	-0.44	546523050	23960	43.57	22750	23050	22650	29600	16000	22800	22809.81	0.59	0	-1129	23800	23300	23050	22550	22300	23175	22425	65	6800	500	16410	50	1	13047092	2962	-216.19	2.98	12	0.18	-105.00	7607.00	35500	20240112	-36.06	19320	20231024	17.49	35500	-36.06	20240112	21500	5.58	20240416	35500	-36.06	20240112	19320	17.49	20231024	1.58	N	108490	500	65 억		77390	N	N	2060	N	00	N
86	20240717	120805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	-50	5	-0.22	491031600	21520	39.13	22750	23050	22650	29600	16000	22800	22817.45	0.59	0	-972	23800	23300	23050	22550	22300	23175	22425	65	6800	500	16410	50	1	13047092	2968	-216.67	2.99	12	0.16	-105.00	7607.00	35500	20240112	-35.92	19320	20231024	17.75	35500	-35.92	20240112	21500	5.81	20240416	35500	-35.92	20240112	19320	17.75	20231024	1.58	N	108490	500	65 억		77390	N	N	2060	N	00	N
87	20240717	110805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	-50	5	-0.22	426156050	18665	33.94	22750	23050	22650	29600	16000	22800	22831.83	0.59	0	-1382	23800	23300	23050	22550	22300	23175	22425	65	6800	500	16410	50	1	13047092	2968	-216.67	2.99	12	0.14	-105.00	7607.00	35500	20240112	-35.92	19320	20231024	17.75	35500	-35.92	20240112	21500	5.81	20240416	35500	-35.92	20240112	19320	17.75	20231024	1.58	N	108490	500	65 억		77390	N	N	2060	N	00	N
88	20240717	100805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	100	2	0.44	226544750	9898	18.00	22750	23050	22750	29600	16000	22800	22887.93	0.59	0	-861	23800	23300	23050	22550	22300	23175	22425	65	6800	500	16410	50	1	13047092	2988	-218.10	3.01	12	0.08	-105.00	7607.00	35500	20240112	-35.49	19320	20231024	18.53	35500	-35.49	20240112	21500	6.51	20240416	35500	-35.49	20240112	19320	18.53	20231024	1.58	N	108490	500	65 억		77390	N	N	2060	N	00	N
89	20240717	090633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	100	2	0.44	48404500	2123	3.86	22750	22900	22750	29600	16000	22800	22800.05	0.59	0	676	23800	23300	23050	22550	22300	23175	22425	65	6800	500	16410	50	1	13047092	2988	-218.10	3.01	12	0.02	-105.00	7607.00	35500	20240112	-35.49	19320	20231024	18.53	35500	-35.49	20240112	21500	6.51	20240416	35500	-35.49	20240112	19320	18.53	20231024	1.58	N	108490	500	65 억		77390	N	N	2060	N	00	N
90	20240716	160806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	-300	5	-1.30	1183329600	51220	112.11	23250	23550	22800	30000	16200	23100	23105.96	0.65	0	-6925	23800	23450	23250	22900	22700	23350	22800	65	6900	500	16630	50	1	13047092	2975	-217.14	3.00	12	0.39	-105.00	7607.00	35500	20240112	-35.77	19320	20231024	18.01	35500	-35.77	20240112	21500	6.05	20240416	35500	-35.77	20240112	19320	18.01	20231024	1.55	N	108490	500	65 억		84508	N	N	2060	N	00	N
91	20240716	150815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	-250	5	-1.08	1025865200	44321	97.01	23250	23550	22850	30000	16200	23100	23146.26	0.65	0	-6697	23800	23450	23250	22900	22700	23350	22800	65	6900	500	16630	50	1	13047092	2981	-217.62	3.00	12	0.34	-105.00	7607.00	35500	20240112	-35.63	19320	20231024	18.27	35500	-35.63	20240112	21500	6.28	20240416	35500	-35.63	20240112	19320	18.27	20231024	1.55	N	108490	500	65 억		84508	N	N	3183	N	00	N
92	20240716	140811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	-150	5	-0.65	888903150	38349	83.94	23250	23550	22950	30000	16200	23100	23179.30	0.65	0	-5896	23800	23450	23250	22900	22700	23350	22800	65	6900	500	16630	50	1	13047092	2994	-218.57	3.02	12	0.29	-105.00	7607.00	35500	20240112	-35.35	19320	20231024	18.79	35500	-35.35	20240112	21500	6.74	20240416	35500	-35.35	20240112	19320	18.79	20231024	1.55	N	108490	500	65 억		84508	N	N	3183	N	00	N
93	20240716	130812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	-50	5	-0.22	737793450	31776	69.55	23250	23550	23000	30000	16200	23100	23218.58	0.65	0	-6124	23800	23450	23250	22900	22700	23350	22800	65	6900	500	16630	50	1	13047092	3007	-219.52	3.03	12	0.24	-105.00	7607.00	35500	20240112	-35.07	19320	20231024	19.31	35500	-35.07	20240112	21500	7.21	20240416	35500	-35.07	20240112	19320	19.31	20231024	1.55	N	108490	500	65 억		84508	N	N	3183	N	00	N
94	20240716	120810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	50	2	0.22	670245600	28856	63.16	23250	23550	23000	30000	16200	23100	23227.25	0.65	0	-4838	23800	23450	23250	22900	22700	23350	22800	65	6900	500	16630	50	1	13047092	3020	-220.48	3.04	12	0.22	-105.00	7607.00	35500	20240112	-34.79	19320	20231024	19.82	35500	-34.79	20240112	21500	7.67	20240416	35500	-34.79	20240112	19320	19.82	20231024	1.55	N	108490	500	65 억		84508	N	N	3183	N	00	N
95	20240716	110810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	-50	5	-0.22	637344300	27434	60.05	23250	23550	23000	30000	16200	23100	23231.91	0.65	0	-4405	23800	23450	23250	22900	22700	23350	22800	65	6900	500	16630	50	1	13047092	3007	-219.52	3.03	12	0.21	-105.00	7607.00	35500	20240112	-35.07	19320	20231024	19.31	35500	-35.07	20240112	21500	7.21	20240416	35500	-35.07	20240112	19320	19.31	20231024	1.55	N	108490	500	65 억		84508	N	N	3183	N	00	N
96	20240716	100811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	100	2	0.43	347372100	14865	32.54	23250	23550	23150	30000	16200	23100	23368.46	0.65	0	-5235	23800	23450	23250	22900	22700	23350	22800	65	6900	500	16630	50	1	13047092	3027	-220.95	3.05	12	0.11	-105.00	7607.00	35500	20240112	-34.65	19320	20231024	20.08	35500	-34.65	20240112	21500	7.91	20240416	35500	-34.65	20240112	19320	20.08	20231024	1.55	N	108490	500	65 억		84508	N	N	3183	N	00	N
97	20240716	090809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23350	250	2	1.08	35813950	1541	3.37	23250	23350	23150	30000	16200	23100	23240.72	0.65	0	29	23800	23450	23250	22900	22700	23350	22800	65	6900	500	16630	50	1	13047092	3046	-222.38	3.07	12	0.01	-105.00	7607.00	35500	20240112	-34.23	19320	20231024	20.86	35500	-34.23	20240112	21500	8.60	20240416	35500	-34.23	20240112	19320	20.86	20231024	1.55	N	108490	500	65 억		84508	N	N	3183	N	00	N
