KissMeData/041440/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	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	-590	5	-5.97	96095810750	9710244	608.21	9800	10620	9010	12850	6930	9890	9896.87	1.80	0	18410	10403	10146	9633	9376	8863	10275	9505	90	2960	500	7310	10	1	17915944	1666	26.05	0.91	12	54.20	357.00	10220.00	11400	20240725	-18.42	5810	20231113	60.07	11400	-18.42	20240725	5830	59.52	20240201	11400	-18.42	20240725	5810	60.07	20231113	6.58	N	041440	500	89 억		321895	N	N	0	N	00	N
3	20240731	150504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9360	-530	5	-5.36	94434299330	9530929	596.97	9800	10620	9010	12850	6930	9890	9908.28	1.80	0	-4169	10403	10146	9633	9376	8863	10275	9505	90	2960	500	7310	10	1	17915944	1677	26.22	0.92	12	53.20	357.00	10220.00	11400	20240725	-17.89	5810	20231113	61.10	11400	-17.89	20240725	5830	60.55	20240201	11400	-17.89	20240725	5810	61.10	20231113	6.58	N	041440	500	89 억		321895	N	N	0	N	00	N
4	20240731	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9310	-580	5	-5.86	88033500300	8835327	553.41	9800	10620	9280	12850	6930	9890	9964.19	1.80	0	-173814	10403	10146	9633	9376	8863	10275	9505	90	2960	500	7310	10	1	17915944	1668	26.08	0.91	12	49.32	357.00	10220.00	11400	20240725	-18.33	5810	20231113	60.24	11400	-18.33	20240725	5830	59.69	20240201	11400	-18.33	20240725	5810	60.24	20231113	6.58	N	041440	500	89 억		321895	N	N	0	N	00	N
5	20240731	130505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	50	2	0.51	79185060770	7917017	495.89	9800	10620	9280	12850	6930	9890	10002.52	1.80	0	-191956	10403	10146	9633	9376	8863	10275	9505	90	2960	500	7310	10	1	17915944	1781	27.84	0.97	12	44.19	357.00	10220.00	11400	20240725	-12.81	5810	20231113	71.08	11400	-12.81	20240725	5830	70.50	20240201	11400	-12.81	20240725	5810	71.08	20231113	6.58	N	041440	500	89 억		321895	N	N	0	N	00	N
6	20240731	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	10	2	0.10	75894785150	7587033	475.22	9800	10620	9280	12850	6930	9890	10003.90	1.80	0	-185081	10403	10146	9633	9376	8863	10275	9505	90	2960	500	7310	10	1	17915944	1774	27.73	0.97	12	42.35	357.00	10220.00	11400	20240725	-13.16	5810	20231113	70.40	11400	-13.16	20240725	5830	69.81	20240201	11400	-13.16	20240725	5810	70.40	20231113	6.58	N	041440	500	89 억		321895	N	N	0	N	00	N
7	20240731	110505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10160	270	2	2.73	66071163290	6611244	414.10	9800	10620	9280	12850	6930	9890	9994.47	1.80	0	-193122	10403	10146	9633	9376	8863	10275	9505	90	2960	500	7310	10	1	17915944	1820	28.46	0.99	12	36.90	357.00	10220.00	11400	20240725	-10.88	5810	20231113	74.87	11400	-10.88	20240725	5830	74.27	20240201	11400	-10.88	20240725	5810	74.87	20231113	6.58	N	041440	500	89 억		321895	N	N	0	N	00	N
8	20240731	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9600	-290	5	-2.93	21419746680	2223637	139.28	9800	10070	9280	12850	6930	9890	9627.44	1.80	0	-174313	10403	10146	9633	9376	8863	10275	9505	90	2960	500	7310	10	1	17915944	1720	26.89	0.94	12	12.41	357.00	10220.00	11400	20240725	-15.79	5810	20231113	65.23	11400	-15.79	20240725	5830	64.67	20240201	11400	-15.79	20240725	5810	65.23	20231113	6.58	N	041440	500	89 억		321895	N	N	0	N	00	N
9	20240731	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9680	-210	5	-2.12	8282961850	843240	52.82	9800	10070	9530	12850	6930	9890	9818.99	1.80	0	-54482	10403	10146	9633	9376	8863	10275	9505	90	2960	500	7310	10	1	17915944	1734	27.11	0.95	12	4.71	357.00	10220.00	11400	20240725	-15.09	5810	20231113	66.61	11400	-15.09	20240725	5830	66.04	20240201	11400	-15.09	20240725	5810	66.61	20231113	6.58	N	041440	500	89 억		321895	N	N	0	N	00	N
10	20240730	160452	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	620	2	6.69	13896844490	1456373	196.70	9270	9890	9120	12050	6490	9270	9535.49	1.86	0	-12516	9516	9392	9276	9152	9036	9455	9215	90	2780	500	6850	10	1	17915944	1772	27.70	0.97	12	8.13	357.00	10220.00	11400	20240725	-13.25	5810	20231113	70.22	11400	-13.25	20240725	5830	69.64	20240201	11400	-13.25	20240725	5810	70.22	20231113	6.40	N	041440	500	89 억		332371	N	N	0	N	00	Y
11	20240730	150500	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9700	430	2	4.64	11339804770	1197825	161.78	9270	9700	9120	12050	6490	9270	9467.00	1.86	0	-12228	9516	9392	9276	9152	9036	9455	9215	90	2780	500	6850	10	1	17915944	1738	27.17	0.95	12	6.69	357.00	10220.00	11400	20240725	-14.91	5810	20231113	66.95	11400	-14.91	20240725	5830	66.38	20240201	11400	-14.91	20240725	5810	66.95	20231113	6.40	N	041440	500	89 억		332371	N	N	0	N	00	Y
12	20240730	140453	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	180	2	1.94	9092562330	965447	130.39	9270	9560	9120	12050	6490	9270	9417.98	1.86	0	-11707	9516	9392	9276	9152	9036	9455	9215	90	2780	500	6850	10	1	17915944	1693	26.47	0.92	12	5.39	357.00	10220.00	11400	20240725	-17.11	5810	20231113	62.65	11400	-17.11	20240725	5830	62.09	20240201	11400	-17.11	20240725	5810	62.65	20231113	6.40	N	041440	500	89 억		332371	N	N	0	N	00	Y
13	20240730	130458	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9560	290	2	3.13	7370270650	784432	105.95	9270	9560	9120	12050	6490	9270	9395.68	1.86	0	-9883	9516	9392	9276	9152	9036	9455	9215	90	2780	500	6850	10	1	17915944	1713	26.78	0.94	12	4.38	357.00	10220.00	11400	20240725	-16.14	5810	20231113	64.54	11400	-16.14	20240725	5830	63.98	20240201	11400	-16.14	20240725	5810	64.54	20231113	6.40	N	041440	500	89 억		332371	N	N	0	N	00	Y
14	20240730	120455	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	80	2	0.86	4762923420	510794	68.99	9270	9400	9120	12050	6490	9270	9324.55	1.86	0	-4145	9516	9392	9276	9152	9036	9455	9215	90	2780	500	6850	10	1	17915944	1675	26.19	0.91	12	2.85	357.00	10220.00	11400	20240725	-17.98	5810	20231113	60.93	11400	-17.98	20240725	5830	60.38	20240201	11400	-17.98	20240725	5810	60.93	20231113	6.40	N	041440	500	89 억		332371	N	N	0	N	00	Y
15	20240730	110459	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9360	90	2	0.97	3929008420	421331	56.91	9270	9400	9120	12050	6490	9270	9325.23	1.86	0	-1842	9516	9392	9276	9152	9036	9455	9215	90	2780	500	6850	10	1	17915944	1677	26.22	0.92	12	2.35	357.00	10220.00	11400	20240725	-17.89	5810	20231113	61.10	11400	-17.89	20240725	5830	60.55	20240201	11400	-17.89	20240725	5810	61.10	20231113	6.40	N	041440	500	89 억		332371	N	N	0	N	00	Y
16	20240730	100459	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	130	2	1.40	2088008740	224643	30.34	9270	9400	9120	12050	6490	9270	9294.79	1.86	0	-270	9516	9392	9276	9152	9036	9455	9215	90	2780	500	6850	10	1	17915944	1684	26.33	0.92	12	1.25	357.00	10220.00	11400	20240725	-17.54	5810	20231113	61.79	11400	-17.54	20240725	5830	61.23	20240201	11400	-17.54	20240725	5810	61.79	20231113	6.40	N	041440	500	89 억		332371	N	N	0	N	00	Y
17	20240730	090501	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9270	0	3	0.00	354466260	38238	5.16	9270	9270	9270	12050	6490	9270	9270.00	1.86	0	-57	9516	9392	9276	9152	9036	9455	9215	90	2780	500	6850	10	1	17915944	1661	25.97	0.91	12	0.21	357.00	10220.00	11400	20240725	-18.68	5810	20231113	59.55	11400	-18.68	20240725	5830	59.01	20240201	11400	-18.68	20240725	5810	59.55	20231113	6.40	N	041440	500	89 억		332371	N	N	0	N	00	Y
18	20240729	160454	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9270	-130	5	-1.38	6183690850	665526	43.35	9160	9400	9160	12220	6580	9400	9291.08	1.86	0	-339	9686	9542	9256	9112	8826	9615	9185	90	2820	500	6950	10	1	17915944	1661	25.97	0.91	12	3.71	357.00	10220.00	11400	20240725	-18.68	5810	20231113	59.55	11400	-18.68	20240725	5830	59.01	20240201	11400	-18.68	20240725	5810	59.55	20231113	6.83	N	041440	500	89 억		332743	N	N	0	N	00	Y
19	20240729	150457	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	-100	5	-1.06	5491110610	590814	38.48	9160	9400	9160	12220	6580	9400	9293.29	1.86	0	-306	9686	9542	9256	9112	8826	9615	9185	90	2820	500	6950	10	1	17915944	1666	26.05	0.91	12	3.30	357.00	10220.00	11400	20240725	-18.42	5810	20231113	60.07	11400	-18.42	20240725	5830	59.52	20240201	11400	-18.42	20240725	5810	60.07	20231113	6.83	N	041440	500	89 억		332743	N	N	0	N	00	Y
20	20240729	140500	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9310	-90	5	-0.96	4696024010	505481	32.93	9160	9400	9160	12220	6580	9400	9289.17	1.86	0	-316	9686	9542	9256	9112	8826	9615	9185	90	2820	500	6950	10	1	17915944	1668	26.08	0.91	12	2.82	357.00	10220.00	11400	20240725	-18.33	5810	20231113	60.24	11400	-18.33	20240725	5830	59.69	20240201	11400	-18.33	20240725	5810	60.24	20231113	6.83	N	041440	500	89 억		332743	N	N	0	N	00	Y
21	20240729	130503	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	-100	5	-1.06	4246717330	457249	29.78	9160	9400	9160	12220	6580	9400	9286.36	1.86	0	-322	9686	9542	9256	9112	8826	9615	9185	90	2820	500	6950	10	1	17915944	1666	26.05	0.91	12	2.55	357.00	10220.00	11400	20240725	-18.42	5810	20231113	60.07	11400	-18.42	20240725	5830	59.52	20240201	11400	-18.42	20240725	5810	60.07	20231113	6.83	N	041440	500	89 억		332743	N	N	0	N	00	Y
22	20240729	120456	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	-50	5	-0.53	3476132930	374852	24.42	9160	9390	9160	12220	6580	9400	9271.73	1.86	0	-330	9686	9542	9256	9112	8826	9615	9185	90	2820	500	6950	10	1	17915944	1675	26.19	0.91	12	2.09	357.00	10220.00	11400	20240725	-17.98	5810	20231113	60.93	11400	-17.98	20240725	5830	60.38	20240201	11400	-17.98	20240725	5810	60.93	20231113	6.83	N	041440	500	89 억		332743	N	N	0	N	00	Y
23	20240729	110457	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	-10	5	-0.11	2973617580	321217	20.92	9160	9390	9160	12220	6580	9400	9255.22	1.86	0	-330	9686	9542	9256	9112	8826	9615	9185	90	2820	500	6950	10	1	17915944	1682	26.30	0.92	12	1.79	357.00	10220.00	11400	20240725	-17.63	5810	20231113	61.62	11400	-17.63	20240725	5830	61.06	20240201	11400	-17.63	20240725	5810	61.62	20231113	6.83	N	041440	500	89 억		332743	N	N	0	N	00	Y
