KissMeData/232140/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	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18690	2190	2	13.27	460318719910	25386235	291.43	16560	19180	16230	21450	11550	16500	18130.20	0.00	0	995612	18606	17552	16706	15652	14806	17130	15230	82	4950	100	10560	10	1	82045350	15334	113.27	4.96	12	30.94	165.00	3767.00	22950	20240613	-18.56	3120	20231101	499.04	22950	-18.56	20240613	5020	272.31	20240206	22950	-18.56	20240613	3120	499.04	20231101	2.91	N	232140	100	82 억		0	N	N	1224	N	00	N
3	20240731	151042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18940	2440	2	14.79	432664850190	23920827	274.60	16560	19180	16230	21450	11550	16500	18088.30	0.00	0	747792	18606	17552	16706	15652	14806	17130	15230	82	4950	100	10560	10	1	82045350	15539	114.79	5.03	12	29.16	165.00	3767.00	22950	20240613	-17.47	3120	20231101	507.05	22950	-17.47	20240613	5020	277.29	20240206	22950	-17.47	20240613	3120	507.05	20231101	2.91	N	232140	100	82 억		0	N	N	715	N	00	N
4	20240731	141041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18450	1950	2	11.82	366855672420	20417859	234.39	16560	19180	16230	21450	11550	16500	17968.40	0.00	0	349626	18606	17552	16706	15652	14806	17130	15230	82	4950	100	10560	10	1	82045350	15137	111.82	4.90	12	24.89	165.00	3767.00	22950	20240613	-19.61	3120	20231101	491.35	22950	-19.61	20240613	5020	267.53	20240206	22950	-19.61	20240613	3120	491.35	20231101	2.91	N	232140	100	82 억		0	N	N	715	N	00	N
5	20240731	131036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18350	1850	2	11.21	235987542910	13444297	154.34	16560	18360	16230	21450	11550	16500	17554.09	0.00	0	293843	18606	17552	16706	15652	14806	17130	15230	82	4950	100	10560	10	1	82045350	15055	111.21	4.87	12	16.39	165.00	3767.00	22950	20240613	-20.04	3120	20231101	488.14	22950	-20.04	20240613	5020	265.54	20240206	22950	-20.04	20240613	3120	488.14	20231101	2.91	N	232140	100	82 억		0	N	N	715	N	00	N
6	20240731	121036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17680	1180	2	7.15	178858447340	10278379	117.99	16560	17960	16230	21450	11550	16500	17402.66	0.00	0	157653	18606	17552	16706	15652	14806	17130	15230	82	4950	100	10560	10	1	82045350	14506	107.15	4.69	12	12.53	165.00	3767.00	22950	20240613	-22.96	3120	20231101	466.67	22950	-22.96	20240613	5020	252.19	20240206	22950	-22.96	20240613	3120	466.67	20231101	2.91	N	232140	100	82 억		0	N	N	715	N	00	N
7	20240731	111039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17640	1140	2	6.91	152503119460	8791878	100.93	16560	17960	16230	21450	11550	16500	17347.26	0.00	0	124345	18606	17552	16706	15652	14806	17130	15230	82	4950	100	10560	10	1	82045350	14473	106.91	4.68	12	10.72	165.00	3767.00	22950	20240613	-23.14	3120	20231101	465.38	22950	-23.14	20240613	5020	251.39	20240206	22950	-23.14	20240613	3120	465.38	20231101	2.91	N	232140	100	82 억		0	N	N	715	N	00	N
8	20240731	101034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17580	1080	2	6.55	119198992480	6887718	79.07	16560	17960	16230	21450	11550	16500	17307.67	0.00	0	-5403	18606	17552	16706	15652	14806	17130	15230	82	4950	100	10560	10	1	82045350	14424	106.55	4.67	12	8.40	165.00	3767.00	22950	20240613	-23.40	3120	20231101	463.46	22950	-23.40	20240613	5020	250.20	20240206	22950	-23.40	20240613	3120	463.46	20231101	2.91	N	232140	100	82 억		0	N	N	715	N	00	N
9	20240731	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16250	-250	5	-1.52	15621434700	941668	10.81	16560	16820	16250	21450	11550	16500	16590.46	0.00	0	-45511	18606	17552	16706	15652	14806	17130	15230	82	4950	100	10560	10	1	82045350	13332	98.48	4.31	12	1.15	165.00	3767.00	22950	20240613	-29.19	3120	20231101	420.83	22950	-29.19	20240613	5020	223.71	20240206	22950	-29.19	20240613	3120	420.83	20231101	2.91	N	232140	100	82 억		0	N	N	715	N	00	N
10	20240730	161009	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16500	-1760	5	-9.64	143281017550	8537631	27.09	17560	17760	15860	23700	12790	18260	16782.22	0.40	0	-626303	21406	19832	17666	16092	13926	20620	16880	82	5440	100	11680	10	1	82045350	13537	100.00	4.38	12	10.41	165.00	3767.00	22950	20240613	-28.10	3120	20231101	428.85	22950	-28.10	20240613	5020	228.69	20240206	22950	-28.10	20240613	3120	428.85	20231101	3.01	N	232140	100	82 억		332054	N	N	715	N	01	N
11	20240730	151029	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16510	-1750	5	-9.58	138864105150	8269886	26.24	17560	17760	15860	23700	12790	18260	16791.19	0.40	0	-632308	21406	19832	17666	16092	13926	20620	16880	82	5440	100	11680	10	1	82045350	13546	100.06	4.38	12	10.08	165.00	3767.00	22950	20240613	-28.06	3120	20231101	429.17	22950	-28.06	20240613	5020	228.88	20240206	22950	-28.06	20240613	3120	429.17	20231101	3.01	N	232140	100	82 억		332054	N	N	300	N	01	N
12	20240730	141017	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16280	-1980	5	-10.84	122279502000	7261852	23.05	17560	17760	15860	23700	12790	18260	16838.23	0.40	0	-618012	21406	19832	17666	16092	13926	20620	16880	82	5440	100	11680	10	1	82045350	13357	98.67	4.32	12	8.85	165.00	3767.00	22950	20240613	-29.06	3120	20231101	421.79	22950	-29.06	20240613	5020	224.30	20240206	22950	-29.06	20240613	3120	421.79	20231101	3.01	N	232140	100	82 억		332054	N	N	300	N	01	N
13	20240730	131021	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16050	-2210	5	-12.10	107432332980	6338752	20.12	17560	17760	16010	23700	12790	18260	16948.09	0.40	0	-595904	21406	19832	17666	16092	13926	20620	16880	82	5440	100	11680	10	1	82045350	13168	97.27	4.26	12	7.73	165.00	3767.00	22950	20240613	-30.07	3120	20231101	414.42	22950	-30.07	20240613	5020	219.72	20240206	22950	-30.07	20240613	3120	414.42	20231101	3.01	N	232140	100	82 억		332054	N	N	300	N	01	N
14	20240730	121014	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16310	-1950	5	-10.68	90314102770	5285618	16.77	17560	17760	16300	23700	12790	18260	17086.33	0.40	0	-538823	21406	19832	17666	16092	13926	20620	16880	82	5440	100	11680	10	1	82045350	13382	98.85	4.33	12	6.44	165.00	3767.00	22950	20240613	-28.93	3120	20231101	422.76	22950	-28.93	20240613	5020	224.90	20240206	22950	-28.93	20240613	3120	422.76	20231101	3.01	N	232140	100	82 억		332054	N	N	300	N	01	N
15	20240730	111019	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16630	-1630	5	-8.93	77609682380	4516194	14.33	17560	17760	16560	23700	12790	18260	17184.29	0.40	0	-410141	21406	19832	17666	16092	13926	20620	16880	82	5440	100	11680	10	1	82045350	13644	100.79	4.41	12	5.50	165.00	3767.00	22950	20240613	-27.54	3120	20231101	433.01	22950	-27.54	20240613	5020	231.27	20240206	22950	-27.54	20240613	3120	433.01	20231101	3.01	N	232140	100	82 억		332054	N	N	300	N	01	N
16	20240730	101028	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17020	-1240	5	-6.79	59396763520	3430943	10.89	17560	17760	16880	23700	12790	18260	17311.54	0.40	0	-215747	21406	19832	17666	16092	13926	20620	16880	82	5440	100	11680	10	1	82045350	13964	103.15	4.52	12	4.18	165.00	3767.00	22950	20240613	-25.84	3120	20231101	445.51	22950	-25.84	20240613	5020	239.04	20240206	22950	-25.84	20240613	3120	445.51	20231101	3.01	N	232140	100	82 억		332054	N	N	300	N	01	N
17	20240730	091032	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17330	-930	5	-5.09	21070963330	1200395	3.81	17560	17760	17320	23700	12790	18260	17552.20	0.40	0	-63590	21406	19832	17666	16092	13926	20620	16880	82	5440	100	11680	10	1	82045350	14218	105.03	4.60	12	1.46	165.00	3767.00	22950	20240613	-24.49	3120	20231101	455.45	22950	-24.49	20240613	5020	245.22	20240206	22950	-24.49	20240613	3120	455.45	20231101	3.01	N	232140	100	82 억		332054	N	N	300	N	01	N
18	20240729	161008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18260	3050	2	20.05	560655197810	31045014	1315.26	15700	19240	15500	19770	10650	15210	18059.58	0.00	0	666322	16316	15762	15406	14852	14496	15585	14675	82	4560	100	9730	10	1	82045350	14981	110.67	4.85	12	37.84	165.00	3767.00	22950	20240613	-20.44	3120	20231101	485.26	22950	-20.44	20240613	5020	263.75	20240206	22950	-20.44	20240613	3120	485.26	20231101	3.11	N	232140	100	82 억		0	N	N	300	N	00	N
19	20240729	151024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18480	3270	2	21.50	537949224420	29804064	1262.69	15700	19240	15500	19770	10650	15210	18049.53	0.00	0	669740	16316	15762	15406	14852	14496	15585	14675	82	4560	100	9730	10	1	82045350	15162	112.00	4.91	12	36.33	165.00	3767.00	22950	20240613	-19.48	3120	20231101	492.31	22950	-19.48	20240613	5020	268.13	20240206	22950	-19.48	20240613	3120	492.31	20231101	3.11	N	232140	100	82 억		0	N	N	20	N	00	N
20	20240729	141030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19020	3810	2	25.05	468424121420	26109330	1106.16	15700	19160	15500	19770	10650	15210	17940.87	0.00	0	591353	16316	15762	15406	14852	14496	15585	14675	82	4560	100	9730	10	1	82045350	15605	115.27	5.05	12	31.82	165.00	3767.00	22950	20240613	-17.12	3120	20231101	509.62	22950	-17.12	20240613	5020	278.88	20240206	22950	-17.12	20240613	3120	509.62	20231101	3.11	N	232140	100	82 억		0	N	N	20	N	00	N
21	20240729	131027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18730	3520	2	23.14	413236273830	23198143	982.82	15700	18970	15500	19770	10650	15210	17813.33	0.00	0	511791	16316	15762	15406	14852	14496	15585	14675	82	4560	100	9730	10	1	82045350	15367	113.52	4.97	12	28.27	165.00	3767.00	22950	20240613	-18.39	3120	20231101	500.32	22950	-18.39	20240613	5020	273.11	20240206	22950	-18.39	20240613	3120	500.32	20231101	3.11	N	232140	100	82 억		0	N	N	20	N	00	N
22	20240729	121026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18400	3190	2	20.97	361561999110	20437287	865.85	15700	18960	15500	19770	10650	15210	17691.29	0.00	0	384583	16316	15762	15406	14852	14496	15585	14675	82	4560	100	9730	10	1	82045350	15096	111.52	4.88	12	24.91	165.00	3767.00	22950	20240613	-19.83	3120	20231101	489.74	22950	-19.83	20240613	5020	266.53	20240206	22950	-19.83	20240613	3120	489.74	20231101	3.11	N	232140	100	82 억		0	N	N	20	N	00	N
23	20240729	111016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18450	3240	2	21.30	277306081240	15922100	674.56	15700	18650	15500	19770	10650	15210	17416.43	0.00	0	308494	16316	15762	15406	14852	14496	15585	14675	82	4560	100	9730	10	1	82045350	15137	111.82	4.90	12	19.41	165.00	3767.00	22950	20240613	-19.61	3120	20231101	491.35	22950	-19.61	20240613	5020	267.53	20240206	22950	-19.61	20240613	3120	491.35	20231101	3.11	N	232140	100	82 억		0	N	N	20	N	00	N
24	20240729	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17150	1940	2	12.75	122788877700	7316409	309.97	15700	17420	15500	19770	10650	15210	16782.67	0.00	0	100627	16316	15762	15406	14852	14496	15585	14675	82	4560	100	9730	10	1	82045350	14071	103.94	4.55	12	8.92	165.00	3767.00	22950	20240613	-25.27	3120	20231101	449.68	22950	-25.27	20240613	5020	241.63	20240206	22950	-25.27	20240613	3120	449.68	20231101	3.11	N	232140	100	82 억		0	N	N	20	N	00	N