98	20240715	160757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-250	5	-1.07	1051935450	45343	23.31	23450	23600	23050	30350	16350	23350	23199.39	0.65	0	-247	25016	24182	23716	22882	22416	23950	22650	65	7000	500	16810	50	1	13047092	3014	-220.00	3.04	12	0.35	-105.00	7607.00	35500	20240112	-34.93	19320	20231024	19.57	35500	-34.93	20240112	21500	7.44	20240416	35500	-34.93	20240112	19320	19.57	20231024	1.57	N	108490	500	65 억		84949	N	N	3183	N	00	N
99	20240715	150803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	-150	5	-0.64	903114250	38911	20.01	23450	23600	23050	30350	16350	23350	23209.36	0.65	0	-916	25016	24182	23716	22882	22416	23950	22650	65	7000	500	16810	50	1	13047092	3027	-220.95	3.05	12	0.30	-105.00	7607.00	35500	20240112	-34.65	19320	20231024	20.08	35500	-34.65	20240112	21500	7.91	20240416	35500	-34.65	20240112	19320	20.08	20231024	1.57	N	108490	500	65 억		84949	N	N	14475	N	00	N
100	20240715	140801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	-100	5	-0.43	843125300	36329	18.68	23450	23600	23050	30350	16350	23350	23207.64	0.65	0	-850	25016	24182	23716	22882	22416	23950	22650	65	7000	500	16810	50	1	13047092	3033	-221.43	3.06	12	0.28	-105.00	7607.00	35500	20240112	-34.51	19320	20231024	20.34	35500	-34.51	20240112	21500	8.14	20240416	35500	-34.51	20240112	19320	20.34	20231024	1.57	N	108490	500	65 억		84949	N	N	14475	N	00	N
101	20240715	130802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	-150	5	-0.64	775438600	33413	17.18	23450	23600	23050	30350	16350	23350	23207.24	0.65	0	-224	25016	24182	23716	22882	22416	23950	22650	65	7000	500	16810	50	1	13047092	3027	-220.95	3.05	12	0.26	-105.00	7607.00	35500	20240112	-34.65	19320	20231024	20.08	35500	-34.65	20240112	21500	7.91	20240416	35500	-34.65	20240112	19320	20.08	20231024	1.57	N	108490	500	65 억		84949	N	N	14475	N	00	N
102	20240715	120802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	-150	5	-0.64	684848500	29499	15.17	23450	23600	23050	30350	16350	23350	23215.51	0.65	0	-336	25016	24182	23716	22882	22416	23950	22650	65	7000	500	16810	50	1	13047092	3027	-220.95	3.05	12	0.23	-105.00	7607.00	35500	20240112	-34.65	19320	20231024	20.08	35500	-34.65	20240112	21500	7.91	20240416	35500	-34.65	20240112	19320	20.08	20231024	1.57	N	108490	500	65 억		84949	N	N	14475	N	00	N
103	20240715	110801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-250	5	-1.07	624260250	26878	13.82	23450	23600	23050	30350	16350	23350	23225.21	0.65	0	-323	25016	24182	23716	22882	22416	23950	22650	65	7000	500	16810	50	1	13047092	3014	-220.00	3.04	12	0.21	-105.00	7607.00	35500	20240112	-34.93	19320	20231024	19.57	35500	-34.93	20240112	21500	7.44	20240416	35500	-34.93	20240112	19320	19.57	20231024	1.57	N	108490	500	65 억		84949	N	N	14475	N	00	N
104	20240715	100801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	-100	5	-0.43	430572050	18512	9.52	23450	23600	23050	30350	16350	23350	23258.56	0.65	0	-1424	25016	24182	23716	22882	22416	23950	22650	65	7000	500	16810	50	1	13047092	3033	-221.43	3.06	12	0.14	-105.00	7607.00	35500	20240112	-34.51	19320	20231024	20.34	35500	-34.51	20240112	21500	8.14	20240416	35500	-34.51	20240112	19320	20.34	20231024	1.57	N	108490	500	65 억		84949	N	N	14475	N	00	N
105	20240715	090803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	50	2	0.21	109953700	4690	2.41	23450	23600	23350	30350	16350	23350	23446.44	0.65	0	-1504	25016	24182	23716	22882	22416	23950	22650	65	7000	500	16810	50	1	13047092	3053	-222.86	3.08	12	0.04	-105.00	7607.00	35500	20240112	-34.08	19320	20231024	21.12	35500	-34.08	20240112	21500	8.84	20240416	35500	-34.08	20240112	19320	21.12	20231024	1.57	N	108490	500	65 억		84949	N	N	14475	N	00	N
106	20240712	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23350	-800	5	-3.31	4639584150	193259	214.07	24450	24550	23250	31350	16950	24150	24008.30	0.73	0	-3577	24716	24432	24116	23832	23516	24450	23850	65	7200	500	17380	50	1	13047092	3046	-222.38	3.07	12	1.48	-105.00	7607.00	35500	20240112	-34.23	19320	20231024	20.86	35500	-34.23	20240112	21500	8.60	20240416	35500	-34.23	20240112	19320	20.86	20231024	1.60	N	108490	500	65 억		95821	N	N	14442	N	00	N
107	20240712	150801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	-650	5	-2.69	4387932100	182480	202.13	24450	24550	23450	31350	16950	24150	24045.67	0.73	0	-4240	24716	24432	24116	23832	23516	24450	23850	65	7200	500	17380	50	1	13047092	3066	-223.81	3.09	12	1.40	-105.00	7607.00	35500	20240112	-33.80	19320	20231024	21.64	35500	-33.80	20240112	21500	9.30	20240416	35500	-33.80	20240112	19320	21.64	20231024	1.60	N	108490	500	65 억		95821	N	N	359	N	00	N
108	20240712	140803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	-300	5	-1.24	3852270500	159773	176.98	24450	24550	23650	31350	16950	24150	24110.71	0.73	0	-1827	24716	24432	24116	23832	23516	24450	23850	65	7200	500	17380	50	1	13047092	3112	-227.14	3.14	12	1.22	-105.00	7607.00	35500	20240112	-32.82	19320	20231024	23.45	35500	-32.82	20240112	21500	10.93	20240416	35500	-32.82	20240112	19320	23.45	20231024	1.60	N	108490	500	65 억		95821	N	N	359	N	00	N
109	20240712	130757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	-250	5	-1.04	3297771950	136481	151.18	24450	24550	23850	31350	16950	24150	24162.94	0.73	0	-2583	24716	24432	24116	23832	23516	24450	23850	65	7200	500	17380	50	1	13047092	3118	-227.62	3.14	12	1.05	-105.00	7607.00	35500	20240112	-32.68	19320	20231024	23.71	35500	-32.68	20240112	21500	11.16	20240416	35500	-32.68	20240112	19320	23.71	20231024	1.60	N	108490	500	65 억		95821	N	N	359	N	00	N
