KissMeData/217190/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	161007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	190	2	2.05	271751470	29250	115.16	9250	9460	9100	12030	6490	9260	9290.65	1.15	0	607	9453	9356	9163	9066	8873	9405	9115	44	2770	500	6660	10	1	8769174	829	22.24	1.95	12	0.33	425.00	4857.00	17300	20240307	-45.38	8730	20240725	8.25	17300	-45.38	20240307	8730	8.25	20240725	17300	-45.38	20240307	8730	8.25	20240725	2.46	N	217190	500	43 억		101115	N	N	0	N	00	N
3	20240731	151021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9430	170	2	1.84	259499050	27952	110.05	9250	9460	9100	12030	6490	9260	9283.74	1.15	0	440	9453	9356	9163	9066	8873	9405	9115	44	2770	500	6660	10	1	8769174	827	22.19	1.94	12	0.32	425.00	4857.00	17300	20240307	-45.49	8730	20240725	8.02	17300	-45.49	20240307	8730	8.02	20240725	17300	-45.49	20240307	8730	8.02	20240725	2.46	N	217190	500	43 억		101115	N	N	0	N	00	N
4	20240731	141020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	60	2	0.65	189615590	20528	80.82	9250	9400	9100	12030	6490	9260	9236.92	1.15	0	-1635	9453	9356	9163	9066	8873	9405	9115	44	2770	500	6660	10	1	8769174	817	21.93	1.92	12	0.23	425.00	4857.00	17300	20240307	-46.13	8730	20240725	6.76	17300	-46.13	20240307	8730	6.76	20240725	17300	-46.13	20240307	8730	6.76	20240725	2.46	N	217190	500	43 억		101115	N	N	0	N	00	N
5	20240731	131017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	40	2	0.43	134160190	14583	57.42	9250	9310	9100	12030	6490	9260	9199.77	1.15	0	-1097	9453	9356	9163	9066	8873	9405	9115	44	2770	500	6660	10	1	8769174	816	21.88	1.91	12	0.17	425.00	4857.00	17300	20240307	-46.24	8730	20240725	6.53	17300	-46.24	20240307	8730	6.53	20240725	17300	-46.24	20240307	8730	6.53	20240725	2.46	N	217190	500	43 억		101115	N	N	0	N	00	N
6	20240731	121016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	-60	5	-0.65	104144240	11342	44.66	9250	9300	9100	12030	6490	9260	9182.18	1.15	0	-1393	9453	9356	9163	9066	8873	9405	9115	44	2770	500	6660	10	1	8769174	807	21.65	1.89	12	0.13	425.00	4857.00	17300	20240307	-46.82	8730	20240725	5.38	17300	-46.82	20240307	8730	5.38	20240725	17300	-46.82	20240307	8730	5.38	20240725	2.46	N	217190	500	43 억		101115	N	N	0	N	00	N
7	20240731	111019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	-80	5	-0.86	99597400	10846	42.70	9250	9300	9100	12030	6490	9260	9182.87	1.15	0	-1720	9453	9356	9163	9066	8873	9405	9115	44	2770	500	6660	10	1	8769174	805	21.60	1.89	12	0.12	425.00	4857.00	17300	20240307	-46.94	8730	20240725	5.15	17300	-46.94	20240307	8730	5.15	20240725	17300	-46.94	20240307	8730	5.15	20240725	2.46	N	217190	500	43 억		101115	N	N	0	N	00	N
8	20240731	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9240	-20	5	-0.22	47309210	5124	20.17	9250	9300	9120	12030	6490	9260	9232.87	1.15	0	-1145	9453	9356	9163	9066	8873	9405	9115	44	2770	500	6660	10	1	8769174	810	21.74	1.90	12	0.06	425.00	4857.00	17300	20240307	-46.59	8730	20240725	5.84	17300	-46.59	20240307	8730	5.84	20240725	17300	-46.59	20240307	8730	5.84	20240725	2.46	N	217190	500	43 억		101115	N	N	0	N	00	N
9	20240731	091015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9150	-110	5	-1.19	5324520	576	2.27	9250	9260	9120	12030	6490	9260	9243.96	1.15	0	-241	9453	9356	9163	9066	8873	9405	9115	44	2770	500	6660	10	1	8769174	802	21.53	1.88	12	0.01	425.00	4857.00	17300	20240307	-47.11	8730	20240725	4.81	17300	-47.11	20240307	8730	4.81	20240725	17300	-47.11	20240307	8730	4.81	20240725	2.46	N	217190	500	43 억		101115	N	N	0	N	00	N
10	20240730	160950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9260	110	2	1.20	231408810	25323	90.17	9170	9260	8970	11890	6410	9150	9138.29	1.20	0	-4203	9536	9342	9126	8932	8716	9440	9030	44	2740	500	6580	10	1	8769174	812	21.79	1.91	12	0.29	425.00	4857.00	17300	20240307	-46.47	8730	20240725	6.07	17300	-46.47	20240307	8730	6.07	20240725	17300	-46.47	20240307	8730	6.07	20240725	2.42	N	217190	500	43 억		105250	N	N	0	N	00	N
11	20240730	151009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9230	80	2	0.87	224234280	24548	87.41	9170	9250	8970	11890	6410	9150	9134.52	1.20	0	-4342	9536	9342	9126	8932	8716	9440	9030	44	2740	500	6580	10	1	8769174	809	21.72	1.90	12	0.28	425.00	4857.00	17300	20240307	-46.65	8730	20240725	5.73	17300	-46.65	20240307	8730	5.73	20240725	17300	-46.65	20240307	8730	5.73	20240725	2.42	N	217190	500	43 억		105250	N	N	0	N	00	N
12	20240730	140958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	50	2	0.55	183995560	20185	71.87	9170	9240	8970	11890	6410	9150	9115.46	1.20	0	-3937	9536	9342	9126	8932	8716	9440	9030	44	2740	500	6580	10	1	8769174	807	21.65	1.89	12	0.23	425.00	4857.00	17300	20240307	-46.82	8730	20240725	5.38	17300	-46.82	20240307	8730	5.38	20240725	17300	-46.82	20240307	8730	5.38	20240725	2.42	N	217190	500	43 억		105250	N	N	0	N	00	N
13	20240730	131002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9150	0	3	0.00	137841110	15150	53.95	9170	9240	8970	11890	6410	9150	9098.42	1.20	0	-5678	9536	9342	9126	8932	8716	9440	9030	44	2740	500	6580	10	1	8769174	802	21.53	1.88	12	0.17	425.00	4857.00	17300	20240307	-47.11	8730	20240725	4.81	17300	-47.11	20240307	8730	4.81	20240725	17300	-47.11	20240307	8730	4.81	20240725	2.42	N	217190	500	43 억		105250	N	N	0	N	00	N
14	20240730	120954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9150	0	3	0.00	119120410	13092	46.62	9170	9240	8970	11890	6410	9150	9098.72	1.20	0	-5379	9536	9342	9126	8932	8716	9440	9030	44	2740	500	6580	10	1	8769174	802	21.53	1.88	12	0.15	425.00	4857.00	17300	20240307	-47.11	8730	20240725	4.81	17300	-47.11	20240307	8730	4.81	20240725	17300	-47.11	20240307	8730	4.81	20240725	2.42	N	217190	500	43 억		105250	N	N	0	N	00	N
15	20240730	111001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9100	-50	5	-0.55	92972250	10218	36.38	9170	9240	8970	11890	6410	9150	9098.87	1.20	0	-5192	9536	9342	9126	8932	8716	9440	9030	44	2740	500	6580	10	1	8769174	798	21.41	1.87	12	0.12	425.00	4857.00	17300	20240307	-47.40	8730	20240725	4.24	17300	-47.40	20240307	8730	4.24	20240725	17300	-47.40	20240307	8730	4.24	20240725	2.42	N	217190	500	43 억		105250	N	N	0	N	00	N
16	20240730	101008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-150	5	-1.64	60198940	6613	23.55	9170	9240	8970	11890	6410	9150	9103.12	1.20	0	-4124	9536	9342	9126	8932	8716	9440	9030	44	2740	500	6580	10	1	8769174	789	21.18	1.85	12	0.08	425.00	4857.00	17300	20240307	-47.98	8730	20240725	3.09	17300	-47.98	20240307	8730	3.09	20240725	17300	-47.98	20240307	8730	3.09	20240725	2.42	N	217190	500	43 억		105250	N	N	0	N	00	N
17	20240730	091013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9110	-40	5	-0.44	14163390	1546	5.50	9170	9240	9110	11890	6410	9150	9161.31	1.20	0	-1135	9536	9342	9126	8932	8716	9440	9030	44	2740	500	6580	10	1	8769174	799	21.44	1.88	12	0.02	425.00	4857.00	17300	20240307	-47.34	8730	20240725	4.35	17300	-47.34	20240307	8730	4.35	20240725	17300	-47.34	20240307	8730	4.35	20240725	2.42	N	217190	500	43 억		105250	N	N	0	N	00	N
18	20240729	160948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9150	220	2	2.46	251299960	27519	47.07	8930	9320	8910	11600	6260	8930	9131.86	1.27	0	-6054	9763	9346	9093	8676	8423	9220	8550	44	2670	500	6420	10	1	8769174	802	21.53	1.88	12	0.31	425.00	4857.00	17300	20240307	-47.11	8730	20240725	4.81	17300	-47.11	20240307	8730	4.81	20240725	17300	-47.11	20240307	8730	4.81	20240725	2.48	N	217190	500	43 억		111050	N	N	0	N	00	N
19	20240729	151004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9170	240	2	2.69	240075620	26295	44.97	8930	9320	8910	11600	6260	8930	9130.09	1.27	0	-6122	9763	9346	9093	8676	8423	9220	8550	44	2670	500	6420	10	1	8769174	804	21.58	1.89	12	0.30	425.00	4857.00	17300	20240307	-46.99	8730	20240725	5.04	17300	-46.99	20240307	8730	5.04	20240725	17300	-46.99	20240307	8730	5.04	20240725	2.48	N	217190	500	43 억		111050	N	N	0	N	00	N
20	20240729	141010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9240	310	2	3.47	211809760	23228	39.73	8930	9320	8910	11600	6260	8930	9118.73	1.27	0	-5376	9763	9346	9093	8676	8423	9220	8550	44	2670	500	6420	10	1	8769174	810	21.74	1.90	12	0.26	425.00	4857.00	17300	20240307	-46.59	8730	20240725	5.84	17300	-46.59	20240307	8730	5.84	20240725	17300	-46.59	20240307	8730	5.84	20240725	2.48	N	217190	500	43 억		111050	N	N	0	N	00	N
21	20240729	131008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	370	2	4.14	174943330	19253	32.93	8930	9300	8910	11600	6260	8930	9086.55	1.27	0	-3558	9763	9346	9093	8676	8423	9220	8550	44	2670	500	6420	10	1	8769174	816	21.88	1.91	12	0.22	425.00	4857.00	17300	20240307	-46.24	8730	20240725	6.53	17300	-46.24	20240307	8730	6.53	20240725	17300	-46.24	20240307	8730	6.53	20240725	2.48	N	217190	500	43 억		111050	N	N	0	N	00	N
22	20240729	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	190	2	2.13	129163340	14266	24.40	8930	9160	8910	11600	6260	8930	9053.93	1.27	0	-2332	9763	9346	9093	8676	8423	9220	8550	44	2670	500	6420	10	1	8769174	800	21.46	1.88	12	0.16	425.00	4857.00	17300	20240307	-47.28	8730	20240725	4.47	17300	-47.28	20240307	8730	4.47	20240725	17300	-47.28	20240307	8730	4.47	20240725	2.48	N	217190	500	43 억		111050	N	N	0	N	00	N
23	20240729	110957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9110	180	2	2.02	89744790	9948	17.02	8930	9160	8910	11600	6260	8930	9021.39	1.27	0	-1225	9763	9346	9093	8676	8423	9220	8550	44	2670	500	6420	10	1	8769174	799	21.44	1.88	12	0.11	425.00	4857.00	17300	20240307	-47.34	8730	20240725	4.35	17300	-47.34	20240307	8730	4.35	20240725	17300	-47.34	20240307	8730	4.35	20240725	2.48	N	217190	500	43 억		111050	N	N	0	N	00	N
24	20240729	100954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9160	230	2	2.58	82335420	9133	15.62	8930	9160	8910	11600	6260	8930	9015.16	1.27	0	-1502	9763	9346	9093	8676	8423	9220	8550	44	2670	500	6420	10	1	8769174	803	21.55	1.89	12	0.10	425.00	4857.00	17300	20240307	-47.05	8730	20240725	4.93	17300	-47.05	20240307	8730	4.93	20240725	17300	-47.05	20240307	8730	4.93	20240725	2.48	N	217190	500	43 억		111050	N	N	0	N	00	N
25	20240729	090953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8970	40	2	0.45	24707000	2764	4.73	8930	8970	8910	11600	6260	8930	8938.86	1.27	0	-514	9763	9346	9093	8676	8423	9220	8550	44	2670	500	6420	10	1	8769174	787	21.11	1.85	12	0.03	425.00	4857.00	17300	20240307	-48.15	8730	20240725	2.75	17300	-48.15	20240307	8730	2.75	20240725	17300	-48.15	20240307	8730	2.75	20240725	2.48	N	217190	500	43 억		111050	N	N	0	N	00	N