25	20240729	091012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15860	650	2	4.27	6972472460	443326	18.78	15700	15950	15500	19770	10650	15210	15727.64	0.00	0	475	16316	15762	15406	14852	14496	15585	14675	82	4560	100	9730	10	1	82045350	13012	96.12	4.21	12	0.54	165.00	3767.00	22950	20240613	-30.89	3120	20231101	408.33	22950	-30.89	20240613	5020	215.94	20240206	22950	-30.89	20240613	3120	408.33	20231101	3.11	N	232140	100	82 억		0	N	N	20	N	00	N
26	20240726	160957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15210	-410	5	-2.62	32967790520	2125619	102.32	15800	15960	15050	20300	10940	15620	15511.80	0.00	0	-11061	16360	15990	15800	15430	15240	15895	15335	82	4680	100	9990	10	1	82045350	12479	92.18	4.04	12	2.59	165.00	3767.00	22950	20240613	-33.73	3120	20231101	387.50	22950	-33.73	20240613	5020	202.99	20240206	22950	-33.73	20240613	3120	387.50	20231101	2.91	N	232140	100	82 억		0	N	N	20	N	00	N
27	20240726	151008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15310	-310	5	-1.98	30432805010	1959402	94.32	15800	15960	15050	20300	10940	15620	15531.65	0.00	0	-24809	16360	15990	15800	15430	15240	15895	15335	82	4680	100	9990	10	1	82045350	12561	92.79	4.06	12	2.39	165.00	3767.00	22950	20240613	-33.29	3120	20231101	390.71	22950	-33.29	20240613	5020	204.98	20240206	22950	-33.29	20240613	3120	390.71	20231101	2.91	N	232140	100	82 억		0	N	N	250	N	00	N
28	20240726	141008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15370	-250	5	-1.60	27299478660	1755719	84.51	15800	15960	15050	20300	10940	15620	15548.86	0.00	0	-5631	16360	15990	15800	15430	15240	15895	15335	82	4680	100	9990	10	1	82045350	12610	93.15	4.08	12	2.14	165.00	3767.00	22950	20240613	-33.03	3120	20231101	392.63	22950	-33.03	20240613	5020	206.18	20240206	22950	-33.03	20240613	3120	392.63	20231101	2.91	N	232140	100	82 억		0	N	N	250	N	00	N
29	20240726	131009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15450	-170	5	-1.09	23584314290	1513980	72.88	15800	15960	15050	20300	10940	15620	15577.67	0.00	0	4348	16360	15990	15800	15430	15240	15895	15335	82	4680	100	9990	10	1	82045350	12676	93.64	4.10	12	1.85	165.00	3767.00	22950	20240613	-32.68	3120	20231101	395.19	22950	-32.68	20240613	5020	207.77	20240206	22950	-32.68	20240613	3120	395.19	20231101	2.91	N	232140	100	82 억		0	N	N	250	N	00	N
30	20240726	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15590	-30	5	-0.19	21761731890	1396634	67.23	15800	15960	15050	20300	10940	15620	15581.54	0.00	0	10162	16360	15990	15800	15430	15240	15895	15335	82	4680	100	9990	10	1	82045350	12791	94.48	4.14	12	1.70	165.00	3767.00	22950	20240613	-32.07	3120	20231101	399.68	22950	-32.07	20240613	5020	210.56	20240206	22950	-32.07	20240613	3120	399.68	20231101	2.91	N	232140	100	82 억		0	N	N	250	N	00	N
31	20240726	111014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15840	220	2	1.41	18729820140	1204392	57.97	15800	15960	15050	20300	10940	15620	15551.23	0.00	0	22161	16360	15990	15800	15430	15240	15895	15335	82	4680	100	9990	10	1	82045350	12996	96.00	4.20	12	1.47	165.00	3767.00	22950	20240613	-30.98	3120	20231101	407.69	22950	-30.98	20240613	5020	215.54	20240206	22950	-30.98	20240613	3120	407.69	20231101	2.91	N	232140	100	82 억		0	N	N	250	N	00	N
32	20240726	101006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15620	0	3	0.00	12823072560	828367	39.87	15800	15960	15050	20300	10940	15620	15479.83	0.00	0	-4922	16360	15990	15800	15430	15240	15895	15335	82	4680	100	9990	10	1	82045350	12815	94.67	4.15	12	1.01	165.00	3767.00	22950	20240613	-31.94	3120	20231101	400.64	22950	-31.94	20240613	5020	211.16	20240206	22950	-31.94	20240613	3120	400.64	20231101	2.91	N	232140	100	82 억		0	N	N	250	N	00	N
33	20240726	091005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15770	150	2	0.96	2856272950	180595	8.69	15800	15960	15670	20300	10940	15620	15816.64	0.00	0	-1672	16360	15990	15800	15430	15240	15895	15335	82	4680	100	9990	10	1	82045350	12939	95.58	4.19	12	0.22	165.00	3767.00	22950	20240613	-31.29	3120	20231101	405.45	22950	-31.29	20240613	5020	214.14	20240206	22950	-31.29	20240613	3120	405.45	20231101	2.91	N	232140	100	82 억		0	N	N	250	N	00	N
34	20240725	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15620	-960	5	-5.79	31799246060	1998212	28.16	15830	16170	15610	21550	11610	16580	15914.54	0.00	0	-1762	18333	17456	16673	15796	15013	17895	16235	82	4970	100	10610	10	1	82045350	12815	94.67	4.15	12	2.44	165.00	3767.00	22950	20240613	-31.94	3120	20231101	400.64	22950	-31.94	20240613	5020	211.16	20240206	22950	-31.94	20240613	3120	400.64	20231101	2.90	N	232140	100	82 억		0	N	N	250	N	00	N
35	20240725	151017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15800	-780	5	-4.70	28338298580	1777580	25.05	15830	16170	15750	21550	11610	16580	15941.75	0.00	0	-31861	18333	17456	16673	15796	15013	17895	16235	82	4970	100	10610	10	1	82045350	12963	95.76	4.19	12	2.17	165.00	3767.00	22950	20240613	-31.15	3120	20231101	406.41	22950	-31.15	20240613	5020	214.74	20240206	22950	-31.15	20240613	3120	406.41	20231101	2.90	N	232140	100	82 억		0	N	N	225	N	00	N
36	20240725	141011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16010	-570	5	-3.44	24923509920	1562947	22.03	15830	16170	15750	21550	11610	16580	15946.13	0.00	0	-25022	18333	17456	16673	15796	15013	17895	16235	82	4970	100	10610	10	1	82045350	13135	97.03	4.25	12	1.90	165.00	3767.00	22950	20240613	-30.24	3120	20231101	413.14	22950	-30.24	20240613	5020	218.92	20240206	22950	-30.24	20240613	3120	413.14	20231101	2.90	N	232140	100	82 억		0	N	N	225	N	00	N
37	20240725	131005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15920	-660	5	-3.98	22408293140	1405433	19.81	15830	16170	15750	21550	11610	16580	15943.66	0.00	0	-11414	18333	17456	16673	15796	15013	17895	16235	82	4970	100	10610	10	1	82045350	13062	96.48	4.23	12	1.71	165.00	3767.00	22950	20240613	-30.63	3120	20231101	410.26	22950	-30.63	20240613	5020	217.13	20240206	22950	-30.63	20240613	3120	410.26	20231101	2.90	N	232140	100	82 억		0	N	N	225	N	00	N
38	20240725	121011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15940	-640	5	-3.86	20986625680	1316419	18.55	15830	16170	15750	21550	11610	16580	15941.79	0.00	0	-13385	18333	17456	16673	15796	15013	17895	16235	82	4970	100	10610	10	1	82045350	13078	96.61	4.23	12	1.60	165.00	3767.00	22950	20240613	-30.54	3120	20231101	410.90	22950	-30.54	20240613	5020	217.53	20240206	22950	-30.54	20240613	3120	410.90	20231101	2.90	N	232140	100	82 억		0	N	N	225	N	00	N
39	20240725	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15920	-660	5	-3.98	19089194100	1197068	16.87	15830	16170	15750	21550	11610	16580	15946.17	0.00	0	-18308	18333	17456	16673	15796	15013	17895	16235	82	4970	100	10610	10	1	82045350	13062	96.48	4.23	12	1.46	165.00	3767.00	22950	20240613	-30.63	3120	20231101	410.26	22950	-30.63	20240613	5020	217.13	20240206	22950	-30.63	20240613	3120	410.26	20231101	2.90	N	232140	100	82 억		0	N	N	225	N	00	N
40	20240725	101003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15950	-630	5	-3.80	15932944540	998620	14.07	15830	16170	15750	21550	11610	16580	15954.42	0.00	0	24302	18333	17456	16673	15796	15013	17895	16235	82	4970	100	10610	10	1	82045350	13086	96.67	4.23	12	1.22	165.00	3767.00	22950	20240613	-30.50	3120	20231101	411.22	22950	-30.50	20240613	5020	217.73	20240206	22950	-30.50	20240613	3120	411.22	20231101	2.90	N	232140	100	82 억		0	N	N	225	N	00	N
41	20240725	090957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16000	-580	5	-3.50	7157541850	449144	6.33	15830	16170	15750	21550	11610	16580	15934.72	0.00	0	32936	18333	17456	16673	15796	15013	17895	16235	82	4970	100	10610	10	1	82045350	13127	96.97	4.25	12	0.55	165.00	3767.00	22950	20240613	-30.28	3120	20231101	412.82	22950	-30.28	20240613	5020	218.73	20240206	22950	-30.28	20240613	3120	412.82	20231101	2.90	N	232140	100	82 억		0	N	N	225	N	00	N
42	20240724	160958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16580	60	2	0.36	118696534270	7019793	82.03	16090	17550	15890	21450	11570	16520	16909.33	0.00	0	21713	18126	17322	16876	16072	15626	17100	15850	82	4930	100	10570	10	1	82045350	13603	100.48	4.40	12	8.56	165.00	3767.00	22950	20240613	-27.76	3120	20231101	431.41	22950	-27.76	20240613	5020	230.28	20240206	22950	-27.76	20240613	3120	431.41	20231101	2.93	N	232140	100	82 억		0	N	N	225	N	00	N
43	20240724	151013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16670	150	2	0.91	116071660300	6861782	80.19	16090	17550	15890	21450	11570	16520	16915.78	0.00	0	32241	18126	17322	16876	16072	15626	17100	15850	82	4930	100	10570	10	1	82045350	13677	101.03	4.43	12	8.36	165.00	3767.00	22950	20240613	-27.36	3120	20231101	434.29	22950	-27.36	20240613	5020	232.07	20240206	22950	-27.36	20240613	3120	434.29	20231101	2.93	N	232140	100	82 억		0	N	N	86	N	00	N
44	20240724	141007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16530	10	2	0.06	109483232040	6466701	75.57	16090	17550	15890	21450	11570	16520	16930.42	0.00	0	28828	18126	17322	16876	16072	15626	17100	15850	82	4930	100	10570	10	1	82045350	13562	100.18	4.39	12	7.88	165.00	3767.00	22950	20240613	-27.97	3120	20231101	429.81	22950	-27.97	20240613	5020	229.28	20240206	22950	-27.97	20240613	3120	429.81	20231101	2.93	N	232140	100	82 억		0	N	N	86	N	00	N
45	20240724	131013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16810	290	2	1.76	97221314690	5727979	66.94	16090	17550	15890	21450	11570	16520	16973.20	0.00	0	44302	18126	17322	16876	16072	15626	17100	15850	82	4930	100	10570	10	1	82045350	13792	101.88	4.46	12	6.98	165.00	3767.00	22950	20240613	-26.75	3120	20231101	438.78	22950	-26.75	20240613	5020	234.86	20240206	22950	-26.75	20240613	3120	438.78	20231101	2.93	N	232140	100	82 억		0	N	N	86	N	00	N
46	20240724	121011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16960	440	2	2.66	90066559310	5305808	62.00	16090	17550	15890	21450	11570	16520	16975.24	0.00	0	71114	18126	17322	16876	16072	15626	17100	15850	82	4930	100	10570	10	1	82045350	13915	102.79	4.50	12	6.47	165.00	3767.00	22950	20240613	-26.10	3120	20231101	443.59	22950	-26.10	20240613	5020	237.85	20240206	22950	-26.10	20240613	3120	443.59	20231101	2.93	N	232140	100	82 억		0	N	N	86	N	00	N
47	20240724	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17240	720	2	4.36	59973305640	3567589	41.69	16090	17400	15890	21450	11570	16520	16810.74	0.00	0	102393	18126	17322	16876	16072	15626	17100	15850	82	4930	100	10570	10	1	82045350	14145	104.48	4.58	12	4.35	165.00	3767.00	22950	20240613	-24.88	3120	20231101	452.56	22950	-24.88	20240613	5020	243.43	20240206	22950	-24.88	20240613	3120	452.56	20231101	2.93	N	232140	100	82 억		0	N	N	86	N	00	N