24	20240729	100455	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9310	-90	5	-0.96	2243986830	243302	15.85	9160	9310	9160	12220	6580	9400	9219.55	1.86	0	-340	9686	9542	9256	9112	8826	9615	9185	90	2820	500	6950	10	1	17915944	1668	26.08	0.91	12	1.36	357.00	10220.00	11400	20240725	-18.33	5810	20231113	60.24	11400	-18.33	20240725	5830	59.69	20240201	11400	-18.33	20240725	5810	60.24	20231113	6.83	N	041440	500	89 억		332743	N	N	0	N	00	Y
25	20240729	090452	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9160	-240	5	-2.55	754570040	82253	5.36	9160	9160	9160	12220	6580	9400	9160.00	1.86	0	-18	9686	9542	9256	9112	8826	9615	9185	90	2820	500	6950	10	1	17915944	1641	25.66	0.90	12	0.46	357.00	10220.00	11400	20240725	-19.65	5810	20231113	57.66	11400	-19.65	20240725	5830	57.12	20240201	11400	-19.65	20240725	5810	57.66	20231113	6.83	N	041440	500	89 억		332743	N	N	0	N	00	Y
26	20240726	160446	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	220	2	2.40	13327846230	1455905	3.72	9030	9400	8970	11930	6430	9180	9151.98	1.95	0	-13842	12186	10682	9896	8392	7606	10290	8000	90	2750	500	6790	10	1	17915944	1684	26.33	0.92	12	8.13	357.00	10220.00	11400	20240725	-17.54	5810	20231113	61.79	11400	-17.54	20240725	5830	61.23	20240201	11400	-17.54	20240725	5810	61.79	20231113	6.83	N	041440	500	89 억		348660	N	N	0	N	00	Y
27	20240726	150451	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9330	150	2	1.63	11875405230	1301390	3.33	9030	9330	8970	11930	6430	9180	9124.97	1.95	0	-13781	12186	10682	9896	8392	7606	10290	8000	90	2750	500	6790	10	1	17915944	1672	26.13	0.91	12	7.26	357.00	10220.00	11400	20240725	-18.16	5810	20231113	60.59	11400	-18.16	20240725	5830	60.03	20240201	11400	-18.16	20240725	5810	60.59	20231113	6.83	N	041440	500	89 억		348660	N	N	0	N	00	Y
28	20240726	140453	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	0	3	0.00	10474881990	1150593	2.94	9030	9230	8970	11930	6430	9180	9103.58	1.95	0	-13808	12186	10682	9896	8392	7606	10290	8000	90	2750	500	6790	10	1	17915944	1645	25.71	0.90	12	6.42	357.00	10220.00	11400	20240725	-19.47	5810	20231113	58.00	11400	-19.47	20240725	5830	57.46	20240201	11400	-19.47	20240725	5810	58.00	20231113	6.83	N	041440	500	89 억		348660	N	N	0	N	00	Y
29	20240726	130452	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	0	3	0.00	9411681090	1034510	2.65	9030	9230	8970	11930	6430	9180	9097.34	1.95	0	-13826	12186	10682	9896	8392	7606	10290	8000	90	2750	500	6790	10	1	17915944	1645	25.71	0.90	12	5.77	357.00	10220.00	11400	20240725	-19.47	5810	20231113	58.00	11400	-19.47	20240725	5830	57.46	20240201	11400	-19.47	20240725	5810	58.00	20231113	6.83	N	041440	500	89 억		348660	N	N	0	N	00	Y
30	20240726	120456	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9230	50	2	0.54	8548344290	940658	2.41	9030	9230	8970	11930	6430	9180	9087.16	1.95	0	-13854	12186	10682	9896	8392	7606	10290	8000	90	2750	500	6790	10	1	17915944	1654	25.85	0.90	12	5.25	357.00	10220.00	11400	20240725	-19.04	5810	20231113	58.86	11400	-19.04	20240725	5830	58.32	20240201	11400	-19.04	20240725	5810	58.86	20231113	6.83	N	041440	500	89 억		348660	N	N	0	N	00	Y
31	20240726	110454	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	0	3	0.00	7451471070	821682	2.10	9030	9180	8970	11930	6430	9180	9067.91	1.95	0	-13854	12186	10682	9896	8392	7606	10290	8000	90	2750	500	6790	10	1	17915944	1645	25.71	0.90	12	4.59	357.00	10220.00	11400	20240725	-19.47	5810	20231113	58.00	11400	-19.47	20240725	5830	57.46	20240201	11400	-19.47	20240725	5810	58.00	20231113	6.83	N	041440	500	89 억		348660	N	N	0	N	00	Y
32	20240726	100454	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9080	-100	5	-1.09	5223216720	578801	1.48	9030	9080	8970	11930	6430	9180	9022.92	1.95	0	-14727	12186	10682	9896	8392	7606	10290	8000	90	2750	500	6790	10	1	17915944	1627	25.43	0.89	12	3.23	357.00	10220.00	11400	20240725	-20.35	5810	20231113	56.28	11400	-20.35	20240725	5830	55.75	20240201	11400	-20.35	20240725	5810	56.28	20231113	6.83	N	041440	500	89 억		348660	N	N	0	N	00	Y
33	20240726	090451	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	-150	5	-1.63	1561824930	172881	0.44	9030	9030	9030	11930	6430	9180	9030.00	1.95	0	-15648	12186	10682	9896	8392	7606	10290	8000	90	2750	500	6790	10	1	17915944	1618	25.29	0.88	12	0.96	357.00	10220.00	11400	20240725	-20.79	5810	20231113	55.42	11400	-20.79	20240725	5830	54.89	20240201	11400	-20.79	20240725	5810	55.42	20231113	6.83	N	041440	500	89 억		348660	N	N	0	N	00	Y
34	20240725	160450	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	9180	140	2	1.55	401801395590	38693381	771.57	9550	11400	9110	11750	6330	9040	10385.73	1.25	0	104002	9513	9276	8993	8756	8473	9395	8875	90	2710	500	6680	10	1	17915944	1645	25.71	0.90	12	215.97	357.00	10220.00	11400	20240725	-19.47	5810	20231113	58.00	11400	-19.47	20240725	5830	57.46	20240201	11400	-19.47	20240725	5810	58.00	20231113	5.70	N	041440	500	89 억		223998	N	N	0	N	00	N
35	20240725	150457	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	9240	200	2	2.21	392504134650	37681577	751.39	9550	11400	9200	11750	6330	9040	10416.38	1.25	0	-34380	9513	9276	8993	8756	8473	9395	8875	90	2710	500	6680	10	1	17915944	1655	25.88	0.90	12	210.32	357.00	10220.00	11400	20240725	-18.95	5810	20231113	59.04	11400	-18.95	20240725	5830	58.49	20240201	11400	-18.95	20240725	5810	59.04	20231113	5.70	N	041440	500	89 억		223998	N	N	0	N	00	N
36	20240725	140456	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	10440	1400	2	15.49	355162955020	33863711	675.26	9550	11400	9540	11750	6330	9040	10488.05	1.25	0	-106134	9513	9276	8993	8756	8473	9395	8875	90	2710	500	6680	10	1	17915944	1870	29.24	1.02	12	189.01	357.00	10220.00	11400	20240725	-8.42	5810	20231113	79.69	11400	-8.42	20240725	5830	79.07	20240201	11400	-8.42	20240725	5810	79.69	20231113	5.70	N	041440	500	89 억		223998	N	N	0	N	00	N
37	20240725	130453	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	10630	1590	2	17.59	330670044770	31512848	628.39	9550	11400	9540	11750	6330	9040	10493.23	1.25	0	-113185	9513	9276	8993	8756	8473	9395	8875	90	2710	500	6680	10	1	17915944	1904	29.78	1.04	12	175.89	357.00	10220.00	11400	20240725	-6.75	5810	20231113	82.96	11400	-6.75	20240725	5830	82.33	20240201	11400	-6.75	20240725	5810	82.96	20231113	5.70	N	041440	500	89 억		223998	N	N	0	N	00	N
38	20240725	120454	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	10240	1200	2	13.27	277316380480	26499050	528.41	9550	11400	9540	11750	6330	9040	10465.20	1.25	0	-114160	9513	9276	8993	8756	8473	9395	8875	90	2710	500	6680	10	1	17915944	1835	28.68	1.00	12	147.91	357.00	10220.00	11400	20240725	-10.18	5810	20231113	76.25	11400	-10.18	20240725	5830	75.64	20240201	11400	-10.18	20240725	5810	76.25	20231113	5.70	N	041440	500	89 억		223998	N	N	0	N	00	N
39	20240725	110451	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	10710	1670	2	18.47	250452129210	23903153	476.64	9550	11400	9540	11750	6330	9040	10477.85	1.25	0	-122242	9513	9276	8993	8756	8473	9395	8875	90	2710	500	6680	10	1	17915944	1919	30.00	1.05	12	133.42	357.00	10220.00	11400	20240725	-6.05	5810	20231113	84.34	11400	-6.05	20240725	5830	83.70	20240201	11400	-6.05	20240725	5810	84.34	20231113	5.70	N	041440	500	89 억		223998	N	N	0	N	00	N
40	20240725	100452	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	10920	1880	2	20.80	164837430280	16042127	319.89	9550	11030	9540	11750	6330	9040	10275.36	1.25	0	-95394	9513	9276	8993	8756	8473	9395	8875	90	2710	500	6680	10	1	17915944	1956	30.59	1.07	12	89.54	357.00	10220.00	11030	20240725	-1.00	5810	20231113	87.95	11030	-1.00	20240725	5830	87.31	20240201	11030	-1.00	20240725	5810	87.95	20231113	5.70	N	041440	500	89 억		223998	N	N	0	N	00	N
41	20240725	090449	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	10030	990	2	10.95	36465095940	3673108	73.24	9550	10230	9540	11750	6330	9040	9927.83	1.25	0	-33319	9513	9276	8993	8756	8473	9395	8875	90	2710	500	6680	10	1	17915944	1797	28.10	0.98	12	20.50	357.00	10220.00	10230	20240725	-1.96	5810	20231113	72.63	10230	-1.96	20240725	5830	72.04	20240201	10230	-1.96	20240725	5810	72.63	20231113	5.70	N	041440	500	89 억		223998	N	N	0	N	00	N
42	20240724	160447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	60	2	0.67	34883223420	3859196	27.92	8800	9230	8710	11670	6290	8980	9039.50	1.35	0	-2886	9933	9456	8993	8516	8053	9695	8755	90	2690	500	6640	10	1	17915944	1620	25.32	0.88	12	21.54	357.00	10220.00	9470	20240723	-4.54	5810	20231113	55.59	9470	-4.54	20240723	5830	55.06	20240201	9470	-4.54	20240723	5810	55.59	20231113	4.77	N	041440	500	89 억		241857	N	N	0	N	00	N
43	20240724	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9060	80	2	0.89	32801907910	3629072	26.26	8800	9230	8710	11670	6290	8980	9039.20	1.35	0	36825	9933	9456	8993	8516	8053	9695	8755	90	2690	500	6640	10	1	17915944	1623	25.38	0.89	12	20.26	357.00	10220.00	9470	20240723	-4.33	5810	20231113	55.94	9470	-4.33	20240723	5830	55.40	20240201	9470	-4.33	20240723	5810	55.94	20231113	4.77	N	041440	500	89 억		241857	N	N	0	N	00	N
44	20240724	140450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	50	2	0.56	31029570830	3433206	24.84	8800	9230	8710	11670	6290	8980	9038.65	1.35	0	39485	9933	9456	8993	8516	8053	9695	8755	90	2690	500	6640	10	1	17915944	1618	25.29	0.88	12	19.16	357.00	10220.00	9470	20240723	-4.65	5810	20231113	55.42	9470	-4.65	20240723	5830	54.89	20240201	9470	-4.65	20240723	5810	55.42	20231113	4.77	N	041440	500	89 억		241857	N	N	0	N	00	N
45	20240724	130454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	50	2	0.56	29186887450	3228992	23.36	8800	9230	8710	11670	6290	8980	9039.63	1.35	0	47744	9933	9456	8993	8516	8053	9695	8755	90	2690	500	6640	10	1	17915944	1618	25.29	0.88	12	18.02	357.00	10220.00	9470	20240723	-4.65	5810	20231113	55.42	9470	-4.65	20240723	5830	54.89	20240201	9470	-4.65	20240723	5810	55.42	20231113	4.77	N	041440	500	89 억		241857	N	N	0	N	00	N
46	20240724	120456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	70	2	0.78	23728830100	2629346	19.02	8800	9200	8710	11670	6290	8980	9025.19	1.35	0	9482	9933	9456	8993	8516	8053	9695	8755	90	2690	500	6640	10	1	17915944	1621	25.35	0.89	12	14.68	357.00	10220.00	9470	20240723	-4.44	5810	20231113	55.77	9470	-4.44	20240723	5830	55.23	20240201	9470	-4.44	20240723	5810	55.77	20231113	4.77	N	041440	500	89 억		241857	N	N	0	N	00	N
