KissMeData/227950/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	161023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	595	-13	5	-2.14	107957038	182740	141.95	608	608	584	790	426	608	590.77	0.93	0	16243	625	616	606	597	587	621	602	104	182	100	420	1	1	103575530	616	5.72	0.55	12	0.18	104.00	1074.00	948	20230809	-37.24	537	20240208	10.80	849	-29.92	20240314	537	10.80	20240208	948	-37.24	20230809	537	10.80	20240208	1.76	N	227950	100	103 억		960686	N	N	0	N	00	N
3	20240731	151039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	596	-12	5	-1.97	96507278	163270	126.83	608	608	588	790	426	608	591.09	0.93	0	16243	625	616	606	597	587	621	602	104	182	100	420	1	1	103575530	617	5.73	0.55	12	0.16	104.00	1074.00	948	20230809	-37.13	537	20240208	10.99	849	-29.80	20240314	537	10.99	20240208	948	-37.13	20230809	537	10.99	20240208	1.76	N	227950	100	103 억		960686	N	N	0	N	00	N
4	20240731	141038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	591	-17	5	-2.80	92992308	157354	122.23	608	608	588	790	426	608	590.98	0.93	0	17821	625	616	606	597	587	621	602	104	182	100	420	1	1	103575530	612	5.68	0.55	12	0.15	104.00	1074.00	948	20230809	-37.66	537	20240208	10.06	849	-30.39	20240314	537	10.06	20240208	948	-37.66	20230809	537	10.06	20240208	1.76	N	227950	100	103 억		960686	N	N	0	N	00	N
5	20240731	131034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	595	-13	5	-2.14	76672272	129689	100.74	608	608	588	790	426	608	591.20	0.93	0	26593	625	616	606	597	587	621	602	104	182	100	420	1	1	103575530	616	5.72	0.55	12	0.13	104.00	1074.00	948	20230809	-37.24	537	20240208	10.80	849	-29.92	20240314	537	10.80	20240208	948	-37.24	20230809	537	10.80	20240208	1.76	N	227950	100	103 억		960686	N	N	0	N	00	N
6	20240731	121033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	595	-13	5	-2.14	75729828	128105	99.51	608	608	588	790	426	608	591.15	0.93	0	26593	625	616	606	597	587	621	602	104	182	100	420	1	1	103575530	616	5.72	0.55	12	0.12	104.00	1074.00	948	20230809	-37.24	537	20240208	10.80	849	-29.92	20240314	537	10.80	20240208	948	-37.24	20230809	537	10.80	20240208	1.76	N	227950	100	103 억		960686	N	N	0	N	00	N
7	20240731	111036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	597	-11	5	-1.81	44010537	74336	57.74	608	608	588	790	426	608	592.05	0.93	0	27356	625	616	606	597	587	621	602	104	182	100	420	1	1	103575530	618	5.74	0.56	12	0.07	104.00	1074.00	948	20230809	-37.03	537	20240208	11.17	849	-29.68	20240314	537	11.17	20240208	948	-37.03	20230809	537	11.17	20240208	1.76	N	227950	100	103 억		960686	N	N	0	N	00	N
8	20240731	101031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	-8	5	-1.32	40700553	68788	53.44	608	608	588	790	426	608	591.68	0.93	0	27356	625	616	606	597	587	621	602	104	182	100	420	1	1	103575530	621	5.77	0.56	12	0.07	104.00	1074.00	948	20230809	-36.71	537	20240208	11.73	849	-29.33	20240314	537	11.73	20240208	948	-36.71	20230809	537	11.73	20240208	1.76	N	227950	100	103 억		960686	N	N	0	N	00	N
9	20240731	091032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	599	-9	5	-1.48	1698530	2817	2.19	608	608	599	790	426	608	602.96	0.93	0	312	625	616	606	597	587	621	602	104	182	100	420	1	1	103575530	620	5.76	0.56	12	0.00	104.00	1074.00	948	20230809	-36.81	537	20240208	11.55	849	-29.45	20240314	537	11.55	20240208	948	-36.81	20230809	537	11.55	20240208	1.76	N	227950	100	103 억		960686	N	N	0	N	00	N