48	20240724	101034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16650	130	2	0.79	23791269740	1457311	17.03	16090	16800	15890	21450	11570	16520	16325.22	0.00	0	21251	18126	17322	16876	16072	15626	17100	15850	82	4930	100	10570	10	1	82045350	13661	100.91	4.42	12	1.78	165.00	3767.00	22950	20240613	-27.45	3120	20231101	433.65	22950	-27.45	20240613	5020	231.67	20240206	22950	-27.45	20240613	3120	433.65	20231101	2.93	N	232140	100	82 억		0	N	N	86	N	00	N
49	20240724	090958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16000	-520	5	-3.15	7732975600	480384	5.61	16090	16320	15890	21450	11570	16520	16095.92	0.00	0	37296	18126	17322	16876	16072	15626	17100	15850	82	4930	100	10570	10	1	82045350	13127	96.97	4.25	12	0.59	165.00	3767.00	22950	20240613	-30.28	3120	20231101	412.82	22950	-30.28	20240613	5020	218.73	20240206	22950	-30.28	20240613	3120	412.82	20231101	2.93	N	232140	100	82 억		0	N	N	86	N	00	N
50	20240723	160953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16520	610	2	3.83	144104710180	8456633	160.68	17150	17680	16430	20650	11140	15910	17041.09	0.00	0	18226	17530	16720	16160	15350	14790	16440	15070	82	4740	100	10180	10	1	82045350	13554	100.12	4.39	12	10.31	165.00	3767.00	22950	20240613	-28.02	3120	20231101	429.49	22950	-28.02	20240613	5020	229.08	20240206	22950	-28.02	20240613	3120	429.49	20231101	2.88	N	232140	100	82 억		0	N	N	86	N	00	N
51	20240723	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16490	580	2	3.65	141331662630	8288731	157.49	17150	17680	16430	20650	11140	15910	17051.10	0.00	0	7108	17530	16720	16160	15350	14790	16440	15070	82	4740	100	10180	10	1	82045350	13529	99.94	4.38	12	10.10	165.00	3767.00	22950	20240613	-28.15	3120	20231101	428.53	22950	-28.15	20240613	5020	228.49	20240206	22950	-28.15	20240613	3120	428.53	20231101	2.88	N	232140	100	82 억		0	N	N	118	N	00	N
52	20240723	140955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16750	840	2	5.28	134035856900	7849080	149.14	17150	17680	16480	20650	11140	15910	17076.68	0.00	0	13881	17530	16720	16160	15350	14790	16440	15070	82	4740	100	10180	10	1	82045350	13743	101.52	4.45	12	9.57	165.00	3767.00	22950	20240613	-27.02	3120	20231101	436.86	22950	-27.02	20240613	5020	233.67	20240206	22950	-27.02	20240613	3120	436.86	20231101	2.88	N	232140	100	82 억		0	N	N	118	N	00	N
53	20240723	130952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16830	920	2	5.78	122416751620	7161268	136.07	17150	17680	16480	20650	11140	15910	17094.33	0.00	0	1472	17530	16720	16160	15350	14790	16440	15070	82	4740	100	10180	10	1	82045350	13808	102.00	4.47	12	8.73	165.00	3767.00	22950	20240613	-26.67	3120	20231101	439.42	22950	-26.67	20240613	5020	235.26	20240206	22950	-26.67	20240613	3120	439.42	20231101	2.88	N	232140	100	82 억		0	N	N	118	N	00	N
54	20240723	120959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16540	630	2	3.96	114922782010	6714413	127.58	17150	17680	16480	20650	11140	15910	17115.89	0.00	0	-2058	17530	16720	16160	15350	14790	16440	15070	82	4740	100	10180	10	1	82045350	13570	100.24	4.39	12	8.18	165.00	3767.00	22950	20240613	-27.93	3120	20231101	430.13	22950	-27.93	20240613	5020	229.48	20240206	22950	-27.93	20240613	3120	430.13	20231101	2.88	N	232140	100	82 억		0	N	N	118	N	00	N
55	20240723	110958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16800	890	2	5.59	108559639140	6331867	120.31	17150	17680	16480	20650	11140	15910	17145.02	0.00	0	15711	17530	16720	16160	15350	14790	16440	15070	82	4740	100	10180	10	1	82045350	13784	101.82	4.46	12	7.72	165.00	3767.00	22950	20240613	-26.80	3120	20231101	438.46	22950	-26.80	20240613	5020	234.66	20240206	22950	-26.80	20240613	3120	438.46	20231101	2.88	N	232140	100	82 억		0	N	N	118	N	00	N
56	20240723	100954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17040	1130	2	7.10	89766641900	5210732	99.01	17150	17680	16800	20650	11140	15910	17227.34	0.00	0	24672	17530	16720	16160	15350	14790	16440	15070	82	4740	100	10180	10	1	82045350	13981	103.27	4.52	12	6.35	165.00	3767.00	22950	20240613	-25.75	3120	20231101	446.15	22950	-25.75	20240613	5020	239.44	20240206	22950	-25.75	20240613	3120	446.15	20231101	2.88	N	232140	100	82 억		0	N	N	118	N	00	N
57	20240723	091004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17160	1250	2	7.86	47853348220	2756853	52.38	17150	17680	17140	20650	11140	15910	17358.12	0.00	0	7120	17530	16720	16160	15350	14790	16440	15070	82	4740	100	10180	10	1	82045350	14079	104.00	4.56	12	3.36	165.00	3767.00	22950	20240613	-25.23	3120	20231101	450.00	22950	-25.23	20240613	5020	241.83	20240206	22950	-25.23	20240613	3120	450.00	20231101	2.88	N	232140	100	82 억		0	N	N	118	N	00	N
58	20240722	160948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15910	-210	5	-1.30	84314795940	5120447	91.75	16430	16970	15600	20950	11290	16120	16467.13	0.00	0	-220728	16626	16372	15946	15692	15266	16500	15820	82	4830	100	10310	10	1	82045350	13053	96.42	4.22	12	6.24	165.00	3767.00	22950	20240613	-30.68	3120	20231101	409.94	22950	-30.68	20240613	5020	216.93	20240206	22950	-30.68	20240613	3120	409.94	20231101	2.95	N	232140	100	82 억		0	N	N	118	N	00	N
59	20240722	150956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15950	-170	5	-1.05	80768598280	4898739	87.78	16430	16970	15600	20950	11290	16120	16487.80	0.00	0	-236495	16626	16372	15946	15692	15266	16500	15820	82	4830	100	10310	10	1	82045350	13086	96.67	4.23	12	5.97	165.00	3767.00	22950	20240613	-30.50	3120	20231101	411.22	22950	-30.50	20240613	5020	217.73	20240206	22950	-30.50	20240613	3120	411.22	20231101	2.95	N	232140	100	82 억		0	N	N	84	N	00	N
60	20240722	141003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16380	260	2	1.61	70660187520	4269016	76.49	16430	16970	16280	20950	11290	16120	16552.10	0.00	0	-216853	16626	16372	15946	15692	15266	16500	15820	82	4830	100	10310	10	1	82045350	13439	99.27	4.35	12	5.20	165.00	3767.00	22950	20240613	-28.63	3120	20231101	425.00	22950	-28.63	20240613	5020	226.29	20240206	22950	-28.63	20240613	3120	425.00	20231101	2.95	N	232140	100	82 억		0	N	N	84	N	00	N
61	20240722	130958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16400	280	2	1.74	67955455740	4103778	73.53	16430	16970	16280	20950	11290	16120	16559.48	0.00	0	-201254	16626	16372	15946	15692	15266	16500	15820	82	4830	100	10310	10	1	82045350	13455	99.39	4.35	12	5.00	165.00	3767.00	22950	20240613	-28.54	3120	20231101	425.64	22950	-28.54	20240613	5020	226.69	20240206	22950	-28.54	20240613	3120	425.64	20231101	2.95	N	232140	100	82 억		0	N	N	84	N	00	N
62	20240722	120955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16350	230	2	1.43	64490439780	3892486	69.75	16430	16970	16280	20950	11290	16120	16568.19	0.00	0	-195156	16626	16372	15946	15692	15266	16500	15820	82	4830	100	10310	10	1	82045350	13414	99.09	4.34	12	4.74	165.00	3767.00	22950	20240613	-28.76	3120	20231101	424.04	22950	-28.76	20240613	5020	225.70	20240206	22950	-28.76	20240613	3120	424.04	20231101	2.95	N	232140	100	82 억		0	N	N	84	N	00	N
63	20240722	110955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16400	280	2	1.74	61648115830	3718825	66.63	16430	16970	16280	20950	11290	16120	16577.59	0.00	0	-182686	16626	16372	15946	15692	15266	16500	15820	82	4830	100	10310	10	1	82045350	13455	99.39	4.35	12	4.53	165.00	3767.00	22950	20240613	-28.54	3120	20231101	425.64	22950	-28.54	20240613	5020	226.69	20240206	22950	-28.54	20240613	3120	425.64	20231101	2.95	N	232140	100	82 억		0	N	N	84	N	00	N
64	20240722	100955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16490	370	2	2.30	55519132450	3345424	59.94	16430	16970	16280	20950	11290	16120	16595.87	0.00	0	-167805	16626	16372	15946	15692	15266	16500	15820	82	4830	100	10310	10	1	82045350	13529	99.94	4.38	12	4.08	165.00	3767.00	22950	20240613	-28.15	3120	20231101	428.53	22950	-28.15	20240613	5020	228.49	20240206	22950	-28.15	20240613	3120	428.53	20231101	2.95	N	232140	100	82 억		0	N	N	84	N	00	N
65	20240722	090958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16690	570	2	3.54	19244599110	1168705	20.94	16430	16750	16280	20950	11290	16120	16467.27	0.00	0	-99253	16626	16372	15946	15692	15266	16500	15820	82	4830	100	10310	10	1	82045350	13693	101.15	4.43	12	1.42	165.00	3767.00	22950	20240613	-27.28	3120	20231101	434.94	22950	-27.28	20240613	5020	232.47	20240206	22950	-27.28	20240613	3120	434.94	20231101	2.95	N	232140	100	82 억		0	N	N	84	N	00	N
66	20240719	160930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16120	600	2	3.87	82905685080	5217404	83.88	15710	16200	15520	20150	10870	15520	15890.06	0.00	0	155670	16933	16226	15013	14306	13093	16580	14660	82	4630	100	9930	10	1	82045350	13226	97.70	4.28	12	6.36	165.00	3767.00	22950	20240613	-29.76	3120	20231101	416.67	22950	-29.76	20240613	5020	221.12	20240206	22950	-29.76	20240613	3120	416.67	20231101	2.99	N	232140	100	82 억		0	N	N	84	N	00	N
67	20240719	150941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16050	530	2	3.41	79131060150	4982475	80.10	15710	16200	15520	20150	10870	15520	15881.93	0.00	0	114957	16933	16226	15013	14306	13093	16580	14660	82	4630	100	9930	10	1	82045350	13168	97.27	4.26	12	6.07	165.00	3767.00	22950	20240613	-30.07	3120	20231101	414.42	22950	-30.07	20240613	5020	219.72	20240206	22950	-30.07	20240613	3120	414.42	20231101	2.99	N	232140	100	82 억		0	N	N	124	N	00	N
68	20240719	140942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15940	420	2	2.71	60433362490	3817458	61.37	15710	16090	15520	20150	10870	15520	15830.85	0.00	0	35440	16933	16226	15013	14306	13093	16580	14660	82	4630	100	9930	10	1	82045350	13078	96.61	4.23	12	4.65	165.00	3767.00	22950	20240613	-30.54	3120	20231101	410.90	22950	-30.54	20240613	5020	217.53	20240206	22950	-30.54	20240613	3120	410.90	20231101	2.99	N	232140	100	82 억		0	N	N	124	N	00	N
69	20240719	130933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15800	280	2	1.80	53853464240	3403837	54.72	15710	16090	15520	20150	10870	15520	15821.46	0.00	0	89	16933	16226	15013	14306	13093	16580	14660	82	4630	100	9930	10	1	82045350	12963	95.76	4.19	12	4.15	165.00	3767.00	22950	20240613	-31.15	3120	20231101	406.41	22950	-31.15	20240613	5020	214.74	20240206	22950	-31.15	20240613	3120	406.41	20231101	2.99	N	232140	100	82 억		0	N	N	124	N	00	N
70	20240719	120933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15720	200	2	1.29	47490008380	3002015	48.26	15710	16090	15520	20150	10870	15520	15819.45	0.00	0	-7245	16933	16226	15013	14306	13093	16580	14660	82	4630	100	9930	10	1	82045350	12898	95.27	4.17	12	3.66	165.00	3767.00	22950	20240613	-31.50	3120	20231101	403.85	22950	-31.50	20240613	5020	213.15	20240206	22950	-31.50	20240613	3120	403.85	20231101	2.99	N	232140	100	82 억		0	N	N	124	N	00	N