26	20240726	160939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8930	-40	5	-0.45	525635970	58268	59.70	8970	9510	8840	11660	6280	8970	9021.02	1.25	0	1901	9810	9390	9060	8640	8310	9600	8850	44	2690	500	6450	10	1	8769174	783	21.01	1.84	12	0.66	425.00	4857.00	17300	20240307	-48.38	8730	20240725	2.29	17300	-48.38	20240307	8730	2.29	20240725	17300	-48.38	20240307	8730	2.29	20240725	2.38	N	217190	500	43 억		109256	N	N	0	N	00	N
27	20240726	150948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8920	-50	5	-0.56	504030520	55847	57.22	8970	9510	8840	11660	6280	8970	9025.20	1.25	0	1028	9810	9390	9060	8640	8310	9600	8850	44	2690	500	6450	10	1	8769174	782	20.99	1.84	12	0.64	425.00	4857.00	17300	20240307	-48.44	8730	20240725	2.18	17300	-48.44	20240307	8730	2.18	20240725	17300	-48.44	20240307	8730	2.18	20240725	2.38	N	217190	500	43 억		109256	N	N	0	N	00	N
28	20240726	140948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8910	-60	5	-0.67	438416240	48484	49.67	8970	9510	8840	11660	6280	8970	9042.49	1.25	0	-1937	9810	9390	9060	8640	8310	9600	8850	44	2690	500	6450	10	1	8769174	781	20.96	1.83	12	0.55	425.00	4857.00	17300	20240307	-48.50	8730	20240725	2.06	17300	-48.50	20240307	8730	2.06	20240725	17300	-48.50	20240307	8730	2.06	20240725	2.38	N	217190	500	43 억		109256	N	N	0	N	00	N
29	20240726	130950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8950	-20	5	-0.22	367268290	40496	41.49	8970	9510	8940	11660	6280	8970	9069.25	1.25	0	-2911	9810	9390	9060	8640	8310	9600	8850	44	2690	500	6450	10	1	8769174	785	21.06	1.84	12	0.46	425.00	4857.00	17300	20240307	-48.27	8730	20240725	2.52	17300	-48.27	20240307	8730	2.52	20240725	17300	-48.27	20240307	8730	2.52	20240725	2.38	N	217190	500	43 억		109256	N	N	0	N	00	N
30	20240726	120954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	70	2	0.78	283218510	31164	31.93	8970	9510	8970	11660	6280	8970	9088.00	1.25	0	-4367	9810	9390	9060	8640	8310	9600	8850	44	2690	500	6450	10	1	8769174	793	21.27	1.86	12	0.36	425.00	4857.00	17300	20240307	-47.75	8730	20240725	3.55	17300	-47.75	20240307	8730	3.55	20240725	17300	-47.75	20240307	8730	3.55	20240725	2.38	N	217190	500	43 억		109256	N	N	0	N	00	N
31	20240726	110955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9110	140	2	1.56	212156560	23317	23.89	8970	9510	8970	11660	6280	8970	9098.79	1.25	0	-3955	9810	9390	9060	8640	8310	9600	8850	44	2690	500	6450	10	1	8769174	799	21.44	1.88	12	0.27	425.00	4857.00	17300	20240307	-47.34	8730	20240725	4.35	17300	-47.34	20240307	8730	4.35	20240725	17300	-47.34	20240307	8730	4.35	20240725	2.38	N	217190	500	43 억		109256	N	N	0	N	00	N
32	20240726	100947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9160	190	2	2.12	112082180	12376	12.68	8970	9510	8970	11660	6280	8970	9056.41	1.25	0	-3740	9810	9390	9060	8640	8310	9600	8850	44	2690	500	6450	10	1	8769174	803	21.55	1.89	12	0.14	425.00	4857.00	17300	20240307	-47.05	8730	20240725	4.93	17300	-47.05	20240307	8730	4.93	20240725	17300	-47.05	20240307	8730	4.93	20240725	2.38	N	217190	500	43 억		109256	N	N	0	N	00	N
33	20240726	090945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	230	2	2.56	23702770	2589	2.65	8970	9510	8970	11660	6280	8970	9155.18	1.25	0	-1143	9810	9390	9060	8640	8310	9600	8850	44	2690	500	6450	10	1	8769174	807	21.65	1.89	12	0.03	425.00	4857.00	17300	20240307	-46.82	8730	20240725	5.38	17300	-46.82	20240307	8730	5.38	20240725	17300	-46.82	20240307	8730	5.38	20240725	2.38	N	217190	500	43 억		109256	N	N	0	N	00	N
34	20240725	160945	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8970	-150	5	-1.64	864542390	97502	137.34	8800	9480	8730	11850	6390	9120	8866.82	0.96	0	24765	9566	9342	9146	8922	8726	9455	9035	44	2730	500	6560	10	1	8769174	787	21.11	1.85	12	1.11	425.00	4857.00	17300	20240307	-48.15	8730	20240725	2.75	17300	-48.15	20240307	8730	2.75	20240725	17300	-48.15	20240307	8730	2.75	20240725	2.52	N	217190	500	43 억		84594	N	N	0	N	00	N
35	20240725	150958	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8800	-320	5	-3.51	837357660	94433	133.02	8800	9480	8730	11850	6390	9120	8867.13	0.96	0	23500	9566	9342	9146	8922	8726	9455	9035	44	2730	500	6560	10	1	8769174	772	20.71	1.81	12	1.08	425.00	4857.00	17300	20240307	-49.13	8730	20240725	0.80	17300	-49.13	20240307	8730	0.80	20240725	17300	-49.13	20240307	8730	0.80	20240725	2.52	N	217190	500	43 억		84594	N	N	0	N	00	N
36	20240725	140952	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8870	-250	5	-2.74	607276480	68337	96.26	8800	9480	8730	11850	6390	9120	8886.39	0.96	0	10013	9566	9342	9146	8922	8726	9455	9035	44	2730	500	6560	10	1	8769174	778	20.87	1.83	12	0.78	425.00	4857.00	17300	20240307	-48.73	8730	20240725	1.60	17300	-48.73	20240307	8730	1.60	20240725	17300	-48.73	20240307	8730	1.60	20240725	2.52	N	217190	500	43 억		84594	N	N	0	N	00	N
37	20240725	130946	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8940	-180	5	-1.97	401819440	45252	63.74	8800	9480	8730	11850	6390	9120	8879.43	0.96	0	-493	9566	9342	9146	8922	8726	9455	9035	44	2730	500	6560	10	1	8769174	784	21.04	1.84	12	0.52	425.00	4857.00	17300	20240307	-48.32	8730	20240725	2.41	17300	-48.32	20240307	8730	2.41	20240725	17300	-48.32	20240307	8730	2.41	20240725	2.52	N	217190	500	43 억		84594	N	N	0	N	00	N
38	20240725	120952	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9000	-120	5	-1.32	298306700	33846	47.68	8800	9030	8730	11850	6390	9120	8813.36	0.96	0	1016	9566	9342	9146	8922	8726	9455	9035	44	2730	500	6560	10	1	8769174	789	21.18	1.85	12	0.39	425.00	4857.00	17300	20240307	-47.98	8730	20240725	3.09	17300	-47.98	20240307	8730	3.09	20240725	17300	-47.98	20240307	8730	3.09	20240725	2.52	N	217190	500	43 억		84594	N	N	0	N	00	N
39	20240725	110949	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8880	-240	5	-2.63	277604860	31527	44.41	8800	9030	8730	11850	6390	9120	8804.99	0.96	0	696	9566	9342	9146	8922	8726	9455	9035	44	2730	500	6560	10	1	8769174	779	20.89	1.83	12	0.36	425.00	4857.00	17300	20240307	-48.67	8730	20240725	1.72	17300	-48.67	20240307	8730	1.72	20240725	17300	-48.67	20240307	8730	1.72	20240725	2.52	N	217190	500	43 억		84594	N	N	0	N	00	N
40	20240725	100944	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8890	-230	5	-2.52	241322080	27445	38.66	8800	9030	8730	11850	6390	9120	8792.55	0.96	0	1339	9566	9342	9146	8922	8726	9455	9035	44	2730	500	6560	10	1	8769174	780	20.92	1.83	12	0.31	425.00	4857.00	17300	20240307	-48.61	8730	20240725	1.83	17300	-48.61	20240307	8730	1.83	20240725	17300	-48.61	20240307	8730	1.83	20240725	2.52	N	217190	500	43 억		84594	N	N	0	N	00	N
41	20240725	090939	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8750	-370	5	-4.06	120294140	13689	19.28	8800	9030	8730	11850	6390	9120	8786.87	0.96	0	1527	9566	9342	9146	8922	8726	9455	9035	44	2730	500	6560	10	1	8769174	767	20.59	1.80	12	0.16	425.00	4857.00	17300	20240307	-49.42	8730	20240725	0.23	17300	-49.42	20240307	8730	0.23	20240725	17300	-49.42	20240307	8730	0.23	20240725	2.52	N	217190	500	43 억		84594	N	N	0	N	00	N
42	20240724	160939	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9120	60	2	0.66	643570840	70237	93.10	9060	9370	8950	11770	6350	9060	9163.11	0.83	0	11964	9640	9350	9200	8910	8760	9275	8835	44	2710	500	6520	10	1	8769174	800	21.46	1.88	12	0.80	425.00	4857.00	17490	20230718	-47.86	8950	20240724	1.90	17300	-47.28	20240307	8950	1.90	20240724	17300	-47.28	20240307	8950	1.90	20240724	2.64	N	217190	500	43 억		73098	N	N	0	N	00	N
43	20240724	150954	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9080	20	2	0.22	601876840	65627	86.99	9060	9370	8950	11770	6350	9060	9171.18	0.83	0	10941	9640	9350	9200	8910	8760	9275	8835	44	2710	500	6520	10	1	8769174	796	21.36	1.87	12	0.75	425.00	4857.00	17490	20230718	-48.08	8950	20240724	1.45	17300	-47.51	20240307	8950	1.45	20240724	17300	-47.51	20240307	8950	1.45	20240724	2.64	N	217190	500	43 억		73098	N	N	0	N	00	N
44	20240724	140947	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9080	20	2	0.22	401689430	43620	57.82	9060	9370	8950	11770	6350	9060	9208.85	0.83	0	-2256	9640	9350	9200	8910	8760	9275	8835	44	2710	500	6520	10	1	8769174	796	21.36	1.87	12	0.50	425.00	4857.00	17490	20230718	-48.08	8950	20240724	1.45	17300	-47.51	20240307	8950	1.45	20240724	17300	-47.51	20240307	8950	1.45	20240724	2.64	N	217190	500	43 억		73098	N	N	0	N	00	N
45	20240724	130954	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9250	190	2	2.10	275113630	29812	39.51	9060	9370	8950	11770	6350	9060	9228.31	0.83	0	-3906	9640	9350	9200	8910	8760	9275	8835	44	2710	500	6520	10	1	8769174	811	21.76	1.90	12	0.34	425.00	4857.00	17490	20230718	-47.11	8950	20240724	3.35	17300	-46.53	20240307	8950	3.35	20240724	17300	-46.53	20240307	8950	3.35	20240724	2.64	N	217190	500	43 억		73098	N	N	0	N	00	N
46	20240724	120951	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9310	250	2	2.76	192986620	20934	27.75	9060	9370	8950	11770	6350	9060	9218.84	0.83	0	329	9640	9350	9200	8910	8760	9275	8835	44	2710	500	6520	10	1	8769174	816	21.91	1.92	12	0.24	425.00	4857.00	17490	20230718	-46.77	8950	20240724	4.02	17300	-46.18	20240307	8950	4.02	20240724	17300	-46.18	20240307	8950	4.02	20240724	2.64	N	217190	500	43 억		73098	N	N	0	N	00	N
47	20240724	110947	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9360	300	2	3.31	158526590	17244	22.86	9060	9360	8950	11770	6350	9060	9193.18	0.83	0	675	9640	9350	9200	8910	8760	9275	8835	44	2710	500	6520	10	1	8769174	821	22.02	1.93	12	0.20	425.00	4857.00	17490	20230718	-46.48	8950	20240724	4.58	17300	-45.90	20240307	8950	4.58	20240724	17300	-45.90	20240307	8950	4.58	20240724	2.64	N	217190	500	43 억		73098	N	N	0	N	00	N
48	20240724	101015	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9200	140	2	1.55	62275050	6860	9.09	9060	9200	8950	11770	6350	9060	9078.01	0.83	0	1221	9640	9350	9200	8910	8760	9275	8835	44	2710	500	6520	10	1	8769174	807	21.65	1.89	12	0.08	425.00	4857.00	17490	20230718	-47.40	8950	20240724	2.79	17300	-46.82	20240307	8950	2.79	20240724	17300	-46.82	20240307	8950	2.79	20240724	2.64	N	217190	500	43 억		73098	N	N	0	N	00	N