10	20240730	161006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	4	2	0.66	78031233	128729	76.24	600	615	596	785	423	604	606.17	0.95	0	-21152	622	612	596	586	570	618	592	104	181	100	420	1	1	103575530	630	5.85	0.57	12	0.12	104.00	1074.00	990	20230724	-38.59	537	20240208	13.22	849	-28.39	20240314	537	13.22	20240208	948	-35.86	20230809	537	13.22	20240208	1.75	N	227950	100	103 억		981838	N	N	0	N	00	N
11	20240730	151026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	4	2	0.66	75997175	125353	74.24	600	615	596	785	423	604	606.27	0.95	0	-22021	622	612	596	586	570	618	592	104	181	100	420	1	1	103575530	630	5.85	0.57	12	0.12	104.00	1074.00	990	20230724	-38.59	537	20240208	13.22	849	-28.39	20240314	537	13.22	20240208	948	-35.86	20230809	537	13.22	20240208	1.75	N	227950	100	103 억		981838	N	N	0	N	00	N
12	20240730	141014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	601	-3	5	-0.50	65251195	107527	63.68	600	615	596	785	423	604	606.84	0.95	0	-20932	622	612	596	586	570	618	592	104	181	100	420	1	1	103575530	622	5.78	0.56	12	0.10	104.00	1074.00	990	20230724	-39.29	537	20240208	11.92	849	-29.21	20240314	537	11.92	20240208	948	-36.60	20230809	537	11.92	20240208	1.75	N	227950	100	103 억		981838	N	N	0	N	00	N
13	20240730	131018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	-4	5	-0.66	57283346	94248	55.82	600	615	596	785	423	604	607.79	0.95	0	-16537	622	612	596	586	570	618	592	104	181	100	420	1	1	103575530	621	5.77	0.56	12	0.09	104.00	1074.00	990	20230724	-39.39	537	20240208	11.73	849	-29.33	20240314	537	11.73	20240208	948	-36.71	20230809	537	11.73	20240208	1.75	N	227950	100	103 억		981838	N	N	0	N	00	N
14	20240730	121011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	-2	5	-0.33	51661083	84882	50.27	600	615	596	785	423	604	608.62	0.95	0	-11283	622	612	596	586	570	618	592	104	181	100	420	1	1	103575530	624	5.79	0.56	12	0.08	104.00	1074.00	990	20230724	-39.19	537	20240208	12.10	849	-29.09	20240314	537	12.10	20240208	948	-36.50	20230809	537	12.10	20240208	1.75	N	227950	100	103 억		981838	N	N	0	N	00	N
15	20240730	111016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	-2	5	-0.33	49803102	81799	48.44	600	615	596	785	423	604	608.85	0.95	0	-9267	622	612	596	586	570	618	592	104	181	100	420	1	1	103575530	624	5.79	0.56	12	0.08	104.00	1074.00	990	20230724	-39.19	537	20240208	12.10	849	-29.09	20240314	537	12.10	20240208	948	-36.50	20230809	537	12.10	20240208	1.75	N	227950	100	103 억		981838	N	N	0	N	00	N
16	20240730	101025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	-2	5	-0.33	48875856	80256	47.53	600	615	596	785	423	604	609.00	0.95	0	-8987	622	612	596	586	570	618	592	104	181	100	420	1	1	103575530	624	5.79	0.56	12	0.08	104.00	1074.00	990	20230724	-39.19	537	20240208	12.10	849	-29.09	20240314	537	12.10	20240208	948	-36.50	20230809	537	12.10	20240208	1.75	N	227950	100	103 억		981838	N	N	0	N	00	N
17	20240730	091029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	614	10	2	1.66	7652799	12734	7.54	600	614	600	785	423	604	600.97	0.95	0	-1980	622	612	596	586	570	618	592	104	181	100	420	1	1	103575530	636	5.90	0.57	12	0.01	104.00	1074.00	990	20230724	-37.98	537	20240208	14.34	849	-27.68	20240314	537	14.34	20240208	948	-35.23	20230809	537	14.34	20240208	1.75	N	227950	100	103 억		981838	N	N	0	N	00	N
