KissMeData/396470/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	161254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14550	40	2	0.28	11502162390	815752	106.28	14320	14560	13520	18860	10160	14510	14098.79	1.07	0	-22442	15503	15006	14533	14036	13563	14770	13800	16	4350	100	8990	10	1	16120000	2345	84.59	3.86	12	5.06	172.00	3765.00	18290	20240626	-20.45	7850	20240201	85.35	18290	-20.45	20240626	7850	85.35	20240201	18290	-20.45	20240626	7850	85.35	20240201	5.64	N	396470	100	16 억		172229	N	N	0	N	00	N
3	20240731	151312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14490	-20	5	-0.14	10910275660	774970	100.96	14320	14560	13520	18860	10160	14510	14078.32	1.07	0	-21179	15503	15006	14533	14036	13563	14770	13800	16	4350	100	8990	10	1	16120000	2336	84.24	3.85	12	4.81	172.00	3765.00	18290	20240626	-20.78	7850	20240201	84.59	18290	-20.78	20240626	7850	84.59	20240201	18290	-20.78	20240626	7850	84.59	20240201	5.64	N	396470	100	16 억		172229	N	N	0	N	00	N
4	20240731	141312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14200	-310	5	-2.14	9414485430	670864	87.40	14320	14490	13520	18860	10160	14510	14033.37	1.07	0	-37074	15503	15006	14533	14036	13563	14770	13800	16	4350	100	8990	10	1	16120000	2289	82.56	3.77	12	4.16	172.00	3765.00	18290	20240626	-22.36	7850	20240201	80.89	18290	-22.36	20240626	7850	80.89	20240201	18290	-22.36	20240626	7850	80.89	20240201	5.64	N	396470	100	16 억		172229	N	N	0	N	00	N
5	20240731	131307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14340	-170	5	-1.17	7824960980	559938	72.95	14320	14420	13520	18860	10160	14510	13974.69	1.07	0	-29385	15503	15006	14533	14036	13563	14770	13800	16	4350	100	8990	10	1	16120000	2312	83.37	3.81	12	3.47	172.00	3765.00	18290	20240626	-21.60	7850	20240201	82.68	18290	-21.60	20240626	7850	82.68	20240201	18290	-21.60	20240626	7850	82.68	20240201	5.64	N	396470	100	16 억		172229	N	N	0	N	00	N
6	20240731	121305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13940	-570	5	-3.93	6677929450	478565	62.35	14320	14420	13520	18860	10160	14510	13954.07	1.07	0	-54565	15503	15006	14533	14036	13563	14770	13800	16	4350	100	8990	10	1	16120000	2247	81.05	3.70	12	2.97	172.00	3765.00	18290	20240626	-23.78	7850	20240201	77.58	18290	-23.78	20240626	7850	77.58	20240201	18290	-23.78	20240626	7850	77.58	20240201	5.64	N	396470	100	16 억		172229	N	N	0	N	00	N
7	20240731	111308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13740	-770	5	-5.31	5827323240	417087	54.34	14320	14420	13520	18860	10160	14510	13971.48	1.07	0	-41752	15503	15006	14533	14036	13563	14770	13800	16	4350	100	8990	10	1	16120000	2215	79.88	3.65	12	2.59	172.00	3765.00	18290	20240626	-24.88	7850	20240201	75.03	18290	-24.88	20240626	7850	75.03	20240201	18290	-24.88	20240626	7850	75.03	20240201	5.64	N	396470	100	16 억		172229	N	N	0	N	00	N
8	20240731	101305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14310	-200	5	-1.38	3561469480	253110	32.98	14320	14420	13720	18860	10160	14510	14070.84	1.07	0	19460	15503	15006	14533	14036	13563	14770	13800	16	4350	100	8990	10	1	16120000	2307	83.20	3.80	12	1.57	172.00	3765.00	18290	20240626	-21.76	7850	20240201	82.29	18290	-21.76	20240626	7850	82.29	20240201	18290	-21.76	20240626	7850	82.29	20240201	5.64	N	396470	100	16 억		172229	N	N	0	N	00	N
9	20240731	091303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13860	-650	5	-4.48	1768423050	126586	16.49	14320	14320	13720	18860	10160	14510	13970.13	1.07	0	22785	15503	15006	14533	14036	13563	14770	13800	16	4350	100	8990	10	1	16120000	2234	80.58	3.68	12	0.79	172.00	3765.00	18290	20240626	-24.22	7850	20240201	76.56	18290	-24.22	20240626	7850	76.56	20240201	18290	-24.22	20240626	7850	76.56	20240201	5.64	N	396470	100	16 억		172229	N	N	0	N	00	N
10	20240730	161232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14510	-650	5	-4.29	11001990940	761406	22.04	14720	15030	14060	19700	10620	15160	14449.41	1.30	0	-34400	17060	16110	15410	14460	13760	16585	14935	16	4540	100	9390	10	1	16120000	2339	84.36	3.85	12	4.72	172.00	3765.00	18290	20240626	-20.67	7850	20240201	84.84	18290	-20.67	20240626	7850	84.84	20240201	18290	-20.67	20240626	7850	84.84	20240201	5.54	N	396470	100	16 억		210157	N	N	0	N	00	N
11	20240730	151259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14410	-750	5	-4.95	10540070510	729596	21.12	14720	15030	14060	19700	10620	15160	14446.41	1.30	0	-32121	17060	16110	15410	14460	13760	16585	14935	16	4540	100	9390	10	1	16120000	2323	83.78	3.83	12	4.53	172.00	3765.00	18290	20240626	-21.21	7850	20240201	83.57	18290	-21.21	20240626	7850	83.57	20240201	18290	-21.21	20240626	7850	83.57	20240201	5.54	N	396470	100	16 억		210157	N	N	0	N	00	N
12	20240730	141241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14520	-640	5	-4.22	9696663060	671240	19.43	14720	15030	14060	19700	10620	15160	14445.85	1.30	0	-49544	17060	16110	15410	14460	13760	16585	14935	16	4540	100	9390	10	1	16120000	2341	84.42	3.86	12	4.16	172.00	3765.00	18290	20240626	-20.61	7850	20240201	84.97	18290	-20.61	20240626	7850	84.97	20240201	18290	-20.61	20240626	7850	84.97	20240201	5.54	N	396470	100	16 억		210157	N	N	0	N	00	N
13	20240730	131248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14270	-890	5	-5.87	9059269910	627028	18.15	14720	15030	14060	19700	10620	15160	14447.91	1.30	0	-55658	17060	16110	15410	14460	13760	16585	14935	16	4540	100	9390	10	1	16120000	2300	82.97	3.79	12	3.89	172.00	3765.00	18290	20240626	-21.98	7850	20240201	81.78	18290	-21.98	20240626	7850	81.78	20240201	18290	-21.98	20240626	7850	81.78	20240201	5.54	N	396470	100	16 억		210157	N	N	0	N	00	N
14	20240730	121239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14120	-1040	5	-6.86	8232922820	569021	16.47	14720	15030	14060	19700	10620	15160	14468.53	1.30	0	-56427	17060	16110	15410	14460	13760	16585	14935	16	4540	100	9390	10	1	16120000	2276	82.09	3.75	12	3.53	172.00	3765.00	18290	20240626	-22.80	7850	20240201	79.87	18290	-22.80	20240626	7850	79.87	20240201	18290	-22.80	20240626	7850	79.87	20240201	5.54	N	396470	100	16 억		210157	N	N	0	N	00	N
15	20240730	111248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14150	-1010	5	-6.66	7378287380	508563	14.72	14720	15030	14060	19700	10620	15160	14508.06	1.30	0	-57709	17060	16110	15410	14460	13760	16585	14935	16	4540	100	9390	10	1	16120000	2281	82.27	3.76	12	3.15	172.00	3765.00	18290	20240626	-22.64	7850	20240201	80.25	18290	-22.64	20240626	7850	80.25	20240201	18290	-22.64	20240626	7850	80.25	20240201	5.54	N	396470	100	16 억		210157	N	N	0	N	00	N
16	20240730	101257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14270	-890	5	-5.87	5480662290	374501	10.84	14720	15030	14170	19700	10620	15160	14634.52	1.30	0	-47588	17060	16110	15410	14460	13760	16585	14935	16	4540	100	9390	10	1	16120000	2300	82.97	3.79	12	2.32	172.00	3765.00	18290	20240626	-21.98	7850	20240201	81.78	18290	-21.98	20240626	7850	81.78	20240201	18290	-21.98	20240626	7850	81.78	20240201	5.54	N	396470	100	16 억		210157	N	N	0	N	00	N
17	20240730	091304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14850	-310	5	-2.04	2450471500	165689	4.80	14720	15030	14600	19700	10620	15160	14789.50	1.30	0	-16159	17060	16110	15410	14460	13760	16585	14935	16	4540	100	9390	10	1	16120000	2394	86.34	3.94	12	1.03	172.00	3765.00	18290	20240626	-18.81	7850	20240201	89.17	18290	-18.81	20240626	7850	89.17	20240201	18290	-18.81	20240626	7850	89.17	20240201	5.54	N	396470	100	16 억		210157	N	N	0	N	00	N
18	20240729	161229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15160	740	2	5.13	53970154090	3424615	712.94	14720	16360	14710	18740	10100	14420	15760.55	0.67	0	104173	14920	14670	14310	14060	13700	14795	14185	16	4320	100	8940	10	1	16120000	2444	88.14	4.03	12	21.24	172.00	3765.00	18290	20240626	-17.11	7850	20240201	93.12	18290	-17.11	20240626	7850	93.12	20240201	18290	-17.11	20240626	7850	93.12	20240201	5.55	N	396470	100	16 억		107300	N	N	0	N	00	N
19	20240729	151248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15280	860	2	5.96	52797642330	3347485	696.88	14720	16360	14710	18740	10100	14420	15772.65	0.67	0	97820	14920	14670	14310	14060	13700	14795	14185	16	4320	100	8940	10	1	16120000	2463	88.84	4.06	12	20.77	172.00	3765.00	18290	20240626	-16.46	7850	20240201	94.65	18290	-16.46	20240626	7850	94.65	20240201	18290	-16.46	20240626	7850	94.65	20240201	5.55	N	396470	100	16 억		107300	N	N	0	N	00	N
20	20240729	141257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15720	1300	2	9.02	49231091610	3116877	648.87	14720	16360	14710	18740	10100	14420	15795.36	0.67	0	62178	14920	14670	14310	14060	13700	14795	14185	16	4320	100	8940	10	1	16120000	2534	91.40	4.18	12	19.34	172.00	3765.00	18290	20240626	-14.05	7850	20240201	100.25	18290	-14.05	20240626	7850	100.25	20240201	18290	-14.05	20240626	7850	100.25	20240201	5.55	N	396470	100	16 억		107300	N	N	0	N	00	N
21	20240729	131254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15880	1460	2	10.12	46376467060	2935229	611.06	14720	16360	14710	18740	10100	14420	15800.32	0.67	0	31169	14920	14670	14310	14060	13700	14795	14185	16	4320	100	8940	10	1	16120000	2560	92.33	4.22	12	18.21	172.00	3765.00	18290	20240626	-13.18	7850	20240201	102.29	18290	-13.18	20240626	7850	102.29	20240201	18290	-13.18	20240626	7850	102.29	20240201	5.55	N	396470	100	16 억		107300	N	N	0	N	00	N
22	20240729	121254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15930	1510	2	10.47	41782939280	2646835	551.02	14720	16360	14710	18740	10100	14420	15786.41	0.67	0	-3733	14920	14670	14310	14060	13700	14795	14185	16	4320	100	8940	10	1	16120000	2568	92.62	4.23	12	16.42	172.00	3765.00	18290	20240626	-12.90	7850	20240201	102.93	18290	-12.90	20240626	7850	102.93	20240201	18290	-12.90	20240626	7850	102.93	20240201	5.55	N	396470	100	16 억		107300	N	N	0	N	00	N
23	20240729	111243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15950	1530	2	10.61	20885052670	1344601	279.92	14720	16150	14710	18740	10100	14420	15533.19	0.67	0	-1031	14920	14670	14310	14060	13700	14795	14185	16	4320	100	8940	10	1	16120000	2571	92.73	4.24	12	8.34	172.00	3765.00	18290	20240626	-12.79	7850	20240201	103.18	18290	-12.79	20240626	7850	103.18	20240201	18290	-12.79	20240626	7850	103.18	20240201	5.55	N	396470	100	16 억		107300	N	N	0	N	00	N
24	20240729	101240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15260	840	2	5.83	8929041120	589194	122.66	14720	15490	14710	18740	10100	14420	15155.66	0.67	0	36188	14920	14670	14310	14060	13700	14795	14185	16	4320	100	8940	10	1	16120000	2460	88.72	4.05	12	3.66	172.00	3765.00	18290	20240626	-16.57	7850	20240201	94.39	18290	-16.57	20240626	7850	94.39	20240201	18290	-16.57	20240626	7850	94.39	20240201	5.55	N	396470	100	16 억		107300	N	N	0	N	00	N