71	20240719	110943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15720	200	2	1.29	44858019980	2834204	45.56	15710	16090	15520	20150	10870	15520	15827.46	0.00	0	-8708	16933	16226	15013	14306	13093	16580	14660	82	4630	100	9930	10	1	82045350	12898	95.27	4.17	12	3.45	165.00	3767.00	22950	20240613	-31.50	3120	20231101	403.85	22950	-31.50	20240613	5020	213.15	20240206	22950	-31.50	20240613	3120	403.85	20231101	2.99	N	232140	100	82 억		0	N	N	124	N	00	N
72	20240719	100913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15830	310	2	2.00	40554926730	2561304	41.18	15710	16090	15520	20150	10870	15520	15833.79	0.00	0	-8544	16933	16226	15013	14306	13093	16580	14660	82	4630	100	9930	10	1	82045350	12988	95.94	4.20	12	3.12	165.00	3767.00	22950	20240613	-31.02	3120	20231101	407.37	22950	-31.02	20240613	5020	215.34	20240206	22950	-31.02	20240613	3120	407.37	20231101	2.99	N	232140	100	82 억		0	N	N	124	N	00	N
73	20240719	090946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16050	530	2	3.41	17549638210	1110801	17.86	15710	16090	15590	20150	10870	15520	15799.27	0.00	0	55626	16933	16226	15013	14306	13093	16580	14660	82	4630	100	9930	10	1	82045350	13168	97.27	4.26	12	1.35	165.00	3767.00	22950	20240613	-30.07	3120	20231101	414.42	22950	-30.07	20240613	5020	219.72	20240206	22950	-30.07	20240613	3120	414.42	20231101	2.99	N	232140	100	82 억		0	N	N	124	N	00	N
74	20240718	160924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15520	560	2	3.74	89339583110	5902152	290.42	14300	15720	13800	19440	10480	14960	15135.87	0.00	0	-57464	15606	15282	15046	14722	14486	15165	14605	82	4480	100	9570	10	1	82045350	12733	94.06	4.12	12	7.19	165.00	3767.00	22950	20240613	-32.37	3120	20231101	397.44	22950	-32.37	20240613	5020	209.16	20240206	22950	-32.37	20240613	3120	397.44	20231101	2.95	N	232140	100	82 억		0	N	N	65	N	00	N
75	20240718	150933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15530	570	2	3.81	84406376380	5583631	274.75	14300	15720	13800	19440	10480	14960	15116.76	0.00	0	-71086	15606	15282	15046	14722	14486	15165	14605	82	4480	100	9570	10	1	82045350	12742	94.12	4.12	12	6.81	165.00	3767.00	22950	20240613	-32.33	3120	20231101	397.76	22950	-32.33	20240613	5020	209.36	20240206	22950	-32.33	20240613	3120	397.76	20231101	2.95	N	232140	100	82 억		0	N	N	1025	N	00	N
76	20240718	140926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15270	310	2	2.07	61304636960	4082247	200.87	14300	15720	13800	19440	10480	14960	15017.38	0.00	0	-75842	15606	15282	15046	14722	14486	15165	14605	82	4480	100	9570	10	1	82045350	12528	92.55	4.05	12	4.98	165.00	3767.00	22950	20240613	-33.46	3120	20231101	389.42	22950	-33.46	20240613	5020	204.18	20240206	22950	-33.46	20240613	3120	389.42	20231101	2.95	N	232140	100	82 억		0	N	N	1025	N	00	N
77	20240718	130927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14900	-60	5	-0.40	25111406950	1727019	84.98	14300	15190	13800	19440	10480	14960	14540.29	0.00	0	246106	15606	15282	15046	14722	14486	15165	14605	82	4480	100	9570	10	1	82045350	12225	90.30	3.96	12	2.10	165.00	3767.00	22950	20240613	-35.08	3120	20231101	377.56	22950	-35.08	20240613	5020	196.81	20240206	22950	-35.08	20240613	3120	377.56	20231101	2.95	N	232140	100	82 억		0	N	N	1025	N	00	N
78	20240718	120927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14820	-140	5	-0.94	23226769450	1599875	78.72	14300	15190	13800	19440	10480	14960	14517.83	0.00	0	225402	15606	15282	15046	14722	14486	15165	14605	82	4480	100	9570	10	1	82045350	12159	89.82	3.93	12	1.95	165.00	3767.00	22950	20240613	-35.42	3120	20231101	375.00	22950	-35.42	20240613	5020	195.22	20240206	22950	-35.42	20240613	3120	375.00	20231101	2.95	N	232140	100	82 억		0	N	N	1025	N	00	N
79	20240718	110935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14720	-240	5	-1.60	20985544830	1447456	71.22	14300	15190	13800	19440	10480	14960	14498.19	0.00	0	205082	15606	15282	15046	14722	14486	15165	14605	82	4480	100	9570	10	1	82045350	12077	89.21	3.91	12	1.76	165.00	3767.00	22950	20240613	-35.86	3120	20231101	371.79	22950	-35.86	20240613	5020	193.23	20240206	22950	-35.86	20240613	3120	371.79	20231101	2.95	N	232140	100	82 억		0	N	N	1025	N	00	N
80	20240718	100936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14810	-150	5	-1.00	15557947890	1083863	53.33	14300	14900	13800	19440	10480	14960	14354.10	0.00	0	229428	15606	15282	15046	14722	14486	15165	14605	82	4480	100	9570	10	1	82045350	12151	89.76	3.93	12	1.32	165.00	3767.00	22950	20240613	-35.47	3120	20231101	374.68	22950	-35.47	20240613	5020	195.02	20240206	22950	-35.47	20240613	3120	374.68	20231101	2.95	N	232140	100	82 억		0	N	N	1025	N	00	N
81	20240718	090935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13990	-970	5	-6.48	6097664430	434939	21.40	14300	14400	13800	19440	10480	14960	14019.33	0.00	0	37925	15606	15282	15046	14722	14486	15165	14605	82	4480	100	9570	10	1	82045350	11478	84.79	3.71	12	0.53	165.00	3767.00	22950	20240613	-39.04	3120	20231101	348.40	22950	-39.04	20240613	5020	178.69	20240206	22950	-39.04	20240613	3120	348.40	20231101	2.95	N	232140	100	82 억		0	N	N	1025	N	00	N
82	20240717	161014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14960	-200	5	-1.32	29715261430	1971857	30.14	15320	15370	14810	19700	10620	15160	15069.53	0.00	0	-42056	17053	16106	15423	14476	13793	16580	14950	82	4540	100	9700	10	1	82045350	12274	90.67	3.97	12	2.40	165.00	3767.00	22950	20240613	-34.81	3120	20231101	379.49	22950	-34.81	20240613	5020	198.01	20240206	22950	-34.81	20240613	3120	379.49	20231101	2.95	N	232140	100	82 억		0	N	N	1025	N	00	N
83	20240717	151020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14960	-200	5	-1.32	28243536950	1873446	28.64	15320	15370	14810	19700	10620	15160	15075.41	0.00	0	-53929	17053	16106	15423	14476	13793	16580	14950	82	4540	100	9700	10	1	82045350	12274	90.67	3.97	12	2.28	165.00	3767.00	22950	20240613	-34.81	3120	20231101	379.49	22950	-34.81	20240613	5020	198.01	20240206	22950	-34.81	20240613	3120	379.49	20231101	2.95	N	232140	100	82 억		0	N	N	3	N	00	N
84	20240717	141016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15160	0	3	0.00	24471592150	1622931	24.81	15320	15370	14810	19700	10620	15160	15078.30	0.00	0	-21971	17053	16106	15423	14476	13793	16580	14950	82	4540	100	9700	10	1	82045350	12438	91.88	4.02	12	1.98	165.00	3767.00	22950	20240613	-33.94	3120	20231101	385.90	22950	-33.94	20240613	5020	201.99	20240206	22950	-33.94	20240613	3120	385.90	20231101	2.95	N	232140	100	82 억		0	N	N	3	N	00	N
85	20240717	131015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15200	40	2	0.26	21788847570	1445981	22.10	15320	15370	14810	19700	10620	15160	15068.13	0.00	0	-34098	17053	16106	15423	14476	13793	16580	14950	82	4540	100	9700	10	1	82045350	12471	92.12	4.04	12	1.76	165.00	3767.00	22950	20240613	-33.77	3120	20231101	387.18	22950	-33.77	20240613	5020	202.79	20240206	22950	-33.77	20240613	3120	387.18	20231101	2.95	N	232140	100	82 억		0	N	N	3	N	00	N
86	20240717	121017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14940	-220	5	-1.45	18456596490	1225859	18.74	15320	15370	14810	19700	10620	15160	15055.48	0.00	0	-65880	17053	16106	15423	14476	13793	16580	14950	82	4540	100	9700	10	1	82045350	12258	90.55	3.97	12	1.49	165.00	3767.00	22950	20240613	-34.90	3120	20231101	378.85	22950	-34.90	20240613	5020	197.61	20240206	22950	-34.90	20240613	3120	378.85	20231101	2.95	N	232140	100	82 억		0	N	N	3	N	00	N
87	20240717	111017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15100	-60	5	-0.40	16368235410	1086667	16.61	15320	15370	14810	19700	10620	15160	15062.19	0.00	0	-68376	17053	16106	15423	14476	13793	16580	14950	82	4540	100	9700	10	1	82045350	12389	91.52	4.01	12	1.32	165.00	3767.00	22950	20240613	-34.20	3120	20231101	383.97	22950	-34.20	20240613	5020	200.80	20240206	22950	-34.20	20240613	3120	383.97	20231101	2.95	N	232140	100	82 억		0	N	N	3	N	00	N
88	20240717	101017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15040	-120	5	-0.79	10960243870	724837	11.08	15320	15370	14930	19700	10620	15160	15120.61	0.00	0	-78258	17053	16106	15423	14476	13793	16580	14950	82	4540	100	9700	10	1	82045350	12340	91.15	3.99	12	0.88	165.00	3767.00	22950	20240613	-34.47	3120	20231101	382.05	22950	-34.47	20240613	5020	199.60	20240206	22950	-34.47	20240613	3120	382.05	20231101	2.95	N	232140	100	82 억		0	N	N	3	N	00	N
89	20240717	090823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15040	-120	5	-0.79	3968505870	262459	4.01	15320	15370	14930	19700	10620	15160	15119.45	0.00	0	-74537	17053	16106	15423	14476	13793	16580	14950	82	4540	100	9700	10	1	82045350	12340	91.15	3.99	12	0.32	165.00	3767.00	22950	20240613	-34.47	3120	20231101	382.05	22950	-34.47	20240613	5020	199.60	20240206	22950	-34.47	20240613	3120	382.05	20231101	2.95	N	232140	100	82 억		0	N	N	3	N	00	N
90	20240716	161018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15160	50	2	0.33	101262350430	6498526	115.06	14750	16370	14740	19640	10580	15110	15583.01	0.01	0	-274261	16623	15866	14933	14176	13243	16245	14555	82	4530	100	9670	10	1	82045350	12438	91.88	4.02	12	7.92	165.00	3767.00	22950	20240613	-33.94	3120	20231101	385.90	22950	-33.94	20240613	5020	201.99	20240206	22950	-33.94	20240613	3120	385.90	20231101	2.85	N	232140	100	82 억		10218	N	N	842	N	00	N
91	20240716	151029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15230	120	2	0.79	99349856080	6372484	112.83	14750	16370	14740	19640	10580	15110	15590.63	0.01	0	-282905	16623	15866	14933	14176	13243	16245	14555	82	4530	100	9670	10	1	82045350	12496	92.30	4.04	12	7.77	165.00	3767.00	22950	20240613	-33.64	3120	20231101	388.14	22950	-33.64	20240613	5020	203.39	20240206	22950	-33.64	20240613	3120	388.14	20231101	2.85	N	232140	100	82 억		10218	N	N	842	N	00	N
92	20240716	141025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15150	40	2	0.26	95592895520	6125010	108.45	14750	16370	14740	19640	10580	15110	15607.18	0.01	0	-314945	16623	15866	14933	14176	13243	16245	14555	82	4530	100	9670	10	1	82045350	12430	91.82	4.02	12	7.47	165.00	3767.00	22950	20240613	-33.99	3120	20231101	385.58	22950	-33.99	20240613	5020	201.79	20240206	22950	-33.99	20240613	3120	385.58	20231101	2.85	N	232140	100	82 억		10218	N	N	842	N	00	N
93	20240716	131024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15270	160	2	1.06	90957584380	5820003	103.05	14750	16370	14740	19640	10580	15110	15628.67	0.01	0	-337416	16623	15866	14933	14176	13243	16245	14555	82	4530	100	9670	10	1	82045350	12528	92.55	4.05	12	7.09	165.00	3767.00	22950	20240613	-33.46	3120	20231101	389.42	22950	-33.46	20240613	5020	204.18	20240206	22950	-33.46	20240613	3120	389.42	20231101	2.85	N	232140	100	82 억		10218	N	N	842	N	00	N