47	20240724	110453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9080	100	2	1.11	22018012230	2440791	17.66	8800	9200	8710	11670	6290	8980	9021.42	1.35	0	-3945	9933	9456	8993	8516	8053	9695	8755	90	2690	500	6640	10	1	17915944	1627	25.43	0.89	12	13.62	357.00	10220.00	9470	20240723	-4.12	5810	20231113	56.28	9470	-4.12	20240723	5830	55.75	20240201	9470	-4.12	20240723	5810	56.28	20231113	4.77	N	041440	500	89 억		241857	N	N	0	N	00	N
48	20240724	100453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9070	90	2	1.00	17694238020	1963173	14.20	8800	9200	8710	11670	6290	8980	9013.66	1.35	0	-57138	9933	9456	8993	8516	8053	9695	8755	90	2690	500	6640	10	1	17915944	1625	25.41	0.89	12	10.96	357.00	10220.00	9470	20240723	-4.22	5810	20231113	56.11	9470	-4.22	20240723	5830	55.57	20240201	9470	-4.22	20240723	5810	56.11	20231113	4.77	N	041440	500	89 억		241857	N	N	0	N	00	N
49	20240724	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8920	-60	5	-0.67	3335756120	378405	2.74	8800	8960	8710	11670	6290	8980	8799.26	1.35	0	-28180	9933	9456	8993	8516	8053	9695	8755	90	2690	500	6640	10	1	17915944	1598	24.99	0.87	12	2.11	357.00	10220.00	9470	20240723	-5.81	5810	20231113	53.53	9470	-5.81	20240723	5830	53.00	20240201	9470	-5.81	20240723	5810	53.53	20231113	4.77	N	041440	500	89 억		241857	N	N	0	N	00	N
50	20240723	160444	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	8980	0	3	0.00	121252471600	13469447	57.42	8550	9470	8530	11670	6290	8980	9002.08	0.75	0	98511	10306	9642	8316	7652	6326	9975	7985	90	2690	500	6640	10	1	17915944	1609	25.15	0.88	12	75.18	357.00	10220.00	9470	20240723	-5.17	5810	20231113	54.56	9470	-5.17	20240723	5830	54.03	20240201	9470	-5.17	20240723	5810	54.56	20231113	4.69	N	041440	500	89 억		135253	N	N	0	N	00	N
51	20240723	150457	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	9010	30	2	0.33	118362932350	13147937	56.05	8550	9470	8530	11670	6290	8980	9002.44	0.75	0	98534	10306	9642	8316	7652	6326	9975	7985	90	2690	500	6640	10	1	17915944	1614	25.24	0.88	12	73.39	357.00	10220.00	9470	20240723	-4.86	5810	20231113	55.08	9470	-4.86	20240723	5830	54.55	20240201	9470	-4.86	20240723	5810	55.08	20231113	4.69	N	041440	500	89 억		135253	N	N	0	N	00	N
52	20240723	140447	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	8890	-90	5	-1.00	113737577880	12632915	53.85	8550	9470	8530	11670	6290	8980	9003.32	0.75	0	62853	10306	9642	8316	7652	6326	9975	7985	90	2690	500	6640	10	1	17915944	1593	24.90	0.87	12	70.51	357.00	10220.00	9470	20240723	-6.12	5810	20231113	53.01	9470	-6.12	20240723	5830	52.49	20240201	9470	-6.12	20240723	5810	53.01	20231113	4.69	N	041440	500	89 억		135253	N	N	0	N	00	N
53	20240723	130446	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	9000	20	2	0.22	108220245340	12018940	51.23	8550	9470	8530	11670	6290	8980	9004.19	0.75	0	14710	10306	9642	8316	7652	6326	9975	7985	90	2690	500	6640	10	1	17915944	1612	25.21	0.88	12	67.09	357.00	10220.00	9470	20240723	-4.96	5810	20231113	54.91	9470	-4.96	20240723	5830	54.37	20240201	9470	-4.96	20240723	5810	54.91	20231113	4.69	N	041440	500	89 억		135253	N	N	0	N	00	N
54	20240723	120448	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	9030	50	2	0.56	101110325670	11223579	47.84	8550	9470	8530	11670	6290	8980	9008.80	0.75	0	-21382	10306	9642	8316	7652	6326	9975	7985	90	2690	500	6640	10	1	17915944	1618	25.29	0.88	12	62.65	357.00	10220.00	9470	20240723	-4.65	5810	20231113	55.42	9470	-4.65	20240723	5830	54.89	20240201	9470	-4.65	20240723	5810	55.42	20231113	4.69	N	041440	500	89 억		135253	N	N	0	N	00	N
55	20240723	110450	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	9350	370	2	4.12	79467412570	8846590	37.71	8550	9470	8530	11670	6290	8980	8982.84	0.75	0	-22456	10306	9642	8316	7652	6326	9975	7985	90	2690	500	6640	10	1	17915944	1675	26.19	0.91	12	49.38	357.00	10220.00	9470	20240723	-1.27	5810	20231113	60.93	9470	-1.27	20240723	5830	60.38	20240201	9470	-1.27	20240723	5810	60.93	20231113	4.69	N	041440	500	89 억		135253	N	N	0	N	00	N
56	20240723	100449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8690	-290	5	-3.23	32118612980	3690158	15.73	8550	8870	8530	11670	6290	8980	8702.06	0.75	0	17587	10306	9642	8316	7652	6326	9975	7985	90	2690	500	6640	10	1	17915944	1557	24.34	0.85	12	20.60	357.00	10220.00	8980	20240722	-3.23	5810	20231113	49.57	8980	-3.23	20240722	5830	49.06	20240201	8980	-3.23	20240722	5810	49.57	20231113	4.69	N	041440	500	89 억		135253	N	N	0	N	00	N
57	20240723	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8720	-260	5	-2.90	10697395940	1233295	5.26	8550	8850	8530	11670	6290	8980	8667.79	0.75	0	56032	10306	9642	8316	7652	6326	9975	7985	90	2690	500	6640	10	1	17915944	1562	24.43	0.85	12	6.88	357.00	10220.00	8980	20240722	-2.90	5810	20231113	50.09	8980	-2.90	20240722	5830	49.57	20240201	8980	-2.90	20240722	5810	50.09	20231113	4.69	N	041440	500	89 억		135253	N	N	0	N	00	N
58	20240722	160443	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	8980	2070	1	29.96	190326672200	23057093	10527.68	7010	8980	6990	8980	4840	6910	8254.17	1.12	0	-42492	7043	6976	6873	6806	6703	6925	6755	90	2070	500	5110	10	1	17915944	1609	25.15	0.88	12	128.70	357.00	10220.00	8980	20240722	0.00	5810	20231113	54.56	8980	0.00	20240722	5830	54.03	20240201	8980	0.00	20240722	5810	54.56	20231113	4.73	N	041440	500	89 억		200067	N	N	0	N	00	N
59	20240722	150449	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	8980	2070	1	29.96	184743677610	22434555	10243.43	7010	8980	6990	8980	4840	6910	8234.87	1.12	0	-53415	7043	6976	6873	6806	6703	6925	6755	90	2070	500	5110	10	1	17915944	1609	25.15	0.88	12	125.22	357.00	10220.00	8980	20240722	0.00	5810	20231113	54.56	8980	0.00	20240722	5830	54.03	20240201	8980	0.00	20240722	5810	54.56	20231113	4.73	N	041440	500	89 억		200067	N	N	0	N	00	N
60	20240722	140450	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	8690	1780	2	25.76	152021558490	18750233	8561.20	7010	8790	6990	8980	4840	6910	8107.81	1.12	0	-59149	7043	6976	6873	6806	6703	6925	6755	90	2070	500	5110	10	1	17915944	1557	24.34	0.85	12	104.66	357.00	10220.00	8790	20240722	-1.14	5810	20231113	49.57	8790	-1.14	20240722	5830	49.06	20240201	8790	-1.14	20240722	5810	49.57	20231113	4.73	N	041440	500	89 억		200067	N	N	0	N	00	N
61	20240722	130447	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	8730	1820	2	26.34	130070960030	16209907	7401.31	7010	8790	6990	8980	4840	6910	8024.26	1.12	0	-26761	7043	6976	6873	6806	6703	6925	6755	90	2070	500	5110	10	1	17915944	1564	24.45	0.85	12	90.48	357.00	10220.00	8790	20240722	-0.68	5810	20231113	50.26	8790	-0.68	20240722	5830	49.74	20240201	8790	-0.68	20240722	5810	50.26	20231113	4.73	N	041440	500	89 억		200067	N	N	0	N	00	N
62	20240722	120447	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	7820	910	2	13.17	71696955050	9267822	4231.61	7010	8160	6990	8980	4840	6910	7736.25	1.12	0	-62963	7043	6976	6873	6806	6703	6925	6755	90	2070	500	5110	10	1	17915944	1401	21.90	0.77	12	51.73	357.00	10220.00	8370	20230717	-6.57	5810	20231113	34.60	8160	-4.17	20240722	5830	34.13	20240201	8160	-4.17	20240722	5810	34.60	20231113	4.73	N	041440	500	89 억		200067	N	N	0	N	00	N
63	20240722	110446	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	7870	960	2	13.89	63165456740	8171003	3730.81	7010	8160	6990	8980	4840	6910	7730.59	1.12	0	-57147	7043	6976	6873	6806	6703	6925	6755	90	2070	500	5110	10	1	17915944	1410	22.04	0.77	12	45.61	357.00	10220.00	8370	20230717	-5.97	5810	20231113	35.46	8160	-3.55	20240722	5830	34.99	20240201	8160	-3.55	20240722	5810	35.46	20231113	4.73	N	041440	500	89 억		200067	N	N	0	N	00	N
64	20240722	100447	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	7560	650	2	9.41	30111550880	3961712	1808.89	7010	7890	6990	8980	4840	6910	7600.89	1.12	0	-46209	7043	6976	6873	6806	6703	6925	6755	90	2070	500	5110	10	1	17915944	1354	21.18	0.74	12	22.11	357.00	10220.00	8370	20230717	-9.68	5810	20231113	30.12	7890	-4.18	20240722	5830	29.67	20240201	7890	-4.18	20240722	5810	30.12	20231113	4.73	N	041440	500	89 억		200067	N	N	0	N	00	N
65	20240722	090444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	290	2	4.20	426084120	60025	27.41	7010	7200	6990	8980	4840	6910	7103.11	1.12	0	5715	7043	6976	6873	6806	6703	6925	6755	90	2070	500	5110	10	1	17915944	1290	20.17	0.70	12	0.34	357.00	10220.00	8370	20230717	-13.98	5810	20231113	23.92	7770	-7.34	20240716	5830	23.50	20240201	7770	-7.34	20240716	5810	23.92	20231113	4.73	N	041440	500	89 억		200067	N	N	0	N	00	N
66	20240719	160438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	-90	5	-1.29	1484328960	216413	56.39	6920	6940	6770	9100	4900	7000	6858.72	1.27	0	-27742	7320	7160	7000	6840	6680	7240	6920	90	2100	500	5180	10	1	17915944	1238	19.36	0.68	12	1.21	357.00	10220.00	8370	20230717	-17.44	5810	20231113	18.93	7770	-11.07	20240716	5830	18.52	20240201	7770	-11.07	20240716	5810	18.93	20231113	4.85	N	041440	500	89 억		227379	N	N	0	N	00	N
67	20240719	150440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	-140	5	-2.00	1237782330	180760	47.10	6920	6930	6770	9100	4900	7000	6847.64	1.27	0	-27918	7320	7160	7000	6840	6680	7240	6920	90	2100	500	5180	10	1	17915944	1229	19.22	0.67	12	1.01	357.00	10220.00	8370	20230717	-18.04	5810	20231113	18.07	7770	-11.71	20240716	5830	17.67	20240201	7770	-11.71	20240716	5810	18.07	20231113	4.85	N	041440	500	89 억		227379	N	N	0	N	00	N
68	20240719	140444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	-130	5	-1.86	1116993540	163119	42.50	6920	6930	6770	9100	4900	7000	6847.70	1.27	0	-37712	7320	7160	7000	6840	6680	7240	6920	90	2100	500	5180	10	1	17915944	1231	19.24	0.67	12	0.91	357.00	10220.00	8370	20230717	-17.92	5810	20231113	18.24	7770	-11.58	20240716	5830	17.84	20240201	7770	-11.58	20240716	5810	18.24	20231113	4.85	N	041440	500	89 억		227379	N	N	0	N	00	N
69	20240719	130437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	-110	5	-1.57	1004785220	146779	38.24	6920	6930	6770	9100	4900	7000	6845.54	1.27	0	-41240	7320	7160	7000	6840	6680	7240	6920	90	2100	500	5180	10	1	17915944	1234	19.30	0.67	12	0.82	357.00	10220.00	8370	20230717	-17.68	5810	20231113	18.59	7770	-11.33	20240716	5830	18.18	20240201	7770	-11.33	20240716	5810	18.59	20231113	4.85	N	041440	500	89 억		227379	N	N	0	N	00	N