25	20240729	091236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15230	810	2	5.62	3902494310	259317	53.98	14720	15280	14710	18740	10100	14420	15051.06	0.67	0	-9757	14920	14670	14310	14060	13700	14795	14185	16	4320	100	8940	10	1	16120000	2455	88.55	4.05	12	1.61	172.00	3765.00	18290	20240626	-16.73	7850	20240201	94.01	18290	-16.73	20240626	7850	94.01	20240201	18290	-16.73	20240626	7850	94.01	20240201	5.55	N	396470	100	16 억		107300	N	N	0	N	00	N
26	20240726	161218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14420	150	2	1.05	6661631830	466398	68.16	14270	14560	13950	18550	9990	14270	14282.96	0.71	0	-10247	15116	14692	13986	13562	12856	14905	13775	16	4280	100	8840	10	1	16120000	2325	83.84	3.83	12	2.89	172.00	3765.00	18290	20240626	-21.16	7850	20240201	83.69	18290	-21.16	20240626	7850	83.69	20240201	18290	-21.16	20240626	7850	83.69	20240201	5.66	N	396470	100	16 억		113681	N	N	0	N	00	N
27	20240726	151230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14290	20	2	0.14	6280591520	439900	64.29	14270	14560	13950	18550	9990	14270	14277.35	0.71	0	-9594	15116	14692	13986	13562	12856	14905	13775	16	4280	100	8840	10	1	16120000	2304	83.08	3.80	12	2.73	172.00	3765.00	18290	20240626	-21.87	7850	20240201	82.04	18290	-21.87	20240626	7850	82.04	20240201	18290	-21.87	20240626	7850	82.04	20240201	5.66	N	396470	100	16 억		113681	N	N	0	N	00	N
28	20240726	141230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14350	80	2	0.56	5108848410	358560	52.40	14270	14560	13950	18550	9990	14270	14248.11	0.71	0	-10845	15116	14692	13986	13562	12856	14905	13775	16	4280	100	8840	10	1	16120000	2313	83.43	3.81	12	2.22	172.00	3765.00	18290	20240626	-21.54	7850	20240201	82.80	18290	-21.54	20240626	7850	82.80	20240201	18290	-21.54	20240626	7850	82.80	20240201	5.66	N	396470	100	16 억		113681	N	N	0	N	00	N
29	20240726	131232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14310	40	2	0.28	4255716350	299204	43.73	14270	14560	13950	18550	9990	14270	14223.13	0.71	0	-33066	15116	14692	13986	13562	12856	14905	13775	16	4280	100	8840	10	1	16120000	2307	83.20	3.80	12	1.86	172.00	3765.00	18290	20240626	-21.76	7850	20240201	82.29	18290	-21.76	20240626	7850	82.29	20240201	18290	-21.76	20240626	7850	82.29	20240201	5.66	N	396470	100	16 억		113681	N	N	0	N	00	N
30	20240726	121237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14290	20	2	0.14	3889268710	273519	39.97	14270	14560	13950	18550	9990	14270	14218.97	0.71	0	-35159	15116	14692	13986	13562	12856	14905	13775	16	4280	100	8840	10	1	16120000	2304	83.08	3.80	12	1.70	172.00	3765.00	18290	20240626	-21.87	7850	20240201	82.04	18290	-21.87	20240626	7850	82.04	20240201	18290	-21.87	20240626	7850	82.04	20240201	5.66	N	396470	100	16 억		113681	N	N	0	N	00	N
31	20240726	111236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14280	10	2	0.07	2966545030	209045	30.55	14270	14560	13950	18550	9990	14270	14190.12	0.71	0	-42007	15116	14692	13986	13562	12856	14905	13775	16	4280	100	8840	10	1	16120000	2302	83.02	3.79	12	1.30	172.00	3765.00	18290	20240626	-21.92	7850	20240201	81.91	18290	-21.92	20240626	7850	81.91	20240201	18290	-21.92	20240626	7850	81.91	20240201	5.66	N	396470	100	16 억		113681	N	N	0	N	00	N
32	20240726	101229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14130	-140	5	-0.98	2298252810	162104	23.69	14270	14560	13950	18550	9990	14270	14176.41	0.71	0	-44057	15116	14692	13986	13562	12856	14905	13775	16	4280	100	8840	10	1	16120000	2278	82.15	3.75	12	1.01	172.00	3765.00	18290	20240626	-22.74	7850	20240201	80.00	18290	-22.74	20240626	7850	80.00	20240201	18290	-22.74	20240626	7850	80.00	20240201	5.66	N	396470	100	16 억		113681	N	N	0	N	00	N
33	20240726	091229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14300	30	2	0.21	905505800	63397	9.27	14270	14560	14090	18550	9990	14270	14283.56	0.71	0	-24168	15116	14692	13986	13562	12856	14905	13775	16	4280	100	8840	10	1	16120000	2305	83.14	3.80	12	0.39	172.00	3765.00	18290	20240626	-21.82	7850	20240201	82.17	18290	-21.82	20240626	7850	82.17	20240201	18290	-21.82	20240626	7850	82.17	20240201	5.66	N	396470	100	16 억		113681	N	N	0	N	00	N
34	20240725	161225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14270	250	2	1.78	9462201690	674686	113.35	13280	14410	13280	18220	9820	14020	14024.05	0.42	0	49926	14953	14486	13963	13496	12973	14720	13730	16	4200	100	8690	10	1	16120000	2300	82.97	3.79	12	4.19	172.00	3765.00	18290	20240626	-21.98	7850	20240201	81.78	18290	-21.98	20240626	7850	81.78	20240201	18290	-21.98	20240626	7850	81.78	20240201	5.56	N	396470	100	16 억		67720	N	N	0	N	00	N
35	20240725	151239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14310	290	2	2.07	9047303450	645623	108.46	13280	14410	13280	18220	9820	14020	14013.29	0.42	0	55979	14953	14486	13963	13496	12973	14720	13730	16	4200	100	8690	10	1	16120000	2307	83.20	3.80	12	4.01	172.00	3765.00	18290	20240626	-21.76	7850	20240201	82.29	18290	-21.76	20240626	7850	82.29	20240201	18290	-21.76	20240626	7850	82.29	20240201	5.56	N	396470	100	16 억		67720	N	N	0	N	00	N
36	20240725	141235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14170	150	2	1.07	8112801580	580121	97.46	13280	14410	13280	18220	9820	14020	13984.67	0.42	0	54399	14953	14486	13963	13496	12973	14720	13730	16	4200	100	8690	10	1	16120000	2284	82.38	3.76	12	3.60	172.00	3765.00	18290	20240626	-22.53	7850	20240201	80.51	18290	-22.53	20240626	7850	80.51	20240201	18290	-22.53	20240626	7850	80.51	20240201	5.56	N	396470	100	16 억		67720	N	N	0	N	00	N
37	20240725	131227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14380	360	2	2.57	7366757920	527904	88.69	13280	14410	13280	18220	9820	14020	13954.73	0.42	0	60685	14953	14486	13963	13496	12973	14720	13730	16	4200	100	8690	10	1	16120000	2318	83.60	3.82	12	3.27	172.00	3765.00	18290	20240626	-21.38	7850	20240201	83.18	18290	-21.38	20240626	7850	83.18	20240201	18290	-21.38	20240626	7850	83.18	20240201	5.56	N	396470	100	16 억		67720	N	N	0	N	00	N
38	20240725	121233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14200	180	2	1.28	6120380620	440880	74.07	13280	14380	13280	18220	9820	14020	13882.19	0.42	0	50042	14953	14486	13963	13496	12973	14720	13730	16	4200	100	8690	10	1	16120000	2289	82.56	3.77	12	2.73	172.00	3765.00	18290	20240626	-22.36	7850	20240201	80.89	18290	-22.36	20240626	7850	80.89	20240201	18290	-22.36	20240626	7850	80.89	20240201	5.56	N	396470	100	16 억		67720	N	N	0	N	00	N
39	20240725	111231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13950	-70	5	-0.50	4768220890	345723	58.08	13280	14310	13280	18220	9820	14020	13792.02	0.42	0	43593	14953	14486	13963	13496	12973	14720	13730	16	4200	100	8690	10	1	16120000	2249	81.10	3.71	12	2.14	172.00	3765.00	18290	20240626	-23.73	7850	20240201	77.71	18290	-23.73	20240626	7850	77.71	20240201	18290	-23.73	20240626	7850	77.71	20240201	5.56	N	396470	100	16 억		67720	N	N	0	N	00	N
40	20240725	101224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14180	160	2	1.14	3771534060	274766	46.16	13280	14310	13280	18220	9820	14020	13726.34	0.42	0	50550	14953	14486	13963	13496	12973	14720	13730	16	4200	100	8690	10	1	16120000	2286	82.44	3.77	12	1.70	172.00	3765.00	18290	20240626	-22.47	7850	20240201	80.64	18290	-22.47	20240626	7850	80.64	20240201	18290	-22.47	20240626	7850	80.64	20240201	5.56	N	396470	100	16 억		67720	N	N	0	N	00	N
41	20240725	091219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13700	-320	5	-2.28	1487514250	110315	18.53	13280	13730	13280	18220	9820	14020	13484.19	0.42	0	40029	14953	14486	13963	13496	12973	14720	13730	16	4200	100	8690	10	1	16120000	2208	79.65	3.64	12	0.68	172.00	3765.00	18290	20240626	-25.10	7850	20240201	74.52	18290	-25.10	20240626	7850	74.52	20240201	18290	-25.10	20240626	7850	74.52	20240201	5.56	N	396470	100	16 억		67720	N	N	0	N	00	N
42	20240724	161216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14020	230	2	1.67	8297171150	588424	78.30	13790	14430	13440	17920	9660	13790	14101.11	0.06	0	58236	14536	14162	13896	13522	13256	14030	13390	16	4130	100	8540	10	1	16120000	2260	81.51	3.72	12	3.65	172.00	3765.00	18290	20240626	-23.35	7850	20240201	78.60	18290	-23.35	20240626	7850	78.60	20240201	18290	-23.35	20240626	7850	78.60	20240201	5.81	N	396470	100	16 억		9776	N	N	0	N	00	N
43	20240724	151235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14020	230	2	1.67	8108879400	574994	76.52	13790	14430	13440	17920	9660	13790	14102.88	0.06	0	57968	14536	14162	13896	13522	13256	14030	13390	16	4130	100	8540	10	1	16120000	2260	81.51	3.72	12	3.57	172.00	3765.00	18290	20240626	-23.35	7850	20240201	78.60	18290	-23.35	20240626	7850	78.60	20240201	18290	-23.35	20240626	7850	78.60	20240201	5.81	N	396470	100	16 억		9776	N	N	0	N	00	N
44	20240724	141230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13900	110	2	0.80	7361721190	521845	69.44	13790	14430	13440	17920	9660	13790	14107.48	0.06	0	57932	14536	14162	13896	13522	13256	14030	13390	16	4130	100	8540	10	1	16120000	2241	80.81	3.69	12	3.24	172.00	3765.00	18290	20240626	-24.00	7850	20240201	77.07	18290	-24.00	20240626	7850	77.07	20240201	18290	-24.00	20240626	7850	77.07	20240201	5.81	N	396470	100	16 억		9776	N	N	0	N	00	N
45	20240724	131234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14140	350	2	2.54	6556114850	464187	61.77	13790	14430	13440	17920	9660	13790	14124.31	0.06	0	61939	14536	14162	13896	13522	13256	14030	13390	16	4130	100	8540	10	1	16120000	2279	82.21	3.76	12	2.88	172.00	3765.00	18290	20240626	-22.69	7850	20240201	80.13	18290	-22.69	20240626	7850	80.13	20240201	18290	-22.69	20240626	7850	80.13	20240201	5.81	N	396470	100	16 억		9776	N	N	0	N	00	N
46	20240724	121233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14180	390	2	2.83	6074468930	430137	57.24	13790	14430	13440	17920	9660	13790	14122.65	0.06	0	66695	14536	14162	13896	13522	13256	14030	13390	16	4130	100	8540	10	1	16120000	2286	82.44	3.77	12	2.67	172.00	3765.00	18290	20240626	-22.47	7850	20240201	80.64	18290	-22.47	20240626	7850	80.64	20240201	18290	-22.47	20240626	7850	80.64	20240201	5.81	N	396470	100	16 억		9776	N	N	0	N	00	N
47	20240724	111230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14260	470	2	3.41	5242910100	371930	49.49	13790	14430	13440	17920	9660	13790	14097.00	0.06	0	69817	14536	14162	13896	13522	13256	14030	13390	16	4130	100	8540	10	1	16120000	2299	82.91	3.79	12	2.31	172.00	3765.00	18290	20240626	-22.03	7850	20240201	81.66	18290	-22.03	20240626	7850	81.66	20240201	18290	-22.03	20240626	7850	81.66	20240201	5.81	N	396470	100	16 억		9776	N	N	0	N	00	N