110	20240712	120759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	-150	5	-0.62	2979232750	123159	136.42	24450	24550	23850	31350	16950	24150	24190.38	0.73	0	-1760	24716	24432	24116	23832	23516	24450	23850	65	7200	500	17380	50	1	13047092	3131	-228.57	3.15	12	0.94	-105.00	7607.00	35500	20240112	-32.39	19320	20231024	24.22	35500	-32.39	20240112	21500	11.63	20240416	35500	-32.39	20240112	19320	24.22	20231024	1.60	N	108490	500	65 억		95821	N	N	359	N	00	N
111	20240712	110756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	-100	5	-0.41	2565183050	106000	117.42	24450	24550	23850	31350	16950	24150	24200.19	0.73	0	-3043	24716	24432	24116	23832	23516	24450	23850	65	7200	500	17380	50	1	13047092	3138	-229.05	3.16	12	0.81	-105.00	7607.00	35500	20240112	-32.25	19320	20231024	24.48	35500	-32.25	20240112	21500	11.86	20240416	35500	-32.25	20240112	19320	24.48	20231024	1.60	N	108490	500	65 억		95821	N	N	359	N	00	N
112	20240712	100759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	-200	5	-0.83	2020577150	83298	92.27	24450	24550	23850	31350	16950	24150	24258.18	0.73	0	-7642	24716	24432	24116	23832	23516	24450	23850	65	7200	500	17380	50	1	13047092	3125	-228.10	3.15	12	0.64	-105.00	7607.00	35500	20240112	-32.54	19320	20231024	23.96	35500	-32.54	20240112	21500	11.40	20240416	35500	-32.54	20240112	19320	23.96	20231024	1.60	N	108490	500	65 억		95821	N	N	359	N	00	N
113	20240712	090755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	100	2	0.41	537010300	22024	24.40	24450	24550	24200	31350	16950	24150	24391.12	0.73	0	-3831	24716	24432	24116	23832	23516	24450	23850	65	7200	500	17380	50	1	13047092	3164	-230.95	3.19	12	0.17	-105.00	7607.00	35500	20240112	-31.69	19320	20231024	25.52	35500	-31.69	20240112	21500	12.79	20240416	35500	-31.69	20240112	19320	25.52	20231024	1.60	N	108490	500	65 억		95821	N	N	359	N	00	N
114	20240711	160752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	0	3	0.00	2144569100	88863	74.54	24150	24400	23800	31350	16950	24150	24133.37	0.71	0	2122	24883	24516	23833	23466	22783	24700	23650	65	7200	500	17380	50	1	13047092	3151	-230.00	3.17	12	0.68	-105.00	7607.00	35500	20240112	-31.97	19320	20231024	25.00	35500	-31.97	20240112	21500	12.33	20240416	35500	-31.97	20240112	19320	25.00	20231024	1.59	N	108490	500	65 억		93192	N	N	359	N	00	N
115	20240711	150758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	0	3	0.00	2029165900	84087	70.54	24150	24400	23800	31350	16950	24150	24131.74	0.71	0	3510	24883	24516	23833	23466	22783	24700	23650	65	7200	500	17380	50	1	13047092	3151	-230.00	3.17	12	0.64	-105.00	7607.00	35500	20240112	-31.97	19320	20231024	25.00	35500	-31.97	20240112	21500	12.33	20240416	35500	-31.97	20240112	19320	25.00	20231024	1.59	N	108490	500	65 억		93192	N	N	1919	N	00	N
116	20240711	140758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	100	2	0.41	1755470150	72781	61.05	24150	24400	23800	31350	16950	24150	24119.90	0.71	0	6072	24883	24516	23833	23466	22783	24700	23650	65	7200	500	17380	50	1	13047092	3164	-230.95	3.19	12	0.56	-105.00	7607.00	35500	20240112	-31.69	19320	20231024	25.52	35500	-31.69	20240112	21500	12.79	20240416	35500	-31.69	20240112	19320	25.52	20231024	1.59	N	108490	500	65 억		93192	N	N	1919	N	00	N
117	20240711	130756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	0	3	0.00	1486164400	61678	51.74	24150	24400	23800	31350	16950	24150	24095.53	0.71	0	6989	24883	24516	23833	23466	22783	24700	23650	65	7200	500	17380	50	1	13047092	3151	-230.00	3.17	12	0.47	-105.00	7607.00	35500	20240112	-31.97	19320	20231024	25.00	35500	-31.97	20240112	21500	12.33	20240416	35500	-31.97	20240112	19320	25.00	20231024	1.59	N	108490	500	65 억		93192	N	N	1919	N	00	N
118	20240711	120756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	-50	5	-0.21	1151092450	47793	40.09	24150	24400	23800	31350	16950	24150	24084.96	0.71	0	4017	24883	24516	23833	23466	22783	24700	23650	65	7200	500	17380	50	1	13047092	3144	-229.52	3.17	12	0.37	-105.00	7607.00	35500	20240112	-32.11	19320	20231024	24.74	35500	-32.11	20240112	21500	12.09	20240416	35500	-32.11	20240112	19320	24.74	20231024	1.59	N	108490	500	65 억		93192	N	N	1919	N	00	N
119	20240711	110753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	-50	5	-0.21	1007978500	41845	35.10	24150	24400	23800	31350	16950	24150	24088.39	0.71	0	4688	24883	24516	23833	23466	22783	24700	23650	65	7200	500	17380	50	1	13047092	3144	-229.52	3.17	12	0.32	-105.00	7607.00	35500	20240112	-32.11	19320	20231024	24.74	35500	-32.11	20240112	21500	12.09	20240416	35500	-32.11	20240112	19320	24.74	20231024	1.59	N	108490	500	65 억		93192	N	N	1919	N	00	N
120	20240711	100754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	0	3	0.00	707132150	29351	24.62	24150	24400	23800	31350	16950	24150	24092.27	0.71	0	2879	24883	24516	23833	23466	22783	24700	23650	65	7200	500	17380	50	1	13047092	3151	-230.00	3.17	12	0.22	-105.00	7607.00	35500	20240112	-31.97	19320	20231024	25.00	35500	-31.97	20240112	21500	12.33	20240416	35500	-31.97	20240112	19320	25.00	20231024	1.59	N	108490	500	65 억		93192	N	N	1919	N	00	N
121	20240711	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	-50	5	-0.21	108989400	4523	3.79	24150	24150	24000	31350	16950	24150	24096.71	0.71	0	-616	24883	24516	23833	23466	22783	24700	23650	65	7200	500	17380	50	1	13047092	3144	-229.52	3.17	12	0.03	-105.00	7607.00	35500	20240112	-32.11	19320	20231024	24.74	35500	-32.11	20240112	21500	12.09	20240416	35500	-32.11	20240112	19320	24.74	20231024	1.59	N	108490	500	65 억		93192	N	N	1919	N	00	N
122	20240710	160751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	800	2	3.43	2795433200	117752	141.43	23400	24200	23150	30350	16350	23350	23739.13	0.59	0	28135	24216	23782	23466	23032	22716	23625	22875	65	7000	500	16810	50	1	13047092	3151	-230.00	3.17	12	0.90	-105.00	7607.00	35500	20240112	-31.97	19320	20231024	25.00	35500	-31.97	20240112	21500	12.33	20240416	35500	-31.97	20240112	19320	25.00	20231024	1.58	N	108490	500	65 억		77095	N	N	1919	N	00	N