70	20240719	120437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-170	5	-2.43	797482990	116637	30.39	6920	6920	6770	9100	4900	7000	6837.28	1.27	0	-40941	7320	7160	7000	6840	6680	7240	6920	90	2100	500	5180	10	1	17915944	1224	19.13	0.67	12	0.65	357.00	10220.00	8370	20230717	-18.40	5810	20231113	17.56	7770	-12.10	20240716	5830	17.15	20240201	7770	-12.10	20240716	5810	17.56	20231113	4.85	N	041440	500	89 억		227379	N	N	0	N	00	N
71	20240719	110440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-200	5	-2.86	756792340	110675	28.84	6920	6920	6770	9100	4900	7000	6837.94	1.27	0	-38963	7320	7160	7000	6840	6680	7240	6920	90	2100	500	5180	10	1	17915944	1218	19.05	0.67	12	0.62	357.00	10220.00	8370	20230717	-18.76	5810	20231113	17.04	7770	-12.48	20240716	5830	16.64	20240201	7770	-12.48	20240716	5810	17.04	20231113	4.85	N	041440	500	89 억		227379	N	N	0	N	00	N
72	20240719	100404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-150	5	-2.14	435061430	63480	16.54	6920	6920	6820	9100	4900	7000	6853.47	1.27	0	-22880	7320	7160	7000	6840	6680	7240	6920	90	2100	500	5180	10	1	17915944	1227	19.19	0.67	12	0.35	357.00	10220.00	8370	20230717	-18.16	5810	20231113	17.90	7770	-11.84	20240716	5830	17.50	20240201	7770	-11.84	20240716	5810	17.90	20231113	4.85	N	041440	500	89 억		227379	N	N	0	N	00	N
73	20240719	090450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	-130	5	-1.86	51270130	7430	1.94	6920	6920	6870	9100	4900	7000	6900.14	1.27	0	-741	7320	7160	7000	6840	6680	7240	6920	90	2100	500	5180	10	1	17915944	1231	19.24	0.67	12	0.04	357.00	10220.00	8370	20230717	-17.92	5810	20231113	18.24	7770	-11.58	20240716	5830	17.84	20240201	7770	-11.58	20240716	5810	18.24	20231113	4.85	N	041440	500	89 억		227379	N	N	0	N	00	N
74	20240718	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-10	5	-0.14	2648460800	378550	95.42	6960	7160	6840	9110	4910	7010	6996.31	1.26	0	2506	7256	7132	7056	6932	6856	7095	6895	90	2100	500	5180	10	1	17915944	1254	19.61	0.68	12	2.11	357.00	10220.00	8450	20230712	-17.16	5810	20231113	20.48	7770	-9.91	20240716	5830	20.07	20240201	8080	-13.37	20230718	5810	20.48	20231113	4.20	N	041440	500	89 억		225882	N	N	0	N	00	N
75	20240718	150438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	-90	5	-1.28	2521926950	360374	90.84	6960	7160	6840	9110	4910	7010	6998.08	1.26	0	3509	7256	7132	7056	6932	6856	7095	6895	90	2100	500	5180	10	1	17915944	1240	19.38	0.68	12	2.01	357.00	10220.00	8450	20230712	-18.11	5810	20231113	19.10	7770	-10.94	20240716	5830	18.70	20240201	8080	-14.36	20230718	5810	19.10	20231113	4.20	N	041440	500	89 억		225882	N	N	0	N	00	N
76	20240718	140435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	-80	5	-1.14	2213075570	315595	79.55	6960	7160	6840	9110	4910	7010	7012.39	1.26	0	-2046	7256	7132	7056	6932	6856	7095	6895	90	2100	500	5180	10	1	17915944	1242	19.41	0.68	12	1.76	357.00	10220.00	8450	20230712	-17.99	5810	20231113	19.28	7770	-10.81	20240716	5830	18.87	20240201	8080	-14.23	20230718	5810	19.28	20231113	4.20	N	041440	500	89 억		225882	N	N	0	N	00	N
77	20240718	130436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	-30	5	-0.43	2056515340	293084	73.87	6960	7160	6840	9110	4910	7010	7016.81	1.26	0	3971	7256	7132	7056	6932	6856	7095	6895	90	2100	500	5180	10	1	17915944	1251	19.55	0.68	12	1.64	357.00	10220.00	8450	20230712	-17.40	5810	20231113	20.14	7770	-10.17	20240716	5830	19.73	20240201	8080	-13.61	20230718	5810	20.14	20231113	4.20	N	041440	500	89 억		225882	N	N	0	N	00	N
78	20240718	120436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	-30	5	-0.43	2001611260	285201	71.89	6960	7160	6840	9110	4910	7010	7018.25	1.26	0	3316	7256	7132	7056	6932	6856	7095	6895	90	2100	500	5180	10	1	17915944	1251	19.55	0.68	12	1.59	357.00	10220.00	8450	20230712	-17.40	5810	20231113	20.14	7770	-10.17	20240716	5830	19.73	20240201	8080	-13.61	20230718	5810	20.14	20231113	4.20	N	041440	500	89 억		225882	N	N	0	N	00	N
79	20240718	110438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	-40	5	-0.57	1891975550	269486	67.93	6960	7160	6840	9110	4910	7010	7020.68	1.26	0	5574	7256	7132	7056	6932	6856	7095	6895	90	2100	500	5180	10	1	17915944	1249	19.52	0.68	12	1.50	357.00	10220.00	8450	20230712	-17.51	5810	20231113	19.97	7770	-10.30	20240716	5830	19.55	20240201	8080	-13.74	20230718	5810	19.97	20231113	4.20	N	041440	500	89 억		225882	N	N	0	N	00	N
80	20240718	100438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	40	2	0.57	1490617170	212175	53.48	6960	7160	6840	9110	4910	7010	7025.41	1.26	0	-9893	7256	7132	7056	6932	6856	7095	6895	90	2100	500	5180	10	1	17915944	1263	19.75	0.69	12	1.18	357.00	10220.00	8450	20230712	-16.57	5810	20231113	21.34	7770	-9.27	20240716	5830	20.93	20240201	8080	-12.75	20230718	5810	21.34	20231113	4.20	N	041440	500	89 억		225882	N	N	0	N	00	N
81	20240718	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	-130	5	-1.85	245442380	35478	8.94	6960	6970	6880	9110	4910	7010	6918.15	1.26	0	-10025	7256	7132	7056	6932	6856	7095	6895	90	2100	500	5180	10	1	17915944	1233	19.27	0.67	12	0.20	357.00	10220.00	8450	20230712	-18.58	5810	20231113	18.42	7770	-11.45	20240716	5830	18.01	20240201	8080	-14.85	20230718	5810	18.42	20231113	4.20	N	041440	500	89 억		225882	N	N	0	N	00	N
82	20240717	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	40	2	0.57	2762953900	389559	13.22	7050	7180	6980	9060	4880	6970	7093.96	1.04	0	38303	8090	7530	7210	6650	6330	7370	6490	90	2090	500	5150	10	1	17915944	1256	19.64	0.69	12	2.17	357.00	10220.00	8450	20230712	-17.04	5810	20231113	20.65	7770	-9.78	20240716	5830	20.24	20240201	8370	-16.25	20230717	5810	20.65	20231113	3.92	N	041440	500	89 억		187082	N	N	0	N	00	N
83	20240717	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	20	2	0.29	2544435930	358401	12.17	7050	7180	6980	9060	4880	6970	7100.51	1.04	0	43204	8090	7530	7210	6650	6330	7370	6490	90	2090	500	5150	10	1	17915944	1252	19.58	0.68	12	2.00	357.00	10220.00	8450	20230712	-17.28	5810	20231113	20.31	7770	-10.04	20240716	5830	19.90	20240201	8370	-16.49	20230717	5810	20.31	20231113	3.92	N	041440	500	89 억		187082	N	N	0	N	00	N
84	20240717	140456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	90	2	1.29	2241319460	315169	10.70	7050	7180	7010	9060	4880	6970	7112.85	1.04	0	35648	8090	7530	7210	6650	6330	7370	6490	90	2090	500	5150	10	1	17915944	1265	19.78	0.69	12	1.76	357.00	10220.00	8450	20230712	-16.45	5810	20231113	21.51	7770	-9.14	20240716	5830	21.10	20240201	8370	-15.65	20230717	5810	21.51	20231113	3.92	N	041440	500	89 억		187082	N	N	0	N	00	N
85	20240717	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	160	2	2.30	2047477240	287813	9.77	7050	7180	7010	9060	4880	6970	7115.43	1.04	0	44683	8090	7530	7210	6650	6330	7370	6490	90	2090	500	5150	10	1	17915944	1277	19.97	0.70	12	1.61	357.00	10220.00	8450	20230712	-15.62	5810	20231113	22.72	7770	-8.24	20240716	5830	22.30	20240201	8370	-14.81	20230717	5810	22.72	20231113	3.92	N	041440	500	89 억		187082	N	N	0	N	00	N
86	20240717	120457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	110	2	1.58	1733109480	243589	8.27	7050	7180	7010	9060	4880	6970	7116.70	1.04	0	33045	8090	7530	7210	6650	6330	7370	6490	90	2090	500	5150	10	1	17915944	1268	19.83	0.69	12	1.36	357.00	10220.00	8450	20230712	-16.21	5810	20231113	21.86	7770	-8.88	20240716	5830	21.44	20240201	8370	-15.41	20230717	5810	21.86	20231113	3.92	N	041440	500	89 억		187082	N	N	0	N	00	N
87	20240717	110456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	180	2	2.58	1451267500	203947	6.92	7050	7180	7010	9060	4880	6970	7118.09	1.04	0	31661	8090	7530	7210	6650	6330	7370	6490	90	2090	500	5150	10	1	17915944	1281	20.03	0.70	12	1.14	357.00	10220.00	8450	20230712	-15.38	5810	20231113	23.06	7770	-7.98	20240716	5830	22.64	20240201	8370	-14.58	20230717	5810	23.06	20231113	3.92	N	041440	500	89 억		187082	N	N	0	N	00	N
88	20240717	100456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	170	2	2.44	1022402680	143957	4.89	7050	7160	7010	9060	4880	6970	7104.96	1.04	0	33794	8090	7530	7210	6650	6330	7370	6490	90	2090	500	5150	10	1	17915944	1279	20.00	0.70	12	0.80	357.00	10220.00	8450	20230712	-15.50	5810	20231113	22.89	7770	-8.11	20240716	5830	22.47	20240201	8370	-14.70	20230717	5810	22.89	20231113	3.92	N	041440	500	89 억		187082	N	N	0	N	00	N
89	20240717	090406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	80	2	1.15	250654740	35419	1.20	7050	7140	7030	9060	4880	6970	7086.75	1.04	0	9145	8090	7530	7210	6650	6330	7370	6490	90	2090	500	5150	10	1	17915944	1263	19.75	0.69	12	0.20	357.00	10220.00	8450	20230712	-16.57	5810	20231113	21.34	7770	-9.27	20240716	5830	20.93	20240201	8370	-15.77	20230717	5810	21.34	20231113	3.92	N	041440	500	89 억		187082	N	N	0	N	00	N
90	20240716	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	-160	5	-2.24	21676182190	2941358	611.82	7180	7770	6890	9260	5000	7130	7370.17	1.54	0	-78376	7376	7252	7056	6932	6736	7315	6995	90	2130	500	5270	10	1	17915944	1249	19.52	0.68	12	16.42	357.00	10220.00	8450	20230712	-17.51	5810	20231113	19.97	7770	-10.30	20240716	5830	19.55	20240201	8370	-16.73	20230717	5810	19.97	20231113	4.01	N	041440	500	89 억		275485	N	N	0	N	00	N
91	20240716	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	-200	5	-2.81	21126346630	2862051	595.32	7180	7770	6930	9260	5000	7130	7381.60	1.54	0	-78576	7376	7252	7056	6932	6736	7315	6995	90	2130	500	5270	10	1	17915944	1242	19.41	0.68	12	15.97	357.00	10220.00	8450	20230712	-17.99	5810	20231113	19.28	7770	-10.81	20240716	5830	18.87	20240201	8370	-17.20	20230717	5810	19.28	20231113	4.01	N	041440	500	89 억		275485	N	N	0	N	00	N
92	20240716	140500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	-160	5	-2.24	20551633360	2779633	578.18	7180	7770	6960	9260	5000	7130	7393.71	1.54	0	-81066	7376	7252	7056	6932	6736	7315	6995	90	2130	500	5270	10	1	17915944	1249	19.52	0.68	12	15.51	357.00	10220.00	8450	20230712	-17.51	5810	20231113	19.97	7770	-10.30	20240716	5830	19.55	20240201	8370	-16.73	20230717	5810	19.97	20231113	4.01	N	041440	500	89 억		275485	N	N	0	N	00	N