48	20240724	101256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14150	360	2	2.61	4241299030	301215	40.08	13790	14430	13440	17920	9660	13790	14081.23	0.06	0	52803	14536	14162	13896	13522	13256	14030	13390	16	4130	100	8540	10	1	16120000	2281	82.27	3.76	12	1.87	172.00	3765.00	18290	20240626	-22.64	7850	20240201	80.25	18290	-22.64	20240626	7850	80.25	20240201	18290	-22.64	20240626	7850	80.25	20240201	5.81	N	396470	100	16 억		9776	N	N	0	N	00	N
49	20240724	091219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13840	50	2	0.36	906804800	65740	8.75	13790	13970	13440	17920	9660	13790	13793.84	0.06	0	5415	14536	14162	13896	13522	13256	14030	13390	16	4130	100	8540	10	1	16120000	2231	80.47	3.68	12	0.41	172.00	3765.00	18290	20240626	-24.33	7850	20240201	76.31	18290	-24.33	20240626	7850	76.31	20240201	18290	-24.33	20240626	7850	76.31	20240201	5.81	N	396470	100	16 억		9776	N	N	0	N	00	N
50	20240723	161210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13790	200	2	1.47	10328820930	740148	26.33	14140	14270	13630	17660	9520	13590	13956.73	0.06	0	-384	15030	14310	13700	12980	12370	14670	13340	16	4070	100	8420	10	1	16120000	2223	80.17	3.66	12	4.59	172.00	3765.00	18290	20240626	-24.60	7850	20240201	75.67	18290	-24.60	20240626	7850	75.67	20240201	18290	-24.60	20240626	7850	75.67	20240201	5.73	N	396470	100	16 억		10052	N	N	0	N	00	N
51	20240723	151238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13810	220	2	1.62	9998434230	716191	25.48	14140	14270	13630	17660	9520	13590	13961.90	0.06	0	-158	15030	14310	13700	12980	12370	14670	13340	16	4070	100	8420	10	1	16120000	2226	80.29	3.67	12	4.44	172.00	3765.00	18290	20240626	-24.49	7850	20240201	75.92	18290	-24.49	20240626	7850	75.92	20240201	18290	-24.49	20240626	7850	75.92	20240201	5.73	N	396470	100	16 억		10052	N	N	0	N	00	N
52	20240723	141214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13860	270	2	1.99	9347273620	669076	23.80	14140	14270	13630	17660	9520	13590	13971.88	0.06	0	3580	15030	14310	13700	12980	12370	14670	13340	16	4070	100	8420	10	1	16120000	2234	80.58	3.68	12	4.15	172.00	3765.00	18290	20240626	-24.22	7850	20240201	76.56	18290	-24.22	20240626	7850	76.56	20240201	18290	-24.22	20240626	7850	76.56	20240201	5.73	N	396470	100	16 억		10052	N	N	0	N	00	N
53	20240723	131210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13920	330	2	2.43	8795777750	629238	22.39	14140	14270	13630	17660	9520	13590	13980.05	0.06	0	7330	15030	14310	13700	12980	12370	14670	13340	16	4070	100	8420	10	1	16120000	2244	80.93	3.70	12	3.90	172.00	3765.00	18290	20240626	-23.89	7850	20240201	77.32	18290	-23.89	20240626	7850	77.32	20240201	18290	-23.89	20240626	7850	77.32	20240201	5.73	N	396470	100	16 억		10052	N	N	0	N	00	N
54	20240723	121219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13790	200	2	1.47	8234483150	588713	20.95	14140	14270	13630	17660	9520	13590	13989.00	0.06	0	-39	15030	14310	13700	12980	12370	14670	13340	16	4070	100	8420	10	1	16120000	2223	80.17	3.66	12	3.65	172.00	3765.00	18290	20240626	-24.60	7850	20240201	75.67	18290	-24.60	20240626	7850	75.67	20240201	18290	-24.60	20240626	7850	75.67	20240201	5.73	N	396470	100	16 억		10052	N	N	0	N	00	N
55	20240723	111216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13890	300	2	2.21	7665706050	547611	19.48	14140	14270	13630	17660	9520	13590	14000.37	0.06	0	7658	15030	14310	13700	12980	12370	14670	13340	16	4070	100	8420	10	1	16120000	2239	80.76	3.69	12	3.40	172.00	3765.00	18290	20240626	-24.06	7850	20240201	76.94	18290	-24.06	20240626	7850	76.94	20240201	18290	-24.06	20240626	7850	76.94	20240201	5.73	N	396470	100	16 억		10052	N	N	0	N	00	N
56	20240723	101210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13930	340	2	2.50	6711872520	478661	17.03	14140	14270	13630	17660	9520	13590	14024.51	0.06	0	2800	15030	14310	13700	12980	12370	14670	13340	16	4070	100	8420	10	1	16120000	2246	80.99	3.70	12	2.97	172.00	3765.00	18290	20240626	-23.84	7850	20240201	77.45	18290	-23.84	20240626	7850	77.45	20240201	18290	-23.84	20240626	7850	77.45	20240201	5.73	N	396470	100	16 억		10052	N	N	0	N	00	N
57	20240723	091224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14010	420	2	3.09	2994213960	213992	7.61	14140	14150	13630	17660	9520	13590	13997.04	0.06	0	-5798	15030	14310	13700	12980	12370	14670	13340	16	4070	100	8420	10	1	16120000	2258	81.45	3.72	12	1.33	172.00	3765.00	18290	20240626	-23.40	7850	20240201	78.47	18290	-23.40	20240626	7850	78.47	20240201	18290	-23.40	20240626	7850	78.47	20240201	5.73	N	396470	100	16 억		10052	N	N	0	N	00	N
58	20240722	161202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13590	980	2	7.77	38246492760	2790982	345.56	13190	14420	13090	16390	8830	12610	13704.24	0.07	0	-4115	13350	12980	12380	12010	11410	13165	12195	16	3780	100	7810	10	1	16120000	2191	79.01	3.61	12	17.31	172.00	3765.00	18290	20240626	-25.70	7850	20240201	73.12	18290	-25.70	20240626	7850	73.12	20240201	18290	-25.70	20240626	7850	73.12	20240201	5.79	N	396470	100	16 억		11397	N	N	0	N	00	N
59	20240722	151215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13650	1040	2	8.25	37526461670	2738100	339.01	13190	14420	13090	16390	8830	12610	13705.81	0.07	0	7859	13350	12980	12380	12010	11410	13165	12195	16	3780	100	7810	10	1	16120000	2200	79.36	3.63	12	16.99	172.00	3765.00	18290	20240626	-25.37	7850	20240201	73.89	18290	-25.37	20240626	7850	73.89	20240201	18290	-25.37	20240626	7850	73.89	20240201	5.79	N	396470	100	16 억		11397	N	N	0	N	00	N
60	20240722	141223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13500	890	2	7.06	35921109160	2619710	324.35	13190	14420	13090	16390	8830	12610	13712.41	0.07	0	-5418	13350	12980	12380	12010	11410	13165	12195	16	3780	100	7810	10	1	16120000	2176	78.49	3.59	12	16.25	172.00	3765.00	18290	20240626	-26.19	7850	20240201	71.97	18290	-26.19	20240626	7850	71.97	20240201	18290	-26.19	20240626	7850	71.97	20240201	5.79	N	396470	100	16 억		11397	N	N	0	N	00	N
61	20240722	131217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13530	920	2	7.30	35162998940	2563736	317.42	13190	14420	13090	16390	8830	12610	13716.08	0.07	0	-4010	13350	12980	12380	12010	11410	13165	12195	16	3780	100	7810	10	1	16120000	2181	78.66	3.59	12	15.90	172.00	3765.00	18290	20240626	-26.03	7850	20240201	72.36	18290	-26.03	20240626	7850	72.36	20240201	18290	-26.03	20240626	7850	72.36	20240201	5.79	N	396470	100	16 억		11397	N	N	0	N	00	N
62	20240722	121215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13600	990	2	7.85	33478065960	2438728	301.94	13190	14420	13090	16390	8830	12610	13728.26	0.07	0	8093	13350	12980	12380	12010	11410	13165	12195	16	3780	100	7810	10	1	16120000	2192	79.07	3.61	12	15.13	172.00	3765.00	18290	20240626	-25.64	7850	20240201	73.25	18290	-25.64	20240626	7850	73.25	20240201	18290	-25.64	20240626	7850	73.25	20240201	5.79	N	396470	100	16 억		11397	N	N	0	N	00	N
63	20240722	111213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13590	980	2	7.77	31419154230	2286911	283.15	13190	14420	13090	16390	8830	12610	13739.32	0.07	0	18635	13350	12980	12380	12010	11410	13165	12195	16	3780	100	7810	10	1	16120000	2191	79.01	3.61	12	14.19	172.00	3765.00	18290	20240626	-25.70	7850	20240201	73.12	18290	-25.70	20240626	7850	73.12	20240201	18290	-25.70	20240626	7850	73.12	20240201	5.79	N	396470	100	16 억		11397	N	N	0	N	00	N
64	20240722	101212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14280	1670	2	13.24	22322984630	1630359	201.86	13190	14420	13090	16390	8830	12610	13692.92	0.07	0	63532	13350	12980	12380	12010	11410	13165	12195	16	3780	100	7810	10	1	16120000	2302	83.02	3.79	12	10.11	172.00	3765.00	18290	20240626	-21.92	7850	20240201	81.91	18290	-21.92	20240626	7850	81.91	20240201	18290	-21.92	20240626	7850	81.91	20240201	5.79	N	396470	100	16 억		11397	N	N	0	N	00	N
65	20240722	091215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13670	1060	2	8.41	7374853910	548446	67.90	13190	13680	13150	16390	8830	12610	13448.78	0.07	0	73687	13350	12980	12380	12010	11410	13165	12195	16	3780	100	7810	10	1	16120000	2204	79.48	3.63	12	3.40	172.00	3765.00	18290	20240626	-25.26	7850	20240201	74.14	18290	-25.26	20240626	7850	74.14	20240201	18290	-25.26	20240626	7850	74.14	20240201	5.79	N	396470	100	16 억		11397	N	N	0	N	00	N
66	20240719	161142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12610	400	2	3.28	9428312870	767123	106.75	11910	12750	11780	15870	8550	12210	12289.55	0.88	0	-127922	12796	12502	11946	11652	11096	12650	11800	16	3660	100	7570	10	1	16120000	2033	73.31	3.35	12	4.76	172.00	3765.00	18290	20240626	-31.06	7850	20240201	60.64	18290	-31.06	20240626	7850	60.64	20240201	18290	-31.06	20240626	7850	60.64	20240201	5.75	N	396470	100	16 억		141375	N	N	0	N	00	N
67	20240719	151155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12430	220	2	1.80	8604107630	701407	97.60	11910	12750	11780	15870	8550	12210	12266.96	0.88	0	-114747	12796	12502	11946	11652	11096	12650	11800	16	3660	100	7570	10	1	16120000	2004	72.27	3.30	12	4.35	172.00	3765.00	18290	20240626	-32.04	7850	20240201	58.34	18290	-32.04	20240626	7850	58.34	20240201	18290	-32.04	20240626	7850	58.34	20240201	5.75	N	396470	100	16 억		141375	N	N	0	N	00	N
68	20240719	141157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12050	-160	5	-1.31	3201101930	267802	37.26	11910	12240	11780	15870	8550	12210	11952.79	0.88	0	-46314	12796	12502	11946	11652	11096	12650	11800	16	3660	100	7570	10	1	16120000	1942	70.06	3.20	12	1.66	172.00	3765.00	18290	20240626	-34.12	7850	20240201	53.50	18290	-34.12	20240626	7850	53.50	20240201	18290	-34.12	20240626	7850	53.50	20240201	5.75	N	396470	100	16 억		141375	N	N	0	N	00	N
69	20240719	131149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11870	-340	5	-2.78	2559045940	214517	29.85	11910	12200	11780	15870	8550	12210	11928.72	0.88	0	-44176	12796	12502	11946	11652	11096	12650	11800	16	3660	100	7570	10	1	16120000	1913	69.01	3.15	12	1.33	172.00	3765.00	18290	20240626	-35.10	7850	20240201	51.21	18290	-35.10	20240626	7850	51.21	20240201	18290	-35.10	20240626	7850	51.21	20240201	5.75	N	396470	100	16 억		141375	N	N	0	N	00	N
70	20240719	121146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12000	-210	5	-1.72	2222612040	186188	25.91	11910	12200	11780	15870	8550	12210	11936.77	0.88	0	-39274	12796	12502	11946	11652	11096	12650	11800	16	3660	100	7570	10	1	16120000	1934	69.77	3.19	12	1.16	172.00	3765.00	18290	20240626	-34.39	7850	20240201	52.87	18290	-34.39	20240626	7850	52.87	20240201	18290	-34.39	20240626	7850	52.87	20240201	5.75	N	396470	100	16 억		141375	N	N	0	N	00	N