123	20240710	150753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	750	2	3.21	2527302450	106648	128.09	23400	24200	23150	30350	16350	23350	23697.61	0.59	0	27506	24216	23782	23466	23032	22716	23625	22875	65	7000	500	16810	50	1	13047092	3144	-229.52	3.17	12	0.82	-105.00	7607.00	35500	20240112	-32.11	19320	20231024	24.74	35500	-32.11	20240112	21500	12.09	20240416	35500	-32.11	20240112	19320	24.74	20231024	1.58	N	108490	500	65 억		77095	N	N	2	N	00	N
124	20240710	140752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	400	2	1.71	1481361450	63155	75.85	23400	23850	23150	30350	16350	23350	23455.96	0.59	0	15853	24216	23782	23466	23032	22716	23625	22875	65	7000	500	16810	50	1	13047092	3099	-226.19	3.12	12	0.48	-105.00	7607.00	35500	20240112	-33.10	19320	20231024	22.93	35500	-33.10	20240112	21500	10.47	20240416	35500	-33.10	20240112	19320	22.93	20231024	1.58	N	108490	500	65 억		77095	N	N	2	N	00	N
125	20240710	130752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	250	2	1.07	1051653550	45033	54.09	23400	23750	23150	30350	16350	23350	23352.95	0.59	0	9657	24216	23782	23466	23032	22716	23625	22875	65	7000	500	16810	50	1	13047092	3079	-224.76	3.10	12	0.35	-105.00	7607.00	35500	20240112	-33.52	19320	20231024	22.15	35500	-33.52	20240112	21500	9.77	20240416	35500	-33.52	20240112	19320	22.15	20231024	1.58	N	108490	500	65 억		77095	N	N	2	N	00	N
126	20240710	120751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	250	2	1.07	805351250	34608	41.57	23400	23600	23150	30350	16350	23350	23270.67	0.59	0	6623	24216	23782	23466	23032	22716	23625	22875	65	7000	500	16810	50	1	13047092	3079	-224.76	3.10	12	0.27	-105.00	7607.00	35500	20240112	-33.52	19320	20231024	22.15	35500	-33.52	20240112	21500	9.77	20240416	35500	-33.52	20240112	19320	22.15	20231024	1.58	N	108490	500	65 억		77095	N	N	2	N	00	N
127	20240710	110752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	-100	5	-0.43	417984250	17972	21.59	23400	23400	23150	30350	16350	23350	23257.53	0.59	0	-1944	24216	23782	23466	23032	22716	23625	22875	65	7000	500	16810	50	1	13047092	3033	-221.43	3.06	12	0.14	-105.00	7607.00	35500	20240112	-34.51	19320	20231024	20.34	35500	-34.51	20240112	21500	8.14	20240416	35500	-34.51	20240112	19320	20.34	20231024	1.58	N	108490	500	65 억		77095	N	N	2	N	00	N
128	20240710	100748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	-50	5	-0.21	230856600	9928	11.92	23400	23400	23150	30350	16350	23350	23253.08	0.59	0	-404	24216	23782	23466	23032	22716	23625	22875	65	7000	500	16810	50	1	13047092	3040	-221.90	3.06	12	0.08	-105.00	7607.00	35500	20240112	-34.37	19320	20231024	20.60	35500	-34.37	20240112	21500	8.37	20240416	35500	-34.37	20240112	19320	20.60	20231024	1.58	N	108490	500	65 억		77095	N	N	2	N	00	N
129	20240710	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23350	0	3	0.00	41929000	1795	2.16	23400	23400	23300	30350	16350	23350	23358.77	0.59	0	-449	24216	23782	23466	23032	22716	23625	22875	65	7000	500	16810	50	1	13047092	3046	-222.38	3.07	12	0.01	-105.00	7607.00	35500	20240112	-34.23	19320	20231024	20.86	35500	-34.23	20240112	21500	8.60	20240416	35500	-34.23	20240112	19320	20.86	20231024	1.58	N	108490	500	65 억		77095	N	N	2	N	00	N
130	20240709	160748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23350	-100	5	-0.43	1934799000	82812	152.16	23700	23900	23150	30450	16450	23450	23363.75	0.51	0	13073	23983	23716	23333	23066	22683	23850	23200	65	7000	500	16880	50	1	13047092	3046	-222.38	3.07	12	0.63	-105.00	7607.00	35500	20240112	-34.23	19320	20231024	20.86	35500	-34.23	20240112	21500	8.60	20240416	35500	-34.23	20240112	19320	20.86	20231024	1.60	N	108490	500	65 억		66706	N	N	2	N	00	N
131	20240709	150750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	-50	5	-0.21	1836530550	78603	144.43	23700	23900	23150	30450	16450	23450	23364.64	0.51	0	12482	23983	23716	23333	23066	22683	23850	23200	65	7000	500	16880	50	1	13047092	3053	-222.86	3.08	12	0.60	-105.00	7607.00	35500	20240112	-34.08	19320	20231024	21.12	35500	-34.08	20240112	21500	8.84	20240416	35500	-34.08	20240112	19320	21.12	20231024	1.60	N	108490	500	65 억		66706	N	N	557	N	00	N
132	20240709	140751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	-50	5	-0.21	1691643850	72401	133.03	23700	23900	23150	30450	16450	23450	23364.92	0.51	0	11438	23983	23716	23333	23066	22683	23850	23200	65	7000	500	16880	50	1	13047092	3053	-222.86	3.08	12	0.55	-105.00	7607.00	35500	20240112	-34.08	19320	20231024	21.12	35500	-34.08	20240112	21500	8.84	20240416	35500	-34.08	20240112	19320	21.12	20231024	1.60	N	108490	500	65 억		66706	N	N	557	N	00	N
133	20240709	130754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	-50	5	-0.21	1513902400	64798	119.06	23700	23900	23150	30450	16450	23450	23363.41	0.51	0	13522	23983	23716	23333	23066	22683	23850	23200	65	7000	500	16880	50	1	13047092	3053	-222.86	3.08	12	0.50	-105.00	7607.00	35500	20240112	-34.08	19320	20231024	21.12	35500	-34.08	20240112	21500	8.84	20240416	35500	-34.08	20240112	19320	21.12	20231024	1.60	N	108490	500	65 억		66706	N	N	557	N	00	N
134	20240709	120755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	-50	5	-0.21	1405598400	60169	110.56	23700	23900	23150	30450	16450	23450	23360.84	0.51	0	13564	23983	23716	23333	23066	22683	23850	23200	65	7000	500	16880	50	1	13047092	3053	-222.86	3.08	12	0.46	-105.00	7607.00	35500	20240112	-34.08	19320	20231024	21.12	35500	-34.08	20240112	21500	8.84	20240416	35500	-34.08	20240112	19320	21.12	20231024	1.60	N	108490	500	65 억		66706	N	N	557	N	00	N
