KissMeData/323280/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	161200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11300	200	2	1.80	9757557380	881091	109.31	10820	11400	10670	14430	7770	11100	11073.31	0.42	0	90739	11753	11426	11163	10836	10573	11590	11000	26	3330	100	7100	10	1	25820730	2918	-201.79	8.95	12	3.41	-56.00	1263.00	14210	20240626	-20.48	2370	20231031	376.79	14210	-20.48	20240626	3260	246.63	20240422	14210	-20.48	20240626	2370	376.79	20231031	4.68	N	323280	100	25 억		109554	N	N	0	N	00	N
3	20240731	151218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11270	170	2	1.53	9178456620	829762	102.94	10820	11400	10670	14430	7770	11100	11061.55	0.42	0	85412	11753	11426	11163	10836	10573	11590	11000	26	3330	100	7100	10	1	25820730	2910	-201.25	8.92	12	3.21	-56.00	1263.00	14210	20240626	-20.69	2370	20231031	375.53	14210	-20.69	20240626	3260	245.71	20240422	14210	-20.69	20240626	2370	375.53	20231031	4.68	N	323280	100	25 억		109554	N	N	0	N	00	N
4	20240731	141217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11040	-60	5	-0.54	7531659070	681961	84.61	10820	11400	10670	14430	7770	11100	11044.11	0.42	0	80329	11753	11426	11163	10836	10573	11590	11000	26	3330	100	7100	10	1	25820730	2851	-197.14	8.74	12	2.64	-56.00	1263.00	14210	20240626	-22.31	2370	20231031	365.82	14210	-22.31	20240626	3260	238.65	20240422	14210	-22.31	20240626	2370	365.82	20231031	4.68	N	323280	100	25 억		109554	N	N	0	N	00	N
5	20240731	131212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11140	40	2	0.36	5197992600	473856	58.79	10820	11210	10670	14430	7770	11100	10969.54	0.42	0	62560	11753	11426	11163	10836	10573	11590	11000	26	3330	100	7100	10	1	25820730	2876	-198.93	8.82	12	1.84	-56.00	1263.00	14210	20240626	-21.60	2370	20231031	370.04	14210	-21.60	20240626	3260	241.72	20240422	14210	-21.60	20240626	2370	370.04	20231031	4.68	N	323280	100	25 억		109554	N	N	0	N	00	N
6	20240731	121211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10930	-170	5	-1.53	4159100040	379276	47.05	10820	11210	10670	14430	7770	11100	10965.87	0.42	0	45500	11753	11426	11163	10836	10573	11590	11000	26	3330	100	7100	10	1	25820730	2822	-195.18	8.65	12	1.47	-56.00	1263.00	14210	20240626	-23.08	2370	20231031	361.18	14210	-23.08	20240626	3260	235.28	20240422	14210	-23.08	20240626	2370	361.18	20231031	4.68	N	323280	100	25 억		109554	N	N	0	N	00	N
7	20240731	111214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10920	-180	5	-1.62	3761318880	342734	42.52	10820	11210	10670	14430	7770	11100	10974.43	0.42	0	35799	11753	11426	11163	10836	10573	11590	11000	26	3330	100	7100	10	1	25820730	2820	-195.00	8.65	12	1.33	-56.00	1263.00	14210	20240626	-23.15	2370	20231031	360.76	14210	-23.15	20240626	3260	234.97	20240422	14210	-23.15	20240626	2370	360.76	20231031	4.68	N	323280	100	25 억		109554	N	N	0	N	00	N
8	20240731	101210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11120	20	2	0.18	2767998760	252307	31.30	10820	11210	10670	14430	7770	11100	10970.73	0.42	0	39014	11753	11426	11163	10836	10573	11590	11000	26	3330	100	7100	10	1	25820730	2871	-198.57	8.80	12	0.98	-56.00	1263.00	14210	20240626	-21.75	2370	20231031	369.20	14210	-21.75	20240626	3260	241.10	20240422	14210	-21.75	20240626	2370	369.20	20231031	4.68	N	323280	100	25 억		109554	N	N	0	N	00	N
9	20240731	091209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10880	-220	5	-1.98	1198422120	111075	13.78	10820	11000	10670	14430	7770	11100	10789.13	0.42	0	1073	11753	11426	11163	10836	10573	11590	11000	26	3330	100	7100	10	1	25820730	2809	-194.29	8.61	12	0.43	-56.00	1263.00	14210	20240626	-23.43	2370	20231031	359.07	14210	-23.43	20240626	3260	233.74	20240422	14210	-23.43	20240626	2370	359.07	20231031	4.68	N	323280	100	25 억		109554	N	N	0	N	00	N
10	20240730	161140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11100	-140	5	-1.25	8933729930	800738	50.93	11010	11490	10900	14610	7870	11240	11156.92	0.85	0	-113962	11953	11596	11143	10786	10333	11775	10965	26	3370	100	7190	10	1	25820730	2866	-198.21	8.79	12	3.10	-56.00	1263.00	14210	20240626	-21.89	2370	20231031	368.35	14210	-21.89	20240626	3260	240.49	20240422	14210	-21.89	20240626	2370	368.35	20231031	4.60	N	323280	100	25 억		219579	N	N	0	N	00	N
11	20240730	151204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11120	-120	5	-1.07	8678997450	777780	49.47	11010	11490	10900	14610	7870	11240	11158.65	0.85	0	-110817	11953	11596	11143	10786	10333	11775	10965	26	3370	100	7190	10	1	25820730	2871	-198.57	8.80	12	3.01	-56.00	1263.00	14210	20240626	-21.75	2370	20231031	369.20	14210	-21.75	20240626	3260	241.10	20240422	14210	-21.75	20240626	2370	369.20	20231031	4.60	N	323280	100	25 억		219579	N	N	0	N	00	N
12	20240730	141148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10960	-280	5	-2.49	7802148140	698442	44.42	11010	11490	10900	14610	7870	11240	11170.76	0.85	0	-112746	11953	11596	11143	10786	10333	11775	10965	26	3370	100	7190	10	1	25820730	2830	-195.71	8.68	12	2.70	-56.00	1263.00	14210	20240626	-22.87	2370	20231031	362.45	14210	-22.87	20240626	3260	236.20	20240422	14210	-22.87	20240626	2370	362.45	20231031	4.60	N	323280	100	25 억		219579	N	N	0	N	00	N
13	20240730	131154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11100	-140	5	-1.25	6911260610	617743	39.29	11010	11490	10900	14610	7870	11240	11187.90	0.85	0	-97024	11953	11596	11143	10786	10333	11775	10965	26	3370	100	7190	10	1	25820730	2866	-198.21	8.79	12	2.39	-56.00	1263.00	14210	20240626	-21.89	2370	20231031	368.35	14210	-21.89	20240626	3260	240.49	20240422	14210	-21.89	20240626	2370	368.35	20231031	4.60	N	323280	100	25 억		219579	N	N	0	N	00	N
14	20240730	121147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11100	-140	5	-1.25	5849040180	521690	33.18	11010	11490	10900	14610	7870	11240	11211.70	0.85	0	-97210	11953	11596	11143	10786	10333	11775	10965	26	3370	100	7190	10	1	25820730	2866	-198.21	8.79	12	2.02	-56.00	1263.00	14210	20240626	-21.89	2370	20231031	368.35	14210	-21.89	20240626	3260	240.49	20240422	14210	-21.89	20240626	2370	368.35	20231031	4.60	N	323280	100	25 억		219579	N	N	0	N	00	N
15	20240730	111154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11270	30	2	0.27	4921522320	438573	27.89	11010	11490	10900	14610	7870	11240	11221.66	0.85	0	-69794	11953	11596	11143	10786	10333	11775	10965	26	3370	100	7190	10	1	25820730	2910	-201.25	8.92	12	1.70	-56.00	1263.00	14210	20240626	-20.69	2370	20231031	375.53	14210	-20.69	20240626	3260	245.71	20240422	14210	-20.69	20240626	2370	375.53	20231031	4.60	N	323280	100	25 억		219579	N	N	0	N	00	N
16	20240730	101203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11230	-10	5	-0.09	4222738930	376382	23.94	11010	11490	10900	14610	7870	11240	11219.27	0.85	0	-68390	11953	11596	11143	10786	10333	11775	10965	26	3370	100	7190	10	1	25820730	2900	-200.54	8.89	12	1.46	-56.00	1263.00	14210	20240626	-20.97	2370	20231031	373.84	14210	-20.97	20240626	3260	244.48	20240422	14210	-20.97	20240626	2370	373.84	20231031	4.60	N	323280	100	25 억		219579	N	N	0	N	00	N
17	20240730	091205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11260	20	2	0.18	1371363910	124238	7.90	11010	11260	10900	14610	7870	11240	11037.68	0.85	0	-32400	11953	11596	11143	10786	10333	11775	10965	26	3370	100	7190	10	1	25820730	2907	-201.07	8.92	12	0.48	-56.00	1263.00	14210	20240626	-20.76	2370	20231031	375.11	14210	-20.76	20240626	3260	245.40	20240422	14210	-20.76	20240626	2370	375.11	20231031	4.60	N	323280	100	25 억		219579	N	N	0	N	00	N
18	20240729	161139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11240	570	2	5.34	17546233150	1555154	124.65	10990	11500	10690	13870	7470	10670	11282.81	0.84	0	7015	11463	11066	10653	10256	9843	10860	10050	26	3200	100	6820	10	1	25820730	2902	-200.71	8.90	12	6.02	-56.00	1263.00	14210	20240626	-20.90	2370	20231031	374.26	14210	-20.90	20240626	3260	244.79	20240422	14210	-20.90	20240626	2370	374.26	20231031	4.59	N	323280	100	25 억		216570	N	N	0	N	00	N
19	20240729	151156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11270	600	2	5.62	16962743860	1503249	120.49	10990	11500	10690	13870	7470	10670	11284.18	0.84	0	20380	11463	11066	10653	10256	9843	10860	10050	26	3200	100	6820	10	1	25820730	2910	-201.25	8.92	12	5.82	-56.00	1263.00	14210	20240626	-20.69	2370	20231031	375.53	14210	-20.69	20240626	3260	245.71	20240422	14210	-20.69	20240626	2370	375.53	20231031	4.59	N	323280	100	25 억		216570	N	N	0	N	00	N
20	20240729	141203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11280	610	2	5.72	16120938030	1428597	114.50	10990	11500	10690	13870	7470	10670	11284.59	0.84	0	30125	11463	11066	10653	10256	9843	10860	10050	26	3200	100	6820	10	1	25820730	2913	-201.43	8.93	12	5.53	-56.00	1263.00	14210	20240626	-20.62	2370	20231031	375.95	14210	-20.62	20240626	3260	246.01	20240422	14210	-20.62	20240626	2370	375.95	20231031	4.59	N	323280	100	25 억		216570	N	N	0	N	00	N
21	20240729	131159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11220	550	2	5.15	15148649120	1342495	107.60	10990	11500	10690	13870	7470	10670	11284.09	0.84	0	37447	11463	11066	10653	10256	9843	10860	10050	26	3200	100	6820	10	1	25820730	2897	-200.36	8.88	12	5.20	-56.00	1263.00	14210	20240626	-21.04	2370	20231031	373.42	14210	-21.04	20240626	3260	244.17	20240422	14210	-21.04	20240626	2370	373.42	20231031	4.59	N	323280	100	25 억		216570	N	N	0	N	00	N
22	20240729	121200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11350	680	2	6.37	13782048640	1221044	97.87	10990	11500	10690	13870	7470	10670	11287.26	0.84	0	38171	11463	11066	10653	10256	9843	10860	10050	26	3200	100	6820	10	1	25820730	2931	-202.68	8.99	12	4.73	-56.00	1263.00	14210	20240626	-20.13	2370	20231031	378.90	14210	-20.13	20240626	3260	248.16	20240422	14210	-20.13	20240626	2370	378.90	20231031	4.59	N	323280	100	25 억		216570	N	N	0	N	00	N
23	20240729	111148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11220	550	2	5.15	10033532070	892396	71.53	10990	11490	10690	13870	7470	10670	11243.56	0.84	0	33946	11463	11066	10653	10256	9843	10860	10050	26	3200	100	6820	10	1	25820730	2897	-200.36	8.88	12	3.46	-56.00	1263.00	14210	20240626	-21.04	2370	20231031	373.42	14210	-21.04	20240626	3260	244.17	20240422	14210	-21.04	20240626	2370	373.42	20231031	4.59	N	323280	100	25 억		216570	N	N	0	N	00	N
24	20240729	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11200	530	2	4.97	8551471220	760601	60.96	10990	11490	10690	13870	7470	10670	11243.28	0.84	0	31216	11463	11066	10653	10256	9843	10860	10050	26	3200	100	6820	10	1	25820730	2892	-200.00	8.87	12	2.95	-56.00	1263.00	14210	20240626	-21.18	2370	20231031	372.57	14210	-21.18	20240626	3260	243.56	20240422	14210	-21.18	20240626	2370	372.57	20231031	4.59	N	323280	100	25 억		216570	N	N	0	N	00	N