71	20240719	111159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11850	-360	5	-2.95	1806739260	151343	21.06	11910	12200	11780	15870	8550	12210	11937.19	0.88	0	-37077	12796	12502	11946	11652	11096	12650	11800	16	3660	100	7570	10	1	16120000	1910	68.90	3.15	12	0.94	172.00	3765.00	18290	20240626	-35.21	7850	20240201	50.96	18290	-35.21	20240626	7850	50.96	20240201	18290	-35.21	20240626	7850	50.96	20240201	5.75	N	396470	100	16 억		141375	N	N	0	N	00	N
72	20240719	101145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11880	-330	5	-2.70	1417791220	118489	16.49	11910	12200	11820	15870	8550	12210	11964.61	0.88	0	-33197	12796	12502	11946	11652	11096	12650	11800	16	3660	100	7570	10	1	16120000	1915	69.07	3.16	12	0.74	172.00	3765.00	18290	20240626	-35.05	7850	20240201	51.34	18290	-35.05	20240626	7850	51.34	20240201	18290	-35.05	20240626	7850	51.34	20240201	5.75	N	396470	100	16 억		141375	N	N	0	N	00	N
73	20240719	091201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12120	-90	5	-0.74	471203460	39209	5.46	11910	12200	11860	15870	8550	12210	12015.39	0.88	0	-5194	12796	12502	11946	11652	11096	12650	11800	16	3660	100	7570	10	1	16120000	1954	70.47	3.22	12	0.24	172.00	3765.00	18290	20240626	-33.73	7850	20240201	54.39	18290	-33.73	20240626	7850	54.39	20240201	18290	-33.73	20240626	7850	54.39	20240201	5.75	N	396470	100	16 억		141375	N	N	0	N	00	N
74	20240718	161135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12210	-180	5	-1.45	8391782240	707997	119.98	11700	12240	11390	16100	8680	12390	11851.82	0.95	0	-10939	13736	13062	12726	12052	11716	12895	11885	16	3710	100	7680	10	1	16120000	1968	70.99	3.24	12	4.39	172.00	3765.00	18290	20240626	-33.24	7850	20240201	55.54	18290	-33.24	20240626	7850	55.54	20240201	18290	-33.24	20240626	7850	55.54	20240201	5.64	N	396470	100	16 억		152653	N	N	0	N	00	N
75	20240718	151148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12130	-260	5	-2.10	8090041490	683218	115.78	11700	12240	11390	16100	8680	12390	11841.08	0.95	0	-5816	13736	13062	12726	12052	11716	12895	11885	16	3710	100	7680	10	1	16120000	1955	70.52	3.22	12	4.24	172.00	3765.00	18290	20240626	-33.68	7850	20240201	54.52	18290	-33.68	20240626	7850	54.52	20240201	18290	-33.68	20240626	7850	54.52	20240201	5.64	N	396470	100	16 억		152653	N	N	0	N	00	N
76	20240718	141139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12110	-280	5	-2.26	6860353970	581313	98.51	11700	12200	11390	16100	8680	12390	11801.48	0.95	0	16085	13736	13062	12726	12052	11716	12895	11885	16	3710	100	7680	10	1	16120000	1952	70.41	3.22	12	3.61	172.00	3765.00	18290	20240626	-33.79	7850	20240201	54.27	18290	-33.79	20240626	7850	54.27	20240201	18290	-33.79	20240626	7850	54.27	20240201	5.64	N	396470	100	16 억		152653	N	N	0	N	00	N
77	20240718	131138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11860	-530	5	-4.28	5326438640	453069	76.78	11700	12000	11390	16100	8680	12390	11756.35	0.95	0	43209	13736	13062	12726	12052	11716	12895	11885	16	3710	100	7680	10	1	16120000	1912	68.95	3.15	12	2.81	172.00	3765.00	18290	20240626	-35.16	7850	20240201	51.08	18290	-35.16	20240626	7850	51.08	20240201	18290	-35.16	20240626	7850	51.08	20240201	5.64	N	396470	100	16 억		152653	N	N	0	N	00	N
78	20240718	121138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11830	-560	5	-4.52	5005021710	425889	72.17	11700	12000	11390	16100	8680	12390	11751.94	0.95	0	51134	13736	13062	12726	12052	11716	12895	11885	16	3710	100	7680	10	1	16120000	1907	68.78	3.14	12	2.64	172.00	3765.00	18290	20240626	-35.32	7850	20240201	50.70	18290	-35.32	20240626	7850	50.70	20240201	18290	-35.32	20240626	7850	50.70	20240201	5.64	N	396470	100	16 억		152653	N	N	0	N	00	N
79	20240718	111146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11810	-580	5	-4.68	4667337850	397279	67.32	11700	12000	11390	16100	8680	12390	11748.26	0.95	0	48236	13736	13062	12726	12052	11716	12895	11885	16	3710	100	7680	10	1	16120000	1904	68.66	3.14	12	2.46	172.00	3765.00	18290	20240626	-35.43	7850	20240201	50.45	18290	-35.43	20240626	7850	50.45	20240201	18290	-35.43	20240626	7850	50.45	20240201	5.64	N	396470	100	16 억		152653	N	N	0	N	00	N
80	20240718	101148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11800	-590	5	-4.76	3805720680	324752	55.03	11700	11990	11390	16100	8680	12390	11718.85	0.95	0	66657	13736	13062	12726	12052	11716	12895	11885	16	3710	100	7680	10	1	16120000	1902	68.60	3.13	12	2.01	172.00	3765.00	18290	20240626	-35.48	7850	20240201	50.32	18290	-35.48	20240626	7850	50.32	20240201	18290	-35.48	20240626	7850	50.32	20240201	5.64	N	396470	100	16 억		152653	N	N	0	N	00	N
81	20240718	091151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11580	-810	5	-6.54	2208854030	189428	32.10	11700	11990	11390	16100	8680	12390	11660.65	0.95	0	63002	13736	13062	12726	12052	11716	12895	11885	16	3710	100	7680	10	1	16120000	1867	67.33	3.08	12	1.18	172.00	3765.00	18290	20240626	-36.69	7850	20240201	47.52	18290	-36.69	20240626	7850	47.52	20240201	18290	-36.69	20240626	7850	47.52	20240201	5.64	N	396470	100	16 억		152653	N	N	0	N	00	N
82	20240717	161238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12390	-1010	5	-7.54	7203853390	564988	109.03	13400	13400	12390	17420	9380	13400	12749.85	0.75	0	32256	14326	13862	13446	12982	12566	13655	12775	16	4020	100	8300	10	1	16120000	1997	72.03	3.29	12	3.50	172.00	3765.00	18290	20240626	-32.26	7850	20240201	57.83	18290	-32.26	20240626	7850	57.83	20240201	18290	-32.26	20240626	7850	57.83	20240201	5.66	N	396470	100	16 억		120759	N	N	0	N	00	N
83	20240717	151244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12490	-910	5	-6.79	6513103210	509420	98.30	13400	13400	12440	17420	9380	13400	12782.29	0.75	0	31753	14326	13862	13446	12982	12566	13655	12775	16	4020	100	8300	10	1	16120000	2013	72.62	3.32	12	3.16	172.00	3765.00	18290	20240626	-31.71	7850	20240201	59.11	18290	-31.71	20240626	7850	59.11	20240201	18290	-31.71	20240626	7850	59.11	20240201	5.66	N	396470	100	16 억		120759	N	N	0	N	00	N
84	20240717	141242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12590	-810	5	-6.04	5282566560	410926	79.30	13400	13400	12570	17420	9380	13400	12851.93	0.75	0	4097	14326	13862	13446	12982	12566	13655	12775	16	4020	100	8300	10	1	16120000	2030	73.20	3.34	12	2.55	172.00	3765.00	18290	20240626	-31.16	7850	20240201	60.38	18290	-31.16	20240626	7850	60.38	20240201	18290	-31.16	20240626	7850	60.38	20240201	5.66	N	396470	100	16 억		120759	N	N	0	N	00	N
85	20240717	131239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12830	-570	5	-4.25	4086942540	316590	61.09	13400	13400	12700	17420	9380	13400	12905.34	0.75	0	-2609	14326	13862	13446	12982	12566	13655	12775	16	4020	100	8300	10	1	16120000	2068	74.59	3.41	12	1.96	172.00	3765.00	18290	20240626	-29.85	7850	20240201	63.44	18290	-29.85	20240626	7850	63.44	20240201	18290	-29.85	20240626	7850	63.44	20240201	5.66	N	396470	100	16 억		120759	N	N	0	N	00	N
86	20240717	121240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12800	-600	5	-4.48	3785577390	293062	56.55	13400	13400	12700	17420	9380	13400	12913.16	0.75	0	-6882	14326	13862	13446	12982	12566	13655	12775	16	4020	100	8300	10	1	16120000	2063	74.42	3.40	12	1.82	172.00	3765.00	18290	20240626	-30.02	7850	20240201	63.06	18290	-30.02	20240626	7850	63.06	20240201	18290	-30.02	20240626	7850	63.06	20240201	5.66	N	396470	100	16 억		120759	N	N	0	N	00	N
87	20240717	111242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12860	-540	5	-4.03	3477616170	269029	51.91	13400	13400	12700	17420	9380	13400	12922.10	0.75	0	-7317	14326	13862	13446	12982	12566	13655	12775	16	4020	100	8300	10	1	16120000	2073	74.77	3.42	12	1.67	172.00	3765.00	18290	20240626	-29.69	7850	20240201	63.82	18290	-29.69	20240626	7850	63.82	20240201	18290	-29.69	20240626	7850	63.82	20240201	5.66	N	396470	100	16 억		120759	N	N	0	N	00	N
88	20240717	101246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12760	-640	5	-4.78	2486877700	191397	36.93	13400	13400	12750	17420	9380	13400	12987.90	0.75	0	-10189	14326	13862	13446	12982	12566	13655	12775	16	4020	100	8300	10	1	16120000	2057	74.19	3.39	12	1.19	172.00	3765.00	18290	20240626	-30.24	7850	20240201	62.55	18290	-30.24	20240626	7850	62.55	20240201	18290	-30.24	20240626	7850	62.55	20240201	5.66	N	396470	100	16 억		120759	N	N	0	N	00	N
89	20240717	091019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13100	-300	5	-2.24	477739320	36251	7.00	13400	13400	13070	17420	9380	13400	13162.21	0.75	0	-2079	14326	13862	13446	12982	12566	13655	12775	16	4020	100	8300	10	1	16120000	2112	76.16	3.48	12	0.22	172.00	3765.00	18290	20240626	-28.38	7850	20240201	66.88	18290	-28.38	20240626	7850	66.88	20240201	18290	-28.38	20240626	7850	66.88	20240201	5.66	N	396470	100	16 억		120759	N	N	0	N	00	N
90	20240716	161243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13400	-130	5	-0.96	6861399600	511859	94.66	13600	13910	13030	17580	9480	13530	13404.76	0.95	0	-33799	13950	13740	13320	13110	12690	13845	13215	16	4050	100	8380	10	1	16120000	2160	77.91	3.56	12	3.18	172.00	3765.00	18290	20240626	-26.74	7850	20240201	70.70	18290	-26.74	20240626	7850	70.70	20240201	18290	-26.74	20240626	7850	70.70	20240201	5.88	N	396470	100	16 억		153617	N	N	0	N	00	N
91	20240716	151257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13320	-210	5	-1.55	6540204160	487777	90.21	13600	13910	13030	17580	9480	13530	13408.08	0.95	0	-33911	13950	13740	13320	13110	12690	13845	13215	16	4050	100	8380	10	1	16120000	2147	77.44	3.54	12	3.03	172.00	3765.00	18290	20240626	-27.17	7850	20240201	69.68	18290	-27.17	20240626	7850	69.68	20240201	18290	-27.17	20240626	7850	69.68	20240201	5.88	N	396470	100	16 억		153617	N	N	0	N	00	N
92	20240716	141251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13140	-390	5	-2.88	5658970020	421188	77.89	13600	13910	13030	17580	9480	13530	13435.64	0.95	0	-46232	13950	13740	13320	13110	12690	13845	13215	16	4050	100	8380	10	1	16120000	2118	76.40	3.49	12	2.61	172.00	3765.00	18290	20240626	-28.16	7850	20240201	67.39	18290	-28.16	20240626	7850	67.39	20240201	18290	-28.16	20240626	7850	67.39	20240201	5.88	N	396470	100	16 억		153617	N	N	0	N	00	N
93	20240716	131252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13180	-350	5	-2.59	4861524940	360629	66.69	13600	13910	13150	17580	9480	13530	13480.62	0.95	0	-55240	13950	13740	13320	13110	12690	13845	13215	16	4050	100	8380	10	1	16120000	2125	76.63	3.50	12	2.24	172.00	3765.00	18290	20240626	-27.94	7850	20240201	67.90	18290	-27.94	20240626	7850	67.90	20240201	18290	-27.94	20240626	7850	67.90	20240201	5.88	N	396470	100	16 억		153617	N	N	0	N	00	N