49	20240724	090940	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9000	-60	5	-0.66	18454630	2042	2.71	9060	9150	8950	11770	6350	9060	9037.48	0.83	0	-342	9640	9350	9200	8910	8760	9275	8835	44	2710	500	6520	10	1	8769174	789	21.18	1.85	12	0.02	425.00	4857.00	17490	20230718	-48.54	8950	20240724	0.56	17300	-47.98	20240307	8950	0.56	20240724	17300	-47.98	20240307	8950	0.56	20240724	2.64	N	217190	500	43 억		73098	N	N	0	N	00	N
50	20240723	160934	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9060	-160	5	-1.74	686291170	74846	86.13	9490	9490	9050	11980	6460	9220	9169.36	0.74	0	8404	9886	9552	9346	9012	8806	9450	8910	44	2760	500	6630	10	1	8769174	794	21.32	1.87	12	0.85	425.00	4857.00	18160	20230717	-50.11	9050	20240723	0.11	17300	-47.63	20240307	9050	0.11	20240723	17300	-47.63	20240307	9050	0.11	20240723	2.67	N	217190	500	43 억		64685	N	N	0	N	00	N
51	20240723	150956	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9070	-150	5	-1.63	630241350	68669	79.03	9490	9490	9050	11980	6460	9220	9177.90	0.74	0	6579	9886	9552	9346	9012	8806	9450	8910	44	2760	500	6630	10	1	8769174	795	21.34	1.87	12	0.78	425.00	4857.00	18160	20230717	-50.06	9050	20240723	0.22	17300	-47.57	20240307	9050	0.22	20240723	17300	-47.57	20240307	9050	0.22	20240723	2.67	N	217190	500	43 억		64685	N	N	0	N	00	N
52	20240723	140937	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9200	-20	5	-0.22	413089580	44854	51.62	9490	9490	9050	11980	6460	9220	9209.63	0.74	0	-537	9886	9552	9346	9012	8806	9450	8910	44	2760	500	6630	10	1	8769174	807	21.65	1.89	12	0.51	425.00	4857.00	18160	20230717	-49.34	9050	20240723	1.66	17300	-46.82	20240307	9050	1.66	20240723	17300	-46.82	20240307	9050	1.66	20240723	2.67	N	217190	500	43 억		64685	N	N	0	N	00	N
53	20240723	130934	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9140	-80	5	-0.87	342461160	37157	42.76	9490	9490	9050	11980	6460	9220	9216.59	0.74	0	-3351	9886	9552	9346	9012	8806	9450	8910	44	2760	500	6630	10	1	8769174	802	21.51	1.88	12	0.42	425.00	4857.00	18160	20230717	-49.67	9050	20240723	0.99	17300	-47.17	20240307	9050	0.99	20240723	17300	-47.17	20240307	9050	0.99	20240723	2.67	N	217190	500	43 억		64685	N	N	0	N	00	N
54	20240723	120940	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9160	-60	5	-0.65	296753300	32166	37.02	9490	9490	9050	11980	6460	9220	9225.70	0.74	0	-2872	9886	9552	9346	9012	8806	9450	8910	44	2760	500	6630	10	1	8769174	803	21.55	1.89	12	0.37	425.00	4857.00	18160	20230717	-49.56	9050	20240723	1.22	17300	-47.05	20240307	9050	1.22	20240723	17300	-47.05	20240307	9050	1.22	20240723	2.67	N	217190	500	43 억		64685	N	N	0	N	00	N
55	20240723	110939	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9110	-110	5	-1.19	256626240	27780	31.97	9490	9490	9050	11980	6460	9220	9237.87	0.74	0	-1261	9886	9552	9346	9012	8806	9450	8910	44	2760	500	6630	10	1	8769174	799	21.44	1.88	12	0.32	425.00	4857.00	18160	20230717	-49.83	9050	20240723	0.66	17300	-47.34	20240307	9050	0.66	20240723	17300	-47.34	20240307	9050	0.66	20240723	2.67	N	217190	500	43 억		64685	N	N	0	N	00	N
56	20240723	100936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9220	0	3	0.00	99926610	10682	12.29	9490	9490	9200	11980	6460	9220	9355.95	0.74	0	-1456	9886	9552	9346	9012	8806	9450	8910	44	2760	500	6630	10	1	8769174	809	21.69	1.90	12	0.12	425.00	4857.00	18160	20230717	-49.23	9140	20240722	0.88	17300	-46.71	20240307	9140	0.88	20240722	17300	-46.71	20240307	9140	0.88	20240722	2.67	N	217190	500	43 억		64685	N	N	0	N	00	N
57	20240723	090946	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9450	230	2	2.49	19874360	2107	2.42	9490	9490	9410	11980	6460	9220	9443.13	0.74	0	-156	9886	9552	9346	9012	8806	9450	8910	44	2760	500	6630	10	1	8769174	829	22.24	1.95	12	0.02	425.00	4857.00	18160	20230717	-47.96	9140	20240722	3.39	17300	-45.38	20240307	9140	3.39	20240722	17300	-45.38	20240307	9140	3.39	20240722	2.67	N	217190	500	43 억		64685	N	N	0	N	00	N
58	20240722	160929	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9220	-580	5	-5.92	807524160	86639	133.40	9630	9680	9140	12740	6860	9800	9320.58	0.70	0	2280	10106	9952	9746	9592	9386	10030	9670	44	2940	500	7050	10	1	8769174	809	21.69	1.90	12	0.99	425.00	4857.00	18160	20230717	-49.23	9140	20240722	0.88	17300	-46.71	20240307	9140	0.88	20240722	17300	-46.71	20240307	9140	0.88	20240722	2.80	N	217190	500	43 억		61814	N	N	0	N	00	N
59	20240722	150937	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9180	-620	5	-6.33	757003770	81163	124.97	9630	9680	9140	12740	6860	9800	9326.92	0.70	0	264	10106	9952	9746	9592	9386	10030	9670	44	2940	500	7050	10	1	8769174	805	21.60	1.89	12	0.93	425.00	4857.00	18160	20230717	-49.45	9140	20240722	0.44	17300	-46.94	20240307	9140	0.44	20240722	17300	-46.94	20240307	9140	0.44	20240722	2.80	N	217190	500	43 억		61814	N	N	0	N	00	N
60	20240722	140944	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9230	-570	5	-5.82	654463420	70029	107.82	9630	9680	9140	12740	6860	9800	9345.56	0.70	0	-1750	10106	9952	9746	9592	9386	10030	9670	44	2940	500	7050	10	1	8769174	809	21.72	1.90	12	0.80	425.00	4857.00	18160	20230717	-49.17	9140	20240722	0.98	17300	-46.65	20240307	9140	0.98	20240722	17300	-46.65	20240307	9140	0.98	20240722	2.80	N	217190	500	43 억		61814	N	N	0	N	00	N
61	20240722	130940	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9270	-530	5	-5.41	589926660	63042	97.07	9630	9680	9140	12740	6860	9800	9357.63	0.70	0	-1823	10106	9952	9746	9592	9386	10030	9670	44	2940	500	7050	10	1	8769174	813	21.81	1.91	12	0.72	425.00	4857.00	18160	20230717	-48.95	9140	20240722	1.42	17300	-46.42	20240307	9140	1.42	20240722	17300	-46.42	20240307	9140	1.42	20240722	2.80	N	217190	500	43 억		61814	N	N	0	N	00	N
62	20240722	120937	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9330	-470	5	-4.80	544856110	58193	89.60	9630	9680	9140	12740	6860	9800	9362.86	0.70	0	-700	10106	9952	9746	9592	9386	10030	9670	44	2940	500	7050	10	1	8769174	818	21.95	1.92	12	0.66	425.00	4857.00	18160	20230717	-48.62	9140	20240722	2.08	17300	-46.07	20240307	9140	2.08	20240722	17300	-46.07	20240307	9140	2.08	20240722	2.80	N	217190	500	43 억		61814	N	N	0	N	00	N
63	20240722	110936	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9350	-450	5	-4.59	507862600	54218	83.48	9630	9680	9140	12740	6860	9800	9366.99	0.70	0	-97	10106	9952	9746	9592	9386	10030	9670	44	2940	500	7050	10	1	8769174	820	22.00	1.93	12	0.62	425.00	4857.00	18160	20230717	-48.51	9140	20240722	2.30	17300	-45.95	20240307	9140	2.30	20240722	17300	-45.95	20240307	9140	2.30	20240722	2.80	N	217190	500	43 억		61814	N	N	0	N	00	N
64	20240722	100937	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9300	-500	5	-5.10	429549470	45810	70.53	9630	9680	9140	12740	6860	9800	9376.70	0.70	0	734	10106	9952	9746	9592	9386	10030	9670	44	2940	500	7050	10	1	8769174	816	21.88	1.91	12	0.52	425.00	4857.00	18160	20230717	-48.79	9140	20240722	1.75	17300	-46.24	20240307	9140	1.75	20240722	17300	-46.24	20240307	9140	1.75	20240722	2.80	N	217190	500	43 억		61814	N	N	0	N	00	N
65	20240722	090939	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9660	-140	5	-1.43	119108650	12376	19.06	9630	9680	9570	12740	6860	9800	9624.06	0.70	0	3784	10106	9952	9746	9592	9386	10030	9670	44	2940	500	7050	10	1	8769174	847	22.73	1.99	12	0.14	425.00	4857.00	18160	20230717	-46.81	9420	20240718	2.55	17300	-44.16	20240307	9420	2.55	20240718	17300	-44.16	20240307	9420	2.55	20240718	2.80	N	217190	500	43 억		61814	N	N	0	N	00	N
66	20240719	160912	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9800	200	2	2.08	635404440	64943	26.78	9580	9900	9540	12480	6720	9600	9784.03	0.64	0	5046	10120	9860	9640	9380	9160	9750	9270	44	2880	500	6910	10	1	8769174	859	23.06	2.02	12	0.74	425.00	4857.00	18160	20230717	-46.04	9420	20240718	4.03	17300	-43.35	20240307	9420	4.03	20240718	17300	-43.35	20240307	9420	4.03	20240718	2.51	N	217190	500	43 억		56471	N	N	0	N	00	N
67	20240719	150922	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9840	240	2	2.50	604519650	61799	25.48	9580	9900	9540	12480	6720	9600	9782.03	0.64	0	5010	10120	9860	9640	9380	9160	9750	9270	44	2880	500	6910	10	1	8769174	863	23.15	2.03	12	0.70	425.00	4857.00	18160	20230717	-45.81	9420	20240718	4.46	17300	-43.12	20240307	9420	4.46	20240718	17300	-43.12	20240307	9420	4.46	20240718	2.51	N	217190	500	43 억		56471	N	N	0	N	00	N
68	20240719	140924	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9820	220	2	2.29	552405700	56483	23.29	9580	9900	9540	12480	6720	9600	9780.04	0.64	0	2353	10120	9860	9640	9380	9160	9750	9270	44	2880	500	6910	10	1	8769174	861	23.11	2.02	12	0.64	425.00	4857.00	18160	20230717	-45.93	9420	20240718	4.25	17300	-43.24	20240307	9420	4.25	20240718	17300	-43.24	20240307	9420	4.25	20240718	2.51	N	217190	500	43 억		56471	N	N	0	N	00	N
69	20240719	130915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9810	210	2	2.19	476388960	48717	20.09	9580	9900	9540	12480	6720	9600	9778.70	0.64	0	724	10120	9860	9640	9380	9160	9750	9270	44	2880	500	6910	10	1	8769174	860	23.08	2.02	12	0.56	425.00	4857.00	18160	20230717	-45.98	9420	20240718	4.14	17300	-43.29	20240307	9420	4.14	20240718	17300	-43.29	20240307	9420	4.14	20240718	2.51	N	217190	500	43 억		56471	N	N	0	N	00	N
70	20240719	120916	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9850	250	2	2.60	407966340	41752	17.21	9580	9870	9540	12480	6720	9600	9771.18	0.64	0	-246	10120	9860	9640	9380	9160	9750	9270	44	2880	500	6910	10	1	8769174	864	23.18	2.03	12	0.48	425.00	4857.00	18160	20230717	-45.76	9420	20240718	4.56	17300	-43.06	20240307	9420	4.56	20240718	17300	-43.06	20240307	9420	4.56	20240718	2.51	N	217190	500	43 억		56471	N	N	0	N	00	N
71	20240719	110924	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9860	260	2	2.71	346196100	35447	14.62	9580	9870	9540	12480	6720	9600	9766.59	0.64	0	-476	10120	9860	9640	9380	9160	9750	9270	44	2880	500	6910	10	1	8769174	865	23.20	2.03	12	0.40	425.00	4857.00	18160	20230717	-45.70	9420	20240718	4.67	17300	-43.01	20240307	9420	4.67	20240718	17300	-43.01	20240307	9420	4.67	20240718	2.51	N	217190	500	43 억		56471	N	N	0	N	00	N
72	20240719	100851	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9780	180	2	1.88	231334980	23746	9.79	9580	9830	9540	12480	6720	9600	9742.07	0.64	0	-1560	10120	9860	9640	9380	9160	9750	9270	44	2880	500	6910	10	1	8769174	858	23.01	2.01	12	0.27	425.00	4857.00	18160	20230717	-46.15	9420	20240718	3.82	17300	-43.47	20240307	9420	3.82	20240718	17300	-43.47	20240307	9420	3.82	20240718	2.51	N	217190	500	43 억		56471	N	N	0	N	00	N