18	20240729	161005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	21	2	3.60	100533927	168834	198.80	580	606	580	757	409	583	595.46	0.94	0	6343	608	595	588	575	568	592	572	104	174	100	400	1	1	103575530	626	5.81	0.56	12	0.16	104.00	1074.00	998	20230721	-39.48	537	20240208	12.48	849	-28.86	20240314	537	12.48	20240208	948	-36.29	20230809	537	12.48	20240208	1.92	N	227950	100	103 억		975108	N	N	0	N	00	N
19	20240729	151021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	20	2	3.43	98926188	166170	195.67	580	606	580	757	409	583	595.33	0.94	0	6340	608	595	588	575	568	592	572	104	174	100	400	1	1	103575530	625	5.80	0.56	12	0.16	104.00	1074.00	998	20230721	-39.58	537	20240208	12.29	849	-28.98	20240314	537	12.29	20240208	948	-36.39	20230809	537	12.29	20240208	1.92	N	227950	100	103 억		975108	N	N	0	N	00	N
20	20240729	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	595	12	2	2.06	50934761	86324	101.65	580	596	580	757	409	583	590.04	0.94	0	-5323	608	595	588	575	568	592	572	104	174	100	400	1	1	103575530	616	5.72	0.55	12	0.08	104.00	1074.00	998	20230721	-40.38	537	20240208	10.80	849	-29.92	20240314	537	10.80	20240208	948	-37.24	20230809	537	10.80	20240208	1.92	N	227950	100	103 억		975108	N	N	0	N	00	N
21	20240729	131024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	594	11	2	1.89	44496008	75488	88.89	580	595	580	757	409	583	589.44	0.94	0	-5323	608	595	588	575	568	592	572	104	174	100	400	1	1	103575530	615	5.71	0.55	12	0.07	104.00	1074.00	998	20230721	-40.48	537	20240208	10.61	849	-30.04	20240314	537	10.61	20240208	948	-37.34	20230809	537	10.61	20240208	1.92	N	227950	100	103 억		975108	N	N	0	N	00	N
22	20240729	121022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	591	8	2	1.37	31136950	52897	62.29	580	595	580	757	409	583	588.63	0.94	0	-6556	608	595	588	575	568	592	572	104	174	100	400	1	1	103575530	612	5.68	0.55	12	0.05	104.00	1074.00	998	20230721	-40.78	537	20240208	10.06	849	-30.39	20240314	537	10.06	20240208	948	-37.66	20230809	537	10.06	20240208	1.92	N	227950	100	103 억		975108	N	N	0	N	00	N
23	20240729	111013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	586	3	2	0.51	7528627	12865	15.15	580	595	580	757	409	583	585.20	0.94	0	999	608	595	588	575	568	592	572	104	174	100	400	1	1	103575530	607	5.63	0.55	12	0.01	104.00	1074.00	998	20230721	-41.28	537	20240208	9.12	849	-30.98	20240314	537	9.12	20240208	948	-38.19	20230809	537	9.12	20240208	1.92	N	227950	100	103 억		975108	N	N	0	N	00	N
24	20240729	101010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	593	10	2	1.72	6100274	10431	12.28	580	595	580	757	409	583	584.82	0.94	0	1667	608	595	588	575	568	592	572	104	174	100	400	1	1	103575530	614	5.70	0.55	12	0.01	104.00	1074.00	998	20230721	-40.58	537	20240208	10.43	849	-30.15	20240314	537	10.43	20240208	948	-37.45	20230809	537	10.43	20240208	1.92	N	227950	100	103 억		975108	N	N	0	N	00	N
25	20240729	091009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	589	6	2	1.03	3943180	6773	7.98	580	589	580	757	409	583	582.19	0.94	0	4453	608	595	588	575	568	592	572	104	174	100	400	1	1	103575530	610	5.66	0.55	12	0.01	104.00	1074.00	998	20230721	-40.98	537	20240208	9.68	849	-30.62	20240314	537	9.68	20240208	948	-37.87	20230809	537	9.68	20240208	1.92	N	227950	100	103 억		975108	N	N	0	N	00	N