94	20240716	121022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15380	270	2	1.79	86646022030	5538267	98.06	14750	16370	14740	19640	10580	15110	15645.21	0.01	0	-305038	16623	15866	14933	14176	13243	16245	14555	82	4530	100	9670	10	1	82045350	12619	93.21	4.08	12	6.75	165.00	3767.00	22950	20240613	-32.98	3120	20231101	392.95	22950	-32.98	20240613	5020	206.37	20240206	22950	-32.98	20240613	3120	392.95	20231101	2.85	N	232140	100	82 억		10218	N	N	842	N	00	N
95	20240716	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15410	300	2	1.99	81877754760	5229301	92.59	14750	16370	14740	19640	10580	15110	15657.76	0.01	0	-260212	16623	15866	14933	14176	13243	16245	14555	82	4530	100	9670	10	1	82045350	12643	93.39	4.09	12	6.37	165.00	3767.00	22950	20240613	-32.85	3120	20231101	393.91	22950	-32.85	20240613	5020	206.97	20240206	22950	-32.85	20240613	3120	393.91	20231101	2.85	N	232140	100	82 억		10218	N	N	842	N	00	N
96	20240716	101024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15820	710	2	4.70	32813239630	2120621	37.55	14750	15890	14740	19640	10580	15110	15473.84	0.01	0	-89173	16623	15866	14933	14176	13243	16245	14555	82	4530	100	9670	10	1	82045350	12980	95.88	4.20	12	2.58	165.00	3767.00	22950	20240613	-31.07	3120	20231101	407.05	22950	-31.07	20240613	5020	215.14	20240206	22950	-31.07	20240613	3120	407.05	20231101	2.85	N	232140	100	82 억		10218	N	N	842	N	00	N
97	20240716	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15130	20	2	0.13	6676277910	439105	7.77	14750	15560	14740	19640	10580	15110	15204.82	0.01	0	-32714	16623	15866	14933	14176	13243	16245	14555	82	4530	100	9670	10	1	82045350	12413	91.70	4.02	12	0.54	165.00	3767.00	22950	20240613	-34.07	3120	20231101	384.94	22950	-34.07	20240613	5020	201.39	20240206	22950	-34.07	20240613	3120	384.94	20231101	2.85	N	232140	100	82 억		10218	N	N	842	N	00	N
98	20240715	161007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15110	810	2	5.66	83667954200	5591494	208.87	14440	15690	14000	18590	10010	14300	14963.63	0.15	0	-102748	15266	14782	14446	13962	13626	14615	13795	82	4290	100	9150	10	1	82045350	12397	91.58	4.01	12	6.82	165.00	3767.00	22950	20240613	-34.16	3120	20231101	384.29	22950	-34.16	20240613	5020	201.00	20240206	22950	-34.16	20240613	3120	384.29	20231101	2.83	N	232140	100	82 억		119043	N	N	842	N	00	N
99	20240715	151014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15190	890	2	6.22	81304849410	5435106	203.03	14440	15690	14000	18590	10010	14300	14959.68	0.15	0	-101250	15266	14782	14446	13962	13626	14615	13795	82	4290	100	9150	10	1	82045350	12463	92.06	4.03	12	6.62	165.00	3767.00	22950	20240613	-33.81	3120	20231101	386.86	22950	-33.81	20240613	5020	202.59	20240206	22950	-33.81	20240613	3120	386.86	20231101	2.83	N	232140	100	82 억		119043	N	N	20	N	00	N
100	20240715	141012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15250	950	2	6.64	67486164620	4527409	169.12	14440	15690	14000	18590	10010	14300	14906.66	0.15	0	-241572	15266	14782	14446	13962	13626	14615	13795	82	4290	100	9150	10	1	82045350	12512	92.42	4.05	12	5.52	165.00	3767.00	22950	20240613	-33.55	3120	20231101	388.78	22950	-33.55	20240613	5020	203.78	20240206	22950	-33.55	20240613	3120	388.78	20231101	2.83	N	232140	100	82 억		119043	N	N	20	N	00	N
101	20240715	131014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14890	590	2	4.13	58216745130	3910354	146.07	14440	15690	14000	18590	10010	14300	14888.43	0.15	0	-318000	15266	14782	14446	13962	13626	14615	13795	82	4290	100	9150	10	1	82045350	12217	90.24	3.95	12	4.77	165.00	3767.00	22950	20240613	-35.12	3120	20231101	377.24	22950	-35.12	20240613	5020	196.61	20240206	22950	-35.12	20240613	3120	377.24	20231101	2.83	N	232140	100	82 억		119043	N	N	20	N	00	N
102	20240715	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14420	120	2	0.84	14209294500	999405	37.33	14440	14530	14000	18590	10010	14300	14217.43	0.15	0	-11901	15266	14782	14446	13962	13626	14615	13795	82	4290	100	9150	10	1	82045350	11831	87.39	3.83	12	1.22	165.00	3767.00	22950	20240613	-37.17	3120	20231101	362.18	22950	-37.17	20240613	5020	187.25	20240206	22950	-37.17	20240613	3120	362.18	20231101	2.83	N	232140	100	82 억		119043	N	N	20	N	00	N
103	20240715	111014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14220	-80	5	-0.56	10440441920	736623	27.52	14440	14530	14000	18590	10010	14300	14172.71	0.15	0	39741	15266	14782	14446	13962	13626	14615	13795	82	4290	100	9150	10	1	82045350	11667	86.18	3.77	12	0.90	165.00	3767.00	22950	20240613	-38.04	3120	20231101	355.77	22950	-38.04	20240613	5020	183.27	20240206	22950	-38.04	20240613	3120	355.77	20231101	2.83	N	232140	100	82 억		119043	N	N	20	N	00	N
104	20240715	101011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14130	-170	5	-1.19	8146257980	574586	21.46	14440	14530	14000	18590	10010	14300	14176.78	0.15	0	13026	15266	14782	14446	13962	13626	14615	13795	82	4290	100	9150	10	1	82045350	11593	85.64	3.75	12	0.70	165.00	3767.00	22950	20240613	-38.43	3120	20231101	352.88	22950	-38.43	20240613	5020	181.47	20240206	22950	-38.43	20240613	3120	352.88	20231101	2.83	N	232140	100	82 억		119043	N	N	20	N	00	N
105	20240715	091013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14240	-60	5	-0.42	2779545280	194090	7.25	14440	14530	14160	18590	10010	14300	14321.34	0.15	0	-32244	15266	14782	14446	13962	13626	14615	13795	82	4290	100	9150	10	1	82045350	11683	86.30	3.78	12	0.24	165.00	3767.00	22950	20240613	-37.95	3120	20231101	356.41	22950	-37.95	20240613	5020	183.67	20240206	22950	-37.95	20240613	3120	356.41	20231101	2.83	N	232140	100	82 억		119043	N	N	20	N	00	N
106	20240712	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14300	-760	5	-5.05	37758213670	2623174	67.73	14930	14930	14110	19570	10550	15060	14394.19	0.00	0	155030	17086	16072	15526	14512	13966	15800	14240	82	4510	100	9630	10	1	82045350	11732	86.67	3.80	12	3.20	165.00	3767.00	22950	20240613	-37.69	3120	20231101	358.33	22950	-37.69	20240613	5020	184.86	20240206	22950	-37.69	20240613	3120	358.33	20231101	2.73	N	232140	100	82 억		0	N	N	20	N	00	N
107	20240712	151011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14270	-790	5	-5.25	36115950420	2508157	64.76	14930	14930	14110	19570	10550	15060	14399.34	0.00	0	168416	17086	16072	15526	14512	13966	15800	14240	82	4510	100	9630	10	1	82045350	11708	86.48	3.79	12	3.06	165.00	3767.00	22950	20240613	-37.82	3120	20231101	357.37	22950	-37.82	20240613	5020	184.26	20240206	22950	-37.82	20240613	3120	357.37	20231101	2.73	N	232140	100	82 억		0	N	N	286	N	00	N
108	20240712	141014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14120	-940	5	-6.24	31759899420	2202800	56.88	14930	14930	14120	19570	10550	15060	14417.91	0.00	0	138759	17086	16072	15526	14512	13966	15800	14240	82	4510	100	9630	10	1	82045350	11585	85.58	3.75	12	2.68	165.00	3767.00	22950	20240613	-38.47	3120	20231101	352.56	22950	-38.47	20240613	5020	181.27	20240206	22950	-38.47	20240613	3120	352.56	20231101	2.73	N	232140	100	82 억		0	N	N	286	N	00	N
109	20240712	131007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14190	-870	5	-5.78	27823824880	1925670	49.72	14930	14930	14120	19570	10550	15060	14448.84	0.00	0	108923	17086	16072	15526	14512	13966	15800	14240	82	4510	100	9630	10	1	82045350	11642	86.00	3.77	12	2.35	165.00	3767.00	22950	20240613	-38.17	3120	20231101	354.81	22950	-38.17	20240613	5020	182.67	20240206	22950	-38.17	20240613	3120	354.81	20231101	2.73	N	232140	100	82 억		0	N	N	286	N	00	N
110	20240712	121009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14200	-860	5	-5.71	24753403510	1709358	44.14	14930	14930	14200	19570	10550	15060	14481.04	0.00	0	70768	17086	16072	15526	14512	13966	15800	14240	82	4510	100	9630	10	1	82045350	11650	86.06	3.77	12	2.08	165.00	3767.00	22950	20240613	-38.13	3120	20231101	355.13	22950	-38.13	20240613	5020	182.87	20240206	22950	-38.13	20240613	3120	355.13	20231101	2.73	N	232140	100	82 억		0	N	N	286	N	00	N
111	20240712	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14380	-680	5	-4.52	20062434340	1380910	35.65	14930	14930	14260	19570	10550	15060	14528.34	0.00	0	89598	17086	16072	15526	14512	13966	15800	14240	82	4510	100	9630	10	1	82045350	11798	87.15	3.82	12	1.68	165.00	3767.00	22950	20240613	-37.34	3120	20231101	360.90	22950	-37.34	20240613	5020	186.45	20240206	22950	-37.34	20240613	3120	360.90	20231101	2.73	N	232140	100	82 억		0	N	N	286	N	00	N
112	20240712	101008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14390	-670	5	-4.45	16716075450	1148999	29.67	14930	14930	14260	19570	10550	15060	14548.29	0.00	0	67349	17086	16072	15526	14512	13966	15800	14240	82	4510	100	9630	10	1	82045350	11806	87.21	3.82	12	1.40	165.00	3767.00	22950	20240613	-37.30	3120	20231101	361.22	22950	-37.30	20240613	5020	186.65	20240206	22950	-37.30	20240613	3120	361.22	20231101	2.73	N	232140	100	82 억		0	N	N	286	N	00	N
113	20240712	091005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14630	-430	5	-2.86	4336038590	295064	7.62	14930	14930	14560	19570	10550	15060	14695.00	0.00	0	39322	17086	16072	15526	14512	13966	15800	14240	82	4510	100	9630	10	1	82045350	12003	88.67	3.88	12	0.36	165.00	3767.00	22950	20240613	-36.25	3120	20231101	368.91	22950	-36.25	20240613	5020	191.43	20240206	22950	-36.25	20240613	3120	368.91	20231101	2.73	N	232140	100	82 억		0	N	N	286	N	00	N
114	20240711	161001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15060	-930	5	-5.82	59528215710	3819051	160.07	16230	16540	14980	20750	11200	15990	15587.65	0.00	0	-42202	17003	16496	16173	15666	15343	16335	15505	82	4760	100	10230	10	1	82045350	12356	91.27	4.00	12	4.65	165.00	3767.00	22950	20240613	-34.38	3120	20231101	382.69	22950	-34.38	20240613	5020	200.00	20240206	22950	-34.38	20240613	3120	382.69	20231101	2.60	N	232140	100	82 억		0	N	N	286	N	00	N
115	20240711	151007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15020	-970	5	-6.07	56808875330	3637986	152.48	16230	16540	14980	20750	11200	15990	15615.47	0.00	0	-56964	17003	16496	16173	15666	15343	16335	15505	82	4760	100	10230	10	1	82045350	12323	91.03	3.99	12	4.43	165.00	3767.00	22950	20240613	-34.55	3120	20231101	381.41	22950	-34.55	20240613	5020	199.20	20240206	22950	-34.55	20240613	3120	381.41	20231101	2.60	N	232140	100	82 억		0	N	N	692	N	00	N
116	20240711	141008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15290	-700	5	-4.38	50378566540	3212157	134.63	16230	16540	14980	20750	11200	15990	15683.72	0.00	0	-52532	17003	16496	16173	15666	15343	16335	15505	82	4760	100	10230	10	1	82045350	12545	92.67	4.06	12	3.92	165.00	3767.00	22950	20240613	-33.38	3120	20231101	390.06	22950	-33.38	20240613	5020	204.58	20240206	22950	-33.38	20240613	3120	390.06	20231101	2.60	N	232140	100	82 억		0	N	N	692	N	00	N