73	20240719	090928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9700	100	2	1.04	32199980	3354	1.38	9580	9720	9540	12480	6720	9600	9600.47	0.64	0	-330	10120	9860	9640	9380	9160	9750	9270	44	2880	500	6910	10	1	8769174	851	22.82	2.00	12	0.04	425.00	4857.00	18160	20230717	-46.59	9420	20240718	2.97	17300	-43.93	20240307	9420	2.97	20240718	17300	-43.93	20240307	9420	2.97	20240718	2.51	N	217190	500	43 억		56471	N	N	0	N	00	N
74	20240718	160906	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9600	-640	5	-6.25	2312646450	239907	42.94	9800	9900	9420	13310	7170	10240	9639.97	0.75	0	-9718	12493	11366	10763	9636	9033	11065	9335	44	3070	500	7370	10	1	8769174	842	22.59	1.98	12	2.74	425.00	4857.00	18160	20230717	-47.14	9420	20240718	1.91	17300	-44.51	20240307	9420	1.91	20240718	17490	-45.11	20230718	9420	1.91	20240718	2.30	N	217190	500	43 억		65466	N	N	0	N	00	N
75	20240718	150915	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9530	-710	5	-6.93	2192371240	227328	40.69	9800	9900	9420	13310	7170	10240	9644.09	0.75	0	-13378	12493	11366	10763	9636	9033	11065	9335	44	3070	500	7370	10	1	8769174	836	22.42	1.96	12	2.59	425.00	4857.00	18160	20230717	-47.52	9420	20240718	1.17	17300	-44.91	20240307	9420	1.17	20240718	17490	-45.51	20230718	9420	1.17	20240718	2.30	N	217190	500	43 억		65466	N	N	0	N	00	N
76	20240718	140908	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9620	-620	5	-6.05	2070305170	214570	38.40	9800	9900	9420	13310	7170	10240	9648.62	0.75	0	-14117	12493	11366	10763	9636	9033	11065	9335	44	3070	500	7370	10	1	8769174	844	22.64	1.98	12	2.45	425.00	4857.00	18160	20230717	-47.03	9420	20240718	2.12	17300	-44.39	20240307	9420	2.12	20240718	17490	-45.00	20230718	9420	2.12	20240718	2.30	N	217190	500	43 억		65466	N	N	0	N	00	N
77	20240718	130910	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9460	-780	5	-7.62	1864033430	192876	34.52	9800	9900	9430	13310	7170	10240	9664.41	0.75	0	-13930	12493	11366	10763	9636	9033	11065	9335	44	3070	500	7370	10	1	8769174	830	22.26	1.95	12	2.20	425.00	4857.00	18160	20230717	-47.91	9430	20240718	0.32	17300	-45.32	20240307	9430	0.32	20240718	17490	-45.91	20230718	9430	0.32	20240718	2.30	N	217190	500	43 억		65466	N	N	0	N	00	N
78	20240718	120910	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9560	-680	5	-6.64	1577890260	162643	29.11	9800	9900	9490	13310	7170	10240	9701.56	0.75	0	-16638	12493	11366	10763	9636	9033	11065	9335	44	3070	500	7370	10	1	8769174	838	22.49	1.97	12	1.85	425.00	4857.00	18160	20230717	-47.36	9490	20240718	0.74	17300	-44.74	20240307	9490	0.74	20240718	17490	-45.34	20230718	9490	0.74	20240718	2.30	N	217190	500	43 억		65466	N	N	0	N	00	N
79	20240718	110917	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9650	-590	5	-5.76	1263484420	129742	23.22	9800	9900	9580	13310	7170	10240	9738.44	0.75	0	-15304	12493	11366	10763	9636	9033	11065	9335	44	3070	500	7370	10	1	8769174	846	22.71	1.99	12	1.48	425.00	4857.00	18160	20230717	-46.86	9580	20240718	0.73	17300	-44.22	20240307	9580	0.73	20240718	17490	-44.83	20230718	9580	0.73	20240718	2.30	N	217190	500	43 억		65466	N	N	0	N	00	N
80	20240718	100918	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9600	-640	5	-6.25	955437400	97871	17.52	9800	9900	9580	13310	7170	10240	9762.21	0.75	0	-8904	12493	11366	10763	9636	9033	11065	9335	44	3070	500	7370	10	1	8769174	842	22.59	1.98	12	1.12	425.00	4857.00	18160	20230717	-47.14	9580	20240718	0.21	17300	-44.51	20240307	9580	0.21	20240718	17490	-45.11	20230718	9580	0.21	20240718	2.30	N	217190	500	43 억		65466	N	N	0	N	00	N
81	20240718	090916	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9830	-410	5	-4.00	268173330	27498	4.92	9800	9830	9660	13310	7170	10240	9752.47	0.75	0	-653	12493	11366	10763	9636	9033	11065	9335	44	3070	500	7370	10	1	8769174	862	23.13	2.02	12	0.31	425.00	4857.00	18160	20230717	-45.87	9660	20240718	1.76	17300	-43.18	20240307	9660	1.76	20240718	17490	-43.80	20230718	9660	1.76	20240718	2.30	N	217190	500	43 억		65466	N	N	0	N	00	N
82	20240717	160955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	-1760	5	-14.67	5942201220	552145	99.27	11400	11890	10160	15600	8400	12000	10764.01	1.67	0	-81061	14353	13176	11573	10396	8793	13765	10985	44	3600	500	8640	10	1	8769174	898	24.09	2.11	12	6.30	425.00	4857.00	18160	20230717	-43.61	9850	20240715	3.96	17300	-40.81	20240307	9850	3.96	20240715	18160	-43.61	20230717	9850	3.96	20240715	2.25	N	217190	500	43 억		146568	N	N	0	N	00	N
83	20240717	151001	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10280	-1720	5	-14.33	5748093620	533161	95.86	11400	11890	10160	15600	8400	12000	10780.57	1.67	0	-77979	14353	13176	11573	10396	8793	13765	10985	44	3600	500	8640	10	1	8769174	901	24.19	2.12	12	6.08	425.00	4857.00	18160	20230717	-43.39	9850	20240715	4.37	17300	-40.58	20240307	9850	4.37	20240715	18160	-43.39	20230717	9850	4.37	20240715	2.25	N	217190	500	43 억		146568	N	N	0	N	00	N
84	20240717	140957	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10350	-1650	5	-13.75	4960083250	456447	82.07	11400	11890	10340	15600	8400	12000	10866.08	1.67	0	-60459	14353	13176	11573	10396	8793	13765	10985	44	3600	500	8640	10	1	8769174	908	24.35	2.13	12	5.21	425.00	4857.00	18160	20230717	-43.01	9850	20240715	5.08	17300	-40.17	20240307	9850	5.08	20240715	18160	-43.01	20230717	9850	5.08	20240715	2.25	N	217190	500	43 억		146568	N	N	0	N	00	N
85	20240717	130956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10420	-1580	5	-13.17	4576062360	419453	75.42	11400	11890	10340	15600	8400	12000	10908.92	1.67	0	-49373	14353	13176	11573	10396	8793	13765	10985	44	3600	500	8640	10	1	8769174	914	24.52	2.15	12	4.78	425.00	4857.00	18160	20230717	-42.62	9850	20240715	5.79	17300	-39.77	20240307	9850	5.79	20240715	18160	-42.62	20230717	9850	5.79	20240715	2.25	N	217190	500	43 억		146568	N	N	0	N	00	N
86	20240717	120957	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10440	-1560	5	-13.00	4026008350	366619	65.92	11400	11890	10430	15600	8400	12000	10980.73	1.67	0	-36343	14353	13176	11573	10396	8793	13765	10985	44	3600	500	8640	10	1	8769174	916	24.56	2.15	12	4.18	425.00	4857.00	18160	20230717	-42.51	9850	20240715	5.99	17300	-39.65	20240307	9850	5.99	20240715	18160	-42.51	20230717	9850	5.99	20240715	2.25	N	217190	500	43 억		146568	N	N	0	N	00	N
87	20240717	110958	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10600	-1400	5	-11.67	3438114310	310830	55.89	11400	11890	10550	15600	8400	12000	11060.30	1.67	0	-29573	14353	13176	11573	10396	8793	13765	10985	44	3600	500	8640	10	1	8769174	930	24.94	2.18	12	3.54	425.00	4857.00	18160	20230717	-41.63	9850	20240715	7.61	17300	-38.73	20240307	9850	7.61	20240715	18160	-41.63	20230717	9850	7.61	20240715	2.25	N	217190	500	43 억		146568	N	N	0	N	00	N
88	20240717	100958	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10630	-1370	5	-11.42	2763234250	247337	44.47	11400	11890	10560	15600	8400	12000	11171.08	1.67	0	-29009	14353	13176	11573	10396	8793	13765	10985	44	3600	500	8640	10	1	8769174	932	25.01	2.19	12	2.82	425.00	4857.00	18160	20230717	-41.46	9850	20240715	7.92	17300	-38.55	20240307	9850	7.92	20240715	18160	-41.46	20230717	9850	7.92	20240715	2.25	N	217190	500	43 억		146568	N	N	0	N	00	N
89	20240717	090807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11160	-840	5	-7.00	1365596820	119905	21.56	11400	11890	11120	15600	8400	12000	11387.67	1.67	0	6628	14353	13176	11573	10396	8793	13765	10985	44	3600	500	8640	10	1	8769174	979	26.26	2.30	12	1.37	425.00	4857.00	18160	20230717	-38.55	9850	20240715	13.30	17300	-35.49	20240307	9850	13.30	20240715	18160	-38.55	20230717	9850	13.30	20240715	2.25	N	217190	500	43 억		146568	N	N	0	N	00	N
90	20240716	160959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12000	1950	2	19.40	5860094920	511203	536.77	10140	12750	9970	13060	7040	10050	11439.71	2.13	0	-35164	10823	10436	10143	9756	9463	10290	9610	44	3010	500	7230	10	1	8769174	1052	28.24	2.47	12	5.83	425.00	4857.00	18160	20230717	-33.92	9850	20240715	21.83	17300	-30.64	20240307	9850	21.83	20240715	18160	-33.92	20230717	9850	21.83	20240715	2.23	N	217190	500	43 억		187145	N	N	0	N	00	N
91	20240716	151010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11150	1100	2	10.95	710992860	69457	72.93	10140	11150	9970	13060	7040	10050	10236.45	2.13	0	7603	10823	10436	10143	9756	9463	10290	9610	44	3010	500	7230	10	1	8769174	978	26.24	2.30	12	0.79	425.00	4857.00	18160	20230717	-38.60	9850	20240715	13.20	17300	-35.55	20240307	9850	13.20	20240715	18160	-38.60	20230717	9850	13.20	20240715	2.23	N	217190	500	43 억		187145	Y	N	0	N	00	N
92	20240716	141005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	-10	5	-0.10	401112330	39427	41.40	10140	10470	9990	13060	7040	10050	10173.54	2.13	0	2513	10823	10436	10143	9756	9463	10290	9610	44	3010	500	7230	10	1	8769174	880	23.62	2.07	12	0.45	425.00	4857.00	18160	20230717	-44.71	9850	20240715	1.93	17300	-41.97	20240307	9850	1.93	20240715	18160	-44.71	20230717	9850	1.93	20240715	2.23	N	217190	500	43 억		187145	N	N	0	N	00	N
93	20240716	131005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	30	2	0.30	356660130	34990	36.74	10140	10470	10000	13060	7040	10050	10193.20	2.13	0	1812	10823	10436	10143	9756	9463	10290	9610	44	3010	500	7230	10	1	8769174	884	23.72	2.08	12	0.40	425.00	4857.00	18160	20230717	-44.49	9850	20240715	2.34	17300	-41.73	20240307	9850	2.34	20240715	18160	-44.49	20230717	9850	2.34	20240715	2.23	N	217190	500	43 억		187145	N	N	0	N	00	N
94	20240716	121003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	20	2	0.20	318267860	31162	32.72	10140	10470	10000	13060	7040	10050	10213.33	2.13	0	986	10823	10436	10143	9756	9463	10290	9610	44	3010	500	7230	10	1	8769174	883	23.69	2.07	12	0.36	425.00	4857.00	18160	20230717	-44.55	9850	20240715	2.23	17300	-41.79	20240307	9850	2.23	20240715	18160	-44.55	20230717	9850	2.23	20240715	2.23	N	217190	500	43 억		187145	N	N	0	N	00	N
95	20240716	111003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10170	120	2	1.19	264575910	25819	27.11	10140	10470	10080	13060	7040	10050	10247.33	2.13	0	400	10823	10436	10143	9756	9463	10290	9610	44	3010	500	7230	10	1	8769174	892	23.93	2.09	12	0.29	425.00	4857.00	18160	20230717	-44.00	9850	20240715	3.25	17300	-41.21	20240307	9850	3.25	20240715	18160	-44.00	20230717	9850	3.25	20240715	2.23	N	217190	500	43 억		187145	N	N	0	N	00	N