94	20240716	121248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13260	-270	5	-2.00	4305490090	318595	58.92	13600	13910	13190	17580	9480	13530	13513.97	0.95	0	-45393	13950	13740	13320	13110	12690	13845	13215	16	4050	100	8380	10	1	16120000	2138	77.09	3.52	12	1.98	172.00	3765.00	18290	20240626	-27.50	7850	20240201	68.92	18290	-27.50	20240626	7850	68.92	20240201	18290	-27.50	20240626	7850	68.92	20240201	5.88	N	396470	100	16 억		153617	N	N	0	N	00	N
95	20240716	111251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13240	-290	5	-2.14	3896277480	287788	53.22	13600	13910	13190	17580	9480	13530	13538.72	0.95	0	-42818	13950	13740	13320	13110	12690	13845	13215	16	4050	100	8380	10	1	16120000	2134	76.98	3.52	12	1.79	172.00	3765.00	18290	20240626	-27.61	7850	20240201	68.66	18290	-27.61	20240626	7850	68.66	20240201	18290	-27.61	20240626	7850	68.66	20240201	5.88	N	396470	100	16 억		153617	N	N	0	N	00	N
96	20240716	101250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13280	-250	5	-1.85	3430883900	252692	46.73	13600	13910	13200	17580	9480	13530	13577.41	0.95	0	-27495	13950	13740	13320	13110	12690	13845	13215	16	4050	100	8380	10	1	16120000	2141	77.21	3.53	12	1.57	172.00	3765.00	18290	20240626	-27.39	7850	20240201	69.17	18290	-27.39	20240626	7850	69.17	20240201	18290	-27.39	20240626	7850	69.17	20240201	5.88	N	396470	100	16 억		153617	N	N	0	N	00	N
97	20240716	091248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13670	140	2	1.03	1117387550	82113	15.19	13600	13730	13370	17580	9480	13530	13608.33	0.95	0	-3992	13950	13740	13320	13110	12690	13845	13215	16	4050	100	8380	10	1	16120000	2204	79.48	3.63	12	0.51	172.00	3765.00	18290	20240626	-25.26	7850	20240201	74.14	18290	-25.26	20240626	7850	74.14	20240201	18290	-25.26	20240626	7850	74.14	20240201	5.88	N	396470	100	16 억		153617	N	N	0	N	00	N
98	20240715	161229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13530	280	2	2.11	7025856120	530555	47.03	13390	13530	12900	17220	9280	13250	13240.14	0.86	0	19036	15323	14286	13693	12656	12063	13990	12360	16	3970	100	8210	10	1	16120000	2181	78.66	3.59	12	3.29	172.00	3765.00	18290	20240626	-26.03	7850	20240201	72.36	18290	-26.03	20240626	7850	72.36	20240201	18290	-26.03	20240626	7850	72.36	20240201	5.46	N	396470	100	16 억		138408	N	N	0	N	00	N
99	20240715	151238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13410	160	2	1.21	6592041580	498393	44.18	13390	13500	12900	17220	9280	13250	13226.53	0.86	0	20398	15323	14286	13693	12656	12063	13990	12360	16	3970	100	8210	10	1	16120000	2162	77.97	3.56	12	3.09	172.00	3765.00	18290	20240626	-26.68	7850	20240201	70.83	18290	-26.68	20240626	7850	70.83	20240201	18290	-26.68	20240626	7850	70.83	20240201	5.46	N	396470	100	16 억		138408	N	N	0	N	00	N
100	20240715	141235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13370	120	2	0.91	5724141830	433656	38.44	13390	13460	12900	17220	9280	13250	13199.57	0.86	0	6171	15323	14286	13693	12656	12063	13990	12360	16	3970	100	8210	10	1	16120000	2155	77.73	3.55	12	2.69	172.00	3765.00	18290	20240626	-26.90	7850	20240201	70.32	18290	-26.90	20240626	7850	70.32	20240201	18290	-26.90	20240626	7850	70.32	20240201	5.46	N	396470	100	16 억		138408	N	N	0	N	00	N
101	20240715	131237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13340	90	2	0.68	5250002310	397996	35.28	13390	13460	12900	17220	9280	13250	13190.88	0.86	0	9252	15323	14286	13693	12656	12063	13990	12360	16	3970	100	8210	10	1	16120000	2150	77.56	3.54	12	2.47	172.00	3765.00	18290	20240626	-27.06	7850	20240201	69.94	18290	-27.06	20240626	7850	69.94	20240201	18290	-27.06	20240626	7850	69.94	20240201	5.46	N	396470	100	16 억		138408	N	N	0	N	00	N
102	20240715	121235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13340	90	2	0.68	4577652910	347623	30.82	13390	13460	12900	17220	9280	13250	13168.11	0.86	0	13358	15323	14286	13693	12656	12063	13990	12360	16	3970	100	8210	10	1	16120000	2150	77.56	3.54	12	2.16	172.00	3765.00	18290	20240626	-27.06	7850	20240201	69.94	18290	-27.06	20240626	7850	69.94	20240201	18290	-27.06	20240626	7850	69.94	20240201	5.46	N	396470	100	16 억		138408	N	N	0	N	00	N
103	20240715	111236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13280	30	2	0.23	3828718290	291582	25.85	13390	13430	12900	17220	9280	13250	13130.27	0.86	0	8787	15323	14286	13693	12656	12063	13990	12360	16	3970	100	8210	10	1	16120000	2141	77.21	3.53	12	1.81	172.00	3765.00	18290	20240626	-27.39	7850	20240201	69.17	18290	-27.39	20240626	7850	69.17	20240201	18290	-27.39	20240626	7850	69.17	20240201	5.46	N	396470	100	16 억		138408	N	N	0	N	00	N
104	20240715	101234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13050	-200	5	-1.51	2792005780	213067	18.89	13390	13430	12900	17220	9280	13250	13102.92	0.86	0	29796	15323	14286	13693	12656	12063	13990	12360	16	3970	100	8210	10	1	16120000	2104	75.87	3.47	12	1.32	172.00	3765.00	18290	20240626	-28.65	7850	20240201	66.24	18290	-28.65	20240626	7850	66.24	20240201	18290	-28.65	20240626	7850	66.24	20240201	5.46	N	396470	100	16 억		138408	N	N	0	N	00	N
105	20240715	091236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13180	-70	5	-0.53	856194830	64540	5.72	13390	13430	13150	17220	9280	13250	13266.47	0.86	0	-7918	15323	14286	13693	12656	12063	13990	12360	16	3970	100	8210	10	1	16120000	2125	76.63	3.50	12	0.40	172.00	3765.00	18290	20240626	-27.94	7850	20240201	67.90	18290	-27.94	20240626	7850	67.90	20240201	18290	-27.94	20240626	7850	67.90	20240201	5.46	N	396470	100	16 억		138408	N	N	0	N	00	N
106	20240712	161226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13250	-1750	5	-11.67	15395934630	1115899	98.97	14500	14730	13100	19500	10500	15000	13797.97	1.03	0	-27242	17000	16000	15500	14500	14000	15750	14250	16	4500	100	9300	10	1	16120000	2136	77.03	3.52	12	6.92	172.00	3765.00	18290	20240626	-27.56	7850	20240201	68.79	18290	-27.56	20240626	7850	68.79	20240201	18290	-27.56	20240626	7850	68.79	20240201	5.18	N	396470	100	16 억		165549	N	N	0	N	00	N
107	20240712	151233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13240	-1760	5	-11.73	14797104450	1070596	94.96	14500	14730	13100	19500	10500	15000	13821.28	1.03	0	-25772	17000	16000	15500	14500	14000	15750	14250	16	4500	100	9300	10	1	16120000	2134	76.98	3.52	12	6.64	172.00	3765.00	18290	20240626	-27.61	7850	20240201	68.66	18290	-27.61	20240626	7850	68.66	20240201	18290	-27.61	20240626	7850	68.66	20240201	5.18	N	396470	100	16 억		165549	N	N	0	N	00	N
108	20240712	141236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13360	-1640	5	-10.93	12720814830	913949	81.06	14500	14730	13250	19500	10500	15000	13918.42	1.03	0	-32302	17000	16000	15500	14500	14000	15750	14250	16	4500	100	9300	10	1	16120000	2154	77.67	3.55	12	5.67	172.00	3765.00	18290	20240626	-26.95	7850	20240201	70.19	18290	-26.95	20240626	7850	70.19	20240201	18290	-26.95	20240626	7850	70.19	20240201	5.18	N	396470	100	16 억		165549	N	N	0	N	00	N
109	20240712	131231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13690	-1310	5	-8.73	9956144410	708408	62.83	14500	14730	13660	19500	10500	15000	14054.14	1.03	0	-45443	17000	16000	15500	14500	14000	15750	14250	16	4500	100	9300	10	1	16120000	2207	79.59	3.64	12	4.39	172.00	3765.00	18290	20240626	-25.15	7850	20240201	74.39	18290	-25.15	20240626	7850	74.39	20240201	18290	-25.15	20240626	7850	74.39	20240201	5.18	N	396470	100	16 억		165549	N	N	0	N	00	N
110	20240712	121232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13920	-1080	5	-7.20	8359148630	592444	52.55	14500	14730	13700	19500	10500	15000	14109.48	1.03	0	-25692	17000	16000	15500	14500	14000	15750	14250	16	4500	100	9300	10	1	16120000	2244	80.93	3.70	12	3.68	172.00	3765.00	18290	20240626	-23.89	7850	20240201	77.32	18290	-23.89	20240626	7850	77.32	20240201	18290	-23.89	20240626	7850	77.32	20240201	5.18	N	396470	100	16 억		165549	N	N	0	N	00	N
111	20240712	111228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13960	-1040	5	-6.93	7473672840	528823	46.90	14500	14730	13700	19500	10500	15000	14132.52	1.03	0	-11201	17000	16000	15500	14500	14000	15750	14250	16	4500	100	9300	10	1	16120000	2250	81.16	3.71	12	3.28	172.00	3765.00	18290	20240626	-23.67	7850	20240201	77.83	18290	-23.67	20240626	7850	77.83	20240201	18290	-23.67	20240626	7850	77.83	20240201	5.18	N	396470	100	16 억		165549	N	N	0	N	00	N
112	20240712	101230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14010	-990	5	-6.60	6199504720	438190	38.86	14500	14730	13700	19500	10500	15000	14147.83	1.03	0	367	17000	16000	15500	14500	14000	15750	14250	16	4500	100	9300	10	1	16120000	2258	81.45	3.72	12	2.72	172.00	3765.00	18290	20240626	-23.40	7850	20240201	78.47	18290	-23.40	20240626	7850	78.47	20240201	18290	-23.40	20240626	7850	78.47	20240201	5.18	N	396470	100	16 억		165549	N	N	0	N	00	N
113	20240712	091227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14240	-760	5	-5.07	1881751910	131099	11.63	14500	14730	14040	19500	10500	15000	14353.27	1.03	0	4105	17000	16000	15500	14500	14000	15750	14250	16	4500	100	9300	10	1	16120000	2295	82.79	3.78	12	0.81	172.00	3765.00	18290	20240626	-22.14	7850	20240201	81.40	18290	-22.14	20240626	7850	81.40	20240201	18290	-22.14	20240626	7850	81.40	20240201	5.18	N	396470	100	16 억		165549	N	N	0	N	00	N
114	20240711	161221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15000	-770	5	-4.88	17476614400	1114232	139.90	15900	16500	15000	20500	11040	15770	15686.93	2.05	0	-165657	16443	16106	15453	15116	14463	16275	15285	16	4730	100	9770	10	1	16120000	2418	87.21	3.98	12	6.91	172.00	3765.00	18290	20240626	-17.99	7850	20240201	91.08	18290	-17.99	20240626	7850	91.08	20240201	18290	-17.99	20240626	7850	91.08	20240201	5.03	N	396470	100	16 억		331057	N	N	0	N	00	N
115	20240711	151229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15080	-690	5	-4.38	16769571340	1067190	133.99	15900	16500	15040	20500	11040	15770	15713.70	2.05	0	-162309	16443	16106	15453	15116	14463	16275	15285	16	4730	100	9770	10	1	16120000	2431	87.67	4.01	12	6.62	172.00	3765.00	18290	20240626	-17.55	7850	20240201	92.10	18290	-17.55	20240626	7850	92.10	20240201	18290	-17.55	20240626	7850	92.10	20240201	5.03	N	396470	100	16 억		331057	N	N	0	N	00	N
116	20240711	141230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15270	-500	5	-3.17	15188690950	962737	120.88	15900	16500	15090	20500	11040	15770	15776.58	2.05	0	-128967	16443	16106	15453	15116	14463	16275	15285	16	4730	100	9770	10	1	16120000	2462	88.78	4.06	12	5.97	172.00	3765.00	18290	20240626	-16.51	7850	20240201	94.52	18290	-16.51	20240626	7850	94.52	20240201	18290	-16.51	20240626	7850	94.52	20240201	5.03	N	396470	100	16 억		331057	N	N	0	N	00	N