135	20240709	110755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	-150	5	-0.64	1246525800	53373	98.07	23700	23900	23150	30450	16450	23450	23354.99	0.51	0	13830	23983	23716	23333	23066	22683	23850	23200	65	7000	500	16880	50	1	13047092	3040	-221.90	3.06	12	0.41	-105.00	7607.00	35500	20240112	-34.37	19320	20231024	20.60	35500	-34.37	20240112	21500	8.37	20240416	35500	-34.37	20240112	19320	20.60	20231024	1.60	N	108490	500	65 억		66706	N	N	557	N	00	N
136	20240709	100751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	-150	5	-0.64	982967650	42033	77.23	23700	23900	23200	30450	16450	23450	23385.62	0.51	0	13012	23983	23716	23333	23066	22683	23850	23200	65	7000	500	16880	50	1	13047092	3040	-221.90	3.06	12	0.32	-105.00	7607.00	35500	20240112	-34.37	19320	20231024	20.60	35500	-34.37	20240112	21500	8.37	20240416	35500	-34.37	20240112	19320	20.60	20231024	1.60	N	108490	500	65 억		66706	N	N	557	N	00	N
137	20240709	090750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	50	2	0.21	89008800	3786	6.96	23700	23700	23450	30450	16450	23450	23509.98	0.51	0	1444	23983	23716	23333	23066	22683	23850	23200	65	7000	500	16880	50	1	13047092	3066	-223.81	3.09	12	0.03	-105.00	7607.00	35500	20240112	-33.80	19320	20231024	21.64	35500	-33.80	20240112	21500	9.30	20240416	35500	-33.80	20240112	19320	21.64	20231024	1.60	N	108490	500	65 억		66706	N	N	557	N	00	N
138	20240708	160745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	350	2	1.52	1260115850	54042	90.10	23000	23600	22950	30000	16200	23100	23317.34	0.43	0	6967	23766	23432	23116	22782	22466	23600	22950	65	6900	500	16630	50	1	13047092	3060	-223.33	3.08	12	0.41	-105.00	7607.00	35500	20240112	-33.94	19320	20231024	21.38	35500	-33.94	20240112	21500	9.07	20240416	35500	-33.94	20240112	19320	21.38	20231024	1.60	N	108490	500	65 억		56550	N	N	557	N	00	N
139	20240708	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	350	2	1.52	1183743550	50789	84.68	23000	23600	22950	30000	16200	23100	23307.09	0.43	0	6444	23766	23432	23116	22782	22466	23600	22950	65	6900	500	16630	50	1	13047092	3060	-223.33	3.08	12	0.39	-105.00	7607.00	35500	20240112	-33.94	19320	20231024	21.38	35500	-33.94	20240112	21500	9.07	20240416	35500	-33.94	20240112	19320	21.38	20231024	1.60	N	108490	500	65 억		56550	N	N	11	N	00	N
140	20240708	140749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	400	2	1.73	988604950	42477	70.82	23000	23600	22950	30000	16200	23100	23273.89	0.43	0	6364	23766	23432	23116	22782	22466	23600	22950	65	6900	500	16630	50	1	13047092	3066	-223.81	3.09	12	0.33	-105.00	7607.00	35500	20240112	-33.80	19320	20231024	21.64	35500	-33.80	20240112	21500	9.30	20240416	35500	-33.80	20240112	19320	21.64	20231024	1.60	N	108490	500	65 억		56550	N	N	11	N	00	N
141	20240708	130745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	100	2	0.43	464810750	20118	33.54	23000	23250	22950	30000	16200	23100	23104.22	0.43	0	73	23766	23432	23116	22782	22466	23600	22950	65	6900	500	16630	50	1	13047092	3027	-220.95	3.05	12	0.15	-105.00	7607.00	35500	20240112	-34.65	19320	20231024	20.08	35500	-34.65	20240112	21500	7.91	20240416	35500	-34.65	20240112	19320	20.08	20231024	1.60	N	108490	500	65 억		56550	N	N	11	N	00	N
142	20240708	120747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	0	3	0.00	417613500	18078	30.14	23000	23250	22950	30000	16200	23100	23100.65	0.43	0	88	23766	23432	23116	22782	22466	23600	22950	65	6900	500	16630	50	1	13047092	3014	-220.00	3.04	12	0.14	-105.00	7607.00	35500	20240112	-34.93	19320	20231024	19.57	35500	-34.93	20240112	21500	7.44	20240416	35500	-34.93	20240112	19320	19.57	20231024	1.60	N	108490	500	65 억		56550	N	N	11	N	00	N
143	20240708	110744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	0	3	0.00	347394400	15040	25.08	23000	23250	22950	30000	16200	23100	23098.03	0.43	0	285	23766	23432	23116	22782	22466	23600	22950	65	6900	500	16630	50	1	13047092	3014	-220.00	3.04	12	0.12	-105.00	7607.00	35500	20240112	-34.93	19320	20231024	19.57	35500	-34.93	20240112	21500	7.44	20240416	35500	-34.93	20240112	19320	19.57	20231024	1.60	N	108490	500	65 억		56550	N	N	11	N	00	N
144	20240708	100745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	50	2	0.22	262437650	11366	18.95	23000	23250	22950	30000	16200	23100	23089.71	0.43	0	1483	23766	23432	23116	22782	22466	23600	22950	65	6900	500	16630	50	1	13047092	3020	-220.48	3.04	12	0.09	-105.00	7607.00	35500	20240112	-34.79	19320	20231024	19.82	35500	-34.79	20240112	21500	7.67	20240416	35500	-34.79	20240112	19320	19.82	20231024	1.60	N	108490	500	65 억		56550	N	N	11	N	00	N
145	20240708	090745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	0	3	0.00	46963000	2035	3.39	23000	23250	23000	30000	16200	23100	23077.64	0.43	0	-552	23766	23432	23116	22782	22466	23600	22950	65	6900	500	16630	50	1	13047092	3014	-220.00	3.04	12	0.02	-105.00	7607.00	35500	20240112	-34.93	19320	20231024	19.57	35500	-34.93	20240112	21500	7.44	20240416	35500	-34.93	20240112	19320	19.57	20231024	1.60	N	108490	500	65 억		56550	N	N	11	N	00	N
146	20240705	160741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	400	2	1.76	1364526350	58900	220.20	22850	23450	22800	29500	15900	22700	23167.16	0.43	0	974	23000	22850	22650	22500	22300	22925	22575	65	6800	500	16340	50	1	13047092	3014	-220.00	3.04	12	0.45	-105.00	7607.00	35500	20240112	-34.93	19320	20231024	19.57	35500	-34.93	20240112	21500	7.44	20240416	35500	-34.93	20240112	19320	19.57	20231024	1.63	N	108490	500	65 억		55590	N	N	11	N	00	N
147	20240705	150744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	300	2	1.32	1313854950	56699	211.97	22850	23450	22800	29500	15900	22700	23172.74	0.43	0	971	23000	22850	22650	22500	22300	22925	22575	65	6800	500	16340	50	1	13047092	3001	-219.05	3.02	12	0.43	-105.00	7607.00	35500	20240112	-35.21	19320	20231024	19.05	35500	-35.21	20240112	21500	6.98	20240416	35500	-35.21	20240112	19320	19.05	20231024	1.63	N	108490	500	65 억		55590	N	N	0	N	00	N