26	20240726	160954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	583	-12	5	-2.02	50013130	84887	25.94	595	601	581	773	417	595	589.17	0.94	0	-2360	617	605	596	584	575	601	580	104	178	100	410	1	1	103575530	604	5.61	0.54	12	0.08	104.00	1074.00	1035	20230720	-43.67	537	20240208	8.57	849	-31.33	20240314	537	8.57	20240208	948	-38.50	20230809	537	8.57	20240208	1.91	N	227950	100	103 억		977292	N	N	0	N	00	N
27	20240726	151005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	587	-8	5	-1.34	41435903	70197	21.45	595	601	581	773	417	595	590.28	0.94	0	-716	617	605	596	584	575	601	580	104	178	100	410	1	1	103575530	608	5.64	0.55	12	0.07	104.00	1074.00	1035	20230720	-43.29	537	20240208	9.31	849	-30.86	20240314	537	9.31	20240208	948	-38.08	20230809	537	9.31	20240208	1.91	N	227950	100	103 억		977292	N	N	0	N	00	N
28	20240726	141005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	588	-7	5	-1.18	30920332	52285	15.98	595	601	581	773	417	595	591.38	0.94	0	-3114	617	605	596	584	575	601	580	104	178	100	410	1	1	103575530	609	5.65	0.55	12	0.05	104.00	1074.00	1035	20230720	-43.19	537	20240208	9.50	849	-30.74	20240314	537	9.50	20240208	948	-37.97	20230809	537	9.50	20240208	1.91	N	227950	100	103 억		977292	N	N	0	N	00	N
29	20240726	131006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	591	-4	5	-0.67	28693163	48510	14.82	595	601	581	773	417	595	591.49	0.94	0	-3104	617	605	596	584	575	601	580	104	178	100	410	1	1	103575530	612	5.68	0.55	12	0.05	104.00	1074.00	1035	20230720	-42.90	537	20240208	10.06	849	-30.39	20240314	537	10.06	20240208	948	-37.66	20230809	537	10.06	20240208	1.91	N	227950	100	103 억		977292	N	N	0	N	00	N
30	20240726	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	591	-4	5	-0.67	27696685	46819	14.31	595	601	581	773	417	595	591.57	0.94	0	-3103	617	605	596	584	575	601	580	104	178	100	410	1	1	103575530	612	5.68	0.55	12	0.05	104.00	1074.00	1035	20230720	-42.90	537	20240208	10.06	849	-30.39	20240314	537	10.06	20240208	948	-37.66	20230809	537	10.06	20240208	1.91	N	227950	100	103 억		977292	N	N	0	N	00	N
31	20240726	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	593	-2	5	-0.34	16594043	27867	8.51	595	601	588	773	417	595	595.47	0.94	0	-3117	617	605	596	584	575	601	580	104	178	100	410	1	1	103575530	614	5.70	0.55	12	0.03	104.00	1074.00	1035	20230720	-42.71	537	20240208	10.43	849	-30.15	20240314	537	10.43	20240208	948	-37.45	20230809	537	10.43	20240208	1.91	N	227950	100	103 억		977292	N	N	0	N	00	N
32	20240726	101003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	592	-3	5	-0.50	12188623	20409	6.24	595	601	592	773	417	595	597.22	0.94	0	-4496	617	605	596	584	575	601	580	104	178	100	410	1	1	103575530	613	5.69	0.55	12	0.02	104.00	1074.00	1035	20230720	-42.80	537	20240208	10.24	849	-30.27	20240314	537	10.24	20240208	948	-37.55	20230809	537	10.24	20240208	1.91	N	227950	100	103 억		977292	N	N	0	N	00	N