96	20240716	101004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10230	180	2	1.79	179733190	17474	18.35	10140	10470	10080	13060	7040	10050	10285.75	2.13	0	-1504	10823	10436	10143	9756	9463	10290	9610	44	3010	500	7230	10	1	8769174	897	24.07	2.11	12	0.20	425.00	4857.00	18160	20230717	-43.67	9850	20240715	3.86	17300	-40.87	20240307	9850	3.86	20240715	18160	-43.67	20230717	9850	3.86	20240715	2.23	N	217190	500	43 억		187145	N	N	0	N	00	N
97	20240716	091002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	60	2	0.60	23687400	2340	2.46	10140	10160	10110	13060	7040	10050	10122.82	2.13	0	127	10823	10436	10143	9756	9463	10290	9610	44	3010	500	7230	10	1	8769174	887	23.79	2.08	12	0.03	425.00	4857.00	18160	20230717	-44.33	9850	20240715	2.64	17300	-41.56	20240307	9850	2.64	20240715	18160	-44.33	20230717	9850	2.64	20240715	2.23	N	217190	500	43 억		187145	N	N	0	N	00	N
98	20240715	160947	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10050	-420	5	-4.01	958057260	95085	290.87	10470	10530	9850	13610	7330	10470	10075.71	1.92	0	-991	11043	10756	10543	10256	10043	10650	10150	44	3140	500	7530	10	1	8769174	881	23.65	2.07	12	1.08	425.00	4857.00	18160	20230717	-44.66	9850	20240715	2.03	17300	-41.91	20240307	9850	2.03	20240715	18160	-44.66	20230717	9850	2.03	20240715	2.33	N	217190	500	43 억		168554	N	N	0	N	00	N
99	20240715	150955	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10020	-450	5	-4.30	882728940	87569	267.88	10470	10530	9850	13610	7330	10470	10080.28	1.92	0	-1743	11043	10756	10543	10256	10043	10650	10150	44	3140	500	7530	10	1	8769174	879	23.58	2.06	12	1.00	425.00	4857.00	18160	20230717	-44.82	9850	20240715	1.73	17300	-42.08	20240307	9850	1.73	20240715	18160	-44.82	20230717	9850	1.73	20240715	2.33	N	217190	500	43 억		168554	N	N	0	N	00	N
100	20240715	140953	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10060	-410	5	-3.92	725681120	71953	220.11	10470	10530	9850	13610	7330	10470	10085.37	1.92	0	-3850	11043	10756	10543	10256	10043	10650	10150	44	3140	500	7530	10	1	8769174	882	23.67	2.07	12	0.82	425.00	4857.00	18160	20230717	-44.60	9850	20240715	2.13	17300	-41.85	20240307	9850	2.13	20240715	18160	-44.60	20230717	9850	2.13	20240715	2.33	N	217190	500	43 억		168554	N	N	0	N	00	N
101	20240715	130955	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10010	-460	5	-4.39	565970760	56032	171.40	10470	10530	9850	13610	7330	10470	10100.70	1.92	0	-2842	11043	10756	10543	10256	10043	10650	10150	44	3140	500	7530	10	1	8769174	878	23.55	2.06	12	0.64	425.00	4857.00	18160	20230717	-44.88	9850	20240715	1.62	17300	-42.14	20240307	9850	1.62	20240715	18160	-44.88	20230717	9850	1.62	20240715	2.33	N	217190	500	43 억		168554	N	N	0	N	00	N
102	20240715	120953	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10060	-410	5	-3.92	368158280	36279	110.98	10470	10530	9850	13610	7330	10470	10147.77	1.92	0	882	11043	10756	10543	10256	10043	10650	10150	44	3140	500	7530	10	1	8769174	882	23.67	2.07	12	0.41	425.00	4857.00	18160	20230717	-44.60	9850	20240715	2.13	17300	-41.85	20240307	9850	2.13	20240715	18160	-44.60	20230717	9850	2.13	20240715	2.33	N	217190	500	43 억		168554	N	N	0	N	00	N
103	20240715	110953	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10190	-280	5	-2.67	294764210	29016	88.76	10470	10530	9850	13610	7330	10470	10158.43	1.92	0	4906	11043	10756	10543	10256	10043	10650	10150	44	3140	500	7530	10	1	8769174	894	23.98	2.10	12	0.33	425.00	4857.00	18160	20230717	-43.89	9850	20240715	3.45	17300	-41.10	20240307	9850	3.45	20240715	18160	-43.89	20230717	9850	3.45	20240715	2.33	N	217190	500	43 억		168554	N	N	0	N	00	N
104	20240715	100952	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10180	-290	5	-2.77	182758390	17966	54.96	10470	10530	9850	13610	7330	10470	10172.08	1.92	0	2071	11043	10756	10543	10256	10043	10650	10150	44	3140	500	7530	10	1	8769174	893	23.95	2.10	12	0.20	425.00	4857.00	18160	20230717	-43.94	9850	20240715	3.35	17300	-41.16	20240307	9850	3.35	20240715	18160	-43.94	20230717	9850	3.35	20240715	2.33	N	217190	500	43 억		168554	N	N	0	N	00	N
105	20240715	090954	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10150	-320	5	-3.06	107939360	10614	32.47	10470	10530	9850	13610	7330	10470	10168.87	1.92	0	1567	11043	10756	10543	10256	10043	10650	10150	44	3140	500	7530	10	1	8769174	890	23.88	2.09	12	0.12	425.00	4857.00	18160	20230717	-44.11	9850	20240715	3.05	17300	-41.33	20240307	9850	3.05	20240715	18160	-44.11	20230717	9850	3.05	20240715	2.33	N	217190	500	43 억		168554	N	N	0	N	00	N
106	20240712	160945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10470	-360	5	-3.32	343372690	32690	165.93	10830	10830	10330	14070	7590	10830	10504.00	1.95	0	-2788	11283	11056	10883	10656	10483	10970	10570	44	3240	500	7790	10	1	8769174	918	24.64	2.16	12	0.37	425.00	4857.00	18160	20230717	-42.35	10300	20231113	1.65	17300	-39.48	20240307	10300	1.65	20240703	18160	-42.35	20230717	10300	1.65	20231113	2.36	N	217190	500	43 억		171082	N	N	0	N	00	N
107	20240712	150952	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10460	-370	5	-3.42	332136970	31615	160.47	10830	10830	10330	14070	7590	10830	10505.68	1.95	0	-2672	11283	11056	10883	10656	10483	10970	10570	44	3240	500	7790	10	1	8769174	917	24.61	2.15	12	0.36	425.00	4857.00	18160	20230717	-42.40	10300	20231113	1.55	17300	-39.54	20240307	10300	1.55	20240703	18160	-42.40	20230717	10300	1.55	20231113	2.36	N	217190	500	43 억		171082	N	N	0	N	00	N
108	20240712	140955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10340	-490	5	-4.52	312496040	29725	150.88	10830	10830	10330	14070	7590	10830	10512.90	1.95	0	-3143	11283	11056	10883	10656	10483	10970	10570	44	3240	500	7790	10	1	8769174	907	24.33	2.13	12	0.34	425.00	4857.00	18160	20230717	-43.06	10300	20231113	0.39	17300	-40.23	20240307	10300	0.39	20240703	18160	-43.06	20230717	10300	0.39	20231113	2.36	N	217190	500	43 억		171082	N	N	0	N	00	N
109	20240712	130949	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10440	-390	5	-3.60	214328840	20295	103.02	10830	10830	10410	14070	7590	10830	10560.67	1.95	0	-3556	11283	11056	10883	10656	10483	10970	10570	44	3240	500	7790	10	1	8769174	916	24.56	2.15	12	0.23	425.00	4857.00	18160	20230717	-42.51	10300	20231113	1.36	17300	-39.65	20240307	10300	1.36	20240703	18160	-42.51	20230717	10300	1.36	20231113	2.36	N	217190	500	43 억		171082	N	N	0	N	00	N
110	20240712	120950	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10420	-410	5	-3.79	171652040	16207	82.26	10830	10830	10420	14070	7590	10830	10591.23	1.95	0	-4746	11283	11056	10883	10656	10483	10970	10570	44	3240	500	7790	10	1	8769174	914	24.52	2.15	12	0.18	425.00	4857.00	18160	20230717	-42.62	10300	20231113	1.17	17300	-39.77	20240307	10300	1.17	20240703	18160	-42.62	20230717	10300	1.17	20231113	2.36	N	217190	500	43 억		171082	N	N	0	N	00	N
111	20240712	110947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10520	-310	5	-2.86	114721870	10764	54.64	10830	10830	10520	14070	7590	10830	10657.92	1.95	0	-4022	11283	11056	10883	10656	10483	10970	10570	44	3240	500	7790	10	1	8769174	923	24.75	2.17	12	0.12	425.00	4857.00	18160	20230717	-42.07	10300	20231113	2.14	17300	-39.19	20240307	10300	2.14	20240703	18160	-42.07	20230717	10300	2.14	20231113	2.36	N	217190	500	43 억		171082	N	N	0	N	00	N
112	20240712	100949	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10720	-110	5	-1.02	63579780	5948	30.19	10830	10830	10610	14070	7590	10830	10689.27	1.95	0	-2826	11283	11056	10883	10656	10483	10970	10570	44	3240	500	7790	10	1	8769174	940	25.22	2.21	12	0.07	425.00	4857.00	18160	20230717	-40.97	10300	20231113	4.08	17300	-38.03	20240307	10300	4.08	20240703	18160	-40.97	20230717	10300	4.08	20231113	2.36	N	217190	500	43 억		171082	N	N	0	N	00	N
113	20240712	090946	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10700	-130	5	-1.20	6578830	612	3.11	10830	10830	10700	14070	7590	10830	10749.72	1.95	0	-275	11283	11056	10883	10656	10483	10970	10570	44	3240	500	7790	10	1	8769174	938	25.18	2.20	12	0.01	425.00	4857.00	18160	20230717	-41.08	10300	20231113	3.88	17300	-38.15	20240307	10300	3.88	20240703	18160	-41.08	20230717	10300	3.88	20231113	2.36	N	217190	500	43 억		171082	N	N	0	N	00	N
114	20240711	160942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10830	140	2	1.31	215308580	19686	61.70	11100	11110	10710	13890	7490	10690	10937.14	1.96	0	-1258	11010	10850	10720	10560	10430	10785	10495	44	3200	500	7690	10	1	8769174	950	25.48	2.23	12	0.22	425.00	4857.00	18160	20230717	-40.36	10300	20231113	5.15	17300	-37.40	20240307	10300	5.15	20240703	18160	-40.36	20230717	10300	5.15	20231113	2.36	N	217190	500	43 억		171982	N	N	0	N	00	N
115	20240711	150948	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10830	140	2	1.31	207618090	18975	59.47	11100	11110	10710	13890	7490	10690	10941.66	1.96	0	-1156	11010	10850	10720	10560	10430	10785	10495	44	3200	500	7690	10	1	8769174	950	25.48	2.23	12	0.22	425.00	4857.00	18160	20230717	-40.36	10300	20231113	5.15	17300	-37.40	20240307	10300	5.15	20240703	18160	-40.36	20230717	10300	5.15	20231113	2.36	N	217190	500	43 억		171982	N	N	0	N	00	N
116	20240711	140949	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10750	60	2	0.56	183708800	16753	52.51	11100	11110	10710	13890	7490	10690	10965.73	1.96	0	-1557	11010	10850	10720	10560	10430	10785	10495	44	3200	500	7690	10	1	8769174	943	25.29	2.21	12	0.19	425.00	4857.00	18160	20230717	-40.80	10300	20231113	4.37	17300	-37.86	20240307	10300	4.37	20240703	18160	-40.80	20230717	10300	4.37	20231113	2.36	N	217190	500	43 억		171982	N	N	0	N	00	N
117	20240711	130947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10950	260	2	2.43	144691820	13149	41.21	11100	11110	10710	13890	7490	10690	11004.02	1.96	0	-1377	11010	10850	10720	10560	10430	10785	10495	44	3200	500	7690	10	1	8769174	960	25.76	2.25	12	0.15	425.00	4857.00	18160	20230717	-39.70	10300	20231113	6.31	17300	-36.71	20240307	10300	6.31	20240703	18160	-39.70	20230717	10300	6.31	20231113	2.36	N	217190	500	43 억		171982	N	N	0	N	00	N