93	20240716	130500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7230	100	2	1.40	19149737190	2581467	536.96	7180	7770	7110	9260	5000	7130	7418.23	1.54	0	-99179	7376	7252	7056	6932	6736	7315	6995	90	2130	500	5270	10	1	17915944	1295	20.25	0.71	12	14.41	357.00	10220.00	8450	20230712	-14.44	5810	20231113	24.44	7770	-6.95	20240716	5830	24.01	20240201	8370	-13.62	20230717	5810	24.44	20231113	4.01	N	041440	500	89 억		275485	N	N	0	N	00	N
94	20240716	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	120	2	1.68	18612647500	2507178	521.51	7180	7770	7110	9260	5000	7130	7423.82	1.54	0	-98692	7376	7252	7056	6932	6736	7315	6995	90	2130	500	5270	10	1	17915944	1299	20.31	0.71	12	13.99	357.00	10220.00	8450	20230712	-14.20	5810	20231113	24.78	7770	-6.69	20240716	5830	24.36	20240201	8370	-13.38	20230717	5810	24.78	20231113	4.01	N	041440	500	89 억		275485	N	N	0	N	00	N
95	20240716	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7260	130	2	1.82	18132263630	2440670	507.67	7180	7770	7110	9260	5000	7130	7429.30	1.54	0	-97703	7376	7252	7056	6932	6736	7315	6995	90	2130	500	5270	10	1	17915944	1301	20.34	0.71	12	13.62	357.00	10220.00	8450	20230712	-14.08	5810	20231113	24.96	7770	-6.56	20240716	5830	24.53	20240201	8370	-13.26	20230717	5810	24.96	20231113	4.01	N	041440	500	89 억		275485	N	N	0	N	00	N
96	20240716	100459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7300	170	2	2.38	7256888690	982373	204.34	7180	7550	7110	9260	5000	7130	7387.27	1.54	0	25294	7376	7252	7056	6932	6736	7315	6995	90	2130	500	5270	10	1	17915944	1308	20.45	0.71	12	5.48	357.00	10220.00	8450	20230712	-13.61	5810	20231113	25.65	7550	-3.31	20240716	5830	25.21	20240201	8370	-12.78	20230717	5810	25.65	20231113	4.01	N	041440	500	89 억		275485	N	N	0	N	00	N
97	20240716	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7160	30	2	0.42	261898530	36594	7.61	7180	7230	7110	9260	5000	7130	7157.36	1.54	0	-10643	7376	7252	7056	6932	6736	7315	6995	90	2130	500	5270	10	1	17915944	1283	20.06	0.70	12	0.20	357.00	10220.00	8450	20230712	-15.27	5810	20231113	23.24	7500	-4.53	20240605	5830	22.81	20240201	8370	-14.46	20230717	5810	23.24	20231113	4.01	N	041440	500	89 억		275485	N	N	0	N	00	N
98	20240715	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	280	2	4.09	3353435570	474284	734.88	7000	7180	6860	8900	4800	6850	7070.30	1.55	0	-3031	6996	6922	6826	6752	6656	6875	6705	90	2050	500	5060	10	1	17915944	1277	19.97	0.70	12	2.65	357.00	10220.00	8450	20230712	-15.62	5810	20231113	22.72	7500	-4.93	20240605	5830	22.30	20240201	8370	-14.81	20230717	5810	22.72	20231113	3.97	N	041440	500	89 억		278076	N	N	0	N	00	N
99	20240715	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	290	2	4.23	2940465250	416400	645.19	7000	7180	6860	8900	4800	6850	7061.64	1.55	0	18972	6996	6922	6826	6752	6656	6875	6705	90	2050	500	5060	10	1	17915944	1279	20.00	0.70	12	2.32	357.00	10220.00	8450	20230712	-15.50	5810	20231113	22.89	7500	-4.80	20240605	5830	22.47	20240201	8370	-14.70	20230717	5810	22.89	20231113	3.97	N	041440	500	89 억		278076	N	N	0	N	00	N
100	20240715	140455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7030	180	2	2.63	2428764620	344279	533.44	7000	7180	6860	8900	4800	6850	7054.64	1.55	0	21742	6996	6922	6826	6752	6656	6875	6705	90	2050	500	5060	10	1	17915944	1259	19.69	0.69	12	1.92	357.00	10220.00	8450	20230712	-16.80	5810	20231113	21.00	7500	-6.27	20240605	5830	20.58	20240201	8370	-16.01	20230717	5810	21.00	20231113	3.97	N	041440	500	89 억		278076	N	N	0	N	00	N
101	20240715	130454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	210	2	3.07	2306944210	326963	506.61	7000	7180	6860	8900	4800	6850	7055.67	1.55	0	19031	6996	6922	6826	6752	6656	6875	6705	90	2050	500	5060	10	1	17915944	1265	19.78	0.69	12	1.82	357.00	10220.00	8450	20230712	-16.45	5810	20231113	21.51	7500	-5.87	20240605	5830	21.10	20240201	8370	-15.65	20230717	5810	21.51	20231113	3.97	N	041440	500	89 억		278076	N	N	0	N	00	N
102	20240715	120455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	210	2	3.07	2042707400	289680	448.84	7000	7180	6860	8900	4800	6850	7051.60	1.55	0	15953	6996	6922	6826	6752	6656	6875	6705	90	2050	500	5060	10	1	17915944	1265	19.78	0.69	12	1.62	357.00	10220.00	8450	20230712	-16.45	5810	20231113	21.51	7500	-5.87	20240605	5830	21.10	20240201	8370	-15.65	20230717	5810	21.51	20231113	3.97	N	041440	500	89 억		278076	N	N	0	N	00	N
103	20240715	110454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	160	2	2.34	1841978760	261206	404.73	7000	7180	6860	8900	4800	6850	7051.82	1.55	0	13978	6996	6922	6826	6752	6656	6875	6705	90	2050	500	5060	10	1	17915944	1256	19.64	0.69	12	1.46	357.00	10220.00	8450	20230712	-17.04	5810	20231113	20.65	7500	-6.53	20240605	5830	20.24	20240201	8370	-16.25	20230717	5810	20.65	20231113	3.97	N	041440	500	89 억		278076	N	N	0	N	00	N
104	20240715	100454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	140	2	2.04	863752010	122891	190.41	7000	7140	6860	8900	4800	6850	7028.60	1.55	0	15213	6996	6922	6826	6752	6656	6875	6705	90	2050	500	5060	10	1	17915944	1252	19.58	0.68	12	0.69	357.00	10220.00	8450	20230712	-17.28	5810	20231113	20.31	7500	-6.80	20240605	5830	19.90	20240201	8370	-16.49	20230717	5810	20.31	20231113	3.97	N	041440	500	89 억		278076	N	N	0	N	00	N
105	20240715	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	100	2	1.46	75160020	10815	16.76	7000	7000	6860	8900	4800	6850	6949.61	1.55	0	868	6996	6922	6826	6752	6656	6875	6705	90	2050	500	5060	10	1	17915944	1245	19.47	0.68	12	0.06	357.00	10220.00	8450	20230712	-17.75	5810	20231113	19.62	7500	-7.33	20240605	5830	19.21	20240201	8370	-16.97	20230717	5810	19.62	20231113	3.97	N	041440	500	89 억		278076	N	N	0	N	00	N
106	20240712	160450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	10	2	0.15	439185430	64253	53.04	6860	6900	6730	8890	4790	6840	6835.16	1.54	0	2677	7133	6986	6883	6736	6633	7060	6810	90	2050	500	5060	10	1	17915944	1227	19.19	0.67	12	0.36	357.00	10220.00	8450	20230712	-18.93	5810	20231113	17.90	7500	-8.67	20240605	5830	17.50	20240201	8450	-18.93	20230712	5810	17.90	20231113	4.01	N	041440	500	89 억		275844	N	N	0	N	00	N
107	20240712	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	50	2	0.73	388679950	56886	46.95	6860	6900	6730	8890	4790	6840	6832.61	1.54	0	2890	7133	6986	6883	6736	6633	7060	6810	90	2050	500	5060	10	1	17915944	1234	19.30	0.67	12	0.32	357.00	10220.00	8450	20230712	-18.46	5810	20231113	18.59	7500	-8.13	20240605	5830	18.18	20240201	8450	-18.46	20230712	5810	18.59	20231113	4.01	N	041440	500	89 억		275844	N	N	0	N	00	N
108	20240712	140456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	10	2	0.15	286482820	41960	34.63	6860	6900	6730	8890	4790	6840	6827.51	1.54	0	2133	7133	6986	6883	6736	6633	7060	6810	90	2050	500	5060	10	1	17915944	1227	19.19	0.67	12	0.23	357.00	10220.00	8450	20230712	-18.93	5810	20231113	17.90	7500	-8.67	20240605	5830	17.50	20240201	8450	-18.93	20230712	5810	17.90	20231113	4.01	N	041440	500	89 억		275844	N	N	0	N	00	N
109	20240712	130452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-40	5	-0.58	251538620	36840	30.41	6860	6900	6730	8890	4790	6840	6827.86	1.54	0	1802	7133	6986	6883	6736	6633	7060	6810	90	2050	500	5060	10	1	17915944	1218	19.05	0.67	12	0.21	357.00	10220.00	8450	20230712	-19.53	5810	20231113	17.04	7500	-9.33	20240605	5830	16.64	20240201	8450	-19.53	20230712	5810	17.04	20231113	4.01	N	041440	500	89 억		275844	N	N	0	N	00	N
110	20240712	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	-20	5	-0.29	235859360	34532	28.50	6860	6900	6730	8890	4790	6840	6830.16	1.54	0	1560	7133	6986	6883	6736	6633	7060	6810	90	2050	500	5060	10	1	17915944	1222	19.10	0.67	12	0.19	357.00	10220.00	8450	20230712	-19.29	5810	20231113	17.38	7500	-9.07	20240605	5830	16.98	20240201	8450	-19.29	20230712	5810	17.38	20231113	4.01	N	041440	500	89 억		275844	N	N	0	N	00	N
111	20240712	110451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	0	3	0.00	227567620	33316	27.50	6860	6900	6730	8890	4790	6840	6830.57	1.54	0	1362	7133	6986	6883	6736	6633	7060	6810	90	2050	500	5060	10	1	17915944	1225	19.16	0.67	12	0.19	357.00	10220.00	8450	20230712	-19.05	5810	20231113	17.73	7500	-8.80	20240605	5830	17.32	20240201	8450	-19.05	20230712	5810	17.73	20231113	4.01	N	041440	500	89 억		275844	N	N	0	N	00	N
112	20240712	100453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	-50	5	-0.73	183711710	26861	22.17	6860	6900	6770	8890	4790	6840	6839.35	1.54	0	154	7133	6986	6883	6736	6633	7060	6810	90	2050	500	5060	10	1	17915944	1216	19.02	0.66	12	0.15	357.00	10220.00	8450	20230712	-19.64	5810	20231113	16.87	7500	-9.47	20240605	5830	16.47	20240201	8450	-19.64	20230712	5810	16.87	20231113	4.01	N	041440	500	89 억		275844	N	N	0	N	00	N
113	20240712	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-40	5	-0.58	16169880	2367	1.95	6860	6860	6800	8890	4790	6840	6831.26	1.54	0	-376	7133	6986	6883	6736	6633	7060	6810	90	2050	500	5060	10	1	17915944	1218	19.05	0.67	12	0.01	357.00	10220.00	8450	20230712	-19.53	5810	20231113	17.04	7500	-9.33	20240605	5830	16.64	20240201	8450	-19.53	20230712	5810	17.04	20231113	4.01	N	041440	500	89 억		275844	N	N	0	N	00	N
114	20240711	160449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	0	3	0.00	829116550	120902	204.09	6810	7030	6780	8890	4790	6840	6857.76	1.55	0	-606	6953	6896	6783	6726	6613	6925	6755	90	2050	500	5060	10	1	17915944	1225	19.16	0.67	12	0.67	357.00	10220.00	8510	20230705	-19.62	5810	20231113	17.73	7500	-8.80	20240605	5830	17.32	20240201	8450	-19.05	20230712	5810	17.73	20231113	4.00	N	041440	500	89 억		278228	N	N	0	N	00	N
115	20240711	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-40	5	-0.58	798040960	116344	196.39	6810	7030	6780	8890	4790	6840	6859.32	1.55	0	715	6953	6896	6783	6726	6613	6925	6755	90	2050	500	5060	10	1	17915944	1218	19.05	0.67	12	0.65	357.00	10220.00	8510	20230705	-20.09	5810	20231113	17.04	7500	-9.33	20240605	5830	16.64	20240201	8450	-19.53	20230712	5810	17.04	20231113	4.00	N	041440	500	89 억		278228	N	N	0	N	00	N