33	20240726	091001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	598	3	2	0.50	694968	1168	0.36	595	598	595	773	417	595	595.01	0.94	0	-690	617	605	596	584	575	601	580	104	178	100	410	1	1	103575530	619	5.75	0.56	12	0.00	104.00	1074.00	1035	20230720	-42.22	537	20240208	11.36	849	-29.56	20240314	537	11.36	20240208	948	-36.92	20230809	537	11.36	20240208	1.91	N	227950	100	103 억		977292	N	N	0	N	00	N
34	20240725	161000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	595	-9	5	-1.49	194940865	327070	191.38	598	608	587	785	423	604	596.02	0.93	0	11206	616	609	598	591	580	613	595	104	181	100	420	1	1	103575530	616	5.72	0.55	12	0.32	104.00	1074.00	1035	20230720	-42.51	537	20240208	10.80	849	-29.92	20240314	537	10.80	20240208	948	-37.24	20230809	537	10.80	20240208	1.88	N	227950	100	103 억		964743	N	N	0	N	00	N
35	20240725	151014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	589	-15	5	-2.48	192071305	322225	188.55	598	608	587	785	423	604	596.08	0.93	0	13844	616	609	598	591	580	613	595	104	181	100	420	1	1	103575530	610	5.66	0.55	12	0.31	104.00	1074.00	1035	20230720	-43.09	537	20240208	9.68	849	-30.62	20240314	537	9.68	20240208	948	-37.87	20230809	537	9.68	20240208	1.88	N	227950	100	103 억		964743	N	N	0	N	00	N
36	20240725	141008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	594	-10	5	-1.66	143286523	239523	140.16	598	608	594	785	423	604	598.22	0.93	0	17704	616	609	598	591	580	613	595	104	181	100	420	1	1	103575530	615	5.71	0.55	12	0.23	104.00	1074.00	1035	20230720	-42.61	537	20240208	10.61	849	-30.04	20240314	537	10.61	20240208	948	-37.34	20230809	537	10.61	20240208	1.88	N	227950	100	103 억		964743	N	N	0	N	00	N
37	20240725	131002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	597	-7	5	-1.16	127388732	212791	124.51	598	608	595	785	423	604	598.66	0.93	0	17714	616	609	598	591	580	613	595	104	181	100	420	1	1	103575530	618	5.74	0.56	12	0.21	104.00	1074.00	1035	20230720	-42.32	537	20240208	11.17	849	-29.68	20240314	537	11.17	20240208	948	-37.03	20230809	537	11.17	20240208	1.88	N	227950	100	103 억		964743	N	N	0	N	00	N
38	20240725	121007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	598	-6	5	-0.99	115802188	193368	113.15	598	608	595	785	423	604	598.87	0.93	0	8067	616	609	598	591	580	613	595	104	181	100	420	1	1	103575530	619	5.75	0.56	12	0.19	104.00	1074.00	1035	20230720	-42.22	537	20240208	11.36	849	-29.56	20240314	537	11.36	20240208	948	-36.92	20230809	537	11.36	20240208	1.88	N	227950	100	103 억		964743	N	N	0	N	00	N
39	20240725	111005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	595	-9	5	-1.49	105717036	176498	103.28	598	608	595	785	423	604	598.97	0.93	0	7690	616	609	598	591	580	613	595	104	181	100	420	1	1	103575530	616	5.72	0.55	12	0.17	104.00	1074.00	1035	20230720	-42.51	537	20240208	10.80	849	-29.92	20240314	537	10.80	20240208	948	-37.24	20230809	537	10.80	20240208	1.88	N	227950	100	103 억		964743	N	N	0	N	00	N
40	20240725	101000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	4	2	0.66	55096083	91734	53.68	598	608	595	785	423	604	600.61	0.93	0	2918	616	609	598	591	580	613	595	104	181	100	420	1	1	103575530	630	5.85	0.57	12	0.09	104.00	1074.00	1035	20230720	-41.26	537	20240208	13.22	849	-28.39	20240314	537	13.22	20240208	948	-35.86	20230809	537	13.22	20240208	1.88	N	227950	100	103 억		964743	N	N	0	N	00	N