117	20240711	131227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15320	-450	5	-2.85	13850411830	874851	109.84	15900	16500	15300	20500	11040	15770	15831.83	2.05	0	-122767	16443	16106	15453	15116	14463	16275	15285	16	4730	100	9770	10	1	16120000	2470	89.07	4.07	12	5.43	172.00	3765.00	18290	20240626	-16.24	7850	20240201	95.16	18290	-16.24	20240626	7850	95.16	20240201	18290	-16.24	20240626	7850	95.16	20240201	5.03	N	396470	100	16 억		331057	N	N	0	N	00	N
118	20240711	121225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15400	-370	5	-2.35	12945912120	815934	102.45	15900	16500	15310	20500	11040	15770	15866.52	2.05	0	-91013	16443	16106	15453	15116	14463	16275	15285	16	4730	100	9770	10	1	16120000	2482	89.53	4.09	12	5.06	172.00	3765.00	18290	20240626	-15.80	7850	20240201	96.18	18290	-15.80	20240626	7850	96.18	20240201	18290	-15.80	20240626	7850	96.18	20240201	5.03	N	396470	100	16 억		331057	N	N	0	N	00	N
119	20240711	111222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15370	-400	5	-2.54	12299340370	773964	97.18	15900	16500	15310	20500	11040	15770	15891.56	2.05	0	-74655	16443	16106	15453	15116	14463	16275	15285	16	4730	100	9770	10	1	16120000	2478	89.36	4.08	12	4.80	172.00	3765.00	18290	20240626	-15.97	7850	20240201	95.80	18290	-15.97	20240626	7850	95.80	20240201	18290	-15.97	20240626	7850	95.80	20240201	5.03	N	396470	100	16 억		331057	N	N	0	N	00	N
120	20240711	101224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15580	-190	5	-1.20	10101490480	631996	79.35	15900	16500	15520	20500	11040	15770	15983.91	2.05	0	-44168	16443	16106	15453	15116	14463	16275	15285	16	4730	100	9770	10	1	16120000	2511	90.58	4.14	12	3.92	172.00	3765.00	18290	20240626	-14.82	7850	20240201	98.47	18290	-14.82	20240626	7850	98.47	20240201	18290	-14.82	20240626	7850	98.47	20240201	5.03	N	396470	100	16 억		331057	N	N	0	N	00	N
121	20240711	091222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15880	110	2	0.70	6370836690	394292	49.51	15900	16500	15830	20500	11040	15770	16158.94	2.05	0	9964	16443	16106	15453	15116	14463	16275	15285	16	4730	100	9770	10	1	16120000	2560	92.33	4.22	12	2.45	172.00	3765.00	18290	20240626	-13.18	7850	20240201	102.29	18290	-13.18	20240626	7850	102.29	20240201	18290	-13.18	20240626	7850	102.29	20240201	5.03	N	396470	100	16 억		331057	N	N	0	N	00	N
122	20240710	161215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15770	290	2	1.87	11855098210	776449	68.26	15350	15790	14800	20100	10840	15480	15261.02	2.54	0	-79062	16126	15802	15326	15002	14526	15965	15165	16	4620	100	9590	10	1	16120000	2542	91.69	4.19	12	4.82	172.00	3765.00	18290	20240626	-13.78	7850	20240201	100.89	18290	-13.78	20240626	7850	100.89	20240201	18290	-13.78	20240626	7850	100.89	20240201	4.96	N	396470	100	16 억		409924	N	N	0	N	00	N
123	20240710	151222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15670	190	2	1.23	9972257850	656851	57.75	15350	15750	14800	20100	10840	15480	15181.26	2.54	0	-61912	16126	15802	15326	15002	14526	15965	15165	16	4620	100	9590	10	1	16120000	2526	91.10	4.16	12	4.07	172.00	3765.00	18290	20240626	-14.32	7850	20240201	99.62	18290	-14.32	20240626	7850	99.62	20240201	18290	-14.32	20240626	7850	99.62	20240201	4.96	N	396470	100	16 억		409924	N	N	0	N	00	N
124	20240710	141222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15040	-440	5	-2.84	6366302490	423032	37.19	15350	15360	14800	20100	10840	15480	15047.75	2.54	0	-61588	16126	15802	15326	15002	14526	15965	15165	16	4620	100	9590	10	1	16120000	2424	87.44	3.99	12	2.62	172.00	3765.00	18290	20240626	-17.77	7850	20240201	91.59	18290	-17.77	20240626	7850	91.59	20240201	18290	-17.77	20240626	7850	91.59	20240201	4.96	N	396470	100	16 억		409924	N	N	0	N	00	N
125	20240710	131220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15070	-410	5	-2.65	5812446400	386127	33.95	15350	15360	14800	20100	10840	15480	15051.60	2.54	0	-52802	16126	15802	15326	15002	14526	15965	15165	16	4620	100	9590	10	1	16120000	2429	87.62	4.00	12	2.40	172.00	3765.00	18290	20240626	-17.61	7850	20240201	91.97	18290	-17.61	20240626	7850	91.97	20240201	18290	-17.61	20240626	7850	91.97	20240201	4.96	N	396470	100	16 억		409924	N	N	0	N	00	N
126	20240710	121217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15130	-350	5	-2.26	5204146180	345763	30.40	15350	15360	14800	20100	10840	15480	15049.39	2.54	0	-55137	16126	15802	15326	15002	14526	15965	15165	16	4620	100	9590	10	1	16120000	2439	87.97	4.02	12	2.14	172.00	3765.00	18290	20240626	-17.28	7850	20240201	92.74	18290	-17.28	20240626	7850	92.74	20240201	18290	-17.28	20240626	7850	92.74	20240201	4.96	N	396470	100	16 억		409924	N	N	0	N	00	N
127	20240710	111219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15010	-470	5	-3.04	4386767160	291426	25.62	15350	15360	14800	20100	10840	15480	15050.64	2.54	0	-47222	16126	15802	15326	15002	14526	15965	15165	16	4620	100	9590	10	1	16120000	2420	87.27	3.99	12	1.81	172.00	3765.00	18290	20240626	-17.93	7850	20240201	91.21	18290	-17.93	20240626	7850	91.21	20240201	18290	-17.93	20240626	7850	91.21	20240201	4.96	N	396470	100	16 억		409924	N	N	0	N	00	N
128	20240710	101215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15140	-340	5	-2.20	3517637800	233584	20.54	15350	15360	14800	20100	10840	15480	15056.79	2.54	0	-28717	16126	15802	15326	15002	14526	15965	15165	16	4620	100	9590	10	1	16120000	2441	88.02	4.02	12	1.45	172.00	3765.00	18290	20240626	-17.22	7850	20240201	92.87	18290	-17.22	20240626	7850	92.87	20240201	18290	-17.22	20240626	7850	92.87	20240201	4.96	N	396470	100	16 억		409924	N	N	0	N	00	N
129	20240710	091221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15070	-410	5	-2.65	1008830770	66487	5.85	15350	15360	15060	20100	10840	15480	15166.54	2.54	0	-21224	16126	15802	15326	15002	14526	15965	15165	16	4620	100	9590	10	1	16120000	2429	87.62	4.00	12	0.41	172.00	3765.00	18290	20240626	-17.61	7850	20240201	91.97	18290	-17.61	20240626	7850	91.97	20240201	18290	-17.61	20240626	7850	91.97	20240201	4.96	N	396470	100	16 억		409924	N	N	0	N	00	N
130	20240709	161212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15480	720	2	4.88	17111715870	1118233	229.16	14850	15650	14850	19180	10340	14760	15301.31	3.19	0	-105725	15186	14972	14716	14502	14246	15080	14610	16	4420	100	9150	10	1	16120000	2495	90.00	4.11	12	6.94	172.00	3765.00	18290	20240626	-15.36	7850	20240201	97.20	18290	-15.36	20240626	7850	97.20	20240201	18290	-15.36	20240626	7850	97.20	20240201	4.76	N	396470	100	16 억		513512	N	N	0	N	00	N
131	20240709	151219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15350	590	2	4.00	16273746260	1063905	218.03	14850	15650	14850	19180	10340	14760	15296.24	3.19	0	-91069	15186	14972	14716	14502	14246	15080	14610	16	4420	100	9150	10	1	16120000	2474	89.24	4.08	12	6.60	172.00	3765.00	18290	20240626	-16.07	7850	20240201	95.54	18290	-16.07	20240626	7850	95.54	20240201	18290	-16.07	20240626	7850	95.54	20240201	4.76	N	396470	100	16 억		513512	N	N	0	N	00	N
132	20240709	141219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15380	620	2	4.20	14656138860	958685	196.46	14850	15650	14850	19180	10340	14760	15287.75	3.19	0	-73268	15186	14972	14716	14502	14246	15080	14610	16	4420	100	9150	10	1	16120000	2479	89.42	4.08	12	5.95	172.00	3765.00	18290	20240626	-15.91	7850	20240201	95.92	18290	-15.91	20240626	7850	95.92	20240201	18290	-15.91	20240626	7850	95.92	20240201	4.76	N	396470	100	16 억		513512	N	N	0	N	00	N
133	20240709	131224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15330	570	2	3.86	13205572790	863900	177.04	14850	15650	14850	19180	10340	14760	15286.00	3.19	0	-62348	15186	14972	14716	14502	14246	15080	14610	16	4420	100	9150	10	1	16120000	2471	89.13	4.07	12	5.36	172.00	3765.00	18290	20240626	-16.18	7850	20240201	95.29	18290	-16.18	20240626	7850	95.29	20240201	18290	-16.18	20240626	7850	95.29	20240201	4.76	N	396470	100	16 억		513512	N	N	0	N	00	N
134	20240709	121224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15300	540	2	3.66	12432621060	813401	166.69	14850	15650	14850	19180	10340	14760	15284.74	3.19	0	-54215	15186	14972	14716	14502	14246	15080	14610	16	4420	100	9150	10	1	16120000	2466	88.95	4.06	12	5.05	172.00	3765.00	18290	20240626	-16.35	7850	20240201	94.90	18290	-16.35	20240626	7850	94.90	20240201	18290	-16.35	20240626	7850	94.90	20240201	4.76	N	396470	100	16 억		513512	N	N	0	N	00	N
135	20240709	111225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15300	540	2	3.66	8240643560	541900	111.05	14850	15440	14850	19180	10340	14760	15206.95	3.19	0	-3650	15186	14972	14716	14502	14246	15080	14610	16	4420	100	9150	10	1	16120000	2466	88.95	4.06	12	3.36	172.00	3765.00	18290	20240626	-16.35	7850	20240201	94.90	18290	-16.35	20240626	7850	94.90	20240201	18290	-16.35	20240626	7850	94.90	20240201	4.76	N	396470	100	16 억		513512	N	N	0	N	00	N
136	20240709	101219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15030	270	2	1.83	5742030660	378578	77.58	14850	15350	14850	19180	10340	14760	15167.36	3.19	0	1222	15186	14972	14716	14502	14246	15080	14610	16	4420	100	9150	10	1	16120000	2423	87.38	3.99	12	2.35	172.00	3765.00	18290	20240626	-17.82	7850	20240201	91.46	18290	-17.82	20240626	7850	91.46	20240201	18290	-17.82	20240626	7850	91.46	20240201	4.76	N	396470	100	16 억		513512	N	N	0	N	00	N
137	20240709	091217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15210	450	2	3.05	2515244070	166273	34.07	14850	15330	14850	19180	10340	14760	15127.19	3.19	0	6248	15186	14972	14716	14502	14246	15080	14610	16	4420	100	9150	10	1	16120000	2452	88.43	4.04	12	1.03	172.00	3765.00	18290	20240626	-16.84	7850	20240201	93.76	18290	-16.84	20240626	7850	93.76	20240201	18290	-16.84	20240626	7850	93.76	20240201	4.76	N	396470	100	16 억		513512	N	N	0	N	00	N
138	20240708	161210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14760	260	2	1.79	7035778140	477937	57.44	14620	14930	14460	18850	10150	14500	14721.41	3.24	0	-7576	15980	15240	14830	14090	13680	15035	13885	16	4350	100	8990	10	1	16120000	2379	85.81	3.92	12	2.96	172.00	3765.00	18290	20240626	-19.30	7850	20240201	88.03	18290	-19.30	20240626	7850	88.03	20240201	18290	-19.30	20240626	7850	88.03	20240201	4.29	N	396470	100	16 억		521608	N	N	0	N	00	N
139	20240708	151211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14740	240	2	1.66	6566231740	446090	53.61	14620	14930	14460	18850	10150	14500	14719.88	3.24	0	-5428	15980	15240	14830	14090	13680	15035	13885	16	4350	100	8990	10	1	16120000	2376	85.70	3.92	12	2.77	172.00	3765.00	18290	20240626	-19.41	7850	20240201	87.77	18290	-19.41	20240626	7850	87.77	20240201	18290	-19.41	20240626	7850	87.77	20240201	4.29	N	396470	100	16 억		521608	N	N	0	N	00	N