25	20240729	091144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11330	660	2	6.19	3888634510	346865	27.80	10990	11400	10690	13870	7470	10670	11211.28	0.84	0	41854	11463	11066	10653	10256	9843	10860	10050	26	3200	100	6820	10	1	25820730	2925	-202.32	8.97	12	1.34	-56.00	1263.00	14210	20240626	-20.27	2370	20231031	378.06	14210	-20.27	20240626	3260	247.55	20240422	14210	-20.27	20240626	2370	378.06	20231031	4.59	N	323280	100	25 억		216570	N	N	0	N	00	N
26	20240726	161126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10670	-100	5	-0.93	13057733890	1228892	92.23	10710	11050	10240	14000	7540	10770	10625.51	0.96	0	-32931	11476	11122	10566	10212	9656	11300	10390	26	3230	100	6890	10	1	25820730	2755	-190.54	8.45	12	4.76	-56.00	1263.00	14210	20240626	-24.91	2370	20231031	350.21	14210	-24.91	20240626	3260	227.30	20240422	14210	-24.91	20240626	2370	350.21	20231031	4.68	N	323280	100	25 억		247016	N	N	0	N	00	N
27	20240726	151138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10710	-60	5	-0.56	12760067780	1201023	90.13	10710	11050	10240	14000	7540	10770	10624.30	0.96	0	-37424	11476	11122	10566	10212	9656	11300	10390	26	3230	100	6890	10	1	25820730	2765	-191.25	8.48	12	4.65	-56.00	1263.00	14210	20240626	-24.63	2370	20231031	351.90	14210	-24.63	20240626	3260	228.53	20240422	14210	-24.63	20240626	2370	351.90	20231031	4.68	N	323280	100	25 억		247016	N	N	0	N	00	N
28	20240726	141138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10470	-300	5	-2.79	11410623200	1075443	80.71	10710	11050	10240	14000	7540	10770	10610.12	0.96	0	-55772	11476	11122	10566	10212	9656	11300	10390	26	3230	100	6890	10	1	25820730	2703	-186.96	8.29	12	4.17	-56.00	1263.00	14210	20240626	-26.32	2370	20231031	341.77	14210	-26.32	20240626	3260	221.17	20240422	14210	-26.32	20240626	2370	341.77	20231031	4.68	N	323280	100	25 억		247016	N	N	0	N	00	N
29	20240726	131139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10660	-110	5	-1.02	10416972550	981675	73.67	10710	11050	10240	14000	7540	10770	10611.38	0.96	0	-47871	11476	11122	10566	10212	9656	11300	10390	26	3230	100	6890	10	1	25820730	2752	-190.36	8.44	12	3.80	-56.00	1263.00	14210	20240626	-24.98	2370	20231031	349.79	14210	-24.98	20240626	3260	226.99	20240422	14210	-24.98	20240626	2370	349.79	20231031	4.68	N	323280	100	25 억		247016	N	N	0	N	00	N
30	20240726	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10770	0	3	0.00	9478284590	894532	67.13	10710	11050	10240	14000	7540	10770	10595.75	0.96	0	-49240	11476	11122	10566	10212	9656	11300	10390	26	3230	100	6890	10	1	25820730	2781	-192.32	8.53	12	3.46	-56.00	1263.00	14210	20240626	-24.21	2370	20231031	354.43	14210	-24.21	20240626	3260	230.37	20240422	14210	-24.21	20240626	2370	354.43	20231031	4.68	N	323280	100	25 억		247016	N	N	0	N	00	N
31	20240726	111144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10840	70	2	0.65	6342416160	606184	45.49	10710	10850	10240	14000	7540	10770	10462.71	0.96	0	-89516	11476	11122	10566	10212	9656	11300	10390	26	3230	100	6890	10	1	25820730	2799	-193.57	8.58	12	2.35	-56.00	1263.00	14210	20240626	-23.72	2370	20231031	357.38	14210	-23.72	20240626	3260	232.52	20240422	14210	-23.72	20240626	2370	357.38	20231031	4.68	N	323280	100	25 억		247016	N	N	0	N	00	N
32	20240726	101137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10380	-390	5	-3.62	4421097240	422162	31.68	10710	10760	10240	14000	7540	10770	10472.32	0.96	0	-99505	11476	11122	10566	10212	9656	11300	10390	26	3230	100	6890	10	1	25820730	2680	-185.36	8.22	12	1.63	-56.00	1263.00	14210	20240626	-26.95	2370	20231031	337.97	14210	-26.95	20240626	3260	218.40	20240422	14210	-26.95	20240626	2370	337.97	20231031	4.68	N	323280	100	25 억		247016	N	N	0	N	00	N
33	20240726	091136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10700	-70	5	-0.65	1357930900	128320	9.63	10710	10760	10420	14000	7540	10770	10581.97	0.96	0	-41998	11476	11122	10566	10212	9656	11300	10390	26	3230	100	6890	10	1	25820730	2763	-191.07	8.47	12	0.50	-56.00	1263.00	14210	20240626	-24.70	2370	20231031	351.48	14210	-24.70	20240626	3260	228.22	20240422	14210	-24.70	20240626	2370	351.48	20231031	4.68	N	323280	100	25 억		247016	N	N	0	N	00	N
34	20240725	161134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10770	250	2	2.38	14008910130	1319544	80.54	10100	10920	10010	13670	7370	10520	10616.30	0.96	0	-1235	11453	10986	10583	10116	9713	11220	10350	26	3150	100	6730	10	1	25820730	2781	-192.32	8.53	12	5.11	-56.00	1263.00	14210	20240626	-24.21	2370	20231031	354.43	14210	-24.21	20240626	3260	230.37	20240422	14210	-24.21	20240626	2370	354.43	20231031	4.88	N	323280	100	25 억		247380	N	N	0	N	00	N
35	20240725	151147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10540	20	2	0.19	13217465820	1245623	76.03	10100	10920	10010	13670	7370	10520	10611.13	0.96	0	9456	11453	10986	10583	10116	9713	11220	10350	26	3150	100	6730	10	1	25820730	2722	-188.21	8.35	12	4.82	-56.00	1263.00	14210	20240626	-25.83	2370	20231031	344.73	14210	-25.83	20240626	3260	223.31	20240422	14210	-25.83	20240626	2370	344.73	20231031	4.88	N	323280	100	25 억		247380	N	N	0	N	00	N
36	20240725	141143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10580	60	2	0.57	12431468420	1171017	71.48	10100	10920	10010	13670	7370	10520	10615.96	0.96	0	20583	11453	10986	10583	10116	9713	11220	10350	26	3150	100	6730	10	1	25820730	2732	-188.93	8.38	12	4.54	-56.00	1263.00	14210	20240626	-25.55	2370	20231031	346.41	14210	-25.55	20240626	3260	224.54	20240422	14210	-25.55	20240626	2370	346.41	20231031	4.88	N	323280	100	25 억		247380	N	N	0	N	00	N
37	20240725	131135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10650	130	2	1.24	11541141350	1087064	66.35	10100	10920	10010	13670	7370	10520	10616.80	0.96	0	26797	11453	10986	10583	10116	9713	11220	10350	26	3150	100	6730	10	1	25820730	2750	-190.18	8.43	12	4.21	-56.00	1263.00	14210	20240626	-25.05	2370	20231031	349.37	14210	-25.05	20240626	3260	226.69	20240422	14210	-25.05	20240626	2370	349.37	20231031	4.88	N	323280	100	25 억		247380	N	N	0	N	00	N
38	20240725	121141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10820	300	2	2.85	9428137940	891063	54.39	10100	10830	10010	13670	7370	10520	10580.78	0.96	0	29512	11453	10986	10583	10116	9713	11220	10350	26	3150	100	6730	10	1	25820730	2794	-193.21	8.57	12	3.45	-56.00	1263.00	14210	20240626	-23.86	2370	20231031	356.54	14210	-23.86	20240626	3260	231.90	20240422	14210	-23.86	20240626	2370	356.54	20231031	4.88	N	323280	100	25 억		247380	N	N	0	N	00	N
39	20240725	111139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10720	200	2	1.90	7849051540	744074	45.42	10100	10830	10010	13670	7370	10520	10548.75	0.96	0	21605	11453	10986	10583	10116	9713	11220	10350	26	3150	100	6730	10	1	25820730	2768	-191.43	8.49	12	2.88	-56.00	1263.00	14210	20240626	-24.56	2370	20231031	352.32	14210	-24.56	20240626	3260	228.83	20240422	14210	-24.56	20240626	2370	352.32	20231031	4.88	N	323280	100	25 억		247380	N	N	0	N	00	N
40	20240725	101132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10570	50	2	0.48	5947756670	564543	34.46	10100	10830	10010	13670	7370	10520	10535.52	0.96	0	6362	11453	10986	10583	10116	9713	11220	10350	26	3150	100	6730	10	1	25820730	2729	-188.75	8.37	12	2.19	-56.00	1263.00	14210	20240626	-25.62	2370	20231031	345.99	14210	-25.62	20240626	3260	224.23	20240422	14210	-25.62	20240626	2370	345.99	20231031	4.88	N	323280	100	25 억		247380	N	N	0	N	00	N
41	20240725	091128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10390	-130	5	-1.24	1506562290	146552	8.95	10100	10500	10010	13670	7370	10520	10280.05	0.96	0	28532	11453	10986	10583	10116	9713	11220	10350	26	3150	100	6730	10	1	25820730	2683	-185.54	8.23	12	0.57	-56.00	1263.00	14210	20240626	-26.88	2370	20231031	338.40	14210	-26.88	20240626	3260	218.71	20240422	14210	-26.88	20240626	2370	338.40	20231031	4.88	N	323280	100	25 억		247380	N	N	0	N	00	N
42	20240724	161126	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10520	-30	5	-0.28	17445701000	1625612	91.43	10340	11050	10180	13710	7390	10550	10732.02	1.04	0	-16948	11076	10812	10496	10232	9916	10945	10365	26	3160	100	6750	10	1	25820730	2716	-187.86	8.33	12	6.30	-56.00	1263.00	14210	20240626	-25.97	2370	20231031	343.88	14210	-25.97	20240626	3260	222.70	20240422	14210	-25.97	20240626	2370	343.88	20231031	4.54	N	323280	100	25 억		267882	N	N	0	N	00	N
43	20240724	151143	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10540	-10	5	-0.09	16950442470	1578468	88.78	10340	11050	10180	13710	7390	10550	10738.60	1.04	0	-20910	11076	10812	10496	10232	9916	10945	10365	26	3160	100	6750	10	1	25820730	2722	-188.21	8.35	12	6.11	-56.00	1263.00	14210	20240626	-25.83	2370	20231031	344.73	14210	-25.83	20240626	3260	223.31	20240422	14210	-25.83	20240626	2370	344.73	20231031	4.54	N	323280	100	25 억		267882	N	N	0	N	00	N
44	20240724	141137	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10540	-10	5	-0.09	16040442070	1492473	83.94	10340	11050	10180	13710	7390	10550	10747.62	1.04	0	-21394	11076	10812	10496	10232	9916	10945	10365	26	3160	100	6750	10	1	25820730	2722	-188.21	8.35	12	5.78	-56.00	1263.00	14210	20240626	-25.83	2370	20231031	344.73	14210	-25.83	20240626	3260	223.31	20240422	14210	-25.83	20240626	2370	344.73	20231031	4.54	N	323280	100	25 억		267882	N	N	0	N	00	N
45	20240724	131142	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10720	170	2	1.61	14858269550	1380803	77.66	10340	11050	10180	13710	7390	10550	10760.68	1.04	0	-42007	11076	10812	10496	10232	9916	10945	10365	26	3160	100	6750	10	1	25820730	2768	-191.43	8.49	12	5.35	-56.00	1263.00	14210	20240626	-24.56	2370	20231031	352.32	14210	-24.56	20240626	3260	228.83	20240422	14210	-24.56	20240626	2370	352.32	20231031	4.54	N	323280	100	25 억		267882	N	N	0	N	00	N
46	20240724	121140	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10780	230	2	2.18	13798589050	1281913	72.10	10340	11050	10180	13710	7390	10550	10764.14	1.04	0	-27491	11076	10812	10496	10232	9916	10945	10365	26	3160	100	6750	10	1	25820730	2783	-192.50	8.54	12	4.96	-56.00	1263.00	14210	20240626	-24.14	2370	20231031	354.85	14210	-24.14	20240626	3260	230.67	20240422	14210	-24.14	20240626	2370	354.85	20231031	4.54	N	323280	100	25 억		267882	N	N	0	N	00	N