41	20240725	090954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	-1	5	-0.17	5084846	8465	4.95	598	604	598	785	423	604	600.69	0.93	0	-3180	616	609	598	591	580	613	595	104	181	100	420	1	1	103575530	625	5.80	0.56	12	0.01	104.00	1074.00	1035	20230720	-41.74	537	20240208	12.29	849	-28.98	20240314	537	12.29	20240208	948	-36.39	20230809	537	12.29	20240208	1.88	N	227950	100	103 억		964743	N	N	0	N	00	N
42	20240724	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	12	2	2.03	101807307	169657	53.09	595	605	587	769	415	592	600.08	0.91	0	13836	615	603	591	579	567	597	573	104	177	100	410	1	1	103575530	626	5.81	0.56	12	0.16	104.00	1074.00	1098	20230718	-44.99	537	20240208	12.48	849	-28.86	20240314	537	12.48	20240208	990	-38.99	20230724	537	12.48	20240208	1.88	N	227950	100	103 억		945881	N	N	0	N	00	N
43	20240724	151010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	10	2	1.69	97062537	161797	50.63	595	605	587	769	415	592	599.90	0.91	0	14169	615	603	591	579	567	597	573	104	177	100	410	1	1	103575530	624	5.79	0.56	12	0.16	104.00	1074.00	1098	20230718	-45.17	537	20240208	12.10	849	-29.09	20240314	537	12.10	20240208	990	-39.19	20230724	537	12.10	20240208	1.88	N	227950	100	103 억		945881	N	N	0	N	00	N
44	20240724	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	10	2	1.69	78677457	131245	41.07	595	605	587	769	415	592	599.47	0.91	0	10688	615	603	591	579	567	597	573	104	177	100	410	1	1	103575530	624	5.79	0.56	12	0.13	104.00	1074.00	1098	20230718	-45.17	537	20240208	12.10	849	-29.09	20240314	537	12.10	20240208	990	-39.19	20230724	537	12.10	20240208	1.88	N	227950	100	103 억		945881	N	N	0	N	00	N
45	20240724	131009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	12	2	2.03	73683593	122939	38.47	595	605	587	769	415	592	599.35	0.91	0	10122	615	603	591	579	567	597	573	104	177	100	410	1	1	103575530	626	5.81	0.56	12	0.12	104.00	1074.00	1098	20230718	-44.99	537	20240208	12.48	849	-28.86	20240314	537	12.48	20240208	990	-38.99	20230724	537	12.48	20240208	1.88	N	227950	100	103 억		945881	N	N	0	N	00	N
46	20240724	121007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	10	2	1.69	56181360	93847	29.37	595	605	587	769	415	592	598.65	0.91	0	-1787	615	603	591	579	567	597	573	104	177	100	410	1	1	103575530	624	5.79	0.56	12	0.09	104.00	1074.00	1098	20230718	-45.17	537	20240208	12.10	849	-29.09	20240314	537	12.10	20240208	990	-39.19	20230724	537	12.10	20240208	1.88	N	227950	100	103 억		945881	N	N	0	N	00	N
47	20240724	111004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	598	6	2	1.01	48436014	80957	25.33	595	605	587	769	415	592	598.29	0.91	0	-3798	615	603	591	579	567	597	573	104	177	100	410	1	1	103575530	619	5.75	0.56	12	0.08	104.00	1074.00	1098	20230718	-45.54	537	20240208	11.36	849	-29.56	20240314	537	11.36	20240208	990	-39.60	20230724	537	11.36	20240208	1.88	N	227950	100	103 억		945881	N	N	0	N	00	N
48	20240724	101031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	11	2	1.86	32432331	54192	16.96	595	605	587	769	415	592	598.47	0.91	0	-6754	615	603	591	579	567	597	573	104	177	100	410	1	1	103575530	625	5.80	0.56	12	0.05	104.00	1074.00	1098	20230718	-45.08	537	20240208	12.29	849	-28.98	20240314	537	12.29	20240208	990	-39.09	20230724	537	12.29	20240208	1.88	N	227950	100	103 억		945881	N	N	0	N	00	N