140	20240708	141214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14750	250	2	1.72	6062949280	411913	49.50	14620	14930	14460	18850	10150	14500	14719.39	3.24	0	-4705	15980	15240	14830	14090	13680	15035	13885	16	4350	100	8990	10	1	16120000	2378	85.76	3.92	12	2.56	172.00	3765.00	18290	20240626	-19.35	7850	20240201	87.90	18290	-19.35	20240626	7850	87.90	20240201	18290	-19.35	20240626	7850	87.90	20240201	4.29	N	396470	100	16 억		521608	N	N	0	N	00	N
141	20240708	131209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14730	230	2	1.59	5462247800	371207	44.61	14620	14930	14460	18850	10150	14500	14715.25	3.24	0	8769	15980	15240	14830	14090	13680	15035	13885	16	4350	100	8990	10	1	16120000	2374	85.64	3.91	12	2.30	172.00	3765.00	18290	20240626	-19.46	7850	20240201	87.64	18290	-19.46	20240626	7850	87.64	20240201	18290	-19.46	20240626	7850	87.64	20240201	4.29	N	396470	100	16 억		521608	N	N	0	N	00	N
142	20240708	121211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14690	190	2	1.31	5094052640	346179	41.60	14620	14930	14460	18850	10150	14500	14715.53	3.24	0	7392	15980	15240	14830	14090	13680	15035	13885	16	4350	100	8990	10	1	16120000	2368	85.41	3.90	12	2.15	172.00	3765.00	18290	20240626	-19.68	7850	20240201	87.13	18290	-19.68	20240626	7850	87.13	20240201	18290	-19.68	20240626	7850	87.13	20240201	4.29	N	396470	100	16 억		521608	N	N	0	N	00	N
143	20240708	111209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14800	300	2	2.07	4403235090	299058	35.94	14620	14930	14460	18850	10150	14500	14724.22	3.24	0	14296	15980	15240	14830	14090	13680	15035	13885	16	4350	100	8990	10	1	16120000	2386	86.05	3.93	12	1.86	172.00	3765.00	18290	20240626	-19.08	7850	20240201	88.54	18290	-19.08	20240626	7850	88.54	20240201	18290	-19.08	20240626	7850	88.54	20240201	4.29	N	396470	100	16 억		521608	N	N	0	N	00	N
144	20240708	101208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14720	220	2	1.52	3663691290	248981	29.92	14620	14930	14460	18850	10150	14500	14715.36	3.24	0	19849	15980	15240	14830	14090	13680	15035	13885	16	4350	100	8990	10	1	16120000	2373	85.58	3.91	12	1.54	172.00	3765.00	18290	20240626	-19.52	7850	20240201	87.52	18290	-19.52	20240626	7850	87.52	20240201	18290	-19.52	20240626	7850	87.52	20240201	4.29	N	396470	100	16 억		521608	N	N	0	N	00	N
145	20240708	091208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14550	50	2	0.34	1094502400	75155	9.03	14620	14650	14460	18850	10150	14500	14563.88	3.24	0	-8789	15980	15240	14830	14090	13680	15035	13885	16	4350	100	8990	10	1	16120000	2345	84.59	3.86	12	0.47	172.00	3765.00	18290	20240626	-20.45	7850	20240201	85.35	18290	-20.45	20240626	7850	85.35	20240201	18290	-20.45	20240626	7850	85.35	20240201	4.29	N	396470	100	16 억		521608	N	N	0	N	00	N
146	20240705	161202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14500	-700	5	-4.61	12113760930	814691	56.02	15410	15570	14420	19760	10640	15200	14870.48	3.19	0	10416	17226	16212	15646	14632	14066	15930	14350	16	4560	100	9420	10	1	16120000	2337	84.30	3.85	12	5.05	172.00	3765.00	18290	20240626	-20.72	7850	20240201	84.71	18290	-20.72	20240626	7850	84.71	20240201	18290	-20.72	20240626	7850	84.71	20240201	4.54	N	396470	100	16 억		513971	N	N	0	N	00	N
147	20240705	151206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14470	-730	5	-4.80	11322099500	759965	52.25	15410	15570	14450	19760	10640	15200	14897.84	3.19	0	15782	17226	16212	15646	14632	14066	15930	14350	16	4560	100	9420	10	1	16120000	2333	84.13	3.84	12	4.71	172.00	3765.00	18290	20240626	-20.89	7850	20240201	84.33	18290	-20.89	20240626	7850	84.33	20240201	18290	-20.89	20240626	7850	84.33	20240201	4.54	N	396470	100	16 억		513971	N	N	0	N	00	N
148	20240705	141208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14540	-660	5	-4.34	9759790610	652445	44.86	15410	15570	14500	19760	10640	15200	14958.47	3.19	0	18526	17226	16212	15646	14632	14066	15930	14350	16	4560	100	9420	10	1	16120000	2344	84.53	3.86	12	4.05	172.00	3765.00	18290	20240626	-20.50	7850	20240201	85.22	18290	-20.50	20240626	7850	85.22	20240201	18290	-20.50	20240626	7850	85.22	20240201	4.54	N	396470	100	16 억		513971	N	N	0	N	00	N
149	20240705	131206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14730	-470	5	-3.09	8192273150	545203	37.49	15410	15570	14670	19760	10640	15200	15025.82	3.19	0	25409	17226	16212	15646	14632	14066	15930	14350	16	4560	100	9420	10	1	16120000	2374	85.64	3.91	12	3.38	172.00	3765.00	18290	20240626	-19.46	7850	20240201	87.64	18290	-19.46	20240626	7850	87.64	20240201	18290	-19.46	20240626	7850	87.64	20240201	4.54	N	396470	100	16 억		513971	N	N	0	N	00	N
150	20240705	121206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14910	-290	5	-1.91	7295611900	484592	33.32	15410	15570	14670	19760	10640	15200	15054.90	3.19	0	50579	17226	16212	15646	14632	14066	15930	14350	16	4560	100	9420	10	1	16120000	2403	86.69	3.96	12	3.01	172.00	3765.00	18290	20240626	-18.48	7850	20240201	89.94	18290	-18.48	20240626	7850	89.94	20240201	18290	-18.48	20240626	7850	89.94	20240201	4.54	N	396470	100	16 억		513971	N	N	0	N	00	N
151	20240705	111203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14690	-510	5	-3.36	6044964630	399901	27.50	15410	15570	14670	19760	10640	15200	15115.97	3.19	0	41282	17226	16212	15646	14632	14066	15930	14350	16	4560	100	9420	10	1	16120000	2368	85.41	3.90	12	2.48	172.00	3765.00	18290	20240626	-19.68	7850	20240201	87.13	18290	-19.68	20240626	7850	87.13	20240201	18290	-19.68	20240626	7850	87.13	20240201	4.54	N	396470	100	16 억		513971	N	N	0	N	00	N
152	20240705	101202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15090	-110	5	-0.72	3268509950	213472	14.68	15410	15570	15050	19760	10640	15200	15311.65	3.19	0	15705	17226	16212	15646	14632	14066	15930	14350	16	4560	100	9420	10	1	16120000	2433	87.73	4.01	12	1.32	172.00	3765.00	18290	20240626	-17.50	7850	20240201	92.23	18290	-17.50	20240626	7850	92.23	20240201	18290	-17.50	20240626	7850	92.23	20240201	4.54	N	396470	100	16 억		513971	N	N	0	N	00	N
153	20240705	091205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15280	80	2	0.53	1274185680	82660	5.68	15410	15570	15210	19760	10640	15200	15417.08	3.19	0	12372	17226	16212	15646	14632	14066	15930	14350	16	4560	100	9420	10	1	16120000	2463	88.84	4.06	12	0.51	172.00	3765.00	18290	20240626	-16.46	7850	20240201	94.65	18290	-16.46	20240626	7850	94.65	20240201	18290	-16.46	20240626	7850	94.65	20240201	4.54	N	396470	100	16 억		513971	N	N	0	N	00	N
154	20240704	161158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15200	-310	5	-2.00	22602804090	1433034	128.72	16230	16660	15080	20150	10860	15510	15773.71	3.91	0	-117072	17183	16346	15853	15016	14523	16100	14770	16	4640	100	9610	10	1	16120000	2450	88.37	4.04	12	8.89	172.00	3765.00	18290	20240626	-16.89	7850	20240201	93.63	18290	-16.89	20240626	7850	93.63	20240201	18290	-16.89	20240626	7850	93.63	20240201	4.50	N	396470	100	16 억		630211	N	N	0	N	00	N
155	20240704	151203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15220	-290	5	-1.87	22035752260	1395770	125.37	16230	16660	15080	20150	10860	15510	15787.52	3.91	0	-120786	17183	16346	15853	15016	14523	16100	14770	16	4640	100	9610	10	1	16120000	2453	88.49	4.04	12	8.66	172.00	3765.00	18290	20240626	-16.79	7850	20240201	93.89	18290	-16.79	20240626	7850	93.89	20240201	18290	-16.79	20240626	7850	93.89	20240201	4.50	N	396470	100	16 억		630211	N	N	0	N	00	N
156	20240704	141202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15440	-70	5	-0.45	20516535750	1296726	116.48	16230	16660	15080	20150	10860	15510	15821.80	3.91	0	-118740	17183	16346	15853	15016	14523	16100	14770	16	4640	100	9610	10	1	16120000	2489	89.77	4.10	12	8.04	172.00	3765.00	18290	20240626	-15.58	7850	20240201	96.69	18290	-15.58	20240626	7850	96.69	20240201	18290	-15.58	20240626	7850	96.69	20240201	4.50	N	396470	100	16 억		630211	N	N	0	N	00	N
157	20240704	131201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15170	-340	5	-2.19	18824941010	1185293	106.47	16230	16660	15110	20150	10860	15510	15882.10	3.91	0	-142422	17183	16346	15853	15016	14523	16100	14770	16	4640	100	9610	10	1	16120000	2445	88.20	4.03	12	7.35	172.00	3765.00	18290	20240626	-17.06	7850	20240201	93.25	18290	-17.06	20240626	7850	93.25	20240201	18290	-17.06	20240626	7850	93.25	20240201	4.50	N	396470	100	16 억		630211	N	N	0	N	00	N
158	20240704	121201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15480	-30	5	-0.19	16353495470	1023213	91.91	16230	16660	15390	20150	10860	15510	15982.49	3.91	0	-139826	17183	16346	15853	15016	14523	16100	14770	16	4640	100	9610	10	1	16120000	2495	90.00	4.11	12	6.35	172.00	3765.00	18290	20240626	-15.36	7850	20240201	97.20	18290	-15.36	20240626	7850	97.20	20240201	18290	-15.36	20240626	7850	97.20	20240201	4.50	N	396470	100	16 억		630211	N	N	0	N	00	N
159	20240704	111159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15510	0	3	0.00	15378351060	960178	86.25	16230	16660	15390	20150	10860	15510	16016.15	3.91	0	-115727	17183	16346	15853	15016	14523	16100	14770	16	4640	100	9610	10	1	16120000	2500	90.17	4.12	12	5.96	172.00	3765.00	18290	20240626	-15.20	7850	20240201	97.58	18290	-15.20	20240626	7850	97.58	20240201	18290	-15.20	20240626	7850	97.58	20240201	4.50	N	396470	100	16 억		630211	N	N	0	N	00	N
160	20240704	101200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15470	-40	5	-0.26	14265596660	888765	79.83	16230	16660	15390	20150	10860	15510	16051.03	3.91	0	-100748	17183	16346	15853	15016	14523	16100	14770	16	4640	100	9610	10	1	16120000	2494	89.94	4.11	12	5.51	172.00	3765.00	18290	20240626	-15.42	7850	20240201	97.07	18290	-15.42	20240626	7850	97.07	20240201	18290	-15.42	20240626	7850	97.07	20240201	4.50	N	396470	100	16 억		630211	N	N	0	N	00	N
161	20240704	091202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16180	670	2	4.32	7878866520	483135	43.40	16230	16660	15880	20150	10860	15510	16307.79	3.91	0	-36075	17183	16346	15853	15016	14523	16100	14770	16	4640	100	9610	10	1	16120000	2608	94.07	4.30	12	3.00	172.00	3765.00	18290	20240626	-11.54	7850	20240201	106.11	18290	-11.54	20240626	7850	106.11	20240201	18290	-11.54	20240626	7850	106.11	20240201	4.50	N	396470	100	16 억		630211	N	N	0	N	00	N
162	20240703	161155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15510	-750	5	-4.61	16875873000	1061712	78.15	16330	16690	15360	21100	11390	16260	15894.77	3.22	0	112467	17246	16752	16436	15942	15626	16595	15785	16	4840	100	10080	10	1	16120000	2500	90.17	4.12	12	6.59	172.00	3765.00	18290	20240626	-15.20	7850	20240201	97.58	18290	-15.20	20240626	7850	97.58	20240201	18290	-15.20	20240626	7850	97.58	20240201	4.50	N	396470	100	16 억		518276	N	N	0	N	00	N