47	20240724	111139	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10920	370	2	3.51	11702365350	1089139	61.26	10340	11050	10180	13710	7390	10550	10744.69	1.04	0	-23652	11076	10812	10496	10232	9916	10945	10365	26	3160	100	6750	10	1	25820730	2820	-195.00	8.65	12	4.22	-56.00	1263.00	14210	20240626	-23.15	2370	20231031	360.76	14210	-23.15	20240626	3260	234.97	20240422	14210	-23.15	20240626	2370	360.76	20231031	4.54	N	323280	100	25 억		267882	N	N	0	N	00	N
48	20240724	101205	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10710	160	2	1.52	8706973460	812809	45.72	10340	11050	10180	13710	7390	10550	10712.30	1.04	0	-22596	11076	10812	10496	10232	9916	10945	10365	26	3160	100	6750	10	1	25820730	2765	-191.25	8.48	12	3.15	-56.00	1263.00	14210	20240626	-24.63	2370	20231031	351.90	14210	-24.63	20240626	3260	228.53	20240422	14210	-24.63	20240626	2370	351.90	20231031	4.54	N	323280	100	25 억		267882	N	N	0	N	00	N
49	20240724	091128	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10270	-280	5	-2.65	1219125830	118698	6.68	10340	10370	10180	13710	7390	10550	10269.66	1.04	0	5348	11076	10812	10496	10232	9916	10945	10365	26	3160	100	6750	10	1	25820730	2652	-183.39	8.13	12	0.46	-56.00	1263.00	14210	20240626	-27.73	2370	20231031	333.33	14210	-27.73	20240626	3260	215.03	20240422	14210	-27.73	20240626	2370	333.33	20231031	4.54	N	323280	100	25 억		267882	N	N	0	N	00	N
50	20240723	161120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10550	350	2	3.43	18370204210	1758995	25.09	10450	10760	10180	13260	7140	10200	10443.27	0.67	0	95311	12500	11350	10450	9300	8400	11925	9875	26	3060	100	6520	10	1	25820730	2724	-188.39	8.35	12	6.81	-56.00	1263.00	14210	20240626	-25.76	2370	20231031	345.15	14210	-25.76	20240626	3260	223.62	20240422	14210	-25.76	20240626	2370	345.15	20231031	4.15	N	323280	100	25 억		173625	N	N	0	N	00	N
51	20240723	151149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10520	320	2	3.14	17599674960	1685708	24.05	10450	10760	10180	13260	7140	10200	10440.53	0.67	0	94628	12500	11350	10450	9300	8400	11925	9875	26	3060	100	6520	10	1	25820730	2716	-187.86	8.33	12	6.53	-56.00	1263.00	14210	20240626	-25.97	2370	20231031	343.88	14210	-25.97	20240626	3260	222.70	20240422	14210	-25.97	20240626	2370	343.88	20231031	4.15	N	323280	100	25 억		173625	N	N	0	N	00	N
52	20240723	141123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10460	260	2	2.55	16337797470	1565225	22.33	10450	10760	10180	13260	7140	10200	10437.99	0.67	0	75735	12500	11350	10450	9300	8400	11925	9875	26	3060	100	6520	10	1	25820730	2701	-186.79	8.28	12	6.06	-56.00	1263.00	14210	20240626	-26.39	2370	20231031	341.35	14210	-26.39	20240626	3260	220.86	20240422	14210	-26.39	20240626	2370	341.35	20231031	4.15	N	323280	100	25 억		173625	N	N	0	N	00	N
53	20240723	131119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10530	330	2	3.24	13741078040	1319107	18.82	10450	10760	10180	13260	7140	10200	10416.96	0.67	0	76559	12500	11350	10450	9300	8400	11925	9875	26	3060	100	6520	10	1	25820730	2719	-188.04	8.34	12	5.11	-56.00	1263.00	14210	20240626	-25.90	2370	20231031	344.30	14210	-25.90	20240626	3260	223.01	20240422	14210	-25.90	20240626	2370	344.30	20231031	4.15	N	323280	100	25 억		173625	N	N	0	N	00	N
54	20240723	121128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10270	70	2	0.69	10911278640	1049286	14.97	10450	10760	10180	13260	7140	10200	10398.77	0.67	0	7317	12500	11350	10450	9300	8400	11925	9875	26	3060	100	6520	10	1	25820730	2652	-183.39	8.13	12	4.06	-56.00	1263.00	14210	20240626	-27.73	2370	20231031	333.33	14210	-27.73	20240626	3260	215.03	20240422	14210	-27.73	20240626	2370	333.33	20231031	4.15	N	323280	100	25 억		173625	N	N	0	N	00	N
55	20240723	111126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10400	200	2	1.96	9745680530	936443	13.36	10450	10760	10180	13260	7140	10200	10407.13	0.67	0	19095	12500	11350	10450	9300	8400	11925	9875	26	3060	100	6520	10	1	25820730	2685	-185.71	8.23	12	3.63	-56.00	1263.00	14210	20240626	-26.81	2370	20231031	338.82	14210	-26.81	20240626	3260	219.02	20240422	14210	-26.81	20240626	2370	338.82	20231031	4.15	N	323280	100	25 억		173625	N	N	0	N	00	N
56	20240723	101120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10400	200	2	1.96	8380619680	805086	11.48	10450	10760	10180	13260	7140	10200	10409.60	0.67	0	-4750	12500	11350	10450	9300	8400	11925	9875	26	3060	100	6520	10	1	25820730	2685	-185.71	8.23	12	3.12	-56.00	1263.00	14210	20240626	-26.81	2370	20231031	338.82	14210	-26.81	20240626	3260	219.02	20240422	14210	-26.81	20240626	2370	338.82	20231031	4.15	N	323280	100	25 억		173625	N	N	0	N	00	N
57	20240723	091134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10360	160	2	1.57	4295799190	408685	5.83	10450	10760	10290	13260	7140	10200	10511.28	0.67	0	-63021	12500	11350	10450	9300	8400	11925	9875	26	3060	100	6520	10	1	25820730	2675	-185.00	8.20	12	1.58	-56.00	1263.00	14210	20240626	-27.09	2370	20231031	337.13	14210	-27.09	20240626	3260	217.79	20240422	14210	-27.09	20240626	2370	337.13	20231031	4.15	N	323280	100	25 억		173625	N	N	0	N	00	N
58	20240722	161113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10200	270	2	2.72	73684248980	6976635	64.53	9970	11600	9550	12900	6960	9930	10562.53	1.69	0	-229246	11583	10756	9253	8426	6923	11170	8840	26	2970	100	6350	10	1	25820730	2634	-182.14	8.08	12	27.02	-56.00	1263.00	14210	20240626	-28.22	2370	20231031	330.38	14210	-28.22	20240626	3260	212.88	20240422	14210	-28.22	20240626	2370	330.38	20231031	4.13	N	323280	100	25 억		436071	N	N	0	N	00	N
59	20240722	151124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10230	300	2	3.02	72828621710	6892974	63.76	9970	11600	9550	12900	6960	9930	10566.43	1.69	0	-239150	11583	10756	9253	8426	6923	11170	8840	26	2970	100	6350	10	1	25820730	2641	-182.68	8.10	12	26.70	-56.00	1263.00	14210	20240626	-28.01	2370	20231031	331.65	14210	-28.01	20240626	3260	213.80	20240422	14210	-28.01	20240626	2370	331.65	20231031	4.13	N	323280	100	25 억		436071	N	N	0	N	00	N
60	20240722	141132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10120	190	2	1.91	69732498230	6592271	60.98	9970	11600	9550	12900	6960	9930	10578.77	1.69	0	-230607	11583	10756	9253	8426	6923	11170	8840	26	2970	100	6350	10	1	25820730	2613	-180.71	8.01	12	25.53	-56.00	1263.00	14210	20240626	-28.78	2370	20231031	327.00	14210	-28.78	20240626	3260	210.43	20240422	14210	-28.78	20240626	2370	327.00	20231031	4.13	N	323280	100	25 억		436071	N	N	0	N	00	N
61	20240722	131127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10340	410	2	4.13	66928465980	6318132	58.44	9970	11600	9550	12900	6960	9930	10593.99	1.69	0	-254495	11583	10756	9253	8426	6923	11170	8840	26	2970	100	6350	10	1	25820730	2670	-184.64	8.19	12	24.47	-56.00	1263.00	14210	20240626	-27.23	2370	20231031	336.29	14210	-27.23	20240626	3260	217.18	20240422	14210	-27.23	20240626	2370	336.29	20231031	4.13	N	323280	100	25 억		436071	N	N	0	N	00	N
62	20240722	121125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10500	570	2	5.74	62809570300	5920053	54.76	9970	11600	9550	12900	6960	9930	10610.62	1.69	0	-281378	11583	10756	9253	8426	6923	11170	8840	26	2970	100	6350	10	1	25820730	2711	-187.50	8.31	12	22.93	-56.00	1263.00	14210	20240626	-26.11	2370	20231031	343.04	14210	-26.11	20240626	3260	222.09	20240422	14210	-26.11	20240626	2370	343.04	20231031	4.13	N	323280	100	25 억		436071	N	N	0	N	00	N
63	20240722	111122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11060	1130	2	11.38	49871075160	4704786	43.52	9970	11600	9550	12900	6960	9930	10601.31	1.69	0	-320993	11583	10756	9253	8426	6923	11170	8840	26	2970	100	6350	10	1	25820730	2856	-197.50	8.76	12	18.22	-56.00	1263.00	14210	20240626	-22.17	2370	20231031	366.67	14210	-22.17	20240626	3260	239.26	20240422	14210	-22.17	20240626	2370	366.67	20231031	4.13	N	323280	100	25 억		436071	N	N	0	N	00	N
64	20240722	101122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10110	180	2	1.81	15445677220	1559390	14.42	9970	10200	9550	12900	6960	9930	9904.81	1.69	0	-20983	11583	10756	9253	8426	6923	11170	8840	26	2970	100	6350	10	1	25820730	2610	-180.54	8.00	12	6.04	-56.00	1263.00	14210	20240626	-28.85	2370	20231031	326.58	14210	-28.85	20240626	3260	210.12	20240422	14210	-28.85	20240626	2370	326.58	20231031	4.13	N	323280	100	25 억		436071	N	N	0	N	00	N
65	20240722	091126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9830	-100	5	-1.01	5767760990	580663	5.37	9970	10150	9720	12900	6960	9930	9933.11	1.69	0	-14212	11583	10756	9253	8426	6923	11170	8840	26	2970	100	6350	10	1	25820730	2538	-175.54	7.78	12	2.25	-56.00	1263.00	14210	20240626	-30.82	2370	20231031	314.77	14210	-30.82	20240626	3260	201.53	20240422	14210	-30.82	20240626	2370	314.77	20231031	4.13	N	323280	100	25 억		436071	N	N	0	N	00	N
66	20240719	161055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9930	2000	2	25.22	101863519740	10733032	896.08	8050	10080	7750	10300	5560	7930	9488.85	4.15	0	-539645	8203	8066	7843	7706	7483	7955	7595	26	2370	100	5070	10	1	25820730	2564	-177.32	7.86	12	41.57	-56.00	1263.00	14210	20240626	-30.12	2370	20231031	318.99	14210	-30.12	20240626	3260	204.60	20240422	14210	-30.12	20240626	2370	318.99	20231031	4.23	N	323280	100	25 억		1072468	N	N	0	N	00	N
67	20240719	151106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	2070	2	26.10	98422848610	10387236	867.21	8050	10080	7750	10300	5560	7930	9475.38	4.15	0	-509549	8203	8066	7843	7706	7483	7955	7595	26	2370	100	5070	10	1	25820730	2582	-178.57	7.92	12	40.23	-56.00	1263.00	14210	20240626	-29.63	2370	20231031	321.94	14210	-29.63	20240626	3260	206.75	20240422	14210	-29.63	20240626	2370	321.94	20231031	4.23	N	323280	100	25 억		1072468	N	N	0	N	00	N
68	20240719	141109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9870	1940	2	24.46	87248179430	9261587	773.24	8050	10000	7750	10300	5560	7930	9420.45	4.15	0	-483214	8203	8066	7843	7706	7483	7955	7595	26	2370	100	5070	10	1	25820730	2549	-176.25	7.81	12	35.87	-56.00	1263.00	14210	20240626	-30.54	2370	20231031	316.46	14210	-30.54	20240626	3260	202.76	20240422	14210	-30.54	20240626	2370	316.46	20231031	4.23	N	323280	100	25 억		1072468	N	N	0	N	00	N
69	20240719	131059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9800	1870	2	23.58	81295920420	8654966	722.59	8050	10000	7750	10300	5560	7930	9393.00	4.15	0	-478587	8203	8066	7843	7706	7483	7955	7595	26	2370	100	5070	10	1	25820730	2530	-175.00	7.76	12	33.52	-56.00	1263.00	14210	20240626	-31.03	2370	20231031	313.50	14210	-31.03	20240626	3260	200.61	20240422	14210	-31.03	20240626	2370	313.50	20231031	4.23	N	323280	100	25 억		1072468	N	N	0	N	00	N