118	20240711	120946	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10980	290	2	2.71	126193630	11467	35.94	11100	11110	10710	13890	7490	10690	11004.94	1.96	0	-933	11010	10850	10720	10560	10430	10785	10495	44	3200	500	7690	10	1	8769174	963	25.84	2.26	12	0.13	425.00	4857.00	18160	20230717	-39.54	10300	20231113	6.60	17300	-36.53	20240307	10300	6.60	20240703	18160	-39.54	20230717	10300	6.60	20231113	2.36	N	217190	500	43 억		171982	N	N	0	N	00	N
119	20240711	110942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10900	210	2	1.96	116053960	10538	33.03	11100	11110	10710	13890	7490	10690	11012.90	1.96	0	-953	11010	10850	10720	10560	10430	10785	10495	44	3200	500	7690	10	1	8769174	956	25.65	2.24	12	0.12	425.00	4857.00	18160	20230717	-39.98	10300	20231113	5.83	17300	-36.99	20240307	10300	5.83	20240703	18160	-39.98	20230717	10300	5.83	20231113	2.36	N	217190	500	43 억		171982	N	N	0	N	00	N
120	20240711	100945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11060	370	2	3.46	92795390	8422	26.40	11100	11110	10710	13890	7490	10690	11018.21	1.96	0	-194	11010	10850	10720	10560	10430	10785	10495	44	3200	500	7690	10	1	8769174	970	26.02	2.28	12	0.10	425.00	4857.00	18160	20230717	-39.10	10300	20231113	7.38	17300	-36.07	20240307	10300	7.38	20240703	18160	-39.10	20230717	10300	7.38	20231113	2.36	N	217190	500	43 억		171982	N	N	0	N	00	N
121	20240711	090942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11050	360	2	3.37	13669170	1240	3.89	11100	11110	10710	13890	7490	10690	11023.52	1.96	0	-105	11010	10850	10720	10560	10430	10785	10495	44	3200	500	7690	10	1	8769174	969	26.00	2.28	12	0.01	425.00	4857.00	18160	20230717	-39.15	10300	20231113	7.28	17300	-36.13	20240307	10300	7.28	20240703	18160	-39.15	20230717	10300	7.28	20231113	2.36	N	217190	500	43 억		171982	N	N	0	N	00	N
122	20240710	160939	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10690	-210	5	-1.93	337251300	31609	199.74	10810	10880	10590	14170	7630	10900	10669.47	2.10	0	-12175	11433	11166	10883	10616	10333	11300	10750	44	3270	500	7840	10	1	8769174	937	25.15	2.20	12	0.36	425.00	4857.00	18160	20230717	-41.13	10300	20231113	3.79	17300	-38.21	20240307	10300	3.79	20240703	18160	-41.13	20230717	10300	3.79	20231113	2.40	N	217190	500	43 억		183789	N	N	0	N	00	N
123	20240710	150942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10700	-200	5	-1.83	300431760	28167	177.99	10810	10880	10590	14170	7630	10900	10666.09	2.10	0	-12111	11433	11166	10883	10616	10333	11300	10750	44	3270	500	7840	10	1	8769174	938	25.18	2.20	12	0.32	425.00	4857.00	18160	20230717	-41.08	10300	20231113	3.88	17300	-38.15	20240307	10300	3.88	20240703	18160	-41.08	20230717	10300	3.88	20231113	2.40	N	217190	500	43 억		183789	N	N	0	N	00	N
124	20240710	140942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10780	-120	5	-1.10	268261000	25162	159.00	10810	10880	10590	14170	7630	10900	10661.35	2.10	0	-12698	11433	11166	10883	10616	10333	11300	10750	44	3270	500	7840	10	1	8769174	945	25.36	2.22	12	0.29	425.00	4857.00	18160	20230717	-40.64	10300	20231113	4.66	17300	-37.69	20240307	10300	4.66	20240703	18160	-40.64	20230717	10300	4.66	20231113	2.40	N	217190	500	43 억		183789	N	N	0	N	00	N
125	20240710	130942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10650	-250	5	-2.29	226850570	21282	134.48	10810	10880	10590	14170	7630	10900	10659.27	2.10	0	-12314	11433	11166	10883	10616	10333	11300	10750	44	3270	500	7840	10	1	8769174	934	25.06	2.19	12	0.24	425.00	4857.00	18160	20230717	-41.35	10300	20231113	3.40	17300	-38.44	20240307	10300	3.40	20240703	18160	-41.35	20230717	10300	3.40	20231113	2.40	N	217190	500	43 억		183789	N	N	0	N	00	N
126	20240710	120940	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10650	-250	5	-2.29	182830000	17144	108.33	10810	10880	10590	14170	7630	10900	10664.37	2.10	0	-10576	11433	11166	10883	10616	10333	11300	10750	44	3270	500	7840	10	1	8769174	934	25.06	2.19	12	0.20	425.00	4857.00	18160	20230717	-41.35	10300	20231113	3.40	17300	-38.44	20240307	10300	3.40	20240703	18160	-41.35	20230717	10300	3.40	20231113	2.40	N	217190	500	43 억		183789	N	N	0	N	00	N
127	20240710	110942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10620	-280	5	-2.57	161790490	15164	95.82	10810	10880	10590	14170	7630	10900	10669.38	2.10	0	-10024	11433	11166	10883	10616	10333	11300	10750	44	3270	500	7840	10	1	8769174	931	24.99	2.19	12	0.17	425.00	4857.00	18160	20230717	-41.52	10300	20231113	3.11	17300	-38.61	20240307	10300	3.11	20240703	18160	-41.52	20230717	10300	3.11	20231113	2.40	N	217190	500	43 억		183789	N	N	0	N	00	N
128	20240710	100936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10800	-100	5	-0.92	56882770	5310	33.55	10810	10880	10610	14170	7630	10900	10712.39	2.10	0	-4082	11433	11166	10883	10616	10333	11300	10750	44	3270	500	7840	10	1	8769174	947	25.41	2.22	12	0.06	425.00	4857.00	18160	20230717	-40.53	10300	20231113	4.85	17300	-37.57	20240307	10300	4.85	20240703	18160	-40.53	20230717	10300	4.85	20231113	2.40	N	217190	500	43 억		183789	N	N	0	N	00	N
129	20240710	090943	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10790	-110	5	-1.01	11423340	1060	6.70	10810	10880	10700	14170	7630	10900	10776.74	2.10	0	-1031	11433	11166	10883	10616	10333	11300	10750	44	3270	500	7840	10	1	8769174	946	25.39	2.22	12	0.01	425.00	4857.00	18160	20230717	-40.58	10300	20231113	4.76	17300	-37.63	20240307	10300	4.76	20240703	18160	-40.58	20230717	10300	4.76	20231113	2.40	N	217190	500	43 억		183789	N	N	0	N	00	N
130	20240709	160936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10900	240	2	2.25	171067600	15799	54.15	10660	11150	10600	13850	7470	10660	10827.48	2.11	0	-2021	10893	10776	10583	10466	10273	10835	10525	44	3190	500	7670	10	1	8769174	956	25.65	2.24	12	0.18	425.00	4857.00	18160	20230717	-39.98	10300	20231113	5.83	17300	-36.99	20240307	10300	5.83	20240703	18160	-39.98	20230717	10300	5.83	20231113	2.39	N	217190	500	43 억		184837	N	N	0	N	00	N
131	20240709	150941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10890	230	2	2.16	162361510	14998	51.41	10660	11150	10600	13850	7470	10660	10825.54	2.11	0	-1898	10893	10776	10583	10466	10273	10835	10525	44	3190	500	7670	10	1	8769174	955	25.62	2.24	12	0.17	425.00	4857.00	18160	20230717	-40.03	10300	20231113	5.73	17300	-37.05	20240307	10300	5.73	20240703	18160	-40.03	20230717	10300	5.73	20231113	2.39	N	217190	500	43 억		184837	N	N	0	N	00	N
132	20240709	140941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10960	300	2	2.81	142118710	13132	45.01	10660	11150	10600	13850	7470	10660	10822.32	2.11	0	-2990	10893	10776	10583	10466	10273	10835	10525	44	3190	500	7670	10	1	8769174	961	25.79	2.26	12	0.15	425.00	4857.00	18160	20230717	-39.65	10300	20231113	6.41	17300	-36.65	20240307	10300	6.41	20240703	18160	-39.65	20230717	10300	6.41	20231113	2.39	N	217190	500	43 억		184837	N	N	0	N	00	N
133	20240709	130943	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10800	140	2	1.31	106593840	9869	33.83	10660	10950	10600	13850	7470	10660	10800.88	2.11	0	-2391	10893	10776	10583	10466	10273	10835	10525	44	3190	500	7670	10	1	8769174	947	25.41	2.22	12	0.11	425.00	4857.00	18160	20230717	-40.53	10300	20231113	4.85	17300	-37.57	20240307	10300	4.85	20240703	18160	-40.53	20230717	10300	4.85	20231113	2.39	N	217190	500	43 억		184837	N	N	0	N	00	N
134	20240709	120944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10830	170	2	1.59	86276140	7987	27.38	10660	10950	10600	13850	7470	10660	10802.07	2.11	0	-1494	10893	10776	10583	10466	10273	10835	10525	44	3190	500	7670	10	1	8769174	950	25.48	2.23	12	0.09	425.00	4857.00	18160	20230717	-40.36	10300	20231113	5.15	17300	-37.40	20240307	10300	5.15	20240703	18160	-40.36	20230717	10300	5.15	20231113	2.39	N	217190	500	43 억		184837	N	N	0	N	00	N
135	20240709	110945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10800	140	2	1.31	70432590	6522	22.35	10660	10950	10600	13850	7470	10660	10799.23	2.11	0	-1000	10893	10776	10583	10466	10273	10835	10525	44	3190	500	7670	10	1	8769174	947	25.41	2.22	12	0.07	425.00	4857.00	18160	20230717	-40.53	10300	20231113	4.85	17300	-37.57	20240307	10300	4.85	20240703	18160	-40.53	20230717	10300	4.85	20231113	2.39	N	217190	500	43 억		184837	N	N	0	N	00	N
136	20240709	100942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10850	190	2	1.78	37144870	3440	11.79	10660	10950	10600	13850	7470	10660	10797.93	2.11	0	-1736	10893	10776	10583	10466	10273	10835	10525	44	3190	500	7670	10	1	8769174	951	25.53	2.23	12	0.04	425.00	4857.00	18160	20230717	-40.25	10300	20231113	5.34	17300	-37.28	20240307	10300	5.34	20240703	18160	-40.25	20230717	10300	5.34	20231113	2.39	N	217190	500	43 억		184837	N	N	0	N	00	N
137	20240709	090939	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10700	40	2	0.38	7320470	687	2.35	10660	10700	10600	13850	7470	10660	10655.71	2.11	0	-34	10893	10776	10583	10466	10273	10835	10525	44	3190	500	7670	10	1	8769174	938	25.18	2.20	12	0.01	425.00	4857.00	18160	20230717	-41.08	10300	20231113	3.88	17300	-38.15	20240307	10300	3.88	20240703	18160	-41.08	20230717	10300	3.88	20231113	2.39	N	217190	500	43 억		184837	N	N	0	N	00	N
138	20240708	160933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10660	10	2	0.09	306844010	29175	101.42	10530	10700	10390	13840	7460	10650	10517.36	2.02	0	6004	11143	10896	10753	10506	10363	10825	10435	44	3190	500	7660	10	1	8769174	935	25.08	2.19	12	0.33	425.00	4857.00	18160	20230717	-41.30	10300	20231113	3.50	17300	-38.38	20240307	10300	3.50	20240703	18160	-41.30	20230717	10300	3.50	20231113	2.42	N	217190	500	43 억		177520	N	N	0	N	00	N
139	20240708	150934	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10650	0	3	0.00	292925770	27867	96.87	10530	10700	10390	13840	7460	10650	10511.56	2.02	0	6580	11143	10896	10753	10506	10363	10825	10435	44	3190	500	7660	10	1	8769174	934	25.06	2.19	12	0.32	425.00	4857.00	18160	20230717	-41.35	10300	20231113	3.40	17300	-38.44	20240307	10300	3.40	20240703	18160	-41.35	20230717	10300	3.40	20231113	2.42	N	217190	500	43 억		177520	N	N	0	N	00	N
140	20240708	140937	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10490	-160	5	-1.50	254249770	24204	84.14	10530	10700	10390	13840	7460	10650	10504.45	2.02	0	6479	11143	10896	10753	10506	10363	10825	10435	44	3190	500	7660	10	1	8769174	920	24.68	2.16	12	0.28	425.00	4857.00	18160	20230717	-42.24	10300	20231113	1.84	17300	-39.36	20240307	10300	1.84	20240703	18160	-42.24	20230717	10300	1.84	20231113	2.42	N	217190	500	43 억		177520	N	N	0	N	00	N