163	20240703	151159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15690	-570	5	-3.51	15856145270	996201	73.33	16330	16690	15360	21100	11390	16260	15915.39	3.22	0	94676	17246	16752	16436	15942	15626	16595	15785	16	4840	100	10080	10	1	16120000	2529	91.22	4.17	12	6.18	172.00	3765.00	18290	20240626	-14.22	7850	20240201	99.87	18290	-14.22	20240626	7850	99.87	20240201	18290	-14.22	20240626	7850	99.87	20240201	4.50	N	396470	100	16 억		518276	N	N	0	N	00	N
164	20240703	141159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15830	-430	5	-2.64	14565629660	914385	67.31	16330	16690	15360	21100	11390	16260	15928.15	3.22	0	86092	17246	16752	16436	15942	15626	16595	15785	16	4840	100	10080	10	1	16120000	2552	92.03	4.20	12	5.67	172.00	3765.00	18290	20240626	-13.45	7850	20240201	101.66	18290	-13.45	20240626	7850	101.66	20240201	18290	-13.45	20240626	7850	101.66	20240201	4.50	N	396470	100	16 억		518276	N	N	0	N	00	N
165	20240703	131159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15840	-420	5	-2.58	13552940990	850769	62.62	16330	16690	15360	21100	11390	16260	15928.85	3.22	0	84409	17246	16752	16436	15942	15626	16595	15785	16	4840	100	10080	10	1	16120000	2553	92.09	4.21	12	5.28	172.00	3765.00	18290	20240626	-13.40	7850	20240201	101.78	18290	-13.40	20240626	7850	101.78	20240201	18290	-13.40	20240626	7850	101.78	20240201	4.50	N	396470	100	16 억		518276	N	N	0	N	00	N
166	20240703	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15980	-280	5	-1.72	12817743360	804428	59.21	16330	16690	15360	21100	11390	16260	15932.55	3.22	0	79316	17246	16752	16436	15942	15626	16595	15785	16	4840	100	10080	10	1	16120000	2576	92.91	4.24	12	4.99	172.00	3765.00	18290	20240626	-12.63	7850	20240201	103.57	18290	-12.63	20240626	7850	103.57	20240201	18290	-12.63	20240626	7850	103.57	20240201	4.50	N	396470	100	16 억		518276	N	N	0	N	00	N
167	20240703	111200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15750	-510	5	-3.14	11669804210	732128	53.89	16330	16690	15360	21100	11390	16260	15938.02	3.22	0	62946	17246	16752	16436	15942	15626	16595	15785	16	4840	100	10080	10	1	16120000	2539	91.57	4.18	12	4.54	172.00	3765.00	18290	20240626	-13.89	7850	20240201	100.64	18290	-13.89	20240626	7850	100.64	20240201	18290	-13.89	20240626	7850	100.64	20240201	4.50	N	396470	100	16 억		518276	N	N	0	N	00	N
168	20240703	101200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15590	-670	5	-4.12	9916212730	619561	45.61	16330	16690	15360	21100	11390	16260	16003.77	3.22	0	53605	17246	16752	16436	15942	15626	16595	15785	16	4840	100	10080	10	1	16120000	2513	90.64	4.14	12	3.84	172.00	3765.00	18290	20240626	-14.76	7850	20240201	98.60	18290	-14.76	20240626	7850	98.60	20240201	18290	-14.76	20240626	7850	98.60	20240201	4.50	N	396470	100	16 억		518276	N	N	0	N	00	N
169	20240703	091157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16510	250	2	1.54	2791428070	169382	12.47	16330	16690	16170	21100	11390	16260	16484.75	3.22	0	21446	17246	16752	16436	15942	15626	16595	15785	16	4840	100	10080	10	1	16120000	2661	95.99	4.39	12	1.05	172.00	3765.00	18290	20240626	-9.73	7850	20240201	110.32	18290	-9.73	20240626	7850	110.32	20240201	18290	-9.73	20240626	7850	110.32	20240201	4.50	N	396470	100	16 억		518276	N	N	0	N	00	N
170	20240702	161153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16260	-150	5	-0.91	21987391360	1329876	51.01	16420	16930	16120	21300	11490	16410	16535.04	3.75	0	-85882	18683	17546	16783	15646	14883	17165	15265	16	4890	100	10170	10	1	16120000	2621	94.53	4.32	12	8.25	172.00	3765.00	18290	20240626	-11.10	7850	20240201	107.13	18290	-11.10	20240626	7850	107.13	20240201	18290	-11.10	20240626	7850	107.13	20240201	3.91	N	396470	100	16 억		604046	N	N	0	N	00	N
171	20240702	151155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16380	-30	5	-0.18	20981593550	1268083	48.64	16420	16930	16120	21300	11490	16410	16546.10	3.75	0	-69286	18683	17546	16783	15646	14883	17165	15265	16	4890	100	10170	10	1	16120000	2640	95.23	4.35	12	7.87	172.00	3765.00	18290	20240626	-10.44	7850	20240201	108.66	18290	-10.44	20240626	7850	108.66	20240201	18290	-10.44	20240626	7850	108.66	20240201	3.91	N	396470	100	16 억		604046	N	N	0	N	00	N
172	20240702	141156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16420	10	2	0.06	19390480730	1171177	44.92	16420	16930	16120	21300	11490	16410	16556.62	3.75	0	-39386	18683	17546	16783	15646	14883	17165	15265	16	4890	100	10170	10	1	16120000	2647	95.47	4.36	12	7.27	172.00	3765.00	18290	20240626	-10.22	7850	20240201	109.17	18290	-10.22	20240626	7850	109.17	20240201	18290	-10.22	20240626	7850	109.17	20240201	3.91	N	396470	100	16 억		604046	N	N	0	N	00	N
173	20240702	131156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16410	0	3	0.00	17805623590	1074481	41.21	16420	16930	16120	21300	11490	16410	16571.63	3.75	0	-20699	18683	17546	16783	15646	14883	17165	15265	16	4890	100	10170	10	1	16120000	2645	95.41	4.36	12	6.67	172.00	3765.00	18290	20240626	-10.28	7850	20240201	109.04	18290	-10.28	20240626	7850	109.04	20240201	18290	-10.28	20240626	7850	109.04	20240201	3.91	N	396470	100	16 억		604046	N	N	0	N	00	N
174	20240702	121156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16330	-80	5	-0.49	16420924700	990259	37.98	16420	16930	16120	21300	11490	16410	16582.75	3.75	0	-11523	18683	17546	16783	15646	14883	17165	15265	16	4890	100	10170	10	1	16120000	2632	94.94	4.34	12	6.14	172.00	3765.00	18290	20240626	-10.72	7850	20240201	108.03	18290	-10.72	20240626	7850	108.03	20240201	18290	-10.72	20240626	7850	108.03	20240201	3.91	N	396470	100	16 억		604046	N	N	0	N	00	N
175	20240702	111155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16310	-100	5	-0.61	14964488490	901712	34.59	16420	16930	16120	21300	11490	16410	16595.99	3.75	0	-23021	18683	17546	16783	15646	14883	17165	15265	16	4890	100	10170	10	1	16120000	2629	94.83	4.33	12	5.59	172.00	3765.00	18290	20240626	-10.83	7850	20240201	107.77	18290	-10.83	20240626	7850	107.77	20240201	18290	-10.83	20240626	7850	107.77	20240201	3.91	N	396470	100	16 억		604046	N	N	0	N	00	N
176	20240702	101154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16620	210	2	1.28	11977129810	719229	27.59	16420	16930	16240	21300	11490	16410	16653.31	3.75	0	21788	18683	17546	16783	15646	14883	17165	15265	16	4890	100	10170	10	1	16120000	2679	96.63	4.41	12	4.46	172.00	3765.00	18290	20240626	-9.13	7850	20240201	111.72	18290	-9.13	20240626	7850	111.72	20240201	18290	-9.13	20240626	7850	111.72	20240201	3.91	N	396470	100	16 억		604046	N	N	0	N	00	N
177	20240702	091156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16430	20	2	0.12	5665634250	339764	13.03	16420	16930	16240	21300	11490	16410	16676.54	3.75	0	5418	18683	17546	16783	15646	14883	17165	15265	16	4890	100	10170	10	1	16120000	2649	95.52	4.36	12	2.11	172.00	3765.00	18290	20240626	-10.17	7850	20240201	109.30	18290	-10.17	20240626	7850	109.30	20240201	18290	-10.17	20240626	7850	109.30	20240201	3.91	N	396470	100	16 억		604046	N	N	0	N	00	N
178	20240701	161150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16410	-420	5	-2.50	43282130030	2568262	80.09	16550	17920	16020	21850	11790	16830	16853.31	4.03	0	-48963	17850	17340	16610	16100	15370	17595	16355	16	5020	100	10430	10	1	16120000	2645	95.41	4.36	12	15.93	172.00	3765.00	18290	20240626	-10.28	7850	20240201	109.04	18290	-10.28	20240626	7850	109.04	20240201	18290	-10.28	20240626	7850	109.04	20240201	3.79	N	396470	100	16 억		649474	N	N	0	N	00	N
179	20240701	151153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16290	-540	5	-3.21	42453993470	2517534	78.51	16550	17920	16020	21850	11790	16830	16863.34	4.03	0	-58451	17850	17340	16610	16100	15370	17595	16355	16	5020	100	10430	10	1	16120000	2626	94.71	4.33	12	15.62	172.00	3765.00	18290	20240626	-10.93	7850	20240201	107.52	18290	-10.93	20240626	7850	107.52	20240201	18290	-10.93	20240626	7850	107.52	20240201	3.79	N	396470	100	16 억		649474	N	N	0	N	00	N
180	20240701	141151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16280	-550	5	-3.27	40534280000	2400372	74.85	16550	17920	16020	21850	11790	16830	16886.69	4.03	0	-72167	17850	17340	16610	16100	15370	17595	16355	16	5020	100	10430	10	1	16120000	2624	94.65	4.32	12	14.89	172.00	3765.00	18290	20240626	-10.99	7850	20240201	107.39	18290	-10.99	20240626	7850	107.39	20240201	18290	-10.99	20240626	7850	107.39	20240201	3.79	N	396470	100	16 억		649474	N	N	0	N	00	N
181	20240701	131152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16220	-610	5	-3.62	39565514920	2340613	72.99	16550	17920	16020	21850	11790	16830	16903.94	4.03	0	-83591	17850	17340	16610	16100	15370	17595	16355	16	5020	100	10430	10	1	16120000	2615	94.30	4.31	12	14.52	172.00	3765.00	18290	20240626	-11.32	7850	20240201	106.62	18290	-11.32	20240626	7850	106.62	20240201	18290	-11.32	20240626	7850	106.62	20240201	3.79	N	396470	100	16 억		649474	N	N	0	N	00	N
182	20240701	121154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16130	-700	5	-4.16	37762511770	2228692	69.50	16550	17920	16100	21850	11790	16830	16943.85	4.03	0	-87734	17850	17340	16610	16100	15370	17595	16355	16	5020	100	10430	10	1	16120000	2600	93.78	4.28	12	13.83	172.00	3765.00	18290	20240626	-11.81	7850	20240201	105.48	18290	-11.81	20240626	7850	105.48	20240201	18290	-11.81	20240626	7850	105.48	20240201	3.79	N	396470	100	16 억		649474	N	N	0	N	00	N
183	20240701	111148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16190	-640	5	-3.80	36271721030	2136500	66.63	16550	17920	16100	21850	11790	16830	16977.24	4.03	0	-72011	17850	17340	16610	16100	15370	17595	16355	16	5020	100	10430	10	1	16120000	2610	94.13	4.30	12	13.25	172.00	3765.00	18290	20240626	-11.48	7850	20240201	106.24	18290	-11.48	20240626	7850	106.24	20240201	18290	-11.48	20240626	7850	106.24	20240201	3.79	N	396470	100	16 억		649474	N	N	0	N	00	N
184	20240701	101147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16420	-410	5	-2.44	33349592880	1956895	61.02	16550	17920	16100	21850	11790	16830	17042.20	4.03	0	-56204	17850	17340	16610	16100	15370	17595	16355	16	5020	100	10430	10	1	16120000	2647	95.47	4.36	12	12.14	172.00	3765.00	18290	20240626	-10.22	7850	20240201	109.17	18290	-10.22	20240626	7850	109.17	20240201	18290	-10.22	20240626	7850	109.17	20240201	3.79	N	396470	100	16 억		649474	N	N	0	N	00	N
185	20240701	091145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16400	-430	5	-2.55	3142196570	191827	5.98	16550	16620	16100	21850	11790	16830	16378.09	4.03	0	-10923	17850	17340	16610	16100	15370	17595	16355	16	5020	100	10430	10	1	16120000	2644	95.35	4.36	12	1.19	172.00	3765.00	18290	20240626	-10.33	7850	20240201	108.92	18290	-10.33	20240626	7850	108.92	20240201	18290	-10.33	20240626	7850	108.92	20240201	3.79	N	396470	100	16 억		649474	N	N	0	N	00	N