117	20240711	131006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15140	-850	5	-5.32	42263535920	2675825	112.15	16230	16540	15120	20750	11200	15990	15794.58	0.00	0	-83868	17003	16496	16173	15666	15343	16335	15505	82	4760	100	10230	10	1	82045350	12422	91.76	4.02	12	3.26	165.00	3767.00	22950	20240613	-34.03	3120	20231101	385.26	22950	-34.03	20240613	5020	201.59	20240206	22950	-34.03	20240613	3120	385.26	20231101	2.60	N	232140	100	82 억		0	N	N	692	N	00	N
118	20240711	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15430	-560	5	-3.50	34340316820	2157179	90.41	16230	16540	15400	20750	11200	15990	15919.09	0.00	0	-62460	17003	16496	16173	15666	15343	16335	15505	82	4760	100	10230	10	1	82045350	12660	93.52	4.10	12	2.63	165.00	3767.00	22950	20240613	-32.77	3120	20231101	394.55	22950	-32.77	20240613	5020	207.37	20240206	22950	-32.77	20240613	3120	394.55	20231101	2.60	N	232140	100	82 억		0	N	N	692	N	00	N
119	20240711	111001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15480	-510	5	-3.19	30569605850	1913147	80.19	16230	16540	15400	20750	11200	15990	15978.70	0.00	0	-38065	17003	16496	16173	15666	15343	16335	15505	82	4760	100	10230	10	1	82045350	12701	93.82	4.11	12	2.33	165.00	3767.00	22950	20240613	-32.55	3120	20231101	396.15	22950	-32.55	20240613	5020	208.37	20240206	22950	-32.55	20240613	3120	396.15	20231101	2.60	N	232140	100	82 억		0	N	N	692	N	00	N
120	20240711	101004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15880	-110	5	-0.69	18527643210	1141352	47.84	16230	16540	15870	20750	11200	15990	16233.07	0.00	0	-49715	17003	16496	16173	15666	15343	16335	15505	82	4760	100	10230	10	1	82045350	13029	96.24	4.22	12	1.39	165.00	3767.00	22950	20240613	-30.81	3120	20231101	408.97	22950	-30.81	20240613	5020	216.33	20240206	22950	-30.81	20240613	3120	408.97	20231101	2.60	N	232140	100	82 억		0	N	N	692	N	00	N
121	20240711	091001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16340	350	2	2.19	8194571770	500398	20.97	16230	16540	16190	20750	11200	15990	16376.11	0.00	0	-6063	17003	16496	16173	15666	15343	16335	15505	82	4760	100	10230	10	1	82045350	13406	99.03	4.34	12	0.61	165.00	3767.00	22950	20240613	-28.80	3120	20231101	423.72	22950	-28.80	20240613	5020	225.50	20240206	22950	-28.80	20240613	3120	423.72	20231101	2.60	N	232140	100	82 억		0	N	N	692	N	00	N
122	20240710	160958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15990	-760	5	-4.54	37876839880	2345514	97.27	16580	16680	15850	21750	11730	16750	16148.88	0.00	0	33338	17756	17252	16996	16492	16236	17125	16365	82	5000	100	10720	10	1	82045350	13119	96.91	4.24	12	2.86	165.00	3767.00	22950	20240613	-30.33	3120	20231101	412.50	22950	-30.33	20240613	5020	218.53	20240206	22950	-30.33	20240613	3120	412.50	20231101	2.67	N	232140	100	82 억		0	N	N	692	N	00	N
123	20240710	151001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15980	-770	5	-4.60	36043971010	2230853	92.51	16580	16680	15850	21750	11730	16750	16156.77	0.00	0	26310	17756	17252	16996	16492	16236	17125	16365	82	5000	100	10720	10	1	82045350	13111	96.85	4.24	12	2.72	165.00	3767.00	22950	20240613	-30.37	3120	20231101	412.18	22950	-30.37	20240613	5020	218.33	20240206	22950	-30.37	20240613	3120	412.18	20231101	2.67	N	232140	100	82 억		0	N	N	1897	N	00	N
124	20240710	141001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16050	-700	5	-4.18	31696718090	1959197	81.25	16580	16680	15850	21750	11730	16750	16178.13	0.00	0	37177	17756	17252	16996	16492	16236	17125	16365	82	5000	100	10720	10	1	82045350	13168	97.27	4.26	12	2.39	165.00	3767.00	22950	20240613	-30.07	3120	20231101	414.42	22950	-30.07	20240613	5020	219.72	20240206	22950	-30.07	20240613	3120	414.42	20231101	2.67	N	232140	100	82 억		0	N	N	1897	N	00	N
125	20240710	131000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16030	-720	5	-4.30	28137359710	1736796	72.02	16580	16680	15850	21750	11730	16750	16200.42	0.00	0	28933	17756	17252	16996	16492	16236	17125	16365	82	5000	100	10720	10	1	82045350	13152	97.15	4.26	12	2.12	165.00	3767.00	22950	20240613	-30.15	3120	20231101	413.78	22950	-30.15	20240613	5020	219.32	20240206	22950	-30.15	20240613	3120	413.78	20231101	2.67	N	232140	100	82 억		0	N	N	1897	N	00	N
126	20240710	120959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16030	-720	5	-4.30	26186752690	1615131	66.98	16580	16680	15850	21750	11730	16750	16213.06	0.00	0	32328	17756	17252	16996	16492	16236	17125	16365	82	5000	100	10720	10	1	82045350	13152	97.15	4.26	12	1.97	165.00	3767.00	22950	20240613	-30.15	3120	20231101	413.78	22950	-30.15	20240613	5020	219.32	20240206	22950	-30.15	20240613	3120	413.78	20231101	2.67	N	232140	100	82 억		0	N	N	1897	N	00	N
127	20240710	111000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16160	-590	5	-3.52	19222842580	1180753	48.96	16580	16680	16090	21750	11730	16750	16279.76	0.00	0	77615	17756	17252	16996	16492	16236	17125	16365	82	5000	100	10720	10	1	82045350	13259	97.94	4.29	12	1.44	165.00	3767.00	22950	20240613	-29.59	3120	20231101	417.95	22950	-29.59	20240613	5020	221.91	20240206	22950	-29.59	20240613	3120	417.95	20231101	2.67	N	232140	100	82 억		0	N	N	1897	N	00	N
128	20240710	100955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16180	-570	5	-3.40	15474157130	949191	39.36	16580	16680	16090	21750	11730	16750	16302.00	0.00	0	84506	17756	17252	16996	16492	16236	17125	16365	82	5000	100	10720	10	1	82045350	13275	98.06	4.30	12	1.16	165.00	3767.00	22950	20240613	-29.50	3120	20231101	418.59	22950	-29.50	20240613	5020	222.31	20240206	22950	-29.50	20240613	3120	418.59	20231101	2.67	N	232140	100	82 억		0	N	N	1897	N	00	N
129	20240710	091001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16330	-420	5	-2.51	3369211420	204638	8.49	16580	16680	16300	21750	11730	16750	16462.86	0.00	0	8312	17756	17252	16996	16492	16236	17125	16365	82	5000	100	10720	10	1	82045350	13398	98.97	4.34	12	0.25	165.00	3767.00	22950	20240613	-28.85	3120	20231101	423.40	22950	-28.85	20240613	5020	225.30	20240206	22950	-28.85	20240613	3120	423.40	20231101	2.67	N	232140	100	82 억		0	N	N	1897	N	00	N
130	20240709	160954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16750	-270	5	-1.59	39962642800	2344590	58.28	17390	17500	16740	22100	11920	17020	17045.42	0.07	0	-160476	18460	17740	17120	16400	15780	18100	16760	82	5080	100	10890	10	1	82045350	13743	101.52	4.45	12	2.86	165.00	3767.00	22950	20240613	-27.02	3120	20231101	436.86	22950	-27.02	20240613	5020	233.67	20240206	22950	-27.02	20240613	3120	436.86	20231101	2.57	N	232140	100	82 억		54028	N	N	1897	N	00	N
131	20240709	150959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16800	-220	5	-1.29	37157955800	2177347	54.12	17390	17500	16800	22100	11920	17020	17065.70	0.07	0	-146672	18460	17740	17120	16400	15780	18100	16760	82	5080	100	10890	10	1	82045350	13784	101.82	4.46	12	2.65	165.00	3767.00	22950	20240613	-26.80	3120	20231101	438.46	22950	-26.80	20240613	5020	234.66	20240206	22950	-26.80	20240613	3120	438.46	20231101	2.57	N	232140	100	82 억		54028	N	N	198	N	00	N
132	20240709	140959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16870	-150	5	-0.88	33591682160	1965589	48.86	17390	17500	16800	22100	11920	17020	17089.88	0.07	0	-117076	18460	17740	17120	16400	15780	18100	16760	82	5080	100	10890	10	1	82045350	13841	102.24	4.48	12	2.40	165.00	3767.00	22950	20240613	-26.49	3120	20231101	440.71	22950	-26.49	20240613	5020	236.06	20240206	22950	-26.49	20240613	3120	440.71	20231101	2.57	N	232140	100	82 억		54028	N	N	198	N	00	N
133	20240709	131002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16880	-140	5	-0.82	29797348430	1740406	43.26	17390	17500	16850	22100	11920	17020	17120.92	0.07	0	-75632	18460	17740	17120	16400	15780	18100	16760	82	5080	100	10890	10	1	82045350	13849	102.30	4.48	12	2.12	165.00	3767.00	22950	20240613	-26.45	3120	20231101	441.03	22950	-26.45	20240613	5020	236.25	20240206	22950	-26.45	20240613	3120	441.03	20231101	2.57	N	232140	100	82 억		54028	N	N	198	N	00	N
134	20240709	121003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17000	-20	5	-0.12	27287968230	1592222	39.58	17390	17500	16850	22100	11920	17020	17138.29	0.07	0	-37529	18460	17740	17120	16400	15780	18100	16760	82	5080	100	10890	10	1	82045350	13948	103.03	4.51	12	1.94	165.00	3767.00	22950	20240613	-25.93	3120	20231101	444.87	22950	-25.93	20240613	5020	238.65	20240206	22950	-25.93	20240613	3120	444.87	20231101	2.57	N	232140	100	82 억		54028	N	N	198	N	00	N
135	20240709	111004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17140	120	2	0.71	22178114840	1294394	32.18	17390	17500	16850	22100	11920	17020	17133.98	0.07	0	-43259	18460	17740	17120	16400	15780	18100	16760	82	5080	100	10890	10	1	82045350	14063	103.88	4.55	12	1.58	165.00	3767.00	22950	20240613	-25.32	3120	20231101	449.36	22950	-25.32	20240613	5020	241.43	20240206	22950	-25.32	20240613	3120	449.36	20231101	2.57	N	232140	100	82 억		54028	N	N	198	N	00	N
136	20240709	101000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16920	-100	5	-0.59	16973851450	988070	24.56	17390	17500	16890	22100	11920	17020	17178.80	0.07	0	-80837	18460	17740	17120	16400	15780	18100	16760	82	5080	100	10890	10	1	82045350	13882	102.55	4.49	12	1.20	165.00	3767.00	22950	20240613	-26.27	3120	20231101	442.31	22950	-26.27	20240613	5020	237.05	20240206	22950	-26.27	20240613	3120	442.31	20231101	2.57	N	232140	100	82 억		54028	N	N	198	N	00	N
137	20240709	090957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17130	110	2	0.65	7565612620	436229	10.84	17390	17500	17100	22100	11920	17020	17343.22	0.07	0	-36648	18460	17740	17120	16400	15780	18100	16760	82	5080	100	10890	10	1	82045350	14054	103.82	4.55	12	0.53	165.00	3767.00	22950	20240613	-25.36	3120	20231101	449.04	22950	-25.36	20240613	5020	241.24	20240206	22950	-25.36	20240613	3120	449.04	20231101	2.57	N	232140	100	82 억		54028	N	N	198	N	00	N
138	20240708	160951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17020	320	2	1.92	68520858550	3970401	69.01	16790	17840	16500	21700	11690	16700	17258.66	0.00	0	129277	18886	17792	17226	16132	15566	17510	15850	82	5000	100	10680	10	1	82045350	13964	103.15	4.52	12	4.84	165.00	3767.00	22950	20240613	-25.84	3120	20231101	445.51	22950	-25.84	20240613	5020	239.04	20240206	22950	-25.84	20240613	3120	445.51	20231101	2.42	N	232140	100	82 억		0	N	N	198	N	00	N
139	20240708	150953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16970	270	2	1.62	66349756570	3842785	66.79	16790	17840	16500	21700	11690	16700	17266.21	0.00	0	90077	18886	17792	17226	16132	15566	17510	15850	82	5000	100	10680	10	1	82045350	13923	102.85	4.50	12	4.68	165.00	3767.00	22950	20240613	-26.06	3120	20231101	443.91	22950	-26.06	20240613	5020	238.05	20240206	22950	-26.06	20240613	3120	443.91	20231101	2.42	N	232140	100	82 억		0	N	N	663	N	00	N