116	20240711	140453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-10	5	-0.15	748408040	109064	184.11	6810	7030	6780	8890	4790	6840	6862.10	1.55	0	1261	6953	6896	6783	6726	6613	6925	6755	90	2050	500	5060	10	1	17915944	1224	19.13	0.67	12	0.61	357.00	10220.00	8510	20230705	-19.74	5810	20231113	17.56	7500	-8.93	20240605	5830	17.15	20240201	8450	-19.17	20230712	5810	17.56	20231113	4.00	N	041440	500	89 억		278228	N	N	0	N	00	N
117	20240711	130451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	-30	5	-0.44	684634900	99682	168.27	6810	7030	6790	8890	4790	6840	6868.19	1.55	0	2001	6953	6896	6783	6726	6613	6925	6755	90	2050	500	5060	10	1	17915944	1220	19.08	0.67	12	0.56	357.00	10220.00	8510	20230705	-19.98	5810	20231113	17.21	7500	-9.20	20240605	5830	16.81	20240201	8450	-19.41	20230712	5810	17.21	20231113	4.00	N	041440	500	89 억		278228	N	N	0	N	00	N
118	20240711	120452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	-50	5	-0.73	677129240	98581	166.41	6810	7030	6790	8890	4790	6840	6868.76	1.55	0	2004	6953	6896	6783	6726	6613	6925	6755	90	2050	500	5060	10	1	17915944	1216	19.02	0.66	12	0.55	357.00	10220.00	8510	20230705	-20.21	5810	20231113	16.87	7500	-9.47	20240605	5830	16.47	20240201	8450	-19.64	20230712	5810	16.87	20231113	4.00	N	041440	500	89 억		278228	N	N	0	N	00	N
119	20240711	110450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-40	5	-0.58	586008450	85170	143.77	6810	7030	6790	8890	4790	6840	6880.46	1.55	0	-4126	6953	6896	6783	6726	6613	6925	6755	90	2050	500	5060	10	1	17915944	1218	19.05	0.67	12	0.48	357.00	10220.00	8510	20230705	-20.09	5810	20231113	17.04	7500	-9.33	20240605	5830	16.64	20240201	8450	-19.53	20230712	5810	17.04	20231113	4.00	N	041440	500	89 억		278228	N	N	0	N	00	N
120	20240711	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	0	3	0.00	132737810	19422	32.79	6810	6870	6790	8890	4790	6840	6834.40	1.55	0	2710	6953	6896	6783	6726	6613	6925	6755	90	2050	500	5060	10	1	17915944	1225	19.16	0.67	12	0.11	357.00	10220.00	8510	20230705	-19.62	5810	20231113	17.73	7500	-8.80	20240605	5830	17.32	20240201	8450	-19.05	20230712	5810	17.73	20231113	4.00	N	041440	500	89 억		278228	N	N	0	N	00	N
121	20240711	090448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-40	5	-0.58	21956000	3214	5.43	6810	6870	6800	8890	4790	6840	6831.36	1.55	0	271	6953	6896	6783	6726	6613	6925	6755	90	2050	500	5060	10	1	17915944	1218	19.05	0.67	12	0.02	357.00	10220.00	8510	20230705	-20.09	5810	20231113	17.04	7500	-9.33	20240605	5830	16.64	20240201	8450	-19.53	20230712	5810	17.04	20231113	4.00	N	041440	500	89 억		278228	N	N	0	N	00	N
122	20240710	160450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	100	2	1.48	399622080	59112	161.42	6710	6840	6670	8760	4720	6740	6755.92	1.55	0	4	6793	6766	6723	6696	6653	6745	6675	90	2020	500	4980	10	1	17915944	1225	19.16	0.67	12	0.33	357.00	10220.00	8550	20230704	-20.00	5810	20231113	17.73	7500	-8.80	20240605	5830	17.32	20240201	8450	-19.05	20230712	5810	17.73	20231113	4.00	N	041440	500	89 억		277448	N	N	0	N	00	N
123	20240710	150451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	20	2	0.30	230005690	34225	93.46	6710	6760	6670	8760	4720	6740	6720.40	1.55	0	514	6793	6766	6723	6696	6653	6745	6675	90	2020	500	4980	10	1	17915944	1211	18.94	0.66	12	0.19	357.00	10220.00	8550	20230704	-20.94	5810	20231113	16.35	7500	-9.87	20240605	5830	15.95	20240201	8450	-20.00	20230712	5810	16.35	20231113	4.00	N	041440	500	89 억		277448	N	N	0	N	00	N
124	20240710	140448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	-10	5	-0.15	162832450	24262	66.26	6710	6760	6670	8760	4720	6740	6711.42	1.55	0	-586	6793	6766	6723	6696	6653	6745	6675	90	2020	500	4980	10	1	17915944	1206	18.85	0.66	12	0.14	357.00	10220.00	8550	20230704	-21.29	5810	20231113	15.83	7500	-10.27	20240605	5830	15.44	20240201	8450	-20.36	20230712	5810	15.83	20231113	4.00	N	041440	500	89 억		277448	N	N	0	N	00	N
125	20240710	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	-20	5	-0.30	136163320	20295	55.42	6710	6760	6670	8760	4720	6740	6709.21	1.55	0	-586	6793	6766	6723	6696	6653	6745	6675	90	2020	500	4980	10	1	17915944	1204	18.82	0.66	12	0.11	357.00	10220.00	8550	20230704	-21.40	5810	20231113	15.66	7500	-10.40	20240605	5830	15.27	20240201	8450	-20.47	20230712	5810	15.66	20231113	4.00	N	041440	500	89 억		277448	N	N	0	N	00	N
126	20240710	120450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	-10	5	-0.15	112365940	16752	45.75	6710	6760	6670	8760	4720	6740	6707.61	1.55	0	-1030	6793	6766	6723	6696	6653	6745	6675	90	2020	500	4980	10	1	17915944	1206	18.85	0.66	12	0.09	357.00	10220.00	8550	20230704	-21.29	5810	20231113	15.83	7500	-10.27	20240605	5830	15.44	20240201	8450	-20.36	20230712	5810	15.83	20231113	4.00	N	041440	500	89 억		277448	N	N	0	N	00	N
127	20240710	110450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	-20	5	-0.30	97642030	14558	39.76	6710	6760	6670	8760	4720	6740	6707.10	1.55	0	-1826	6793	6766	6723	6696	6653	6745	6675	90	2020	500	4980	10	1	17915944	1204	18.82	0.66	12	0.08	357.00	10220.00	8550	20230704	-21.40	5810	20231113	15.66	7500	-10.40	20240605	5830	15.27	20240201	8450	-20.47	20230712	5810	15.66	20231113	4.00	N	041440	500	89 억		277448	N	N	0	N	00	N
128	20240710	100446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	0	3	0.00	85016160	12677	34.62	6710	6760	6670	8760	4720	6740	6706.33	1.55	0	-2015	6793	6766	6723	6696	6653	6745	6675	90	2020	500	4980	10	1	17915944	1208	18.88	0.66	12	0.07	357.00	10220.00	8550	20230704	-21.17	5810	20231113	16.01	7500	-10.13	20240605	5830	15.61	20240201	8450	-20.24	20230712	5810	16.01	20231113	4.00	N	041440	500	89 억		277448	N	N	0	N	00	N
129	20240710	090449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	-50	5	-0.74	8394460	1254	3.42	6710	6730	6680	8760	4720	6740	6694.15	1.55	0	-4	6793	6766	6723	6696	6653	6745	6675	90	2020	500	4980	10	1	17915944	1199	18.74	0.65	12	0.01	357.00	10220.00	8550	20230704	-21.75	5810	20231113	15.15	7500	-10.80	20240605	5830	14.75	20240201	8450	-20.83	20230712	5810	15.15	20231113	4.00	N	041440	500	89 억		277448	N	N	0	N	00	N
130	20240709	160448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	-10	5	-0.15	245328900	36515	91.73	6750	6750	6680	8770	4730	6750	6718.33	1.53	0	2259	6823	6786	6713	6676	6603	6805	6695	90	2020	500	4990	10	1	17915944	1208	18.88	0.66	12	0.20	357.00	10220.00	8640	20230703	-21.99	5810	20231113	16.01	7500	-10.13	20240605	5830	15.61	20240201	8450	-20.24	20230712	5810	16.01	20231113	4.02	N	041440	500	89 억		274196	N	N	0	N	00	N
131	20240709	150448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	-30	5	-0.44	184350930	27454	68.97	6750	6750	6680	8770	4730	6750	6714.90	1.53	0	2760	6823	6786	6713	6676	6603	6805	6695	90	2020	500	4990	10	1	17915944	1204	18.82	0.66	12	0.15	357.00	10220.00	8640	20230703	-22.22	5810	20231113	15.66	7500	-10.40	20240605	5830	15.27	20240201	8450	-20.47	20230712	5810	15.66	20231113	4.02	N	041440	500	89 억		274196	N	N	0	N	00	N
132	20240709	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	-10	5	-0.15	173075560	25773	64.74	6750	6750	6680	8770	4730	6750	6715.38	1.53	0	2770	6823	6786	6713	6676	6603	6805	6695	90	2020	500	4990	10	1	17915944	1208	18.88	0.66	12	0.14	357.00	10220.00	8640	20230703	-21.99	5810	20231113	16.01	7500	-10.13	20240605	5830	15.61	20240201	8450	-20.24	20230712	5810	16.01	20231113	4.02	N	041440	500	89 억		274196	N	N	0	N	00	N
133	20240709	130450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	-20	5	-0.30	103173580	15361	38.59	6750	6750	6680	8770	4730	6750	6716.59	1.53	0	-451	6823	6786	6713	6676	6603	6805	6695	90	2020	500	4990	10	1	17915944	1206	18.85	0.66	12	0.09	357.00	10220.00	8640	20230703	-22.11	5810	20231113	15.83	7500	-10.27	20240605	5830	15.44	20240201	8450	-20.36	20230712	5810	15.83	20231113	4.02	N	041440	500	89 억		274196	N	N	0	N	00	N
134	20240709	120451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	-30	5	-0.44	79293660	11812	29.67	6750	6750	6680	8770	4730	6750	6712.97	1.53	0	-451	6823	6786	6713	6676	6603	6805	6695	90	2020	500	4990	10	1	17915944	1204	18.82	0.66	12	0.07	357.00	10220.00	8640	20230703	-22.22	5810	20231113	15.66	7500	-10.40	20240605	5830	15.27	20240201	8450	-20.47	20230712	5810	15.66	20231113	4.02	N	041440	500	89 억		274196	N	N	0	N	00	N
135	20240709	110450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	-20	5	-0.30	74399730	11083	27.84	6750	6750	6680	8770	4730	6750	6712.96	1.53	0	-431	6823	6786	6713	6676	6603	6805	6695	90	2020	500	4990	10	1	17915944	1206	18.85	0.66	12	0.06	357.00	10220.00	8640	20230703	-22.11	5810	20231113	15.83	7500	-10.27	20240605	5830	15.44	20240201	8450	-20.36	20230712	5810	15.83	20231113	4.02	N	041440	500	89 억		274196	N	N	0	N	00	N
136	20240709	100449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	-10	5	-0.15	48828450	7277	18.28	6750	6750	6680	8770	4730	6750	6709.97	1.53	0	70	6823	6786	6713	6676	6603	6805	6695	90	2020	500	4990	10	1	17915944	1208	18.88	0.66	12	0.04	357.00	10220.00	8640	20230703	-21.99	5810	20231113	16.01	7500	-10.13	20240605	5830	15.61	20240201	8450	-20.24	20230712	5810	16.01	20231113	4.02	N	041440	500	89 억		274196	N	N	0	N	00	N
137	20240709	090448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	-20	5	-0.30	9907310	1479	3.72	6750	6750	6680	8770	4730	6750	6698.65	1.53	0	-178	6823	6786	6713	6676	6603	6805	6695	90	2020	500	4990	10	1	17915944	1206	18.85	0.66	12	0.01	357.00	10220.00	8640	20230703	-22.11	5810	20231113	15.83	7500	-10.27	20240605	5830	15.44	20240201	8450	-20.36	20230712	5810	15.83	20231113	4.02	N	041440	500	89 억		274196	N	N	0	N	00	N
138	20240708	160445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	70	2	1.05	265800270	39707	75.03	6640	6750	6640	8680	4680	6680	6693.96	1.52	0	1787	6933	6806	6683	6556	6433	6745	6495	90	2000	500	4940	10	1	17915944	1209	18.91	0.66	12	0.22	357.00	10220.00	8640	20230703	-21.88	5810	20231113	16.18	7500	-10.00	20240605	5830	15.78	20240201	8450	-20.12	20230712	5810	16.18	20231113	4.02	N	041440	500	89 억		272341	N	N	0	N	00	N