70	20240719	121057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9800	1870	2	23.58	73655248750	7880702	657.95	8050	9950	7750	10300	5560	7930	9346.30	4.15	0	-451662	8203	8066	7843	7706	7483	7955	7595	26	2370	100	5070	10	1	25820730	2530	-175.00	7.76	12	30.52	-56.00	1263.00	14210	20240626	-31.03	2370	20231031	313.50	14210	-31.03	20240626	3260	200.61	20240422	14210	-31.03	20240626	2370	313.50	20231031	4.23	N	323280	100	25 억		1072468	N	N	0	N	00	N
71	20240719	111109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9820	1890	2	23.83	61024342960	6593386	550.47	8050	9870	7750	10300	5560	7930	9255.41	4.15	0	-421763	8203	8066	7843	7706	7483	7955	7595	26	2370	100	5070	10	1	25820730	2536	-175.36	7.78	12	25.54	-56.00	1263.00	14210	20240626	-30.89	2370	20231031	314.35	14210	-30.89	20240626	3260	201.23	20240422	14210	-30.89	20240626	2370	314.35	20231031	4.23	N	323280	100	25 억		1072468	N	N	0	N	00	N
72	20240719	101054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9660	1730	2	21.82	27816068170	3140333	262.18	8050	9720	7750	10300	5560	7930	8857.71	4.15	0	-324221	8203	8066	7843	7706	7483	7955	7595	26	2370	100	5070	10	1	25820730	2494	-172.50	7.65	12	12.16	-56.00	1263.00	14210	20240626	-32.02	2370	20231031	307.59	14210	-32.02	20240626	3260	196.32	20240422	14210	-32.02	20240626	2370	307.59	20231031	4.23	N	323280	100	25 억		1072468	N	N	0	N	00	N
73	20240719	091111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8140	210	2	2.65	1431306900	179249	14.97	8050	8170	7750	10300	5560	7930	7985.05	4.15	0	-33370	8203	8066	7843	7706	7483	7955	7595	26	2370	100	5070	10	1	25820730	2102	-145.36	6.44	12	0.69	-56.00	1263.00	14210	20240626	-42.72	2370	20231031	243.46	14210	-42.72	20240626	3260	149.69	20240422	14210	-42.72	20240626	2370	243.46	20231031	4.23	N	323280	100	25 억		1072468	N	N	0	N	00	N
74	20240718	161048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	-200	5	-2.46	9158689230	1182007	139.34	7960	7980	7620	10560	5700	8130	7747.45	3.94	0	52734	9003	8566	8293	7856	7583	8430	7720	26	2430	100	5200	10	1	25820730	2048	-141.61	6.28	12	4.58	-56.00	1263.00	14210	20240626	-44.19	2370	20231031	234.60	14210	-44.19	20240626	3260	143.25	20240422	14210	-44.19	20240626	2370	234.60	20231031	4.29	N	323280	100	25 억		1018014	N	N	0	N	00	N
75	20240718	151059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7740	-390	5	-4.80	8483110310	1096316	129.24	7960	7980	7620	10560	5700	8130	7737.83	3.94	0	79129	9003	8566	8293	7856	7583	8430	7720	26	2430	100	5200	10	1	25820730	1999	-138.21	6.13	12	4.25	-56.00	1263.00	14210	20240626	-45.53	2370	20231031	226.58	14210	-45.53	20240626	3260	137.42	20240422	14210	-45.53	20240626	2370	226.58	20231031	4.29	N	323280	100	25 억		1018014	N	N	0	N	00	N
76	20240718	141050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7760	-370	5	-4.55	7790047460	1006705	118.67	7960	7980	7620	10560	5700	8130	7738.16	3.94	0	101727	9003	8566	8293	7856	7583	8430	7720	26	2430	100	5200	10	1	25820730	2004	-138.57	6.14	12	3.90	-56.00	1263.00	14210	20240626	-45.39	2370	20231031	227.43	14210	-45.39	20240626	3260	138.04	20240422	14210	-45.39	20240626	2370	227.43	20231031	4.29	N	323280	100	25 억		1018014	N	N	0	N	00	N
77	20240718	131051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7710	-420	5	-5.17	7063915610	912298	107.55	7960	7980	7620	10560	5700	8130	7742.99	3.94	0	97775	9003	8566	8293	7856	7583	8430	7720	26	2430	100	5200	10	1	25820730	1991	-137.68	6.10	12	3.53	-56.00	1263.00	14210	20240626	-45.74	2370	20231031	225.32	14210	-45.74	20240626	3260	136.50	20240422	14210	-45.74	20240626	2370	225.32	20231031	4.29	N	323280	100	25 억		1018014	N	N	0	N	00	N
78	20240718	121051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7710	-420	5	-5.17	6518138570	841425	99.19	7960	7980	7620	10560	5700	8130	7746.54	3.94	0	87969	9003	8566	8293	7856	7583	8430	7720	26	2430	100	5200	10	1	25820730	1991	-137.68	6.10	12	3.26	-56.00	1263.00	14210	20240626	-45.74	2370	20231031	225.32	14210	-45.74	20240626	3260	136.50	20240422	14210	-45.74	20240626	2370	225.32	20231031	4.29	N	323280	100	25 억		1018014	N	N	0	N	00	N
79	20240718	111058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7690	-440	5	-5.41	5460956210	703842	82.97	7960	7980	7650	10560	5700	8130	7758.78	3.94	0	88248	9003	8566	8293	7856	7583	8430	7720	26	2430	100	5200	10	1	25820730	1986	-137.32	6.09	12	2.73	-56.00	1263.00	14210	20240626	-45.88	2370	20231031	224.47	14210	-45.88	20240626	3260	135.89	20240422	14210	-45.88	20240626	2370	224.47	20231031	4.29	N	323280	100	25 억		1018014	N	N	0	N	00	N
80	20240718	101100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7760	-370	5	-4.55	4357820210	561007	66.13	7960	7980	7650	10560	5700	8130	7767.85	3.94	0	146152	9003	8566	8293	7856	7583	8430	7720	26	2430	100	5200	10	1	25820730	2004	-138.57	6.14	12	2.17	-56.00	1263.00	14210	20240626	-45.39	2370	20231031	227.43	14210	-45.39	20240626	3260	138.04	20240422	14210	-45.39	20240626	2370	227.43	20231031	4.29	N	323280	100	25 억		1018014	N	N	0	N	00	N
81	20240718	091101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7810	-320	5	-3.94	1921960740	246572	29.07	7960	7980	7670	10560	5700	8130	7794.71	3.94	0	100372	9003	8566	8293	7856	7583	8430	7720	26	2430	100	5200	10	1	25820730	2017	-139.46	6.18	12	0.95	-56.00	1263.00	14210	20240626	-45.04	2370	20231031	229.54	14210	-45.04	20240626	3260	139.57	20240422	14210	-45.04	20240626	2370	229.54	20231031	4.29	N	323280	100	25 억		1018014	N	N	0	N	00	N
82	20240717	161146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8130	-600	5	-6.87	6909885140	835529	95.45	8730	8730	8020	11340	6120	8730	8270.24	3.62	0	74249	9183	8956	8633	8406	8083	9070	8520	26	2610	100	5580	10	1	25820730	2099	-145.18	6.44	12	3.24	-56.00	1263.00	14210	20240626	-42.79	2360	20230711	244.49	14210	-42.79	20240626	3260	149.39	20240422	14210	-42.79	20240626	2370	243.04	20231031	4.34	N	323280	100	25 억		935560	N	N	0	N	00	N
83	20240717	151152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	-690	5	-7.90	6534549360	789130	90.15	8730	8730	8020	11340	6120	8730	8280.70	3.62	0	66894	9183	8956	8633	8406	8083	9070	8520	26	2610	100	5580	10	1	25820730	2076	-143.57	6.37	12	3.06	-56.00	1263.00	14210	20240626	-43.42	2360	20230711	240.68	14210	-43.42	20240626	3260	146.63	20240422	14210	-43.42	20240626	2370	239.24	20231031	4.34	N	323280	100	25 억		935560	N	N	0	N	00	N
84	20240717	141149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8210	-520	5	-5.96	4649046770	556451	63.57	8730	8730	8200	11340	6120	8730	8354.81	3.62	0	8016	9183	8956	8633	8406	8083	9070	8520	26	2610	100	5580	10	1	25820730	2120	-146.61	6.50	12	2.16	-56.00	1263.00	14210	20240626	-42.22	2360	20230711	247.88	14210	-42.22	20240626	3260	151.84	20240422	14210	-42.22	20240626	2370	246.41	20231031	4.34	N	323280	100	25 억		935560	N	N	0	N	00	N
85	20240717	131146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8360	-370	5	-4.24	3876957670	462872	52.88	8730	8730	8280	11340	6120	8730	8375.87	3.62	0	-12336	9183	8956	8633	8406	8083	9070	8520	26	2610	100	5580	10	1	25820730	2159	-149.29	6.62	12	1.79	-56.00	1263.00	14210	20240626	-41.17	2360	20230711	254.24	14210	-41.17	20240626	3260	156.44	20240422	14210	-41.17	20240626	2370	252.74	20231031	4.34	N	323280	100	25 억		935560	N	N	0	N	00	N
86	20240717	121148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8330	-400	5	-4.58	3104666510	369975	42.27	8730	8730	8310	11340	6120	8730	8391.55	3.62	0	-13674	9183	8956	8633	8406	8083	9070	8520	26	2610	100	5580	10	1	25820730	2151	-148.75	6.60	12	1.43	-56.00	1263.00	14210	20240626	-41.38	2360	20230711	252.97	14210	-41.38	20240626	3260	155.52	20240422	14210	-41.38	20240626	2370	251.48	20231031	4.34	N	323280	100	25 억		935560	N	N	0	N	00	N
87	20240717	111150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8380	-350	5	-4.01	2748111750	327278	37.39	8730	8730	8320	11340	6120	8730	8396.87	3.62	0	-6477	9183	8956	8633	8406	8083	9070	8520	26	2610	100	5580	10	1	25820730	2164	-149.64	6.63	12	1.27	-56.00	1263.00	14210	20240626	-41.03	2360	20230711	255.08	14210	-41.03	20240626	3260	157.06	20240422	14210	-41.03	20240626	2370	253.59	20231031	4.34	N	323280	100	25 억		935560	N	N	0	N	00	N
88	20240717	101153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8370	-360	5	-4.12	2098267560	249427	28.50	8730	8730	8330	11340	6120	8730	8412.34	3.62	0	-6484	9183	8956	8633	8406	8083	9070	8520	26	2610	100	5580	10	1	25820730	2161	-149.46	6.63	12	0.97	-56.00	1263.00	14210	20240626	-41.10	2360	20230711	254.66	14210	-41.10	20240626	3260	156.75	20240422	14210	-41.10	20240626	2370	253.16	20231031	4.34	N	323280	100	25 억		935560	N	N	0	N	00	N
89	20240717	090936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8400	-330	5	-3.78	686873870	81085	9.26	8730	8730	8370	11340	6120	8730	8471.02	3.62	0	-1494	9183	8956	8633	8406	8083	9070	8520	26	2610	100	5580	10	1	25820730	2169	-150.00	6.65	12	0.31	-56.00	1263.00	14210	20240626	-40.89	2360	20230711	255.93	14210	-40.89	20240626	3260	157.67	20240422	14210	-40.89	20240626	2370	254.43	20231031	4.34	N	323280	100	25 억		935560	N	N	0	N	00	N
90	20240716	161150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8730	230	2	2.71	7432880930	869142	109.16	8510	8860	8310	11050	5950	8500	8551.54	3.46	0	39481	9240	8870	8620	8250	8000	8745	8125	26	2550	100	5440	10	1	25820730	2254	-155.89	6.91	12	3.37	-56.00	1263.00	14210	20240626	-38.56	2290	20230710	281.22	14210	-38.56	20240626	3260	167.79	20240422	14210	-38.56	20240626	2370	268.35	20231031	4.31	N	323280	100	25 억		893459	N	N	0	N	00	N
91	20240716	151204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8760	260	2	3.06	7065631070	827085	103.88	8510	8860	8310	11050	5950	8500	8542.81	3.46	0	46835	9240	8870	8620	8250	8000	8745	8125	26	2550	100	5440	10	1	25820730	2262	-156.43	6.94	12	3.20	-56.00	1263.00	14210	20240626	-38.35	2290	20230710	282.53	14210	-38.35	20240626	3260	168.71	20240422	14210	-38.35	20240626	2370	269.62	20231031	4.31	N	323280	100	25 억		893459	N	N	0	N	00	N
92	20240716	141158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	40	2	0.47	5146517150	607681	76.32	8510	8790	8310	11050	5950	8500	8469.11	3.46	0	40762	9240	8870	8620	8250	8000	8745	8125	26	2550	100	5440	10	1	25820730	2205	-152.50	6.76	12	2.35	-56.00	1263.00	14210	20240626	-39.90	2290	20230710	272.93	14210	-39.90	20240626	3260	161.96	20240422	14210	-39.90	20240626	2370	260.34	20231031	4.31	N	323280	100	25 억		893459	N	N	0	N	00	N
93	20240716	131159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8440	-60	5	-0.71	4152549590	491220	61.70	8510	8790	8310	11050	5950	8500	8453.54	3.46	0	70090	9240	8870	8620	8250	8000	8745	8125	26	2550	100	5440	10	1	25820730	2179	-150.71	6.68	12	1.90	-56.00	1263.00	14210	20240626	-40.61	2290	20230710	268.56	14210	-40.61	20240626	3260	158.90	20240422	14210	-40.61	20240626	2370	256.12	20231031	4.31	N	323280	100	25 억		893459	N	N	0	N	00	N