141	20240708	130933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10450	-200	5	-1.88	240442450	22885	79.55	10530	10700	10390	13840	7460	10650	10506.55	2.02	0	6367	11143	10896	10753	10506	10363	10825	10435	44	3190	500	7660	10	1	8769174	916	24.59	2.15	12	0.26	425.00	4857.00	18160	20230717	-42.46	10300	20231113	1.46	17300	-39.60	20240307	10300	1.46	20240703	18160	-42.46	20230717	10300	1.46	20231113	2.42	N	217190	500	43 억		177520	N	N	0	N	00	N
142	20240708	120935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10440	-210	5	-1.97	185344690	17600	61.18	10530	10700	10400	13840	7460	10650	10530.95	2.02	0	3925	11143	10896	10753	10506	10363	10825	10435	44	3190	500	7660	10	1	8769174	916	24.56	2.15	12	0.20	425.00	4857.00	18160	20230717	-42.51	10300	20231113	1.36	17300	-39.65	20240307	10300	1.36	20240703	18160	-42.51	20230717	10300	1.36	20231113	2.42	N	217190	500	43 억		177520	N	N	0	N	00	N
143	20240708	110932	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10470	-180	5	-1.69	130960400	12383	43.05	10530	10700	10470	13840	7460	10650	10575.82	2.02	0	2604	11143	10896	10753	10506	10363	10825	10435	44	3190	500	7660	10	1	8769174	918	24.64	2.16	12	0.14	425.00	4857.00	18160	20230717	-42.35	10300	20231113	1.65	17300	-39.48	20240307	10300	1.65	20240703	18160	-42.35	20230717	10300	1.65	20231113	2.42	N	217190	500	43 억		177520	N	N	0	N	00	N
144	20240708	100933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10590	-60	5	-0.56	88070180	8305	28.87	10530	10700	10500	13840	7460	10650	10604.48	2.02	0	3472	11143	10896	10753	10506	10363	10825	10435	44	3190	500	7660	10	1	8769174	929	24.92	2.18	12	0.09	425.00	4857.00	18160	20230717	-41.69	10300	20231113	2.82	17300	-38.79	20240307	10300	2.82	20240703	18160	-41.69	20230717	10300	2.82	20231113	2.42	N	217190	500	43 억		177520	N	N	0	N	00	N
145	20240708	090932	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10660	10	2	0.09	39851700	3772	13.11	10530	10660	10500	13840	7460	10650	10565.14	2.02	0	1526	11143	10896	10753	10506	10363	10825	10435	44	3190	500	7660	10	1	8769174	935	25.08	2.19	12	0.04	425.00	4857.00	18160	20230717	-41.30	10300	20231113	3.50	17300	-38.38	20240307	10300	3.50	20240703	18160	-41.30	20230717	10300	3.50	20231113	2.42	N	217190	500	43 억		177520	N	N	0	N	00	N
146	20240705	160928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10650	-50	5	-0.47	310045010	28603	159.52	10810	11000	10610	13910	7490	10700	10839.90	2.19	0	-15265	10873	10786	10643	10556	10413	10830	10600	44	3210	500	7700	10	1	8769174	934	25.06	2.19	12	0.33	425.00	4857.00	18160	20230717	-41.35	10300	20231113	3.40	17300	-38.44	20240307	10300	3.40	20240703	18160	-41.35	20230717	10300	3.40	20231113	2.55	N	217190	500	43 억		192206	N	N	0	N	00	N
147	20240705	150932	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10670	-30	5	-0.28	298124440	27484	153.28	10810	11000	10610	13910	7490	10700	10847.20	2.19	0	-15156	10873	10786	10643	10556	10413	10830	10600	44	3210	500	7700	10	1	8769174	936	25.11	2.20	12	0.31	425.00	4857.00	18160	20230717	-41.24	10300	20231113	3.59	17300	-38.32	20240307	10300	3.59	20240703	18160	-41.24	20230717	10300	3.59	20231113	2.55	N	217190	500	43 억		192206	N	N	0	N	00	N
148	20240705	140933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10710	10	2	0.09	265533270	24428	136.23	10810	11000	10700	13910	7490	10700	10870.04	2.19	0	-14717	10873	10786	10643	10556	10413	10830	10600	44	3210	500	7700	10	1	8769174	939	25.20	2.21	12	0.28	425.00	4857.00	18160	20230717	-41.02	10300	20231113	3.98	17300	-38.09	20240307	10300	3.98	20240703	18160	-41.02	20230717	10300	3.98	20231113	2.55	N	217190	500	43 억		192206	N	N	0	N	00	N
149	20240705	130931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10890	190	2	1.78	190191560	17446	97.30	10810	11000	10750	13910	7490	10700	10901.73	2.19	0	-8550	10873	10786	10643	10556	10413	10830	10600	44	3210	500	7700	10	1	8769174	955	25.62	2.24	12	0.20	425.00	4857.00	18160	20230717	-40.03	10300	20231113	5.73	17300	-37.05	20240307	10300	5.73	20240703	18160	-40.03	20230717	10300	5.73	20231113	2.55	N	217190	500	43 억		192206	N	N	0	N	00	N
150	20240705	120931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10870	170	2	1.59	173103550	15879	88.56	10810	11000	10750	13910	7490	10700	10901.41	2.19	0	-7202	10873	10786	10643	10556	10413	10830	10600	44	3210	500	7700	10	1	8769174	953	25.58	2.24	12	0.18	425.00	4857.00	18160	20230717	-40.14	10300	20231113	5.53	17300	-37.17	20240307	10300	5.53	20240703	18160	-40.14	20230717	10300	5.53	20231113	2.55	N	217190	500	43 억		192206	N	N	0	N	00	N
151	20240705	110928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10870	170	2	1.59	140979230	12931	72.12	10810	11000	10750	13910	7490	10700	10902.42	2.19	0	-4745	10873	10786	10643	10556	10413	10830	10600	44	3210	500	7700	10	1	8769174	953	25.58	2.24	12	0.15	425.00	4857.00	18160	20230717	-40.14	10300	20231113	5.53	17300	-37.17	20240307	10300	5.53	20240703	18160	-40.14	20230717	10300	5.53	20231113	2.55	N	217190	500	43 억		192206	N	N	0	N	00	N
152	20240705	100928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10860	160	2	1.50	116265960	10656	59.43	10810	11000	10750	13910	7490	10700	10910.84	2.19	0	-4021	10873	10786	10643	10556	10413	10830	10600	44	3210	500	7700	10	1	8769174	952	25.55	2.24	12	0.12	425.00	4857.00	18160	20230717	-40.20	10300	20231113	5.44	17300	-37.23	20240307	10300	5.44	20240703	18160	-40.20	20230717	10300	5.44	20231113	2.55	N	217190	500	43 억		192206	N	N	0	N	00	N
153	20240705	090930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10960	260	2	2.43	49597600	4550	25.38	10810	11000	10750	13910	7490	10700	10900.57	2.19	0	-1910	10873	10786	10643	10556	10413	10830	10600	44	3210	500	7700	10	1	8769174	961	25.79	2.26	12	0.05	425.00	4857.00	18160	20230717	-39.65	10300	20231113	6.41	17300	-36.65	20240307	10300	6.41	20240703	18160	-39.65	20230717	10300	6.41	20231113	2.55	N	217190	500	43 억		192206	N	N	0	N	00	N
154	20240704	160924	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10700	200	2	1.90	190324390	17914	36.79	10500	10730	10500	13650	7350	10500	10624.32	2.21	0	-1700	11073	10786	10543	10256	10013	10665	10135	44	3150	500	7560	10	1	8769174	938	25.18	2.20	12	0.20	425.00	4857.00	18160	20230717	-41.08	10300	20231113	3.88	17300	-38.15	20240307	10300	3.88	20240703	18160	-41.08	20230717	10300	3.88	20231113	2.56	N	217190	500	43 억		193796	N	N	0	N	00	N
155	20240704	150928	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10610	110	2	1.05	170799570	16085	33.03	10500	10730	10500	13650	7350	10500	10618.56	2.21	0	-1635	11073	10786	10543	10256	10013	10665	10135	44	3150	500	7560	10	1	8769174	930	24.96	2.18	12	0.18	425.00	4857.00	18160	20230717	-41.57	10300	20231113	3.01	17300	-38.67	20240307	10300	3.01	20240703	18160	-41.57	20230717	10300	3.01	20231113	2.56	N	217190	500	43 억		193796	N	N	0	N	00	N
156	20240704	140927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10700	200	2	1.90	149947290	14114	28.98	10500	10730	10500	13650	7350	10500	10624.01	2.21	0	-1534	11073	10786	10543	10256	10013	10665	10135	44	3150	500	7560	10	1	8769174	938	25.18	2.20	12	0.16	425.00	4857.00	18160	20230717	-41.08	10300	20231113	3.88	17300	-38.15	20240307	10300	3.88	20240703	18160	-41.08	20230717	10300	3.88	20231113	2.56	N	217190	500	43 억		193796	N	N	0	N	00	N
157	20240704	130927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10700	200	2	1.90	117103320	11021	22.63	10500	10730	10500	13650	7350	10500	10625.47	2.21	0	-1417	11073	10786	10543	10256	10013	10665	10135	44	3150	500	7560	10	1	8769174	938	25.18	2.20	12	0.13	425.00	4857.00	18160	20230717	-41.08	10300	20231113	3.88	17300	-38.15	20240307	10300	3.88	20240703	18160	-41.08	20230717	10300	3.88	20231113	2.56	N	217190	500	43 억		193796	N	N	0	N	00	N
158	20240704	120927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10710	210	2	2.00	111491860	10495	21.55	10500	10730	10500	13650	7350	10500	10623.33	2.21	0	-1450	11073	10786	10543	10256	10013	10665	10135	44	3150	500	7560	10	1	8769174	939	25.20	2.21	12	0.12	425.00	4857.00	18160	20230717	-41.02	10300	20231113	3.98	17300	-38.09	20240307	10300	3.98	20240703	18160	-41.02	20230717	10300	3.98	20231113	2.56	N	217190	500	43 억		193796	N	N	0	N	00	N
159	20240704	110926	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10570	70	2	0.67	63121920	5961	12.24	10500	10730	10500	13650	7350	10500	10589.15	2.21	0	-449	11073	10786	10543	10256	10013	10665	10135	44	3150	500	7560	10	1	8769174	927	24.87	2.18	12	0.07	425.00	4857.00	18160	20230717	-41.80	10300	20231113	2.62	17300	-38.90	20240307	10300	2.62	20240703	18160	-41.80	20230717	10300	2.62	20231113	2.56	N	217190	500	43 억		193796	N	N	0	N	00	N
160	20240704	100926	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10600	100	2	0.95	50577500	4777	9.81	10500	10730	10500	13650	7350	10500	10587.71	2.21	0	-430	11073	10786	10543	10256	10013	10665	10135	44	3150	500	7560	10	1	8769174	930	24.94	2.18	12	0.05	425.00	4857.00	18160	20230717	-41.63	10300	20231113	2.91	17300	-38.73	20240307	10300	2.91	20240703	18160	-41.63	20230717	10300	2.91	20231113	2.56	N	217190	500	43 억		193796	N	N	0	N	00	N
161	20240704	090927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10710	210	2	2.00	9708410	915	1.88	10500	10730	10500	13650	7350	10500	10610.28	2.21	0	-139	11073	10786	10543	10256	10013	10665	10135	44	3150	500	7560	10	1	8769174	939	25.20	2.21	12	0.01	425.00	4857.00	18160	20230717	-41.02	10300	20231113	3.98	17300	-38.09	20240307	10300	3.98	20240703	18160	-41.02	20230717	10300	3.98	20231113	2.56	N	217190	500	43 억		193796	N	N	0	N	00	N
162	20240703	160922	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10500	-280	5	-2.60	509157130	48482	113.65	10810	10830	10300	14010	7550	10780	10501.98	2.15	0	4906	11386	11082	10876	10572	10366	10980	10470	44	3230	500	7760	10	1	8769174	921	24.71	2.16	12	0.55	425.00	4857.00	18160	20230717	-42.18	10300	20240703	1.94	17300	-39.31	20240307	10300	1.94	20240703	18160	-42.18	20230717	10300	1.94	20240703	2.66	N	217190	500	43 억		188718	N	N	0	N	00	N