139	20240708	150447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	50	2	0.75	240220870	35904	67.84	6640	6750	6640	8680	4680	6680	6690.64	1.52	0	1396	6933	6806	6683	6556	6433	6745	6495	90	2000	500	4940	10	1	17915944	1206	18.85	0.66	12	0.20	357.00	10220.00	8640	20230703	-22.11	5810	20231113	15.83	7500	-10.27	20240605	5830	15.44	20240201	8450	-20.36	20230712	5810	15.83	20231113	4.02	N	041440	500	89 억		272341	N	N	0	N	00	N
140	20240708	140448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	20	2	0.30	172672140	25849	48.84	6640	6710	6640	8680	4680	6680	6680.03	1.52	0	983	6933	6806	6683	6556	6433	6745	6495	90	2000	500	4940	10	1	17915944	1200	18.77	0.66	12	0.14	357.00	10220.00	8640	20230703	-22.45	5810	20231113	15.32	7500	-10.67	20240605	5830	14.92	20240201	8450	-20.71	20230712	5810	15.32	20231113	4.02	N	041440	500	89 억		272341	N	N	0	N	00	N
141	20240708	130444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	10	2	0.15	151704410	22716	42.92	6640	6710	6640	8680	4680	6680	6678.31	1.52	0	983	6933	6806	6683	6556	6433	6745	6495	90	2000	500	4940	10	1	17915944	1199	18.74	0.65	12	0.13	357.00	10220.00	8640	20230703	-22.57	5810	20231113	15.15	7500	-10.80	20240605	5830	14.75	20240201	8450	-20.83	20230712	5810	15.15	20231113	4.02	N	041440	500	89 억		272341	N	N	0	N	00	N
142	20240708	120446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	10	2	0.15	132402220	19827	37.47	6640	6710	6640	8680	4680	6680	6677.87	1.52	0	486	6933	6806	6683	6556	6433	6745	6495	90	2000	500	4940	10	1	17915944	1199	18.74	0.65	12	0.11	357.00	10220.00	8640	20230703	-22.57	5810	20231113	15.15	7500	-10.80	20240605	5830	14.75	20240201	8450	-20.83	20230712	5810	15.15	20231113	4.02	N	041440	500	89 억		272341	N	N	0	N	00	N
143	20240708	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	0	3	0.00	60456070	9056	17.11	6640	6710	6640	8680	4680	6680	6675.80	1.52	0	210	6933	6806	6683	6556	6433	6745	6495	90	2000	500	4940	10	1	17915944	1197	18.71	0.65	12	0.05	357.00	10220.00	8640	20230703	-22.69	5810	20231113	14.97	7500	-10.93	20240605	5830	14.58	20240201	8450	-20.95	20230712	5810	14.97	20231113	4.02	N	041440	500	89 억		272341	N	N	0	N	00	N
144	20240708	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	0	3	0.00	51102400	7654	14.46	6640	6710	6640	8680	4680	6680	6676.56	1.52	0	302	6933	6806	6683	6556	6433	6745	6495	90	2000	500	4940	10	1	17915944	1197	18.71	0.65	12	0.04	357.00	10220.00	8640	20230703	-22.69	5810	20231113	14.97	7500	-10.93	20240605	5830	14.58	20240201	8450	-20.95	20230712	5810	14.97	20231113	4.02	N	041440	500	89 억		272341	N	N	0	N	00	N
145	20240708	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	-40	5	-0.60	2543120	383	0.72	6640	6640	6640	8680	4680	6680	6640.00	1.52	0	4	6933	6806	6683	6556	6433	6745	6495	90	2000	500	4940	10	1	17915944	1190	18.60	0.65	12	0.00	357.00	10220.00	8640	20230703	-23.15	5810	20231113	14.29	7500	-11.47	20240605	5830	13.89	20240201	8450	-21.42	20230712	5810	14.29	20231113	4.02	N	041440	500	89 억		272341	N	N	0	N	00	N
146	20240705	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	-70	5	-1.04	347145410	52285	155.28	6810	6810	6560	8770	4730	6750	6639.27	1.51	0	1734	6810	6780	6730	6700	6650	6795	6715	90	2020	500	4990	10	1	17915944	1197	18.71	0.65	12	0.29	357.00	10220.00	8640	20230703	-22.69	5810	20231113	14.97	7500	-10.93	20240605	5830	14.58	20240201	8510	-21.50	20230705	5810	14.97	20231113	4.12	N	041440	500	89 억		270978	N	N	0	N	00	N
147	20240705	150446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	-110	5	-1.63	327775790	49382	146.66	6810	6810	6560	8770	4730	6750	6637.56	1.51	0	1988	6810	6780	6730	6700	6650	6795	6715	90	2020	500	4990	10	1	17915944	1190	18.60	0.65	12	0.28	357.00	10220.00	8640	20230703	-23.15	5810	20231113	14.29	7500	-11.47	20240605	5830	13.89	20240201	8510	-21.97	20230705	5810	14.29	20231113	4.12	N	041440	500	89 억		270978	N	N	0	N	00	N
148	20240705	140445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	-110	5	-1.63	303940150	45800	136.02	6810	6810	6560	8770	4730	6750	6636.25	1.51	0	2153	6810	6780	6730	6700	6650	6795	6715	90	2020	500	4990	10	1	17915944	1190	18.60	0.65	12	0.26	357.00	10220.00	8640	20230703	-23.15	5810	20231113	14.29	7500	-11.47	20240605	5830	13.89	20240201	8510	-21.97	20230705	5810	14.29	20231113	4.12	N	041440	500	89 억		270978	N	N	0	N	00	N
149	20240705	130444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	-110	5	-1.63	279229760	42082	124.98	6810	6810	6560	8770	4730	6750	6635.37	1.51	0	480	6810	6780	6730	6700	6650	6795	6715	90	2020	500	4990	10	1	17915944	1190	18.60	0.65	12	0.23	357.00	10220.00	8640	20230703	-23.15	5810	20231113	14.29	7500	-11.47	20240605	5830	13.89	20240201	8510	-21.97	20230705	5810	14.29	20231113	4.12	N	041440	500	89 억		270978	N	N	0	N	00	N
150	20240705	120445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	-80	5	-1.19	267205370	40273	119.60	6810	6810	6560	8770	4730	6750	6634.85	1.51	0	373	6810	6780	6730	6700	6650	6795	6715	90	2020	500	4990	10	1	17915944	1195	18.68	0.65	12	0.22	357.00	10220.00	8640	20230703	-22.80	5810	20231113	14.80	7500	-11.07	20240605	5830	14.41	20240201	8510	-21.62	20230705	5810	14.80	20231113	4.12	N	041440	500	89 억		270978	N	N	0	N	00	N
151	20240705	110444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	-100	5	-1.48	243821780	36755	109.16	6810	6810	6560	8770	4730	6750	6633.70	1.51	0	-756	6810	6780	6730	6700	6650	6795	6715	90	2020	500	4990	10	1	17915944	1191	18.63	0.65	12	0.21	357.00	10220.00	8640	20230703	-23.03	5810	20231113	14.46	7500	-11.33	20240605	5830	14.07	20240201	8510	-21.86	20230705	5810	14.46	20231113	4.12	N	041440	500	89 억		270978	N	N	0	N	00	N
152	20240705	100444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	-100	5	-1.48	88303020	13250	39.35	6810	6810	6610	8770	4730	6750	6664.38	1.51	0	-257	6810	6780	6730	6700	6650	6795	6715	90	2020	500	4990	10	1	17915944	1191	18.63	0.65	12	0.07	357.00	10220.00	8640	20230703	-23.03	5810	20231113	14.46	7500	-11.33	20240605	5830	14.07	20240201	8510	-21.86	20230705	5810	14.46	20231113	4.12	N	041440	500	89 억		270978	N	N	0	N	00	N
153	20240705	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	-10	5	-0.15	1495310	220	0.65	6810	6810	6740	8770	4730	6750	6796.86	1.51	0	20	6810	6780	6730	6700	6650	6795	6715	90	2020	500	4990	10	1	17915944	1208	18.88	0.66	12	0.00	357.00	10220.00	8640	20230703	-21.99	5810	20231113	16.01	7500	-10.13	20240605	5830	15.61	20240201	8510	-20.80	20230705	5810	16.01	20231113	4.12	N	041440	500	89 억		270978	N	N	0	N	00	N
154	20240704	160442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	-20	5	-0.30	225586560	33598	53.58	6710	6760	6680	8800	4740	6770	6714.10	1.51	0	716	7016	6892	6706	6582	6396	6800	6490	90	2030	500	5000	10	1	17915944	1209	18.91	0.66	12	0.19	357.00	10220.00	8780	20230628	-23.12	5810	20231113	16.18	7500	-10.00	20240605	5830	15.78	20240201	8550	-21.05	20230704	5810	16.18	20231113	4.11	N	041440	500	89 억		270323	N	N	0	N	00	N
155	20240704	150444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	-40	5	-0.59	210601330	31374	50.03	6710	6760	6680	8800	4740	6770	6712.61	1.51	0	888	7016	6892	6706	6582	6396	6800	6490	90	2030	500	5000	10	1	17915944	1206	18.85	0.66	12	0.18	357.00	10220.00	8780	20230628	-23.35	5810	20231113	15.83	7500	-10.27	20240605	5830	15.44	20240201	8550	-21.29	20230704	5810	15.83	20231113	4.11	N	041440	500	89 억		270323	N	N	0	N	00	N
156	20240704	140444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	-30	5	-0.44	162153810	24162	38.53	6710	6760	6680	8800	4740	6770	6711.11	1.51	0	1353	7016	6892	6706	6582	6396	6800	6490	90	2030	500	5000	10	1	17915944	1208	18.88	0.66	12	0.13	357.00	10220.00	8780	20230628	-23.23	5810	20231113	16.01	7500	-10.13	20240605	5830	15.61	20240201	8550	-21.17	20230704	5810	16.01	20231113	4.11	N	041440	500	89 억		270323	N	N	0	N	00	N
157	20240704	130444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	-30	5	-0.44	159753100	23805	37.96	6710	6760	6680	8800	4740	6770	6710.91	1.51	0	1353	7016	6892	6706	6582	6396	6800	6490	90	2030	500	5000	10	1	17915944	1208	18.88	0.66	12	0.13	357.00	10220.00	8780	20230628	-23.23	5810	20231113	16.01	7500	-10.13	20240605	5830	15.61	20240201	8550	-21.17	20230704	5810	16.01	20231113	4.11	N	041440	500	89 억		270323	N	N	0	N	00	N
158	20240704	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	-60	5	-0.89	138380290	20627	32.89	6710	6760	6680	8800	4740	6770	6708.70	1.51	0	1447	7016	6892	6706	6582	6396	6800	6490	90	2030	500	5000	10	1	17915944	1202	18.80	0.66	12	0.12	357.00	10220.00	8780	20230628	-23.58	5810	20231113	15.49	7500	-10.53	20240605	5830	15.09	20240201	8550	-21.52	20230704	5810	15.49	20231113	4.11	N	041440	500	89 억		270323	N	N	0	N	00	N
159	20240704	110443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	-40	5	-0.59	110998810	16549	26.39	6710	6760	6680	8800	4740	6770	6707.28	1.51	0	2576	7016	6892	6706	6582	6396	6800	6490	90	2030	500	5000	10	1	17915944	1206	18.85	0.66	12	0.09	357.00	10220.00	8780	20230628	-23.35	5810	20231113	15.83	7500	-10.27	20240605	5830	15.44	20240201	8550	-21.29	20230704	5810	15.83	20231113	4.11	N	041440	500	89 억		270323	N	N	0	N	00	N
160	20240704	100443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	-50	5	-0.74	83206720	12410	19.79	6710	6760	6680	8800	4740	6770	6704.81	1.51	0	2845	7016	6892	6706	6582	6396	6800	6490	90	2030	500	5000	10	1	17915944	1204	18.82	0.66	12	0.07	357.00	10220.00	8780	20230628	-23.46	5810	20231113	15.66	7500	-10.40	20240605	5830	15.27	20240201	8550	-21.40	20230704	5810	15.66	20231113	4.11	N	041440	500	89 억		270323	N	N	0	N	00	N
161	20240704	090443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	-30	5	-0.44	38461320	5736	9.15	6710	6760	6690	8800	4740	6770	6705.25	1.51	0	2791	7016	6892	6706	6582	6396	6800	6490	90	2030	500	5000	10	1	17915944	1208	18.88	0.66	12	0.03	357.00	10220.00	8780	20230628	-23.23	5810	20231113	16.01	7500	-10.13	20240605	5830	15.61	20240201	8550	-21.17	20230704	5810	16.01	20231113	4.11	N	041440	500	89 억		270323	N	N	0	N	00	N
162	20240703	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	-20	5	-0.29	421314310	62710	60.46	6830	6830	6520	8820	4760	6790	6714.20	1.51	0	841	6970	6880	6760	6670	6550	6925	6715	90	2030	500	5020	10	1	17915944	1213	18.96	0.66	12	0.35	357.00	10220.00	8780	20230628	-22.89	5810	20231113	16.52	7500	-9.73	20240605	5830	16.12	20240201	8640	-21.64	20230703	5810	16.52	20231113	4.10	N	041440	500	89 억		269846	N	N	0	N	00	N