49	20240724	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	587	-5	5	-0.84	2544514	4285	1.34	595	595	587	769	415	592	593.82	0.91	0	-610	615	603	591	579	567	597	573	104	177	100	410	1	1	103575530	608	5.64	0.55	12	0.00	104.00	1074.00	1098	20230718	-46.54	537	20240208	9.31	849	-30.86	20240314	537	9.31	20240208	990	-40.71	20230724	537	9.31	20240208	1.88	N	227950	100	103 억		945881	N	N	0	N	00	N
50	20240723	160950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	592	-5	5	-0.84	187093936	319336	113.15	596	603	579	776	418	597	585.88	0.90	0	14900	629	613	605	589	581	609	585	104	179	100	410	1	1	103575530	613	5.69	0.55	12	0.31	104.00	1074.00	1098	20230718	-46.08	537	20240208	10.24	849	-30.27	20240314	537	10.24	20240208	990	-40.20	20230724	537	10.24	20240208	1.83	N	227950	100	103 억		931088	N	N	0	N	00	N
51	20240723	151012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	589	-8	5	-1.34	181498102	309856	109.79	596	603	579	776	418	597	585.75	0.90	0	20448	629	613	605	589	581	609	585	104	179	100	410	1	1	103575530	610	5.66	0.55	12	0.30	104.00	1074.00	1098	20230718	-46.36	537	20240208	9.68	849	-30.62	20240314	537	9.68	20240208	990	-40.51	20230724	537	9.68	20240208	1.83	N	227950	100	103 억		931088	N	N	0	N	00	N
52	20240723	140952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	592	-5	5	-0.84	175917096	300353	106.42	596	603	579	776	418	597	585.70	0.90	0	21013	629	613	605	589	581	609	585	104	179	100	410	1	1	103575530	613	5.69	0.55	12	0.29	104.00	1074.00	1098	20230718	-46.08	537	20240208	10.24	849	-30.27	20240314	537	10.24	20240208	990	-40.20	20230724	537	10.24	20240208	1.83	N	227950	100	103 억		931088	N	N	0	N	00	N
53	20240723	130949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	587	-10	5	-1.68	163291736	279075	98.88	596	603	579	776	418	597	585.12	0.90	0	30452	629	613	605	589	581	609	585	104	179	100	410	1	1	103575530	608	5.64	0.55	12	0.27	104.00	1074.00	1098	20230718	-46.54	537	20240208	9.31	849	-30.86	20240314	537	9.31	20240208	990	-40.71	20230724	537	9.31	20240208	1.83	N	227950	100	103 억		931088	N	N	0	N	00	N
54	20240723	120956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	586	-11	5	-1.84	146511365	250472	88.75	596	603	579	776	418	597	584.94	0.90	0	21562	629	613	605	589	581	609	585	104	179	100	410	1	1	103575530	607	5.63	0.55	12	0.24	104.00	1074.00	1098	20230718	-46.63	537	20240208	9.12	849	-30.98	20240314	537	9.12	20240208	990	-40.81	20230724	537	9.12	20240208	1.83	N	227950	100	103 억		931088	N	N	0	N	00	N
55	20240723	110955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	583	-14	5	-2.35	141938527	242625	85.97	596	603	579	776	418	597	585.01	0.90	0	22889	629	613	605	589	581	609	585	104	179	100	410	1	1	103575530	604	5.61	0.54	12	0.23	104.00	1074.00	1098	20230718	-46.90	537	20240208	8.57	849	-31.33	20240314	537	8.57	20240208	990	-41.11	20230724	537	8.57	20240208	1.83	N	227950	100	103 억		931088	N	N	0	N	00	N
56	20240723	100951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	586	-11	5	-1.84	112583650	192123	68.07	596	603	580	776	418	597	586.00	0.90	0	17862	629	613	605	589	581	609	585	104	179	100	410	1	1	103575530	607	5.63	0.55	12	0.19	104.00	1074.00	1098	20230718	-46.63	537	20240208	9.12	849	-30.98	20240314	537	9.12	20240208	990	-40.81	20230724	537	9.12	20240208	1.83	N	227950	100	103 억		931088	N	N	0	N	00	N