94	20240716	121155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8450	-50	5	-0.59	3231786110	381237	47.88	8510	8790	8310	11050	5950	8500	8477.11	3.46	0	15315	9240	8870	8620	8250	8000	8745	8125	26	2550	100	5440	10	1	25820730	2182	-150.89	6.69	12	1.48	-56.00	1263.00	14210	20240626	-40.53	2290	20230710	269.00	14210	-40.53	20240626	3260	159.20	20240422	14210	-40.53	20240626	2370	256.54	20231031	4.31	N	323280	100	25 억		893459	N	N	0	N	00	N
95	20240716	111157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8400	-100	5	-1.18	2800707080	329778	41.42	8510	8790	8340	11050	5950	8500	8492.70	3.46	0	10394	9240	8870	8620	8250	8000	8745	8125	26	2550	100	5440	10	1	25820730	2169	-150.00	6.65	12	1.28	-56.00	1263.00	14210	20240626	-40.89	2290	20230710	266.81	14210	-40.89	20240626	3260	157.67	20240422	14210	-40.89	20240626	2370	254.43	20231031	4.31	N	323280	100	25 억		893459	N	N	0	N	00	N
96	20240716	101157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8460	-40	5	-0.47	2433760620	286103	35.93	8510	8790	8340	11050	5950	8500	8506.59	3.46	0	10319	9240	8870	8620	8250	8000	8745	8125	26	2550	100	5440	10	1	25820730	2184	-151.07	6.70	12	1.11	-56.00	1263.00	14210	20240626	-40.46	2290	20230710	269.43	14210	-40.46	20240626	3260	159.51	20240422	14210	-40.46	20240626	2370	256.96	20231031	4.31	N	323280	100	25 억		893459	N	N	0	N	00	N
97	20240716	091156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8460	-40	5	-0.47	969333530	112204	14.09	8510	8790	8460	11050	5950	8500	8639.03	3.46	0	-24591	9240	8870	8620	8250	8000	8745	8125	26	2550	100	5440	10	1	25820730	2184	-151.07	6.70	12	0.43	-56.00	1263.00	14210	20240626	-40.46	2290	20230710	269.43	14210	-40.46	20240626	3260	159.51	20240422	14210	-40.46	20240626	2370	256.96	20231031	4.31	N	323280	100	25 억		893459	N	N	0	N	00	N
98	20240715	161138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	-380	5	-4.28	6785835130	789502	77.50	8990	8990	8370	11540	6220	8880	8595.15	2.99	0	111568	10013	9446	9083	8516	8153	9265	8335	26	2660	100	5680	10	1	25820730	2195	-151.79	6.73	12	3.06	-56.00	1263.00	14210	20240626	-40.18	2290	20230710	271.18	14210	-40.18	20240626	3260	160.74	20240422	14210	-40.18	20240626	2370	258.65	20231031	4.34	N	323280	100	25 억		770768	N	N	0	N	00	N
99	20240715	151146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	-350	5	-3.94	6448370140	749837	73.61	8990	8990	8370	11540	6220	8880	8599.62	2.99	0	112042	10013	9446	9083	8516	8153	9265	8335	26	2660	100	5680	10	1	25820730	2203	-152.32	6.75	12	2.90	-56.00	1263.00	14210	20240626	-39.97	2290	20230710	272.49	14210	-39.97	20240626	3260	161.66	20240422	14210	-39.97	20240626	2370	259.92	20231031	4.34	N	323280	100	25 억		770768	N	N	0	N	00	N
100	20240715	141143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8630	-250	5	-2.82	5842924090	679205	66.67	8990	8990	8370	11540	6220	8880	8602.51	2.99	0	105100	10013	9446	9083	8516	8153	9265	8335	26	2660	100	5680	10	1	25820730	2228	-154.11	6.83	12	2.63	-56.00	1263.00	14210	20240626	-39.27	2290	20230710	276.86	14210	-39.27	20240626	3260	164.72	20240422	14210	-39.27	20240626	2370	264.14	20231031	4.34	N	323280	100	25 억		770768	N	N	0	N	00	N
101	20240715	131145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8620	-260	5	-2.93	5428666460	630864	61.93	8990	8990	8370	11540	6220	8880	8605.04	2.99	0	88818	10013	9446	9083	8516	8153	9265	8335	26	2660	100	5680	10	1	25820730	2226	-153.93	6.83	12	2.44	-56.00	1263.00	14210	20240626	-39.34	2290	20230710	276.42	14210	-39.34	20240626	3260	164.42	20240422	14210	-39.34	20240626	2370	263.71	20231031	4.34	N	323280	100	25 억		770768	N	N	0	N	00	N
102	20240715	121144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8400	-480	5	-5.41	4791020080	555835	54.56	8990	8990	8370	11540	6220	8880	8619.41	2.99	0	90645	10013	9446	9083	8516	8153	9265	8335	26	2660	100	5680	10	1	25820730	2169	-150.00	6.65	12	2.15	-56.00	1263.00	14210	20240626	-40.89	2290	20230710	266.81	14210	-40.89	20240626	3260	157.67	20240422	14210	-40.89	20240626	2370	254.43	20231031	4.34	N	323280	100	25 억		770768	N	N	0	N	00	N
103	20240715	111144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	-330	5	-3.72	3472999330	400119	39.28	8990	8990	8530	11540	6220	8880	8679.82	2.99	0	58162	10013	9446	9083	8516	8153	9265	8335	26	2660	100	5680	10	1	25820730	2208	-152.68	6.77	12	1.55	-56.00	1263.00	14210	20240626	-39.83	2290	20230710	273.36	14210	-39.83	20240626	3260	162.27	20240422	14210	-39.83	20240626	2370	260.76	20231031	4.34	N	323280	100	25 억		770768	N	N	0	N	00	N
104	20240715	101142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8630	-250	5	-2.82	2463042590	282330	27.71	8990	8990	8600	11540	6220	8880	8723.87	2.99	0	36189	10013	9446	9083	8516	8153	9265	8335	26	2660	100	5680	10	1	25820730	2228	-154.11	6.83	12	1.09	-56.00	1263.00	14210	20240626	-39.27	2290	20230710	276.86	14210	-39.27	20240626	3260	164.72	20240422	14210	-39.27	20240626	2370	264.14	20231031	4.34	N	323280	100	25 억		770768	N	N	0	N	00	N
105	20240715	091144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8780	-100	5	-1.13	510278290	57642	5.66	8990	8990	8760	11540	6220	8880	8852.45	2.99	0	-3971	10013	9446	9083	8516	8153	9265	8335	26	2660	100	5680	10	1	25820730	2267	-156.79	6.95	12	0.22	-56.00	1263.00	14210	20240626	-38.21	2290	20230710	283.41	14210	-38.21	20240626	3260	169.33	20240422	14210	-38.21	20240626	2370	270.46	20231031	4.34	N	323280	100	25 억		770768	N	N	0	N	00	N
106	20240712	161134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8880	-280	5	-3.06	9211514220	1013322	82.21	9170	9650	8720	11900	6420	9160	9090.80	3.22	0	-46345	9506	9332	9066	8892	8626	9420	8980	26	2740	100	5860	10	1	25820730	2293	-158.57	7.03	12	3.92	-56.00	1263.00	14210	20240626	-37.51	2290	20230710	287.77	14210	-37.51	20240626	3260	172.39	20240422	14210	-37.51	20240626	2370	274.68	20231031	4.29	N	323280	100	25 억		831669	N	N	0	N	00	N
107	20240712	151142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8760	-400	5	-4.37	8790436720	965446	78.33	9170	9650	8750	11900	6420	9160	9105.05	3.22	0	-46784	9506	9332	9066	8892	8626	9420	8980	26	2740	100	5860	10	1	25820730	2262	-156.43	6.94	12	3.74	-56.00	1263.00	14210	20240626	-38.35	2290	20230710	282.53	14210	-38.35	20240626	3260	168.71	20240422	14210	-38.35	20240626	2370	269.62	20231031	4.29	N	323280	100	25 억		831669	N	N	0	N	00	N
108	20240712	141145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8850	-310	5	-3.38	7663282650	837443	67.94	9170	9650	8800	11900	6420	9160	9150.81	3.22	0	-35943	9506	9332	9066	8892	8626	9420	8980	26	2740	100	5860	10	1	25820730	2285	-158.04	7.01	12	3.24	-56.00	1263.00	14210	20240626	-37.72	2290	20230710	286.46	14210	-37.72	20240626	3260	171.47	20240422	14210	-37.72	20240626	2370	273.42	20231031	4.29	N	323280	100	25 억		831669	N	N	0	N	00	N
109	20240712	131139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8910	-250	5	-2.73	7094321160	773212	62.73	9170	9650	8800	11900	6420	9160	9175.13	3.22	0	-37524	9506	9332	9066	8892	8626	9420	8980	26	2740	100	5860	10	1	25820730	2301	-159.11	7.05	12	2.99	-56.00	1263.00	14210	20240626	-37.30	2290	20230710	289.08	14210	-37.30	20240626	3260	173.31	20240422	14210	-37.30	20240626	2370	275.95	20231031	4.29	N	323280	100	25 억		831669	N	N	0	N	00	N
110	20240712	121141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8940	-220	5	-2.40	6676637130	726286	58.93	9170	9650	8800	11900	6420	9160	9192.85	3.22	0	-28724	9506	9332	9066	8892	8626	9420	8980	26	2740	100	5860	10	1	25820730	2308	-159.64	7.08	12	2.81	-56.00	1263.00	14210	20240626	-37.09	2290	20230710	290.39	14210	-37.09	20240626	3260	174.23	20240422	14210	-37.09	20240626	2370	277.22	20231031	4.29	N	323280	100	25 억		831669	N	N	0	N	00	N
111	20240712	111137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8940	-220	5	-2.40	6146631530	666856	54.10	9170	9650	8800	11900	6420	9160	9217.34	3.22	0	-10284	9506	9332	9066	8892	8626	9420	8980	26	2740	100	5860	10	1	25820730	2308	-159.64	7.08	12	2.58	-56.00	1263.00	14210	20240626	-37.09	2290	20230710	290.39	14210	-37.09	20240626	3260	174.23	20240422	14210	-37.09	20240626	2370	277.22	20231031	4.29	N	323280	100	25 억		831669	N	N	0	N	00	N
112	20240712	101139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	-200	5	-2.18	5476128880	592226	48.05	9170	9650	8800	11900	6420	9160	9246.71	3.22	0	3960	9506	9332	9066	8892	8626	9420	8980	26	2740	100	5860	10	1	25820730	2314	-160.00	7.09	12	2.29	-56.00	1263.00	14210	20240626	-36.95	2290	20230710	291.27	14210	-36.95	20240626	3260	174.85	20240422	14210	-36.95	20240626	2370	278.06	20231031	4.29	N	323280	100	25 억		831669	N	N	0	N	00	N
113	20240712	091135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	140	2	1.53	1111410360	120108	9.74	9170	9340	9160	11900	6420	9160	9253.53	3.22	0	29014	9506	9332	9066	8892	8626	9420	8980	26	2740	100	5860	10	1	25820730	2401	-166.07	7.36	12	0.47	-56.00	1263.00	14210	20240626	-34.55	2290	20230710	306.11	14210	-34.55	20240626	3260	185.28	20240422	14210	-34.55	20240626	2370	292.41	20231031	4.29	N	323280	100	25 억		831669	N	N	0	N	00	N
114	20240711	161130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9160	70	2	0.77	10805691850	1206286	62.06	9110	9240	8800	11810	6370	9090	8956.67	2.84	0	91694	10756	9922	9436	8602	8116	9680	8360	26	2720	100	5810	10	1	25820730	2365	-163.57	7.25	12	4.67	-56.00	1263.00	14210	20240626	-35.54	2290	20230710	300.00	14210	-35.54	20240626	3260	180.98	20240422	14210	-35.54	20240626	2360	288.14	20230711	4.26	N	323280	100	25 억		733523	N	N	0	N	00	N
115	20240711	151137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9140	50	2	0.55	10290308010	1150084	59.16	9110	9240	8800	11810	6370	9090	8946.57	2.84	0	99947	10756	9922	9436	8602	8116	9680	8360	26	2720	100	5810	10	1	25820730	2360	-163.21	7.24	12	4.45	-56.00	1263.00	14210	20240626	-35.68	2290	20230710	299.13	14210	-35.68	20240626	3260	180.37	20240422	14210	-35.68	20240626	2360	287.29	20230711	4.26	N	323280	100	25 억		733523	N	N	0	N	00	N
116	20240711	141138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9060	-30	5	-0.33	8500557190	954056	49.08	9110	9210	8800	11810	6370	9090	8908.59	2.84	0	130846	10756	9922	9436	8602	8116	9680	8360	26	2720	100	5810	10	1	25820730	2339	-161.79	7.17	12	3.69	-56.00	1263.00	14210	20240626	-36.24	2290	20230710	295.63	14210	-36.24	20240626	3260	177.91	20240422	14210	-36.24	20240626	2360	283.90	20230711	4.26	N	323280	100	25 억		733523	N	N	0	N	00	N