163	20240703	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	-50	5	-0.74	322559030	48137	46.41	6830	6830	6520	8820	4760	6790	6700.84	1.51	0	-1976	6970	6880	6760	6670	6550	6925	6715	90	2030	500	5020	10	1	17915944	1208	18.88	0.66	12	0.27	357.00	10220.00	8780	20230628	-23.23	5810	20231113	16.01	7500	-10.13	20240605	5830	15.61	20240201	8640	-21.99	20230703	5810	16.01	20231113	4.10	N	041440	500	89 억		269846	N	N	0	N	00	N
164	20240703	140443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	-100	5	-1.47	179043120	26821	25.86	6830	6830	6520	8820	4760	6790	6675.45	1.51	0	-1893	6970	6880	6760	6670	6550	6925	6715	90	2030	500	5020	10	1	17915944	1199	18.74	0.65	12	0.15	357.00	10220.00	8780	20230628	-23.80	5810	20231113	15.15	7500	-10.80	20240605	5830	14.75	20240201	8640	-22.57	20230703	5810	15.15	20231113	4.10	N	041440	500	89 억		269846	N	N	0	N	00	N
165	20240703	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	-120	5	-1.77	167527830	25099	24.20	6830	6830	6520	8820	4760	6790	6674.65	1.51	0	-1399	6970	6880	6760	6670	6550	6925	6715	90	2030	500	5020	10	1	17915944	1195	18.68	0.65	12	0.14	357.00	10220.00	8780	20230628	-24.03	5810	20231113	14.80	7500	-11.07	20240605	5830	14.41	20240201	8640	-22.80	20230703	5810	14.80	20231113	4.10	N	041440	500	89 억		269846	N	N	0	N	00	N
166	20240703	120441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	-120	5	-1.77	156675380	23472	22.63	6830	6830	6520	8820	4760	6790	6674.96	1.51	0	-1400	6970	6880	6760	6670	6550	6925	6715	90	2030	500	5020	10	1	17915944	1195	18.68	0.65	12	0.13	357.00	10220.00	8780	20230628	-24.03	5810	20231113	14.80	7500	-11.07	20240605	5830	14.41	20240201	8640	-22.80	20230703	5810	14.80	20231113	4.10	N	041440	500	89 억		269846	N	N	0	N	00	N
167	20240703	110443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	-130	5	-1.91	152626300	22865	22.04	6830	6830	6520	8820	4760	6790	6675.07	1.51	0	-1400	6970	6880	6760	6670	6550	6925	6715	90	2030	500	5020	10	1	17915944	1193	18.66	0.65	12	0.13	357.00	10220.00	8780	20230628	-24.15	5810	20231113	14.63	7500	-11.20	20240605	5830	14.24	20240201	8640	-22.92	20230703	5810	14.63	20231113	4.10	N	041440	500	89 억		269846	N	N	0	N	00	N
168	20240703	100442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	-40	5	-0.59	131702940	19732	19.02	6830	6830	6520	8820	4760	6790	6674.55	1.51	0	-21	6970	6880	6760	6670	6550	6925	6715	90	2030	500	5020	10	1	17915944	1209	18.91	0.66	12	0.11	357.00	10220.00	8780	20230628	-23.12	5810	20231113	16.18	7500	-10.00	20240605	5830	15.78	20240201	8640	-21.88	20230703	5810	16.18	20231113	4.10	N	041440	500	89 억		269846	N	N	0	N	00	N
169	20240703	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	-50	5	-0.74	16359090	2417	2.33	6830	6830	6700	8820	4760	6790	6768.28	1.51	0	-866	6970	6880	6760	6670	6550	6925	6715	90	2030	500	5020	10	1	17915944	1208	18.88	0.66	12	0.01	357.00	10220.00	8780	20230628	-23.23	5810	20231113	16.01	7500	-10.13	20240605	5830	15.61	20240201	8640	-21.99	20230703	5810	16.01	20231113	4.10	N	041440	500	89 억		269846	N	N	0	N	00	N
170	20240702	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	30	2	0.44	698595500	103670	89.65	6700	6850	6640	8780	4740	6760	6738.63	1.53	0	-3324	7140	6950	6800	6610	6460	6875	6535	90	2020	500	5000	10	1	17915944	1216	19.02	0.66	12	0.58	357.00	10220.00	8780	20230628	-22.67	5810	20231113	16.87	7500	-9.47	20240605	5830	16.47	20240201	8640	-21.41	20230703	5810	16.87	20231113	4.07	N	041440	500	89 억		273291	N	N	0	N	00	N
171	20240702	150441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	30	2	0.44	659111070	97849	84.62	6700	6850	6640	8780	4740	6760	6735.99	1.53	0	-2821	7140	6950	6800	6610	6460	6875	6535	90	2020	500	5000	10	1	17915944	1216	19.02	0.66	12	0.55	357.00	10220.00	8780	20230628	-22.67	5810	20231113	16.87	7500	-9.47	20240605	5830	16.47	20240201	8640	-21.41	20230703	5810	16.87	20231113	4.07	N	041440	500	89 억		273291	N	N	0	N	00	N
172	20240702	140441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	-30	5	-0.44	465631200	69349	59.97	6700	6790	6640	8780	4740	6760	6714.27	1.53	0	-5325	7140	6950	6800	6610	6460	6875	6535	90	2020	500	5000	10	1	17915944	1206	18.85	0.66	12	0.39	357.00	10220.00	8780	20230628	-23.35	5810	20231113	15.83	7500	-10.27	20240605	5830	15.44	20240201	8640	-22.11	20230703	5810	15.83	20231113	4.07	N	041440	500	89 억		273291	N	N	0	N	00	N
173	20240702	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	-10	5	-0.15	291817650	43564	37.67	6700	6790	6640	8780	4740	6760	6698.50	1.53	0	-2361	7140	6950	6800	6610	6460	6875	6535	90	2020	500	5000	10	1	17915944	1209	18.91	0.66	12	0.24	357.00	10220.00	8780	20230628	-23.12	5810	20231113	16.18	7500	-10.00	20240605	5830	15.78	20240201	8640	-21.88	20230703	5810	16.18	20231113	4.07	N	041440	500	89 억		273291	N	N	0	N	00	N
174	20240702	120442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	-70	5	-1.04	169224440	25338	21.91	6700	6750	6640	8780	4740	6760	6678.47	1.53	0	-3158	7140	6950	6800	6610	6460	6875	6535	90	2020	500	5000	10	1	17915944	1199	18.74	0.65	12	0.14	357.00	10220.00	8780	20230628	-23.80	5810	20231113	15.15	7500	-10.80	20240605	5830	14.75	20240201	8640	-22.57	20230703	5810	15.15	20231113	4.07	N	041440	500	89 억		273291	N	N	0	N	00	N
175	20240702	110440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	-90	5	-1.33	162039040	24262	20.98	6700	6750	6640	8780	4740	6760	6678.50	1.53	0	-3158	7140	6950	6800	6610	6460	6875	6535	90	2020	500	5000	10	1	17915944	1195	18.68	0.65	12	0.14	357.00	10220.00	8780	20230628	-24.03	5810	20231113	14.80	7500	-11.07	20240605	5830	14.41	20240201	8640	-22.80	20230703	5810	14.80	20231113	4.07	N	041440	500	89 억		273291	N	N	0	N	00	N
176	20240702	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	-100	5	-1.48	98657970	14745	12.75	6700	6750	6660	8780	4740	6760	6690.64	1.53	0	-4482	7140	6950	6800	6610	6460	6875	6535	90	2020	500	5000	10	1	17915944	1193	18.66	0.65	12	0.08	357.00	10220.00	8780	20230628	-24.15	5810	20231113	14.63	7500	-11.20	20240605	5830	14.24	20240201	8640	-22.92	20230703	5810	14.63	20231113	4.07	N	041440	500	89 억		273291	N	N	0	N	00	N
177	20240702	090442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	-10	5	-0.15	18804690	2806	2.43	6700	6750	6700	8780	4740	6760	6700.22	1.53	0	-152	7140	6950	6800	6610	6460	6875	6535	90	2020	500	5000	10	1	17915944	1209	18.91	0.66	12	0.02	357.00	10220.00	8780	20230628	-23.12	5810	20231113	16.18	7500	-10.00	20240605	5830	15.78	20240201	8640	-21.88	20230703	5810	16.18	20231113	4.07	N	041440	500	89 억		273291	N	N	0	N	00	N
178	20240701	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	80	2	1.20	778544740	114884	600.07	6920	6990	6650	8680	4680	6680	6776.96	1.57	0	-8861	6800	6740	6620	6560	6440	6770	6590	90	2000	500	4940	10	1	17915944	1211	18.94	0.66	12	0.64	357.00	10220.00	8780	20230628	-23.01	5810	20231113	16.35	7500	-9.87	20240605	5830	15.95	20240201	8640	-21.76	20230703	5810	16.35	20231113	4.07	N	041440	500	89 억		280933	N	N	0	N	00	N
179	20240701	150441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	80	2	1.20	734729610	108407	566.24	6920	6990	6650	8680	4680	6680	6777.69	1.57	0	-9070	6800	6740	6620	6560	6440	6770	6590	90	2000	500	4940	10	1	17915944	1211	18.94	0.66	12	0.61	357.00	10220.00	8780	20230628	-23.01	5810	20231113	16.35	7500	-9.87	20240605	5830	15.95	20240201	8640	-21.76	20230703	5810	16.35	20231113	4.07	N	041440	500	89 억		280933	N	N	0	N	00	N
180	20240701	140439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	10	2	0.15	648846780	95667	499.70	6920	6990	6650	8680	4680	6680	6782.56	1.57	0	-10183	6800	6740	6620	6560	6440	6770	6590	90	2000	500	4940	10	1	17915944	1199	18.74	0.65	12	0.53	357.00	10220.00	8780	20230628	-23.80	5810	20231113	15.15	7500	-10.80	20240605	5830	14.75	20240201	8640	-22.57	20230703	5810	15.15	20231113	4.07	N	041440	500	89 억		280933	N	N	0	N	00	N
181	20240701	130440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	40	2	0.60	616233360	90799	474.27	6920	6990	6650	8680	4680	6680	6787.02	1.57	0	-11261	6800	6740	6620	6560	6440	6770	6590	90	2000	500	4940	10	1	17915944	1204	18.82	0.66	12	0.51	357.00	10220.00	8780	20230628	-23.46	5810	20231113	15.66	7500	-10.40	20240605	5830	15.27	20240201	8640	-22.22	20230703	5810	15.66	20231113	4.07	N	041440	500	89 억		280933	N	N	0	N	00	N
182	20240701	120441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	-20	5	-0.30	538033670	79137	413.36	6920	6990	6650	8680	4680	6680	6799.06	1.57	0	-16733	6800	6740	6620	6560	6440	6770	6590	90	2000	500	4940	10	1	17915944	1193	18.66	0.65	12	0.44	357.00	10220.00	8780	20230628	-24.15	5810	20231113	14.63	7500	-11.20	20240605	5830	14.24	20240201	8640	-22.92	20230703	5810	14.63	20231113	4.07	N	041440	500	89 억		280933	N	N	0	N	00	N
183	20240701	110439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6710	30	2	0.45	500150000	73464	383.72	6920	6990	6690	8680	4680	6680	6808.45	1.57	0	-17368	6800	6740	6620	6560	6440	6770	6590	90	2000	500	4940	10	1	17915944	1202	18.80	0.66	12	0.41	357.00	10220.00	8780	20230628	-23.58	5810	20231113	15.49	7500	-10.53	20240605	5830	15.09	20240201	8640	-22.34	20230703	5810	15.49	20231113	4.07	N	041440	500	89 억		280933	N	N	0	N	00	N
184	20240701	100439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	70	2	1.05	428283640	62773	327.88	6920	6990	6700	8680	4680	6680	6823.19	1.57	0	-15189	6800	6740	6620	6560	6440	6770	6590	90	2000	500	4940	10	1	17915944	1209	18.91	0.66	12	0.35	357.00	10220.00	8780	20230628	-23.12	5810	20231113	16.18	7500	-10.00	20240605	5830	15.78	20240201	8640	-21.88	20230703	5810	16.18	20231113	4.07	N	041440	500	89 억		280933	N	N	0	N	00	N
185	20240701	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	110	2	1.65	277420910	40473	211.40	6920	6990	6700	8680	4680	6680	6855.34	1.57	0	-13307	6800	6740	6620	6560	6440	6770	6590	90	2000	500	4940	10	1	17915944	1216	19.02	0.66	12	0.23	357.00	10220.00	8780	20230628	-22.67	5810	20231113	16.87	7500	-9.47	20240605	5830	16.47	20240201	8640	-21.41	20230703	5810	16.87	20231113	4.07	N	041440	500	89 억		280933	N	N	0	N	00	N