140	20240708	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17020	320	2	1.92	63045750600	3648454	63.41	16790	17840	16500	21700	11690	16700	17280.29	0.00	0	80403	18886	17792	17226	16132	15566	17510	15850	82	5000	100	10680	10	1	82045350	13964	103.15	4.52	12	4.45	165.00	3767.00	22950	20240613	-25.84	3120	20231101	445.51	22950	-25.84	20240613	5020	239.04	20240206	22950	-25.84	20240613	3120	445.51	20231101	2.42	N	232140	100	82 억		0	N	N	663	N	00	N
141	20240708	130951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17100	400	2	2.40	59331986350	3431059	59.64	16790	17840	16500	21700	11690	16700	17292.79	0.00	0	85196	18886	17792	17226	16132	15566	17510	15850	82	5000	100	10680	10	1	82045350	14030	103.64	4.54	12	4.18	165.00	3767.00	22950	20240613	-25.49	3120	20231101	448.08	22950	-25.49	20240613	5020	240.64	20240206	22950	-25.49	20240613	3120	448.08	20231101	2.42	N	232140	100	82 억		0	N	N	663	N	00	N
142	20240708	120953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16890	190	2	1.14	54359452160	3140534	54.59	16790	17840	16500	21700	11690	16700	17309.18	0.00	0	59587	18886	17792	17226	16132	15566	17510	15850	82	5000	100	10680	10	1	82045350	13857	102.36	4.48	12	3.83	165.00	3767.00	22950	20240613	-26.41	3120	20231101	441.35	22950	-26.41	20240613	5020	236.45	20240206	22950	-26.41	20240613	3120	441.35	20231101	2.42	N	232140	100	82 억		0	N	N	663	N	00	N
143	20240708	110951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17080	380	2	2.28	49924886420	2878490	50.03	16790	17840	16500	21700	11690	16700	17344.35	0.00	0	125972	18886	17792	17226	16132	15566	17510	15850	82	5000	100	10680	10	1	82045350	14013	103.52	4.53	12	3.51	165.00	3767.00	22950	20240613	-25.58	3120	20231101	447.44	22950	-25.58	20240613	5020	240.24	20240206	22950	-25.58	20240613	3120	447.44	20231101	2.42	N	232140	100	82 억		0	N	N	663	N	00	N
144	20240708	100951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17390	690	2	4.13	42092846690	2421810	42.09	16790	17840	16500	21700	11690	16700	17381.02	0.00	0	237480	18886	17792	17226	16132	15566	17510	15850	82	5000	100	10680	10	1	82045350	14268	105.39	4.62	12	2.95	165.00	3767.00	22950	20240613	-24.23	3120	20231101	457.37	22950	-24.23	20240613	5020	246.41	20240206	22950	-24.23	20240613	3120	457.37	20231101	2.42	N	232140	100	82 억		0	N	N	663	N	00	N
145	20240708	090950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17290	590	2	3.53	8269885830	487376	8.47	16790	17330	16500	21700	11690	16700	16968.75	0.00	0	60789	18886	17792	17226	16132	15566	17510	15850	82	5000	100	10680	10	1	82045350	14186	104.79	4.59	12	0.59	165.00	3767.00	22950	20240613	-24.66	3120	20231101	454.17	22950	-24.66	20240613	5020	244.42	20240206	22950	-24.66	20240613	3120	454.17	20231101	2.42	N	232140	100	82 억		0	N	N	663	N	00	N
146	20240705	160946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16700	-870	5	-4.95	98732355830	5686172	30.05	17850	18320	16660	22800	12300	17570	17364.05	0.07	0	-150666	19123	18346	17153	16376	15183	18735	16765	82	5230	100	11240	10	1	82045350	13702	101.21	4.43	12	6.93	165.00	3767.00	22950	20240613	-27.23	3120	20231101	435.26	22950	-27.23	20240613	5020	232.67	20240206	22950	-27.23	20240613	3120	435.26	20231101	2.45	N	232140	100	82 억		54557	N	N	663	N	00	N
147	20240705	150950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16760	-810	5	-4.61	95335767860	5483610	28.98	17850	18320	16660	22800	12300	17570	17385.23	0.07	0	-209840	19123	18346	17153	16376	15183	18735	16765	82	5230	100	11240	10	1	82045350	13751	101.58	4.45	12	6.68	165.00	3767.00	22950	20240613	-26.97	3120	20231101	437.18	22950	-26.97	20240613	5020	233.86	20240206	22950	-26.97	20240613	3120	437.18	20231101	2.45	N	232140	100	82 억		54557	N	N	502	N	00	N
148	20240705	140951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16850	-720	5	-4.10	88846979190	5096687	26.93	17850	18320	16660	22800	12300	17570	17432.02	0.07	0	-273193	19123	18346	17153	16376	15183	18735	16765	82	5230	100	11240	10	1	82045350	13825	102.12	4.47	12	6.21	165.00	3767.00	22950	20240613	-26.58	3120	20231101	440.06	22950	-26.58	20240613	5020	235.66	20240206	22950	-26.58	20240613	3120	440.06	20231101	2.45	N	232140	100	82 억		54557	N	N	502	N	00	N
149	20240705	130949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16890	-680	5	-3.87	84343571980	4829902	25.52	17850	18320	16660	22800	12300	17570	17462.56	0.07	0	-270139	19123	18346	17153	16376	15183	18735	16765	82	5230	100	11240	10	1	82045350	13857	102.36	4.48	12	5.89	165.00	3767.00	22950	20240613	-26.41	3120	20231101	441.35	22950	-26.41	20240613	5020	236.45	20240206	22950	-26.41	20240613	3120	441.35	20231101	2.45	N	232140	100	82 억		54557	N	N	502	N	00	N
150	20240705	120949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17080	-490	5	-2.79	75630925290	4312981	22.79	17850	18320	16900	22800	12300	17570	17535.57	0.07	0	-226951	19123	18346	17153	16376	15183	18735	16765	82	5230	100	11240	10	1	82045350	14013	103.52	4.53	12	5.26	165.00	3767.00	22950	20240613	-25.58	3120	20231101	447.44	22950	-25.58	20240613	5020	240.24	20240206	22950	-25.58	20240613	3120	447.44	20231101	2.45	N	232140	100	82 억		54557	N	N	502	N	00	N
151	20240705	110946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17080	-490	5	-2.79	70244626620	3997084	21.12	17850	18320	16900	22800	12300	17570	17573.98	0.07	0	-189227	19123	18346	17153	16376	15183	18735	16765	82	5230	100	11240	10	1	82045350	14013	103.52	4.53	12	4.87	165.00	3767.00	22950	20240613	-25.58	3120	20231101	447.44	22950	-25.58	20240613	5020	240.24	20240206	22950	-25.58	20240613	3120	447.44	20231101	2.45	N	232140	100	82 억		54557	N	N	502	N	00	N
152	20240705	100947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17080	-490	5	-2.79	60195636690	3407558	18.01	17850	18320	16980	22800	12300	17570	17665.63	0.07	0	-86646	19123	18346	17153	16376	15183	18735	16765	82	5230	100	11240	10	1	82045350	14013	103.52	4.53	12	4.15	165.00	3767.00	22950	20240613	-25.58	3120	20231101	447.44	22950	-25.58	20240613	5020	240.24	20240206	22950	-25.58	20240613	3120	447.44	20231101	2.45	N	232140	100	82 억		54557	N	N	502	N	00	N
153	20240705	090948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17760	190	2	1.08	24197081030	1349695	7.13	17850	18320	17570	22800	12300	17570	17930.63	0.07	0	-73388	19123	18346	17153	16376	15183	18735	16765	82	5230	100	11240	10	1	82045350	14571	107.64	4.71	12	1.65	165.00	3767.00	22950	20240613	-22.61	3120	20231101	469.23	22950	-22.61	20240613	5020	253.78	20240206	22950	-22.61	20240613	3120	469.23	20231101	2.45	N	232140	100	82 억		54557	N	N	502	N	00	N
154	20240704	160942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17570	2090	2	13.50	322189095160	18821783	667.25	16100	17930	15960	20100	10840	15480	17117.78	0.57	0	-397365	16286	15882	15626	15222	14966	15755	15095	82	4620	100	9900	10	1	82045350	14415	106.48	4.66	12	22.94	165.00	3767.00	22950	20240613	-23.44	3120	20231101	463.14	22950	-23.44	20240613	5020	250.00	20240206	22950	-23.44	20240613	3120	463.14	20231101	2.46	N	232140	100	82 억		465973	N	N	502	N	00	N
155	20240704	150946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17510	2030	2	13.11	315047137910	18415389	652.85	16100	17930	15960	20100	10840	15480	17108.07	0.57	0	-431736	16286	15882	15626	15222	14966	15755	15095	82	4620	100	9900	10	1	82045350	14366	106.12	4.65	12	22.45	165.00	3767.00	22950	20240613	-23.70	3120	20231101	461.22	22950	-23.70	20240613	5020	248.80	20240206	22950	-23.70	20240613	3120	461.22	20231101	2.46	N	232140	100	82 억		465973	N	N	883	N	00	N
156	20240704	140945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17470	1990	2	12.86	277295841660	16268138	576.72	16100	17930	15960	20100	10840	15480	17045.61	0.57	0	-550930	16286	15882	15626	15222	14966	15755	15095	82	4620	100	9900	10	1	82045350	14333	105.88	4.64	12	19.83	165.00	3767.00	22950	20240613	-23.88	3120	20231101	459.94	22950	-23.88	20240613	5020	248.01	20240206	22950	-23.88	20240613	3120	459.94	20231101	2.46	N	232140	100	82 억		465973	N	N	883	N	00	N
157	20240704	130946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16990	1510	2	9.75	228586760580	13477631	477.80	16100	17930	15960	20100	10840	15480	16960.77	0.57	0	-655383	16286	15882	15626	15222	14966	15755	15095	82	4620	100	9900	10	1	82045350	13940	102.97	4.51	12	16.43	165.00	3767.00	22950	20240613	-25.97	3120	20231101	444.55	22950	-25.97	20240613	5020	238.45	20240206	22950	-25.97	20240613	3120	444.55	20231101	2.46	N	232140	100	82 억		465973	N	N	883	N	00	N
158	20240704	120946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16760	1280	2	8.27	217142358830	12802120	453.85	16100	17930	15960	20100	10840	15480	16961.77	0.57	0	-711614	16286	15882	15626	15222	14966	15755	15095	82	4620	100	9900	10	1	82045350	13751	101.58	4.45	12	15.60	165.00	3767.00	22950	20240613	-26.97	3120	20231101	437.18	22950	-26.97	20240613	5020	233.86	20240206	22950	-26.97	20240613	3120	437.18	20231101	2.46	N	232140	100	82 억		465973	N	N	883	N	00	N
159	20240704	110944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16890	1410	2	9.11	206111190090	12145273	430.56	16100	17930	15960	20100	10840	15480	16970.83	0.57	0	-690043	16286	15882	15626	15222	14966	15755	15095	82	4620	100	9900	10	1	82045350	13857	102.36	4.48	12	14.80	165.00	3767.00	22950	20240613	-26.41	3120	20231101	441.35	22950	-26.41	20240613	5020	236.45	20240206	22950	-26.41	20240613	3120	441.35	20231101	2.46	N	232140	100	82 억		465973	N	N	883	N	00	N
160	20240704	100944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16370	890	2	5.75	175551769740	10328813	366.17	16100	17930	15960	20100	10840	15480	16996.73	0.57	0	-666342	16286	15882	15626	15222	14966	15755	15095	82	4620	100	9900	10	1	82045350	13431	99.21	4.35	12	12.59	165.00	3767.00	22950	20240613	-28.67	3120	20231101	424.68	22950	-28.67	20240613	5020	226.10	20240206	22950	-28.67	20240613	3120	424.68	20231101	2.46	N	232140	100	82 억		465973	N	N	883	N	00	N
161	20240704	090946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16780	1300	2	8.40	34296486220	2075582	73.58	16100	16990	15960	20100	10840	15480	16525.22	0.57	0	-247248	16286	15882	15626	15222	14966	15755	15095	82	4620	100	9900	10	1	82045350	13767	101.70	4.45	12	2.53	165.00	3767.00	22950	20240613	-26.88	3120	20231101	437.82	22950	-26.88	20240613	5020	234.26	20240206	22950	-26.88	20240613	3120	437.82	20231101	2.46	N	232140	100	82 억		465973	N	N	883	N	00	N
162	20240703	160940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15480	-550	5	-3.43	42664721170	2744739	95.19	15950	16030	15370	20800	11230	16030	15543.73	0.25	0	218322	17110	16570	16240	15700	15370	16405	15535	82	4770	100	10250	10	1	82045350	12701	93.82	4.11	12	3.35	165.00	3767.00	22950	20240613	-32.55	3120	20231101	396.15	22950	-32.55	20240613	5020	208.37	20240206	22950	-32.55	20240613	3120	396.15	20231101	2.43	N	232140	100	82 억		208005	N	N	883	N	00	N