117	20240711	131136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8840	-250	5	-2.75	6855619350	769338	39.58	9110	9210	8800	11810	6370	9090	8909.43	2.84	0	110863	10756	9922	9436	8602	8116	9680	8360	26	2720	100	5810	10	1	25820730	2283	-157.86	7.00	12	2.98	-56.00	1263.00	14210	20240626	-37.79	2290	20230710	286.03	14210	-37.79	20240626	3260	171.17	20240422	14210	-37.79	20240626	2360	274.58	20230711	4.26	N	323280	100	25 억		733523	N	N	0	N	00	N
118	20240711	121134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8920	-170	5	-1.87	6068442240	680665	35.02	9110	9210	8800	11810	6370	9090	8913.65	2.84	0	103524	10756	9922	9436	8602	8116	9680	8360	26	2720	100	5810	10	1	25820730	2303	-159.29	7.06	12	2.64	-56.00	1263.00	14210	20240626	-37.23	2290	20230710	289.52	14210	-37.23	20240626	3260	173.62	20240422	14210	-37.23	20240626	2360	277.97	20230711	4.26	N	323280	100	25 억		733523	N	N	0	N	00	N
119	20240711	111131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8890	-200	5	-2.20	5625618340	630956	32.46	9110	9210	8800	11810	6370	9090	8914.08	2.84	0	92138	10756	9922	9436	8602	8116	9680	8360	26	2720	100	5810	10	1	25820730	2295	-158.75	7.04	12	2.44	-56.00	1263.00	14210	20240626	-37.44	2290	20230710	288.21	14210	-37.44	20240626	3260	172.70	20240422	14210	-37.44	20240626	2360	276.69	20230711	4.26	N	323280	100	25 억		733523	N	N	0	N	00	N
120	20240711	101135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8880	-210	5	-2.31	4616506830	517777	26.64	9110	9210	8800	11810	6370	9090	8913.64	2.84	0	90595	10756	9922	9436	8602	8116	9680	8360	26	2720	100	5810	10	1	25820730	2293	-158.57	7.03	12	2.01	-56.00	1263.00	14210	20240626	-37.51	2290	20230710	287.77	14210	-37.51	20240626	3260	172.39	20240422	14210	-37.51	20240626	2360	276.27	20230711	4.26	N	323280	100	25 억		733523	N	N	0	N	00	N
121	20240711	091131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8940	-150	5	-1.65	1792242780	199511	10.26	9110	9210	8810	11810	6370	9090	8979.31	2.84	0	41834	10756	9922	9436	8602	8116	9680	8360	26	2720	100	5810	10	1	25820730	2308	-159.64	7.08	12	0.77	-56.00	1263.00	14210	20240626	-37.09	2290	20230710	290.39	14210	-37.09	20240626	3260	174.23	20240422	14210	-37.09	20240626	2360	278.81	20230711	4.26	N	323280	100	25 억		733523	N	N	0	N	00	N
122	20240710	161125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9090	-720	5	-7.34	18422995010	1928287	137.82	9800	10270	8950	12750	6870	9810	9555.53	3.24	0	-95767	10736	10272	9936	9472	9136	10210	9410	26	2940	100	6270	10	1	25820730	2347	-162.32	7.20	12	7.47	-56.00	1263.00	14210	20240626	-36.03	2290	20230710	296.94	14210	-36.03	20240626	3260	178.83	20240422	14210	-36.03	20240626	2290	296.94	20230710	4.31	N	323280	100	25 억		835721	N	N	0	N	00	N
123	20240710	151131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	-690	5	-7.03	17784784700	1858060	132.80	9800	10270	8950	12750	6870	9810	9571.69	3.24	0	-106129	10736	10272	9936	9472	9136	10210	9410	26	2940	100	6270	10	1	25820730	2355	-162.86	7.22	12	7.20	-56.00	1263.00	14210	20240626	-35.82	2290	20230710	298.25	14210	-35.82	20240626	3260	179.75	20240422	14210	-35.82	20240626	2290	298.25	20230710	4.31	N	323280	100	25 억		835721	N	N	0	N	00	N
124	20240710	141131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	-630	5	-6.42	13795281950	1418465	101.38	9800	10270	9170	12750	6870	9810	9725.50	3.24	0	-152642	10736	10272	9936	9472	9136	10210	9410	26	2940	100	6270	10	1	25820730	2370	-163.93	7.27	12	5.49	-56.00	1263.00	14210	20240626	-35.40	2290	20230710	300.87	14210	-35.40	20240626	3260	181.60	20240422	14210	-35.40	20240626	2290	300.87	20230710	4.31	N	323280	100	25 억		835721	N	N	0	N	00	N
125	20240710	131130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	-240	5	-2.45	10661825590	1084483	77.51	9800	10270	9500	12750	6870	9810	9831.25	3.24	0	-152504	10736	10272	9936	9472	9136	10210	9410	26	2940	100	6270	10	1	25820730	2471	-170.89	7.58	12	4.20	-56.00	1263.00	14210	20240626	-32.65	2290	20230710	317.90	14210	-32.65	20240626	3260	193.56	20240422	14210	-32.65	20240626	2290	317.90	20230710	4.31	N	323280	100	25 억		835721	N	N	0	N	00	N
126	20240710	121127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9620	-190	5	-1.94	9738409210	988172	70.63	9800	10270	9500	12750	6870	9810	9854.97	3.24	0	-126313	10736	10272	9936	9472	9136	10210	9410	26	2940	100	6270	10	1	25820730	2484	-171.79	7.62	12	3.83	-56.00	1263.00	14210	20240626	-32.30	2290	20230710	320.09	14210	-32.30	20240626	3260	195.09	20240422	14210	-32.30	20240626	2290	320.09	20230710	4.31	N	323280	100	25 억		835721	N	N	0	N	00	N
127	20240710	111129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9710	-100	5	-1.02	8685805230	879220	62.84	9800	10270	9500	12750	6870	9810	9878.99	3.24	0	-106812	10736	10272	9936	9472	9136	10210	9410	26	2940	100	6270	10	1	25820730	2507	-173.39	7.69	12	3.41	-56.00	1263.00	14210	20240626	-31.67	2290	20230710	324.02	14210	-31.67	20240626	3260	197.85	20240422	14210	-31.67	20240626	2290	324.02	20230710	4.31	N	323280	100	25 억		835721	N	N	0	N	00	N
128	20240710	101125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	-270	5	-2.75	2641995090	274044	19.59	9800	9850	9500	12750	6870	9810	9640.76	3.24	0	-1510	10736	10272	9936	9472	9136	10210	9410	26	2940	100	6270	10	1	25820730	2463	-170.36	7.55	12	1.06	-56.00	1263.00	14210	20240626	-32.86	2290	20230710	316.59	14210	-32.86	20240626	3260	192.64	20240422	14210	-32.86	20240626	2290	316.59	20230710	4.31	N	323280	100	25 억		835721	N	N	0	N	00	N
129	20240710	091130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9610	-200	5	-2.04	1054806050	109439	7.82	9800	9800	9500	12750	6870	9810	9638.29	3.24	0	-8626	10736	10272	9936	9472	9136	10210	9410	26	2940	100	6270	10	1	25820730	2481	-171.61	7.61	12	0.42	-56.00	1263.00	14210	20240626	-32.37	2290	20230710	319.65	14210	-32.37	20240626	3260	194.79	20240422	14210	-32.37	20240626	2290	319.65	20230710	4.31	N	323280	100	25 억		835721	N	N	0	N	00	N
130	20240709	161122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9810	110	2	1.13	13969979160	1388550	140.63	9810	10400	9600	12610	6790	9700	10061.12	3.46	0	-53740	10660	10180	9760	9280	8860	9970	9070	26	2910	100	6200	10	1	25820730	2533	-175.18	7.77	12	5.38	-56.00	1263.00	14210	20240626	-30.96	2290	20230710	328.38	14210	-30.96	20240626	3260	200.92	20240422	14210	-30.96	20240626	2290	328.38	20230710	4.27	N	323280	100	25 억		892972	N	N	0	N	00	N
131	20240709	151129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9730	30	2	0.31	13659852620	1356837	137.41	9810	10400	9600	12610	6790	9700	10067.42	3.46	0	-51772	10660	10180	9760	9280	8860	9970	9070	26	2910	100	6200	10	1	25820730	2512	-173.75	7.70	12	5.25	-56.00	1263.00	14210	20240626	-31.53	2290	20230710	324.89	14210	-31.53	20240626	3260	198.47	20240422	14210	-31.53	20240626	2290	324.89	20230710	4.27	N	323280	100	25 억		892972	N	N	0	N	00	N
132	20240709	141129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9810	110	2	1.13	12782124220	1267048	128.32	9810	10400	9600	12610	6790	9700	10088.11	3.46	0	-46497	10660	10180	9760	9280	8860	9970	9070	26	2910	100	6200	10	1	25820730	2533	-175.18	7.77	12	4.91	-56.00	1263.00	14210	20240626	-30.96	2290	20230710	328.38	14210	-30.96	20240626	3260	200.92	20240422	14210	-30.96	20240626	2290	328.38	20230710	4.27	N	323280	100	25 억		892972	N	N	0	N	00	N
133	20240709	131133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10040	340	2	3.51	11231298980	1109632	112.38	9810	10400	9750	12610	6790	9700	10121.64	3.46	0	-29607	10660	10180	9760	9280	8860	9970	9070	26	2910	100	6200	10	1	25820730	2592	-179.29	7.95	12	4.30	-56.00	1263.00	14210	20240626	-29.35	2290	20230710	338.43	14210	-29.35	20240626	3260	207.98	20240422	14210	-29.35	20240626	2290	338.43	20230710	4.27	N	323280	100	25 억		892972	N	N	0	N	00	N
134	20240709	121133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9990	290	2	2.99	10756826650	1062295	107.58	9810	10400	9750	12610	6790	9700	10126.03	3.46	0	-32005	10660	10180	9760	9280	8860	9970	9070	26	2910	100	6200	10	1	25820730	2579	-178.39	7.91	12	4.11	-56.00	1263.00	14210	20240626	-29.70	2290	20230710	336.24	14210	-29.70	20240626	3260	206.44	20240422	14210	-29.70	20240626	2290	336.24	20230710	4.27	N	323280	100	25 억		892972	N	N	0	N	00	N
135	20240709	111134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	270	2	2.78	10125229920	998965	101.17	9810	10400	9750	12610	6790	9700	10135.72	3.46	0	-6063	10660	10180	9760	9280	8860	9970	9070	26	2910	100	6200	10	1	25820730	2574	-178.04	7.89	12	3.87	-56.00	1263.00	14210	20240626	-29.84	2290	20230710	335.37	14210	-29.84	20240626	3260	205.83	20240422	14210	-29.84	20240626	2290	335.37	20230710	4.27	N	323280	100	25 억		892972	N	N	0	N	00	N
136	20240709	101129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	270	2	2.78	8689740340	855275	86.62	9810	10400	9750	12610	6790	9700	10160.17	3.46	0	43074	10660	10180	9760	9280	8860	9970	9070	26	2910	100	6200	10	1	25820730	2574	-178.04	7.89	12	3.31	-56.00	1263.00	14210	20240626	-29.84	2290	20230710	335.37	14210	-29.84	20240626	3260	205.83	20240422	14210	-29.84	20240626	2290	335.37	20230710	4.27	N	323280	100	25 억		892972	N	N	0	N	00	N
137	20240709	091126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10080	380	2	3.92	2413212570	240031	24.31	9810	10230	9750	12610	6790	9700	10053.75	3.46	0	26637	10660	10180	9760	9280	8860	9970	9070	26	2910	100	6200	10	1	25820730	2603	-180.00	7.98	12	0.93	-56.00	1263.00	14210	20240626	-29.06	2290	20230710	340.17	14210	-29.06	20240626	3260	209.20	20240422	14210	-29.06	20240626	2290	340.17	20230710	4.27	N	323280	100	25 억		892972	N	N	0	N	00	N
138	20240708	161120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9700	-380	5	-3.77	9535075060	982401	60.41	10110	10240	9340	13100	7060	10080	9705.69	3.43	0	13242	10680	10380	9980	9680	9280	10530	9830	26	3020	100	6450	10	1	25820730	2505	-173.21	7.68	12	3.80	-56.00	1263.00	14210	20240626	-31.74	2290	20230710	323.58	14210	-31.74	20240626	3260	197.55	20240422	14210	-31.74	20240626	2290	323.58	20230710	4.34	N	323280	100	25 억		886331	N	N	0	N	00	N
139	20240708	151121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9680	-400	5	-3.97	9231180050	951055	58.49	10110	10240	9340	13100	7060	10080	9706.04	3.43	0	9789	10680	10380	9980	9680	9280	10530	9830	26	3020	100	6450	10	1	25820730	2499	-172.86	7.66	12	3.68	-56.00	1263.00	14210	20240626	-31.88	2290	20230710	322.71	14210	-31.88	20240626	3260	196.93	20240422	14210	-31.88	20240626	2290	322.71	20230710	4.34	N	323280	100	25 억		886331	N	N	0	N	00	N