148	20240705	140745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	350	2	1.54	1181593850	50945	190.46	22850	23450	22800	29500	15900	22700	23193.85	0.43	0	1201	23000	22850	22650	22500	22300	22925	22575	65	6800	500	16340	50	1	13047092	3007	-219.52	3.03	12	0.39	-105.00	7607.00	35500	20240112	-35.07	19320	20231024	19.31	35500	-35.07	20240112	21500	7.21	20240416	35500	-35.07	20240112	19320	19.31	20231024	1.63	N	108490	500	65 억		55590	N	N	0	N	00	N
149	20240705	130744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	350	2	1.54	1078789100	46481	173.77	22850	23450	22800	29500	15900	22700	23209.62	0.43	0	1667	23000	22850	22650	22500	22300	22925	22575	65	6800	500	16340	50	1	13047092	3007	-219.52	3.03	12	0.36	-105.00	7607.00	35500	20240112	-35.07	19320	20231024	19.31	35500	-35.07	20240112	21500	7.21	20240416	35500	-35.07	20240112	19320	19.31	20231024	1.63	N	108490	500	65 억		55590	N	N	0	N	00	N
150	20240705	120744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	450	2	1.98	989812900	42629	159.37	22850	23450	22800	29500	15900	22700	23219.65	0.43	0	2021	23000	22850	22650	22500	22300	22925	22575	65	6800	500	16340	50	1	13047092	3020	-220.48	3.04	12	0.33	-105.00	7607.00	35500	20240112	-34.79	19320	20231024	19.82	35500	-34.79	20240112	21500	7.67	20240416	35500	-34.79	20240112	19320	19.82	20231024	1.63	N	108490	500	65 억		55590	N	N	0	N	00	N
151	20240705	110741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	500	2	2.20	908874050	39137	146.31	22850	23450	22800	29500	15900	22700	23223.34	0.43	0	2019	23000	22850	22650	22500	22300	22925	22575	65	6800	500	16340	50	1	13047092	3027	-220.95	3.05	12	0.30	-105.00	7607.00	35500	20240112	-34.65	19320	20231024	20.08	35500	-34.65	20240112	21500	7.91	20240416	35500	-34.65	20240112	19320	20.08	20231024	1.63	N	108490	500	65 억		55590	N	N	0	N	00	N
152	20240705	100742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	450	2	1.98	809242200	34842	130.26	22850	23450	22800	29500	15900	22700	23226.57	0.43	0	2044	23000	22850	22650	22500	22300	22925	22575	65	6800	500	16340	50	1	13047092	3020	-220.48	3.04	12	0.27	-105.00	7607.00	35500	20240112	-34.79	19320	20231024	19.82	35500	-34.79	20240112	21500	7.67	20240416	35500	-34.79	20240112	19320	19.82	20231024	1.63	N	108490	500	65 억		55590	N	N	0	N	00	N
153	20240705	090742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	400	2	1.76	186149350	8072	30.18	22850	23200	22800	29500	15900	22700	23062.65	0.43	0	923	23000	22850	22650	22500	22300	22925	22575	65	6800	500	16340	50	1	13047092	3014	-220.00	3.04	12	0.06	-105.00	7607.00	35500	20240112	-34.93	19320	20231024	19.57	35500	-34.93	20240112	21500	7.44	20240416	35500	-34.93	20240112	19320	19.57	20231024	1.63	N	108490	500	65 억		55590	N	N	0	N	00	N
154	20240704	160738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	250	2	1.11	589233700	26107	60.19	22500	22800	22450	29150	15750	22450	22569.81	0.41	0	1635	23016	22732	22566	22282	22116	22650	22200	65	6700	500	16160	50	1	13047092	2962	-216.19	2.98	12	0.20	-105.00	7607.00	35500	20240112	-36.06	19320	20231024	17.49	35500	-36.06	20240112	21500	5.58	20240416	35500	-36.06	20240112	19320	17.49	20231024	1.64	N	108490	500	65 억		53957	N	N	236	N	00	N
155	20240704	150742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	300	2	1.34	545366300	24171	55.72	22500	22800	22450	29150	15750	22450	22562.84	0.41	0	2650	23016	22732	22566	22282	22116	22650	22200	65	6700	500	16160	50	1	13047092	2968	-216.67	2.99	12	0.19	-105.00	7607.00	35500	20240112	-35.92	19320	20231024	17.75	35500	-35.92	20240112	21500	5.81	20240416	35500	-35.92	20240112	19320	17.75	20231024	1.64	N	108490	500	65 억		53957	N	N	236	N	00	N
156	20240704	140741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	150	2	0.67	496233550	21999	50.72	22500	22800	22450	29150	15750	22450	22557.10	0.41	0	2757	23016	22732	22566	22282	22116	22650	22200	65	6700	500	16160	50	1	13047092	2949	-215.24	2.97	12	0.17	-105.00	7607.00	35500	20240112	-36.34	19320	20231024	16.98	35500	-36.34	20240112	21500	5.12	20240416	35500	-36.34	20240112	19320	16.98	20231024	1.64	N	108490	500	65 억		53957	N	N	236	N	00	N
157	20240704	130742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	150	2	0.67	444359650	19700	45.42	22500	22800	22450	29150	15750	22450	22556.33	0.41	0	2790	23016	22732	22566	22282	22116	22650	22200	65	6700	500	16160	50	1	13047092	2949	-215.24	2.97	12	0.15	-105.00	7607.00	35500	20240112	-36.34	19320	20231024	16.98	35500	-36.34	20240112	21500	5.12	20240416	35500	-36.34	20240112	19320	16.98	20231024	1.64	N	108490	500	65 억		53957	N	N	236	N	00	N
158	20240704	120741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	50	2	0.22	400912000	17772	40.97	22500	22800	22450	29150	15750	22450	22558.63	0.41	0	2790	23016	22732	22566	22282	22116	22650	22200	65	6700	500	16160	50	1	13047092	2936	-214.29	2.96	12	0.14	-105.00	7607.00	35500	20240112	-36.62	19320	20231024	16.46	35500	-36.62	20240112	21500	4.65	20240416	35500	-36.62	20240112	19320	16.46	20231024	1.64	N	108490	500	65 억		53957	N	N	236	N	00	N
159	20240704	110740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	100	2	0.45	363567250	16115	37.15	22500	22800	22450	29150	15750	22450	22560.80	0.41	0	2849	23016	22732	22566	22282	22116	22650	22200	65	6700	500	16160	50	1	13047092	2942	-214.76	2.96	12	0.12	-105.00	7607.00	35500	20240112	-36.48	19320	20231024	16.72	35500	-36.48	20240112	21500	4.88	20240416	35500	-36.48	20240112	19320	16.72	20231024	1.64	N	108490	500	65 억		53957	N	N	236	N	00	N
160	20240704	100740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	300	2	1.34	291316450	12918	29.78	22500	22800	22450	29150	15750	22450	22551.20	0.41	0	3100	23016	22732	22566	22282	22116	22650	22200	65	6700	500	16160	50	1	13047092	2968	-216.67	2.99	12	0.10	-105.00	7607.00	35500	20240112	-35.92	19320	20231024	17.75	35500	-35.92	20240112	21500	5.81	20240416	35500	-35.92	20240112	19320	17.75	20231024	1.64	N	108490	500	65 억		53957	N	N	236	N	00	N