163	20240703	150943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15520	-510	5	-3.18	40130538020	2581130	89.52	15950	16030	15370	20800	11230	16030	15546.95	0.25	0	182611	17110	16570	16240	15700	15370	16405	15535	82	4770	100	10250	10	1	82045350	12733	94.06	4.12	12	3.15	165.00	3767.00	22950	20240613	-32.37	3120	20231101	397.44	22950	-32.37	20240613	5020	209.16	20240206	22950	-32.37	20240613	3120	397.44	20231101	2.43	N	232140	100	82 억		208005	N	N	489	N	00	N
164	20240703	140943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15550	-480	5	-2.99	35185649130	2262062	78.45	15950	16030	15370	20800	11230	16030	15553.88	0.25	0	157908	17110	16570	16240	15700	15370	16405	15535	82	4770	100	10250	10	1	82045350	12758	94.24	4.13	12	2.76	165.00	3767.00	22950	20240613	-32.24	3120	20231101	398.40	22950	-32.24	20240613	5020	209.76	20240206	22950	-32.24	20240613	3120	398.40	20231101	2.43	N	232140	100	82 억		208005	N	N	489	N	00	N
165	20240703	130942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15510	-520	5	-3.24	28575424350	1837088	63.71	15950	16030	15370	20800	11230	16030	15553.75	0.25	0	190161	17110	16570	16240	15700	15370	16405	15535	82	4770	100	10250	10	1	82045350	12725	94.00	4.12	12	2.24	165.00	3767.00	22950	20240613	-32.42	3120	20231101	397.12	22950	-32.42	20240613	5020	208.96	20240206	22950	-32.42	20240613	3120	397.12	20231101	2.43	N	232140	100	82 억		208005	N	N	489	N	00	N
166	20240703	120942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15530	-500	5	-3.12	26383974610	1695676	58.81	15950	16030	15370	20800	11230	16030	15558.50	0.25	0	196764	17110	16570	16240	15700	15370	16405	15535	82	4770	100	10250	10	1	82045350	12742	94.12	4.12	12	2.07	165.00	3767.00	22950	20240613	-32.33	3120	20231101	397.76	22950	-32.33	20240613	5020	209.36	20240206	22950	-32.33	20240613	3120	397.76	20231101	2.43	N	232140	100	82 억		208005	N	N	489	N	00	N
167	20240703	110944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15510	-520	5	-3.24	22309272350	1433188	49.70	15950	16030	15370	20800	11230	16030	15564.95	0.25	0	168427	17110	16570	16240	15700	15370	16405	15535	82	4770	100	10250	10	1	82045350	12725	94.00	4.12	12	1.75	165.00	3767.00	22950	20240613	-32.42	3120	20231101	397.12	22950	-32.42	20240613	5020	208.96	20240206	22950	-32.42	20240613	3120	397.12	20231101	2.43	N	232140	100	82 억		208005	N	N	489	N	00	N
168	20240703	100945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15570	-460	5	-2.87	17337968480	1111269	38.54	15950	16030	15370	20800	11230	16030	15600.48	0.25	0	127576	17110	16570	16240	15700	15370	16405	15535	82	4770	100	10250	10	1	82045350	12774	94.36	4.13	12	1.35	165.00	3767.00	22950	20240613	-32.16	3120	20231101	399.04	22950	-32.16	20240613	5020	210.16	20240206	22950	-32.16	20240613	3120	399.04	20231101	2.43	N	232140	100	82 억		208005	N	N	489	N	00	N
169	20240703	090941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15790	-240	5	-1.50	3772346100	239254	8.30	15950	16030	15610	20800	11230	16030	15762.87	0.25	0	8475	17110	16570	16240	15700	15370	16405	15535	82	4770	100	10250	10	1	82045350	12955	95.70	4.19	12	0.29	165.00	3767.00	22950	20240613	-31.20	3120	20231101	406.09	22950	-31.20	20240613	5020	214.54	20240206	22950	-31.20	20240613	3120	406.09	20231101	2.43	N	232140	100	82 억		208005	N	N	489	N	00	N
170	20240702	160939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16030	-570	5	-3.43	45753857740	2818240	86.03	16750	16780	15910	21550	11620	16600	16235.56	0.00	0	314589	18153	17376	16913	16136	15673	17145	15905	82	4950	100	10620	10	1	82045350	13152	97.15	4.26	12	3.43	165.00	3767.00	22950	20240613	-30.15	3120	20231101	413.78	22950	-30.15	20240613	5020	219.32	20240206	22950	-30.15	20240613	3120	413.78	20231101	2.32	N	232140	100	82 억		0	N	N	489	N	00	N
171	20240702	150940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15970	-630	5	-3.80	43382430070	2669830	81.50	16750	16780	15940	21550	11620	16600	16249.13	0.00	0	289567	18153	17376	16913	16136	15673	17145	15905	82	4950	100	10620	10	1	82045350	13103	96.79	4.24	12	3.25	165.00	3767.00	22950	20240613	-30.41	3120	20231101	411.86	22950	-30.41	20240613	5020	218.13	20240206	22950	-30.41	20240613	3120	411.86	20231101	2.32	N	232140	100	82 억		0	N	N	13	N	00	N
172	20240702	140941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16040	-560	5	-3.37	37458978280	2300151	70.21	16750	16780	15990	21550	11620	16600	16285.44	0.00	0	271317	18153	17376	16913	16136	15673	17145	15905	82	4950	100	10620	10	1	82045350	13160	97.21	4.26	12	2.80	165.00	3767.00	22950	20240613	-30.11	3120	20231101	414.10	22950	-30.11	20240613	5020	219.52	20240206	22950	-30.11	20240613	3120	414.10	20231101	2.32	N	232140	100	82 억		0	N	N	13	N	00	N
173	20240702	130941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16160	-440	5	-2.65	33731611150	2068773	63.15	16750	16780	15990	21550	11620	16600	16305.13	0.00	0	234918	18153	17376	16913	16136	15673	17145	15905	82	4950	100	10620	10	1	82045350	13259	97.94	4.29	12	2.52	165.00	3767.00	22950	20240613	-29.59	3120	20231101	417.95	22950	-29.59	20240613	5020	221.91	20240206	22950	-29.59	20240613	3120	417.95	20231101	2.32	N	232140	100	82 억		0	N	N	13	N	00	N
174	20240702	120941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16470	-130	5	-0.78	29842050450	1830131	55.87	16750	16780	15990	21550	11620	16600	16305.96	0.00	0	186131	18153	17376	16913	16136	15673	17145	15905	82	4950	100	10620	10	1	82045350	13513	99.82	4.37	12	2.23	165.00	3767.00	22950	20240613	-28.24	3120	20231101	427.88	22950	-28.24	20240613	5020	228.09	20240206	22950	-28.24	20240613	3120	427.88	20231101	2.32	N	232140	100	82 억		0	N	N	13	N	00	N
175	20240702	110940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16470	-130	5	-0.78	23955315960	1473086	44.97	16750	16780	15990	21550	11620	16600	16261.99	0.00	0	212201	18153	17376	16913	16136	15673	17145	15905	82	4950	100	10620	10	1	82045350	13513	99.82	4.37	12	1.80	165.00	3767.00	22950	20240613	-28.24	3120	20231101	427.88	22950	-28.24	20240613	5020	228.09	20240206	22950	-28.24	20240613	3120	427.88	20231101	2.32	N	232140	100	82 억		0	N	N	13	N	00	N
176	20240702	100940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16230	-370	5	-2.23	18151829190	1115516	34.05	16750	16780	15990	21550	11620	16600	16272.13	0.00	0	196282	18153	17376	16913	16136	15673	17145	15905	82	4950	100	10620	10	1	82045350	13316	98.36	4.31	12	1.36	165.00	3767.00	22950	20240613	-29.28	3120	20231101	420.19	22950	-29.28	20240613	5020	223.31	20240206	22950	-29.28	20240613	3120	420.19	20231101	2.32	N	232140	100	82 억		0	N	N	13	N	00	N
177	20240702	090941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16550	-50	5	-0.30	3174945940	190545	5.82	16750	16780	16520	21550	11620	16600	16662.45	0.00	0	-28629	18153	17376	16913	16136	15673	17145	15905	82	4950	100	10620	10	1	82045350	13579	100.30	4.39	12	0.23	165.00	3767.00	22950	20240613	-27.89	3120	20231101	430.45	22950	-27.89	20240613	5020	229.68	20240206	22950	-27.89	20240613	3120	430.45	20231101	2.32	N	232140	100	82 억		0	N	N	13	N	00	N
178	20240701	160937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16600	-810	5	-4.65	54463311330	3206026	109.62	17330	17690	16450	22600	12190	17410	16986.63	0.00	0	219617	18916	18162	17786	17032	16656	17975	16845	82	5190	100	11140	10	1	82045350	13620	100.61	4.41	12	3.91	165.00	3767.00	22950	20240613	-27.67	3120	20231101	432.05	22950	-27.67	20240613	5020	230.68	20240206	22950	-27.67	20240613	3120	432.05	20231101	2.36	N	232140	100	82 억		0	N	N	13	N	00	N
179	20240701	150939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16510	-900	5	-5.17	51150318720	3005679	102.77	17330	17690	16500	22600	12190	17410	17016.47	0.00	0	176990	18916	18162	17786	17032	16656	17975	16845	82	5190	100	11140	10	1	82045350	13546	100.06	4.38	12	3.66	165.00	3767.00	22950	20240613	-28.06	3120	20231101	429.17	22950	-28.06	20240613	5020	228.88	20240206	22950	-28.06	20240613	3120	429.17	20231101	2.36	N	232140	100	82 억		0	N	N	95	N	00	N
180	20240701	140938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16630	-780	5	-4.48	44821506800	2623766	89.71	17330	17690	16540	22600	12190	17410	17081.53	0.00	0	154985	18916	18162	17786	17032	16656	17975	16845	82	5190	100	11140	10	1	82045350	13644	100.79	4.41	12	3.20	165.00	3767.00	22950	20240613	-27.54	3120	20231101	433.01	22950	-27.54	20240613	5020	231.27	20240206	22950	-27.54	20240613	3120	433.01	20231101	2.36	N	232140	100	82 억		0	N	N	95	N	00	N
181	20240701	130938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16670	-740	5	-4.25	41538908930	2427486	83.00	17330	17690	16540	22600	12190	17410	17110.57	0.00	0	159467	18916	18162	17786	17032	16656	17975	16845	82	5190	100	11140	10	1	82045350	13677	101.03	4.43	12	2.96	165.00	3767.00	22950	20240613	-27.36	3120	20231101	434.29	22950	-27.36	20240613	5020	232.07	20240206	22950	-27.36	20240613	3120	434.29	20231101	2.36	N	232140	100	82 억		0	N	N	95	N	00	N
182	20240701	120938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16640	-770	5	-4.42	36491572380	2124151	72.63	17330	17690	16640	22600	12190	17410	17178.19	0.00	0	68497	18916	18162	17786	17032	16656	17975	16845	82	5190	100	11140	10	1	82045350	13652	100.85	4.42	12	2.59	165.00	3767.00	22950	20240613	-27.49	3120	20231101	433.33	22950	-27.49	20240613	5020	231.47	20240206	22950	-27.49	20240613	3120	433.33	20231101	2.36	N	232140	100	82 억		0	N	N	95	N	00	N
183	20240701	110936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16980	-430	5	-2.47	25763424430	1484712	50.77	17330	17690	16920	22600	12190	17410	17352.05	0.00	0	4584	18916	18162	17786	17032	16656	17975	16845	82	5190	100	11140	10	1	82045350	13931	102.91	4.51	12	1.81	165.00	3767.00	22950	20240613	-26.01	3120	20231101	444.23	22950	-26.01	20240613	5020	238.25	20240206	22950	-26.01	20240613	3120	444.23	20231101	2.36	N	232140	100	82 억		0	N	N	95	N	00	N
184	20240701	100935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17290	-120	5	-0.69	18522818050	1063635	36.37	17330	17690	17080	22600	12190	17410	17414.69	0.00	0	3447	18916	18162	17786	17032	16656	17975	16845	82	5190	100	11140	10	1	82045350	14186	104.79	4.59	12	1.30	165.00	3767.00	22950	20240613	-24.66	3120	20231101	454.17	22950	-24.66	20240613	5020	244.42	20240206	22950	-24.66	20240613	3120	454.17	20231101	2.36	N	232140	100	82 억		0	N	N	95	N	00	N
185	20240701	090933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17390	-20	5	-0.11	4792040820	275397	9.42	17330	17610	17080	22600	12190	17410	17400.09	0.00	0	50477	18916	18162	17786	17032	16656	17975	16845	82	5190	100	11140	10	1	82045350	14268	105.39	4.62	12	0.34	165.00	3767.00	22950	20240613	-24.23	3120	20231101	457.37	22950	-24.23	20240613	5020	246.41	20240206	22950	-24.23	20240613	3120	457.37	20231101	2.36	N	232140	100	82 억		0	N	N	95	N	00	N