163	20240703	150925	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10520	-260	5	-2.41	502379880	47837	112.14	10810	10830	10300	14010	7550	10780	10501.91	2.15	0	5043	11386	11082	10876	10572	10366	10980	10470	44	3230	500	7760	10	1	8769174	923	24.75	2.17	12	0.55	425.00	4857.00	18160	20230717	-42.07	10300	20240703	2.14	17300	-39.19	20240307	10300	2.14	20240703	18160	-42.07	20230717	10300	2.14	20240703	2.66	N	217190	500	43 억		188718	N	N	0	N	00	N
164	20240703	140925	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10570	-210	5	-1.95	456162810	43447	101.85	10810	10830	10300	14010	7550	10780	10499.29	2.15	0	5050	11386	11082	10876	10572	10366	10980	10470	44	3230	500	7760	10	1	8769174	927	24.87	2.18	12	0.50	425.00	4857.00	18160	20230717	-41.80	10300	20240703	2.62	17300	-38.90	20240307	10300	2.62	20240703	18160	-41.80	20230717	10300	2.62	20240703	2.66	N	217190	500	43 억		188718	N	N	0	N	00	N
165	20240703	130925	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10610	-170	5	-1.58	433318440	41287	96.79	10810	10830	10300	14010	7550	10780	10495.28	2.15	0	5536	11386	11082	10876	10572	10366	10980	10470	44	3230	500	7760	10	1	8769174	930	24.96	2.18	12	0.47	425.00	4857.00	18160	20230717	-41.57	10300	20240703	3.01	17300	-38.67	20240307	10300	3.01	20240703	18160	-41.57	20230717	10300	3.01	20240703	2.66	N	217190	500	43 억		188718	N	N	0	N	00	N
166	20240703	120923	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10530	-250	5	-2.32	394180910	37559	88.05	10810	10830	10300	14010	7550	10780	10494.98	2.15	0	5500	11386	11082	10876	10572	10366	10980	10470	44	3230	500	7760	10	1	8769174	923	24.78	2.17	12	0.43	425.00	4857.00	18160	20230717	-42.02	10300	20240703	2.23	17300	-39.13	20240307	10300	2.23	20240703	18160	-42.02	20230717	10300	2.23	20240703	2.66	N	217190	500	43 억		188718	N	N	0	N	00	N
167	20240703	110926	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10560	-220	5	-2.04	341612320	32605	76.43	10810	10830	10300	14010	7550	10780	10477.30	2.15	0	7869	11386	11082	10876	10572	10366	10980	10470	44	3230	500	7760	10	1	8769174	926	24.85	2.17	12	0.37	425.00	4857.00	18160	20230717	-41.85	10300	20240703	2.52	17300	-38.96	20240307	10300	2.52	20240703	18160	-41.85	20230717	10300	2.52	20240703	2.66	N	217190	500	43 억		188718	N	N	0	N	00	N
168	20240703	100927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10500	-280	5	-2.60	116485650	10986	25.75	10810	10830	10500	14010	7550	10780	10603.10	2.15	0	-1670	11386	11082	10876	10572	10366	10980	10470	44	3230	500	7760	10	1	8769174	921	24.71	2.16	12	0.13	425.00	4857.00	18160	20230717	-42.18	10300	20231113	1.94	17300	-39.31	20240307	10500	0.00	20240703	18160	-42.18	20230717	10300	1.94	20231113	2.66	N	217190	500	43 억		188718	N	N	0	N	00	N
169	20240703	090923	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10710	-70	5	-0.65	20527980	1924	4.51	10810	10830	10600	14010	7550	10780	10669.43	2.15	0	299	11386	11082	10876	10572	10366	10980	10470	44	3230	500	7760	10	1	8769174	939	25.20	2.21	12	0.02	425.00	4857.00	18160	20230717	-41.02	10300	20231113	3.98	17300	-38.09	20240307	10600	1.04	20240703	18160	-41.02	20230717	10300	3.98	20231113	2.66	N	217190	500	43 억		188718	N	N	0	N	00	N
170	20240702	160920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10780	-400	5	-3.58	459601060	42658	131.11	11180	11180	10670	14530	7830	11180	10774.09	2.21	0	-5614	11533	11356	11243	11066	10953	11300	11010	44	3350	500	8040	10	1	8769174	945	25.36	2.22	12	0.49	425.00	4857.00	18160	20230717	-40.64	10300	20231113	4.66	17300	-37.69	20240307	10670	1.03	20240702	18160	-40.64	20230717	10300	4.66	20231113	2.56	N	217190	500	43 억		194171	N	N	0	N	00	N
171	20240702	150922	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10750	-430	5	-3.85	444964460	41298	126.93	11180	11180	10670	14530	7830	11180	10774.48	2.21	0	-4908	11533	11356	11243	11066	10953	11300	11010	44	3350	500	8040	10	1	8769174	943	25.29	2.21	12	0.47	425.00	4857.00	18160	20230717	-40.80	10300	20231113	4.37	17300	-37.86	20240307	10670	0.75	20240702	18160	-40.80	20230717	10300	4.37	20231113	2.56	N	217190	500	43 억		194171	N	N	0	N	00	N
172	20240702	140923	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10700	-480	5	-4.29	402438720	37338	114.76	11180	11180	10670	14530	7830	11180	10778.26	2.21	0	-3565	11533	11356	11243	11066	10953	11300	11010	44	3350	500	8040	10	1	8769174	938	25.18	2.20	12	0.43	425.00	4857.00	18160	20230717	-41.08	10300	20231113	3.88	17300	-38.15	20240307	10670	0.28	20240702	18160	-41.08	20230717	10300	3.88	20231113	2.56	N	217190	500	43 억		194171	N	N	0	N	00	N
173	20240702	130922	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10720	-460	5	-4.11	326636530	30254	92.99	11180	11180	10680	14530	7830	11180	10796.47	2.21	0	-2252	11533	11356	11243	11066	10953	11300	11010	44	3350	500	8040	10	1	8769174	940	25.22	2.21	12	0.35	425.00	4857.00	18160	20230717	-40.97	10300	20231113	4.08	17300	-38.03	20240307	10680	0.37	20240702	18160	-40.97	20230717	10300	4.08	20231113	2.56	N	217190	500	43 억		194171	N	N	0	N	00	N
174	20240702	120923	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10770	-410	5	-3.67	244172210	22562	69.35	11180	11180	10720	14530	7830	11180	10822.28	2.21	0	-4013	11533	11356	11243	11066	10953	11300	11010	44	3350	500	8040	10	1	8769174	944	25.34	2.22	12	0.26	425.00	4857.00	18160	20230717	-40.69	10300	20231113	4.56	17300	-37.75	20240307	10720	0.47	20240702	18160	-40.69	20230717	10300	4.56	20231113	2.56	N	217190	500	43 억		194171	N	N	0	N	00	N
175	20240702	110922	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10810	-370	5	-3.31	231625270	21398	65.77	11180	11180	10720	14530	7830	11180	10824.62	2.21	0	-3168	11533	11356	11243	11066	10953	11300	11010	44	3350	500	8040	10	1	8769174	948	25.44	2.23	12	0.24	425.00	4857.00	18160	20230717	-40.47	10300	20231113	4.95	17300	-37.51	20240307	10720	0.84	20240702	18160	-40.47	20230717	10300	4.95	20231113	2.56	N	217190	500	43 억		194171	N	N	0	N	00	N
176	20240702	100922	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10800	-380	5	-3.40	173414060	15985	49.13	11180	11180	10750	14530	7830	11180	10848.55	2.21	0	-3689	11533	11356	11243	11066	10953	11300	11010	44	3350	500	8040	10	1	8769174	947	25.41	2.22	12	0.18	425.00	4857.00	18160	20230717	-40.53	10300	20231113	4.85	17300	-37.57	20240307	10750	0.47	20240702	18160	-40.53	20230717	10300	4.85	20231113	2.56	N	217190	500	43 억		194171	N	N	0	N	00	N
177	20240702	090923	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11010	-170	5	-1.52	61622930	5661	17.40	11180	11180	10780	14530	7830	11180	10885.52	2.21	0	486	11533	11356	11243	11066	10953	11300	11010	44	3350	500	8040	10	1	8769174	965	25.91	2.27	12	0.06	425.00	4857.00	18160	20230717	-39.37	10300	20231113	6.89	17300	-36.36	20240307	10780	2.13	20240702	18160	-39.37	20230717	10300	6.89	20231113	2.56	N	217190	500	43 억		194171	N	N	0	N	00	N
178	20240701	160919	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11180	-80	5	-0.71	364603510	32488	84.43	11260	11420	11130	14630	7890	11260	11223.00	2.24	0	-2365	11726	11492	11346	11112	10966	11420	11040	44	3370	500	8100	10	1	8769174	980	26.31	2.30	12	0.37	425.00	4857.00	18160	20230717	-38.44	10300	20231113	8.54	17300	-35.38	20240307	11000	1.64	20240625	18160	-38.44	20230717	10300	8.54	20231113	2.44	N	217190	500	43 억		196378	N	N	0	N	00	N
179	20240701	150921	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11160	-100	5	-0.89	336278790	29948	77.83	11260	11420	11150	14630	7890	11260	11228.76	2.24	0	-1202	11726	11492	11346	11112	10966	11420	11040	44	3370	500	8100	10	1	8769174	979	26.26	2.30	12	0.34	425.00	4857.00	18160	20230717	-38.55	10300	20231113	8.35	17300	-35.49	20240307	11000	1.45	20240625	18160	-38.55	20230717	10300	8.35	20231113	2.44	N	217190	500	43 억		196378	N	N	0	N	00	N
180	20240701	140920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11210	-50	5	-0.44	291239010	25924	67.37	11260	11420	11170	14630	7890	11260	11234.34	2.24	0	-281	11726	11492	11346	11112	10966	11420	11040	44	3370	500	8100	10	1	8769174	983	26.38	2.31	12	0.30	425.00	4857.00	18160	20230717	-38.27	10300	20231113	8.83	17300	-35.20	20240307	11000	1.91	20240625	18160	-38.27	20230717	10300	8.83	20231113	2.44	N	217190	500	43 억		196378	N	N	0	N	00	N
181	20240701	130920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11240	-20	5	-0.18	242458000	21569	56.05	11260	11420	11170	14630	7890	11260	11241.04	2.24	0	-2823	11726	11492	11346	11112	10966	11420	11040	44	3370	500	8100	10	1	8769174	986	26.45	2.31	12	0.25	425.00	4857.00	18160	20230717	-38.11	10300	20231113	9.13	17300	-35.03	20240307	11000	2.18	20240625	18160	-38.11	20230717	10300	9.13	20231113	2.44	N	217190	500	43 억		196378	N	N	0	N	00	N
182	20240701	120920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11220	-40	5	-0.36	200073570	17794	46.24	11260	11420	11170	14630	7890	11260	11243.88	2.24	0	-2185	11726	11492	11346	11112	10966	11420	11040	44	3370	500	8100	10	1	8769174	984	26.40	2.31	12	0.20	425.00	4857.00	18160	20230717	-38.22	10300	20231113	8.93	17300	-35.14	20240307	11000	2.00	20240625	18160	-38.22	20230717	10300	8.93	20231113	2.44	N	217190	500	43 억		196378	N	N	0	N	00	N
183	20240701	110918	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11260	0	3	0.00	172955400	15372	39.95	11260	11420	11170	14630	7890	11260	11251.33	2.24	0	-877	11726	11492	11346	11112	10966	11420	11040	44	3370	500	8100	10	1	8769174	987	26.49	2.32	12	0.18	425.00	4857.00	18160	20230717	-38.00	10300	20231113	9.32	17300	-34.91	20240307	11000	2.36	20240625	18160	-38.00	20230717	10300	9.32	20231113	2.44	N	217190	500	43 억		196378	N	N	0	N	00	N
184	20240701	100917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11260	0	3	0.00	122694550	10916	28.37	11260	11310	11170	14630	7890	11260	11239.88	2.24	0	-187	11726	11492	11346	11112	10966	11420	11040	44	3370	500	8100	10	1	8769174	987	26.49	2.32	12	0.12	425.00	4857.00	18160	20230717	-38.00	10300	20231113	9.32	17300	-34.91	20240307	11000	2.36	20240625	18160	-38.00	20230717	10300	9.32	20231113	2.44	N	217190	500	43 억		196378	N	N	0	N	00	N
185	20240701	090915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11210	-50	5	-0.44	20919650	1866	4.85	11260	11260	11200	14630	7890	11260	11210.96	2.24	0	-848	11726	11492	11346	11112	10966	11420	11040	44	3370	500	8100	10	1	8769174	983	26.38	2.31	12	0.02	425.00	4857.00	18160	20230717	-38.27	10300	20231113	8.83	17300	-35.20	20240307	11000	1.91	20240625	18160	-38.27	20230717	10300	8.83	20231113	2.44	N	217190	500	43 억		196378	N	N	0	N	00	N