140	20240708	141125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9660	-420	5	-4.17	8685160960	894768	55.02	10110	10240	9340	13100	7060	10080	9706.38	3.43	0	165	10680	10380	9980	9680	9280	10530	9830	26	3020	100	6450	10	1	25820730	2494	-172.50	7.65	12	3.47	-56.00	1263.00	14210	20240626	-32.02	2290	20230710	321.83	14210	-32.02	20240626	3260	196.32	20240422	14210	-32.02	20240626	2290	321.83	20230710	4.34	N	323280	100	25 억		886331	N	N	0	N	00	N
141	20240708	131119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9670	-410	5	-4.07	7783569620	802208	49.33	10110	10240	9340	13100	7060	10080	9702.43	3.43	0	-16414	10680	10380	9980	9680	9280	10530	9830	26	3020	100	6450	10	1	25820730	2497	-172.68	7.66	12	3.11	-56.00	1263.00	14210	20240626	-31.95	2290	20230710	322.27	14210	-31.95	20240626	3260	196.63	20240422	14210	-31.95	20240626	2290	322.27	20230710	4.34	N	323280	100	25 억		886331	N	N	0	N	00	N
142	20240708	121122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	-550	5	-5.46	7069272540	727974	44.77	10110	10240	9340	13100	7060	10080	9710.61	3.43	0	-19075	10680	10380	9980	9680	9280	10530	9830	26	3020	100	6450	10	1	25820730	2461	-170.18	7.55	12	2.82	-56.00	1263.00	14210	20240626	-32.93	2290	20230710	316.16	14210	-32.93	20240626	3260	192.33	20240422	14210	-32.93	20240626	2290	316.16	20230710	4.34	N	323280	100	25 억		886331	N	N	0	N	00	N
143	20240708	111118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9420	-660	5	-6.55	6161393300	632368	38.89	10110	10240	9340	13100	7060	10080	9743.08	3.43	0	-10421	10680	10380	9980	9680	9280	10530	9830	26	3020	100	6450	10	1	25820730	2432	-168.21	7.46	12	2.45	-56.00	1263.00	14210	20240626	-33.71	2290	20230710	311.35	14210	-33.71	20240626	3260	188.96	20240422	14210	-33.71	20240626	2290	311.35	20230710	4.34	N	323280	100	25 억		886331	N	N	0	N	00	N
144	20240708	101119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9700	-380	5	-3.77	3221084130	323675	19.90	10110	10240	9700	13100	7060	10080	9951.39	3.43	0	-41880	10680	10380	9980	9680	9280	10530	9830	26	3020	100	6450	10	1	25820730	2505	-173.21	7.68	12	1.25	-56.00	1263.00	14210	20240626	-31.74	2290	20230710	323.58	14210	-31.74	20240626	3260	197.55	20240422	14210	-31.74	20240626	2290	323.58	20230710	4.34	N	323280	100	25 억		886331	N	N	0	N	00	N
145	20240708	091118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10110	30	2	0.30	697684960	69498	4.27	10110	10150	9840	13100	7060	10080	10038.60	3.43	0	5410	10680	10380	9980	9680	9280	10530	9830	26	3020	100	6450	10	1	25820730	2610	-180.54	8.00	12	0.27	-56.00	1263.00	14210	20240626	-28.85	2290	20230710	341.48	14210	-28.85	20240626	3260	210.12	20240422	14210	-28.85	20240626	2290	341.48	20230710	4.34	N	323280	100	25 억		886331	N	N	0	N	00	N
146	20240705	161113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10080	280	2	2.86	16113261870	1615241	131.04	9810	10280	9580	12740	6860	9800	9975.69	4.31	0	-232852	10360	10080	9790	9510	9220	9935	9365	26	2940	100	6270	10	1	25820730	2603	-180.00	7.98	12	6.26	-56.00	1263.00	14210	20240626	-29.06	2290	20230710	340.17	14210	-29.06	20240626	3260	209.20	20240422	14210	-29.06	20240626	2290	340.17	20230710	4.36	N	323280	100	25 억		1114031	N	N	0	N	00	N
147	20240705	151117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	300	2	3.06	15823346140	1586462	128.70	9810	10280	9580	12740	6860	9800	9974.03	4.31	0	-228179	10360	10080	9790	9510	9220	9935	9365	26	2940	100	6270	10	1	25820730	2608	-180.36	8.00	12	6.14	-56.00	1263.00	14210	20240626	-28.92	2290	20230710	341.05	14210	-28.92	20240626	3260	209.82	20240422	14210	-28.92	20240626	2290	341.05	20230710	4.36	N	323280	100	25 억		1114031	N	N	0	N	00	N
148	20240705	141119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10190	390	2	3.98	14876284970	1492972	121.12	9810	10280	9580	12740	6860	9800	9964.26	4.31	0	-201440	10360	10080	9790	9510	9220	9935	9365	26	2940	100	6270	10	1	25820730	2631	-181.96	8.07	12	5.78	-56.00	1263.00	14210	20240626	-28.29	2290	20230710	344.98	14210	-28.29	20240626	3260	212.58	20240422	14210	-28.29	20240626	2290	344.98	20230710	4.36	N	323280	100	25 억		1114031	N	N	0	N	00	N
149	20240705	131116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10140	340	2	3.47	13472583330	1354626	109.89	9810	10250	9580	12740	6860	9800	9945.66	4.31	0	-186270	10360	10080	9790	9510	9220	9935	9365	26	2940	100	6270	10	1	25820730	2618	-181.07	8.03	12	5.25	-56.00	1263.00	14210	20240626	-28.64	2290	20230710	342.79	14210	-28.64	20240626	3260	211.04	20240422	14210	-28.64	20240626	2290	342.79	20230710	4.36	N	323280	100	25 억		1114031	N	N	0	N	00	N
150	20240705	121117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9980	180	2	1.84	11012541750	1110866	90.12	9810	10250	9580	12740	6860	9800	9913.52	4.31	0	-134809	10360	10080	9790	9510	9220	9935	9365	26	2940	100	6270	10	1	25820730	2577	-178.21	7.90	12	4.30	-56.00	1263.00	14210	20240626	-29.77	2290	20230710	335.81	14210	-29.77	20240626	3260	206.13	20240422	14210	-29.77	20240626	2290	335.81	20230710	4.36	N	323280	100	25 억		1114031	N	N	0	N	00	N
151	20240705	111113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	100	2	1.02	9959563870	1004289	81.47	9810	10250	9580	12740	6860	9800	9917.08	4.31	0	-124053	10360	10080	9790	9510	9220	9935	9365	26	2940	100	6270	10	1	25820730	2556	-176.79	7.84	12	3.89	-56.00	1263.00	14210	20240626	-30.33	2290	20230710	332.31	14210	-30.33	20240626	3260	203.68	20240422	14210	-30.33	20240626	2290	332.31	20230710	4.36	N	323280	100	25 억		1114031	N	N	0	N	00	N
152	20240705	101113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9620	-180	5	-1.84	8019887180	805241	65.33	9810	10250	9620	12740	6860	9800	9959.70	4.31	0	-114065	10360	10080	9790	9510	9220	9935	9365	26	2940	100	6270	10	1	25820730	2484	-171.79	7.62	12	3.12	-56.00	1263.00	14210	20240626	-32.30	2290	20230710	320.09	14210	-32.30	20240626	3260	195.09	20240422	14210	-32.30	20240626	2290	320.09	20230710	4.36	N	323280	100	25 억		1114031	N	N	0	N	00	N
153	20240705	091115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	170	2	1.73	3171689280	315365	25.58	9810	10220	9770	12740	6860	9800	10057.55	4.31	0	-51251	10360	10080	9790	9510	9220	9935	9365	26	2940	100	6270	10	1	25820730	2574	-178.04	7.89	12	1.22	-56.00	1263.00	14210	20240626	-29.84	2290	20230710	335.37	14210	-29.84	20240626	3260	205.83	20240422	14210	-29.84	20240626	2290	335.37	20230710	4.36	N	323280	100	25 억		1114031	N	N	0	N	00	N
154	20240704	161109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9800	-270	5	-2.68	11892778740	1224606	105.86	9990	10070	9500	13090	7050	10070	9710.35	3.85	0	118441	10696	10382	10146	9832	9596	10265	9715	26	3020	100	6440	10	1	25820730	2530	-175.00	7.76	12	4.74	-56.00	1263.00	14210	20240626	-31.03	2290	20230710	327.95	14210	-31.03	20240626	3260	200.61	20240422	14210	-31.03	20240626	2290	327.95	20230710	4.40	N	323280	100	25 억		994562	N	N	0	N	00	N
155	20240704	151114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9700	-370	5	-3.67	11462875860	1180545	102.05	9990	10070	9500	13090	7050	10070	9708.93	3.85	0	122330	10696	10382	10146	9832	9596	10265	9715	26	3020	100	6440	10	1	25820730	2505	-173.21	7.68	12	4.57	-56.00	1263.00	14210	20240626	-31.74	2290	20230710	323.58	14210	-31.74	20240626	3260	197.55	20240422	14210	-31.74	20240626	2290	323.58	20230710	4.40	N	323280	100	25 억		994562	N	N	0	N	00	N
156	20240704	141112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9690	-380	5	-3.77	10259131980	1056460	91.32	9990	10070	9500	13090	7050	10070	9709.87	3.85	0	121039	10696	10382	10146	9832	9596	10265	9715	26	3020	100	6440	10	1	25820730	2502	-173.04	7.67	12	4.09	-56.00	1263.00	14210	20240626	-31.81	2290	20230710	323.14	14210	-31.81	20240626	3260	197.24	20240422	14210	-31.81	20240626	2290	323.14	20230710	4.40	N	323280	100	25 억		994562	N	N	0	N	00	N
157	20240704	131112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9600	-470	5	-4.67	8930798100	918213	79.37	9990	10070	9540	13090	7050	10070	9725.19	3.85	0	93158	10696	10382	10146	9832	9596	10265	9715	26	3020	100	6440	10	1	25820730	2479	-171.43	7.60	12	3.56	-56.00	1263.00	14210	20240626	-32.44	2290	20230710	319.21	14210	-32.44	20240626	3260	194.48	20240422	14210	-32.44	20240626	2290	319.21	20230710	4.40	N	323280	100	25 억		994562	N	N	0	N	00	N
158	20240704	121113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9590	-480	5	-4.77	7862504780	806866	69.75	9990	10070	9560	13090	7050	10070	9743.33	3.85	0	70535	10696	10382	10146	9832	9596	10265	9715	26	3020	100	6440	10	1	25820730	2476	-171.25	7.59	12	3.12	-56.00	1263.00	14210	20240626	-32.51	2290	20230710	318.78	14210	-32.51	20240626	3260	194.17	20240422	14210	-32.51	20240626	2290	318.78	20230710	4.40	N	323280	100	25 억		994562	N	N	0	N	00	N
159	20240704	111111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9740	-330	5	-3.28	6289522440	643612	55.64	9990	10070	9580	13090	7050	10070	9770.88	3.85	0	55459	10696	10382	10146	9832	9596	10265	9715	26	3020	100	6440	10	1	25820730	2515	-173.93	7.71	12	2.49	-56.00	1263.00	14210	20240626	-31.46	2290	20230710	325.33	14210	-31.46	20240626	3260	198.77	20240422	14210	-31.46	20240626	2290	325.33	20230710	4.40	N	323280	100	25 억		994562	N	N	0	N	00	N
160	20240704	101111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9690	-380	5	-3.77	4992086500	510465	44.13	9990	10070	9580	13090	7050	10070	9777.83	3.85	0	38412	10696	10382	10146	9832	9596	10265	9715	26	3020	100	6440	10	1	25820730	2502	-173.04	7.67	12	1.98	-56.00	1263.00	14210	20240626	-31.81	2290	20230710	323.14	14210	-31.81	20240626	3260	197.24	20240422	14210	-31.81	20240626	2290	323.14	20230710	4.40	N	323280	100	25 억		994562	N	N	0	N	00	N
161	20240704	091113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	-130	5	-1.29	978123240	98470	8.51	9990	10070	9850	13090	7050	10070	9929.06	3.85	0	-10727	10696	10382	10146	9832	9596	10265	9715	26	3020	100	6440	10	1	25820730	2567	-177.50	7.87	12	0.38	-56.00	1263.00	14210	20240626	-30.05	2290	20230710	334.06	14210	-30.05	20240626	3260	204.91	20240422	14210	-30.05	20240626	2290	334.06	20230710	4.40	N	323280	100	25 억		994562	N	N	0	N	00	N
162	20240703	161106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10070	-180	5	-1.76	11618390080	1146784	94.89	10110	10460	9910	13320	7180	10250	10131.42	3.91	0	-19129	11056	10652	10276	9872	9496	10465	9685	26	3070	100	6560	10	1	25820730	2600	-179.82	7.97	12	4.44	-56.00	1263.00	14210	20240626	-29.13	2290	20230710	339.74	14210	-29.13	20240626	3260	208.90	20240422	14210	-29.13	20240626	2290	339.74	20230710	4.63	N	323280	100	25 억		1010654	N	N	0	N	00	N