161	20240704	090741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	150	2	0.67	147223350	6549	15.10	22500	22650	22450	29150	15750	22450	22480.28	0.41	0	3385	23016	22732	22566	22282	22116	22650	22200	65	6700	500	16160	50	1	13047092	2949	-215.24	2.97	12	0.05	-105.00	7607.00	35500	20240112	-36.34	19320	20231024	16.98	35500	-36.34	20240112	21500	5.12	20240416	35500	-36.34	20240112	19320	16.98	20231024	1.64	N	108490	500	65 억		53957	N	N	236	N	00	N
162	20240703	160737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	-200	5	-0.88	971424550	43076	96.21	22700	22850	22400	29400	15900	22650	22552.22	0.41	0	-80	23650	23150	22900	22400	22150	23025	22275	65	6750	500	16300	50	1	13047092	2929	-213.81	2.95	12	0.33	-105.00	7607.00	35500	20240112	-36.76	19320	20231024	16.20	35500	-36.76	20240112	21500	4.42	20240416	35500	-36.76	20240112	19320	16.20	20231024	1.64	N	108490	500	65 억		54040	N	N	236	N	00	N
163	20240703	150739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	-100	5	-0.44	862964650	38253	85.44	22700	22850	22400	29400	15900	22650	22559.40	0.41	0	14	23650	23150	22900	22400	22150	23025	22275	65	6750	500	16300	50	1	13047092	2942	-214.76	2.96	12	0.29	-105.00	7607.00	35500	20240112	-36.48	19320	20231024	16.72	35500	-36.48	20240112	21500	4.88	20240416	35500	-36.48	20240112	19320	16.72	20231024	1.64	N	108490	500	65 억		54040	N	N	0	N	00	N
164	20240703	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	-100	5	-0.44	739689400	32790	73.24	22700	22850	22400	29400	15900	22650	22558.38	0.41	0	407	23650	23150	22900	22400	22150	23025	22275	65	6750	500	16300	50	1	13047092	2942	-214.76	2.96	12	0.25	-105.00	7607.00	35500	20240112	-36.48	19320	20231024	16.72	35500	-36.48	20240112	21500	4.88	20240416	35500	-36.48	20240112	19320	16.72	20231024	1.64	N	108490	500	65 억		54040	N	N	0	N	00	N
165	20240703	130739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	-200	5	-0.88	674751150	29906	66.80	22700	22850	22400	29400	15900	22650	22562.40	0.41	0	503	23650	23150	22900	22400	22150	23025	22275	65	6750	500	16300	50	1	13047092	2929	-213.81	2.95	12	0.23	-105.00	7607.00	35500	20240112	-36.76	19320	20231024	16.20	35500	-36.76	20240112	21500	4.42	20240416	35500	-36.76	20240112	19320	16.20	20231024	1.64	N	108490	500	65 억		54040	N	N	0	N	00	N
166	20240703	120738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	-50	5	-0.22	559739850	24796	55.38	22700	22850	22400	29400	15900	22650	22573.80	0.41	0	83	23650	23150	22900	22400	22150	23025	22275	65	6750	500	16300	50	1	13047092	2949	-215.24	2.97	12	0.19	-105.00	7607.00	35500	20240112	-36.34	19320	20231024	16.98	35500	-36.34	20240112	21500	5.12	20240416	35500	-36.34	20240112	19320	16.98	20231024	1.64	N	108490	500	65 억		54040	N	N	0	N	00	N
167	20240703	110740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	-150	5	-0.66	495577250	21950	49.03	22700	22850	22400	29400	15900	22650	22577.55	0.41	0	-165	23650	23150	22900	22400	22150	23025	22275	65	6750	500	16300	50	1	13047092	2936	-214.29	2.96	12	0.17	-105.00	7607.00	35500	20240112	-36.62	19320	20231024	16.46	35500	-36.62	20240112	21500	4.65	20240416	35500	-36.62	20240112	19320	16.46	20231024	1.64	N	108490	500	65 억		54040	N	N	0	N	00	N
168	20240703	100740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	-150	5	-0.66	331770400	14659	32.74	22700	22850	22400	29400	15900	22650	22632.54	0.41	0	21	23650	23150	22900	22400	22150	23025	22275	65	6750	500	16300	50	1	13047092	2936	-214.29	2.96	12	0.11	-105.00	7607.00	35500	20240112	-36.62	19320	20231024	16.46	35500	-36.62	20240112	21500	4.65	20240416	35500	-36.62	20240112	19320	16.46	20231024	1.64	N	108490	500	65 억		54040	N	N	0	N	00	N
169	20240703	090738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	-50	5	-0.22	50255100	2217	4.95	22700	22850	22600	29400	15900	22650	22668.06	0.41	0	-30	23650	23150	22900	22400	22150	23025	22275	65	6750	500	16300	50	1	13047092	2949	-215.24	2.97	12	0.02	-105.00	7607.00	35500	20240112	-36.34	19320	20231024	16.98	35500	-36.34	20240112	21500	5.12	20240416	35500	-36.34	20240112	19320	16.98	20231024	1.64	N	108490	500	65 억		54040	N	N	0	N	00	N
170	20240702	160736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	-700	5	-3.00	1016114200	44401	106.59	23400	23400	22650	30350	16350	23350	22885.58	0.43	0	-2061	23950	23650	23450	23150	22950	23550	23050	65	7000	500	16810	50	1	13047092	2955	-215.71	2.98	12	0.34	-105.00	7607.00	35500	20240112	-36.20	19320	20231024	17.24	35500	-36.20	20240112	21500	5.35	20240416	35500	-36.20	20240112	19320	17.24	20231024	1.66	N	108490	500	65 억		56106	N	N	13	N	00	N
171	20240702	150737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	-550	5	-2.36	910087700	39724	95.36	23400	23400	22650	30350	16350	23350	22910.26	0.43	0	-2101	23950	23650	23450	23150	22950	23550	23050	65	7000	500	16810	50	1	13047092	2975	-217.14	3.00	12	0.30	-105.00	7607.00	35500	20240112	-35.77	19320	20231024	18.01	35500	-35.77	20240112	21500	6.05	20240416	35500	-35.77	20240112	19320	18.01	20231024	1.66	N	108490	500	65 억		56106	N	N	13	N	00	N
172	20240702	140738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	-550	5	-2.36	743717100	32402	77.78	23400	23400	22800	30350	16350	23350	22952.80	0.43	0	-2560	23950	23650	23450	23150	22950	23550	23050	65	7000	500	16810	50	1	13047092	2975	-217.14	3.00	12	0.25	-105.00	7607.00	35500	20240112	-35.77	19320	20231024	18.01	35500	-35.77	20240112	21500	6.05	20240416	35500	-35.77	20240112	19320	18.01	20231024	1.66	N	108490	500	65 억		56106	N	N	13	N	00	N
173	20240702	130737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	-500	5	-2.14	645142600	28086	67.42	23400	23400	22800	30350	16350	23350	22970.24	0.43	0	-2444	23950	23650	23450	23150	22950	23550	23050	65	7000	500	16810	50	1	13047092	2981	-217.62	3.00	12	0.22	-105.00	7607.00	35500	20240112	-35.63	19320	20231024	18.27	35500	-35.63	20240112	21500	6.28	20240416	35500	-35.63	20240112	19320	18.27	20231024	1.66	N	108490	500	65 억		56106	N	N	13	N	00	N
174	20240702	120738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	-400	5	-1.71	571279500	24856	59.67	23400	23400	22800	30350	16350	23350	22983.55	0.43	0	-2133	23950	23650	23450	23150	22950	23550	23050	65	7000	500	16810	50	1	13047092	2994	-218.57	3.02	12	0.19	-105.00	7607.00	35500	20240112	-35.35	19320	20231024	18.79	35500	-35.35	20240112	21500	6.74	20240416	35500	-35.35	20240112	19320	18.79	20231024	1.66	N	108490	500	65 억		56106	N	N	13	N	00	N
175	20240702	110737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	-400	5	-1.71	490438700	21325	51.19	23400	23400	22800	30350	16350	23350	22998.28	0.43	0	-2225	23950	23650	23450	23150	22950	23550	23050	65	7000	500	16810	50	1	13047092	2994	-218.57	3.02	12	0.16	-105.00	7607.00	35500	20240112	-35.35	19320	20231024	18.79	35500	-35.35	20240112	21500	6.74	20240416	35500	-35.35	20240112	19320	18.79	20231024	1.66	N	108490	500	65 억		56106	N	N	13	N	00	N
176	20240702	100737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	-500	5	-2.14	365714650	15894	38.16	23400	23400	22800	30350	16350	23350	23009.58	0.43	0	-2333	23950	23650	23450	23150	22950	23550	23050	65	7000	500	16810	50	1	13047092	2981	-217.62	3.00	12	0.12	-105.00	7607.00	35500	20240112	-35.63	19320	20231024	18.27	35500	-35.63	20240112	21500	6.28	20240416	35500	-35.63	20240112	19320	18.27	20231024	1.66	N	108490	500	65 억		56106	N	N	13	N	00	N
177	20240702	090738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	-100	5	-0.43	13033300	559	1.34	23400	23400	23250	30350	16350	23350	23315.32	0.43	0	-431	23950	23650	23450	23150	22950	23550	23050	65	7000	500	16810	50	1	13047092	3033	-221.43	3.06	12	0.00	-105.00	7607.00	35500	20240112	-34.51	19320	20231024	20.34	35500	-34.51	20240112	21500	8.14	20240416	35500	-34.51	20240112	19320	20.34	20231024	1.66	N	108490	500	65 억		56106	N	N	13	N	00	N
178	20240701	160734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23350	-250	5	-1.06	934604650	39863	52.12	23750	23750	23250	30650	16550	23600	23445.80	0.42	0	1953	24633	24116	23683	23166	22733	24375	23425	65	7050	500	16990	50	1	13047092	3046	-222.38	3.07	12	0.31	-105.00	7607.00	35500	20240112	-34.23	19320	20231024	20.86	35500	-34.23	20240112	21500	8.60	20240416	35500	-34.23	20240112	19320	20.86	20231024	1.72	N	108490	500	65 억		54155	N	N	13	N	00	N
179	20240701	150736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23350	-250	5	-1.06	890250850	37964	49.63	23750	23750	23250	30650	16550	23600	23449.52	0.42	0	2111	24633	24116	23683	23166	22733	24375	23425	65	7050	500	16990	50	1	13047092	3046	-222.38	3.07	12	0.29	-105.00	7607.00	35500	20240112	-34.23	19320	20231024	20.86	35500	-34.23	20240112	21500	8.60	20240416	35500	-34.23	20240112	19320	20.86	20231024	1.72	N	108490	500	65 억		54155	N	N	197	N	00	N
180	20240701	140735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23350	-250	5	-1.06	738162500	31441	41.11	23750	23750	23350	30650	16550	23600	23477.36	0.42	0	2206	24633	24116	23683	23166	22733	24375	23425	65	7050	500	16990	50	1	13047092	3046	-222.38	3.07	12	0.24	-105.00	7607.00	35500	20240112	-34.23	19320	20231024	20.86	35500	-34.23	20240112	21500	8.60	20240416	35500	-34.23	20240112	19320	20.86	20231024	1.72	N	108490	500	65 억		54155	N	N	197	N	00	N
181	20240701	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	-200	5	-0.85	650908300	27712	36.23	23750	23750	23350	30650	16550	23600	23487.96	0.42	0	2195	24633	24116	23683	23166	22733	24375	23425	65	7050	500	16990	50	1	13047092	3053	-222.86	3.08	12	0.21	-105.00	7607.00	35500	20240112	-34.08	19320	20231024	21.12	35500	-34.08	20240112	21500	8.84	20240416	35500	-34.08	20240112	19320	21.12	20231024	1.72	N	108490	500	65 억		54155	N	N	197	N	00	N
182	20240701	120736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	-150	5	-0.64	603714650	25697	33.60	23750	23750	23350	30650	16550	23600	23493.22	0.42	0	2195	24633	24116	23683	23166	22733	24375	23425	65	7050	500	16990	50	1	13047092	3060	-223.33	3.08	12	0.20	-105.00	7607.00	35500	20240112	-33.94	19320	20231024	21.38	35500	-33.94	20240112	21500	9.07	20240416	35500	-33.94	20240112	19320	21.38	20231024	1.72	N	108490	500	65 억		54155	N	N	197	N	00	N
183	20240701	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	-150	5	-0.64	516098900	21963	28.71	23750	23750	23350	30650	16550	23600	23498.15	0.42	0	3986	24633	24116	23683	23166	22733	24375	23425	65	7050	500	16990	50	1	13047092	3060	-223.33	3.08	12	0.17	-105.00	7607.00	35500	20240112	-33.94	19320	20231024	21.38	35500	-33.94	20240112	21500	9.07	20240416	35500	-33.94	20240112	19320	21.38	20231024	1.72	N	108490	500	65 억		54155	N	N	197	N	00	N
184	20240701	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	-150	5	-0.64	451098400	19195	25.10	23750	23750	23350	30650	16550	23600	23500.37	0.42	0	3610	24633	24116	23683	23166	22733	24375	23425	65	7050	500	16990	50	1	13047092	3060	-223.33	3.08	12	0.15	-105.00	7607.00	35500	20240112	-33.94	19320	20231024	21.38	35500	-33.94	20240112	21500	9.07	20240416	35500	-33.94	20240112	19320	21.38	20231024	1.72	N	108490	500	65 억		54155	N	N	197	N	00	N
185	20240701	090732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	-50	5	-0.21	80004400	3389	4.43	23750	23750	23400	30650	16550	23600	23607.27	0.42	0	247	24633	24116	23683	23166	22733	24375	23425	65	7050	500	16990	50	1	13047092	3073	-224.29	3.10	12	0.03	-105.00	7607.00	35500	20240112	-33.66	19320	20231024	21.89	35500	-33.66	20240112	21500	9.53	20240416	35500	-33.66	20240112	19320	21.89	20231024	1.72	N	108490	500	65 억		54155	N	N	197	N	00	N