163	20240703	151110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10010	-240	5	-2.34	11147881470	1099964	91.01	10110	10460	9910	13320	7180	10250	10134.75	3.91	0	-8987	11056	10652	10276	9872	9496	10465	9685	26	3070	100	6560	10	1	25820730	2585	-178.75	7.93	12	4.26	-56.00	1263.00	14210	20240626	-29.56	2290	20230710	337.12	14210	-29.56	20240626	3260	207.06	20240422	14210	-29.56	20240626	2290	337.12	20230710	4.63	N	323280	100	25 억		1010654	N	N	0	N	00	N
164	20240703	141110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10150	-100	5	-0.98	9437227570	929253	76.89	10110	10460	9910	13320	7180	10250	10155.69	3.91	0	14101	11056	10652	10276	9872	9496	10465	9685	26	3070	100	6560	10	1	25820730	2621	-181.25	8.04	12	3.60	-56.00	1263.00	14210	20240626	-28.57	2290	20230710	343.23	14210	-28.57	20240626	3260	211.35	20240422	14210	-28.57	20240626	2290	343.23	20230710	4.63	N	323280	100	25 억		1010654	N	N	0	N	00	N
165	20240703	131109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10230	-20	5	-0.20	8649521130	851527	70.46	10110	10460	9910	13320	7180	10250	10157.64	3.91	0	9508	11056	10652	10276	9872	9496	10465	9685	26	3070	100	6560	10	1	25820730	2641	-182.68	8.10	12	3.30	-56.00	1263.00	14210	20240626	-28.01	2290	20230710	346.72	14210	-28.01	20240626	3260	213.80	20240422	14210	-28.01	20240626	2290	346.72	20230710	4.63	N	323280	100	25 억		1010654	N	N	0	N	00	N
166	20240703	121108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10430	180	2	1.76	7540912340	743902	61.55	10110	10460	9910	13320	7180	10250	10136.94	3.91	0	11956	11056	10652	10276	9872	9496	10465	9685	26	3070	100	6560	10	1	25820730	2693	-186.25	8.26	12	2.88	-56.00	1263.00	14210	20240626	-26.60	2290	20230710	355.46	14210	-26.60	20240626	3260	219.94	20240422	14210	-26.60	20240626	2290	355.46	20230710	4.63	N	323280	100	25 억		1010654	N	N	0	N	00	N
167	20240703	111111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10170	-80	5	-0.78	5028628620	501032	41.46	10110	10230	9910	13320	7180	10250	10036.45	3.91	0	76228	11056	10652	10276	9872	9496	10465	9685	26	3070	100	6560	10	1	25820730	2626	-181.61	8.05	12	1.94	-56.00	1263.00	14210	20240626	-28.43	2290	20230710	344.10	14210	-28.43	20240626	3260	211.96	20240422	14210	-28.43	20240626	2290	344.10	20230710	4.63	N	323280	100	25 억		1010654	N	N	0	N	00	N
168	20240703	101111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10090	-160	5	-1.56	3617856140	361382	29.90	10110	10230	9910	13320	7180	10250	10011.03	3.91	0	65328	11056	10652	10276	9872	9496	10465	9685	26	3070	100	6560	10	1	25820730	2605	-180.18	7.99	12	1.40	-56.00	1263.00	14210	20240626	-28.99	2290	20230710	340.61	14210	-28.99	20240626	3260	209.51	20240422	14210	-28.99	20240626	2290	340.61	20230710	4.63	N	323280	100	25 억		1010654	N	N	0	N	00	N
169	20240703	091108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	-150	5	-1.46	892170530	88576	7.33	10110	10230	9960	13320	7180	10250	10071.94	3.91	0	17355	11056	10652	10276	9872	9496	10465	9685	26	3070	100	6560	10	1	25820730	2608	-180.36	8.00	12	0.34	-56.00	1263.00	14210	20240626	-28.92	2290	20230710	341.05	14210	-28.92	20240626	3260	209.82	20240422	14210	-28.92	20240626	2290	341.05	20230710	4.63	N	323280	100	25 억		1010654	N	N	0	N	00	N
170	20240702	161104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10250	-70	5	-0.68	12250517700	1198745	48.21	10390	10680	9900	13410	7230	10320	10219.44	3.74	0	43404	11746	11032	10576	9862	9406	10805	9635	26	3090	100	6600	10	1	25820730	2647	-183.04	8.12	12	4.64	-56.00	1263.00	14210	20240626	-27.87	2290	20230710	347.60	14210	-27.87	20240626	3260	214.42	20240422	14210	-27.87	20240626	2290	347.60	20230710	4.81	N	323280	100	25 억		965573	N	N	0	N	00	N
171	20240702	151107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10310	-10	5	-0.10	11802366620	1154961	46.45	10390	10680	9900	13410	7230	10320	10218.84	3.74	0	46272	11746	11032	10576	9862	9406	10805	9635	26	3090	100	6600	10	1	25820730	2662	-184.11	8.16	12	4.47	-56.00	1263.00	14210	20240626	-27.45	2290	20230710	350.22	14210	-27.45	20240626	3260	216.26	20240422	14210	-27.45	20240626	2290	350.22	20230710	4.81	N	323280	100	25 억		965573	N	N	0	N	00	N
172	20240702	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	-270	5	-2.62	9900171560	970026	39.01	10390	10680	9900	13410	7230	10320	10206.08	3.74	0	66612	11746	11032	10576	9862	9406	10805	9635	26	3090	100	6600	10	1	25820730	2595	-179.46	7.96	12	3.76	-56.00	1263.00	14210	20240626	-29.28	2290	20230710	338.86	14210	-29.28	20240626	3260	208.28	20240422	14210	-29.28	20240626	2290	338.86	20230710	4.81	N	323280	100	25 억		965573	N	N	0	N	00	N
173	20240702	131106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10010	-310	5	-3.00	8736444660	854331	34.36	10390	10680	9900	13410	7230	10320	10226.06	3.74	0	35400	11746	11032	10576	9862	9406	10805	9635	26	3090	100	6600	10	1	25820730	2585	-178.75	7.93	12	3.31	-56.00	1263.00	14210	20240626	-29.56	2290	20230710	337.12	14210	-29.56	20240626	3260	207.06	20240422	14210	-29.56	20240626	2290	337.12	20230710	4.81	N	323280	100	25 억		965573	N	N	0	N	00	N
174	20240702	121107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10080	-240	5	-2.33	6834355880	664440	26.72	10390	10680	10010	13410	7230	10320	10285.88	3.74	0	17920	11746	11032	10576	9862	9406	10805	9635	26	3090	100	6600	10	1	25820730	2603	-180.00	7.98	12	2.57	-56.00	1263.00	14210	20240626	-29.06	2290	20230710	340.17	14210	-29.06	20240626	3260	209.20	20240422	14210	-29.06	20240626	2290	340.17	20230710	4.81	N	323280	100	25 억		965573	N	N	0	N	00	N
175	20240702	111106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	-220	5	-2.13	6196471150	601182	24.18	10390	10680	10010	13410	7230	10320	10307.15	3.74	0	9393	11746	11032	10576	9862	9406	10805	9635	26	3090	100	6600	10	1	25820730	2608	-180.36	8.00	12	2.33	-56.00	1263.00	14210	20240626	-28.92	2290	20230710	341.05	14210	-28.92	20240626	3260	209.82	20240422	14210	-28.92	20240626	2290	341.05	20230710	4.81	N	323280	100	25 억		965573	N	N	0	N	00	N
176	20240702	101106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10160	-160	5	-1.55	4684687600	451613	18.16	10390	10680	10130	13410	7230	10320	10373.24	3.74	0	-1076	11746	11032	10576	9862	9406	10805	9635	26	3090	100	6600	10	1	25820730	2623	-181.43	8.04	12	1.75	-56.00	1263.00	14210	20240626	-28.50	2290	20230710	343.67	14210	-28.50	20240626	3260	211.66	20240422	14210	-28.50	20240626	2290	343.67	20230710	4.81	N	323280	100	25 억		965573	N	N	0	N	00	N
177	20240702	091107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10410	90	2	0.87	2028259960	192181	7.73	10390	10680	10380	13410	7230	10320	10554.00	3.74	0	-27089	11746	11032	10576	9862	9406	10805	9635	26	3090	100	6600	10	1	25820730	2688	-185.89	8.24	12	0.74	-56.00	1263.00	14210	20240626	-26.74	2290	20230710	354.59	14210	-26.74	20240626	3260	219.33	20240422	14210	-26.74	20240626	2290	354.59	20230710	4.81	N	323280	100	25 억		965573	N	N	0	N	00	N
178	20240701	161102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10320	-1090	5	-9.55	26177644140	2474095	96.92	11170	11290	10120	14830	7990	11410	10581.11	2.84	0	214388	14936	13172	12226	10462	9516	12700	9990	26	3420	100	7300	10	1	25820730	2665	-184.29	8.17	12	9.58	-56.00	1263.00	14210	20240626	-27.38	2290	20230710	350.66	14210	-27.38	20240626	3260	216.56	20240422	14210	-27.38	20240626	2290	350.66	20230710	4.86	N	323280	100	25 억		732237	N	N	0	N	00	N
179	20240701	151105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10390	-1020	5	-8.94	25104218820	2370271	92.85	11170	11290	10120	14830	7990	11410	10591.04	2.84	0	189301	14936	13172	12226	10462	9516	12700	9990	26	3420	100	7300	10	1	25820730	2683	-185.54	8.23	12	9.18	-56.00	1263.00	14210	20240626	-26.88	2290	20230710	353.71	14210	-26.88	20240626	3260	218.71	20240422	14210	-26.88	20240626	2290	353.71	20230710	4.86	N	323280	100	25 억		732237	N	N	0	N	00	N
180	20240701	141103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10560	-850	5	-7.45	23734693990	2239458	87.73	11170	11290	10120	14830	7990	11410	10598.15	2.84	0	188201	14936	13172	12226	10462	9516	12700	9990	26	3420	100	7300	10	1	25820730	2727	-188.57	8.36	12	8.67	-56.00	1263.00	14210	20240626	-25.69	2290	20230710	361.14	14210	-25.69	20240626	3260	223.93	20240422	14210	-25.69	20240626	2290	361.14	20230710	4.86	N	323280	100	25 억		732237	N	N	0	N	00	N
181	20240701	131103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10530	-880	5	-7.71	22146628990	2089590	81.85	11170	11290	10120	14830	7990	11410	10598.27	2.84	0	176745	14936	13172	12226	10462	9516	12700	9990	26	3420	100	7300	10	1	25820730	2719	-188.04	8.34	12	8.09	-56.00	1263.00	14210	20240626	-25.90	2290	20230710	359.83	14210	-25.90	20240626	3260	223.01	20240422	14210	-25.90	20240626	2290	359.83	20230710	4.86	N	323280	100	25 억		732237	N	N	0	N	00	N
182	20240701	121103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10550	-860	5	-7.54	20438164630	1927082	75.49	11170	11290	10120	14830	7990	11410	10605.46	2.84	0	189293	14936	13172	12226	10462	9516	12700	9990	26	3420	100	7300	10	1	25820730	2724	-188.39	8.35	12	7.46	-56.00	1263.00	14210	20240626	-25.76	2290	20230710	360.70	14210	-25.76	20240626	3260	223.62	20240422	14210	-25.76	20240626	2290	360.70	20230710	4.86	N	323280	100	25 억		732237	N	N	0	N	00	N
183	20240701	111100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10450	-960	5	-8.41	15039122840	1402279	54.93	11170	11290	10400	14830	7990	11410	10724.42	2.84	0	93588	14936	13172	12226	10462	9516	12700	9990	26	3420	100	7300	10	1	25820730	2698	-186.61	8.27	12	5.43	-56.00	1263.00	14210	20240626	-26.46	2290	20230710	356.33	14210	-26.46	20240626	3260	220.55	20240422	14210	-26.46	20240626	2290	356.33	20230710	4.86	N	323280	100	25 억		732237	N	N	0	N	00	N
184	20240701	101059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10690	-720	5	-6.31	10825358330	1002941	39.29	11170	11290	10480	14830	7990	11410	10793.17	2.84	0	123427	14936	13172	12226	10462	9516	12700	9990	26	3420	100	7300	10	1	25820730	2760	-190.89	8.46	12	3.88	-56.00	1263.00	14210	20240626	-24.77	2290	20230710	366.81	14210	-24.77	20240626	3260	227.91	20240422	14210	-24.77	20240626	2290	366.81	20230710	4.86	N	323280	100	25 억		732237	N	N	0	N	00	N
185	20240701	091057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10750	-660	5	-5.78	3910999870	354352	13.88	11170	11290	10730	14830	7990	11410	11036.29	2.84	0	53195	14936	13172	12226	10462	9516	12700	9990	26	3420	100	7300	10	1	25820730	2776	-191.96	8.51	12	1.37	-56.00	1263.00	14210	20240626	-24.35	2290	20230710	369.43	14210	-24.35	20240626	3260	229.75	20240422	14210	-24.35	20240626	2290	369.43	20230710	4.86	N	323280	100	25 억		732237	N	N	0	N	00	N