57	20240723	091001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	6	2	1.01	9630944	16137	5.72	596	603	595	776	418	597	596.82	0.90	0	786	629	613	605	589	581	609	585	104	179	100	410	1	1	103575530	625	5.80	0.56	12	0.02	104.00	1074.00	1098	20230718	-45.08	537	20240208	12.29	849	-28.98	20240314	537	12.29	20240208	990	-39.09	20230724	537	12.29	20240208	1.83	N	227950	100	103 억		931088	N	N	0	N	00	N
58	20240722	160945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	597	-33	5	-5.24	171434963	282208	41.59	621	621	597	819	441	630	607.48	0.91	0	-339	673	651	613	591	553	662	602	104	189	100	440	1	1	103575530	618	5.74	0.56	12	0.27	104.00	1074.00	1098	20230718	-45.63	537	20240208	11.17	849	-29.68	20240314	537	11.17	20240208	990	-39.70	20230724	537	11.17	20240208	1.83	N	227950	100	103 억		937641	N	N	0	N	00	N
59	20240722	150953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	-26	5	-4.13	164421517	270472	39.86	621	621	598	819	441	630	607.91	0.91	0	6296	673	651	613	591	553	662	602	104	189	100	440	1	1	103575530	626	5.81	0.56	12	0.26	104.00	1074.00	1098	20230718	-44.99	537	20240208	12.48	849	-28.86	20240314	537	12.48	20240208	990	-38.99	20230724	537	12.48	20240208	1.83	N	227950	100	103 억		937641	N	N	0	N	00	N
60	20240722	141000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	-22	5	-3.49	124777938	204562	30.15	621	621	600	819	441	630	609.98	0.91	0	-1152	673	651	613	591	553	662	602	104	189	100	440	1	1	103575530	630	5.85	0.57	12	0.20	104.00	1074.00	1098	20230718	-44.63	537	20240208	13.22	849	-28.39	20240314	537	13.22	20240208	990	-38.59	20230724	537	13.22	20240208	1.83	N	227950	100	103 억		937641	N	N	0	N	00	N
61	20240722	130955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	-21	5	-3.33	86601424	141500	20.86	621	621	606	819	441	630	612.02	0.91	0	-15918	673	651	613	591	553	662	602	104	189	100	440	1	1	103575530	631	5.86	0.57	12	0.14	104.00	1074.00	1098	20230718	-44.54	537	20240208	13.41	849	-28.27	20240314	537	13.41	20240208	990	-38.48	20230724	537	13.41	20240208	1.83	N	227950	100	103 억		937641	N	N	0	N	00	N
62	20240722	120952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	-17	5	-2.70	68703342	112235	16.54	621	621	606	819	441	630	612.14	0.91	0	-15096	673	651	613	591	553	662	602	104	189	100	440	1	1	103575530	635	5.89	0.57	12	0.11	104.00	1074.00	1098	20230718	-44.17	537	20240208	14.15	849	-27.80	20240314	537	14.15	20240208	990	-38.08	20230724	537	14.15	20240208	1.83	N	227950	100	103 억		937641	N	N	0	N	00	N
63	20240722	110952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	611	-19	5	-3.02	50367225	82162	12.11	621	621	607	819	441	630	613.02	0.91	0	-12717	673	651	613	591	553	662	602	104	189	100	440	1	1	103575530	633	5.88	0.57	12	0.08	104.00	1074.00	1098	20230718	-44.35	537	20240208	13.78	849	-28.03	20240314	537	13.78	20240208	990	-38.28	20230724	537	13.78	20240208	1.83	N	227950	100	103 억		937641	N	N	0	N	00	N
64	20240722	100952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	611	-19	5	-3.02	45337312	73947	10.90	621	621	607	819	441	630	613.10	0.91	0	-10484	673	651	613	591	553	662	602	104	189	100	440	1	1	103575530	633	5.88	0.57	12	0.07	104.00	1074.00	1098	20230718	-44.35	537	20240208	13.78	849	-28.03	20240314	537	13.78	20240208	990	-38.28	20230724	537	13.78	20240208	1.83	N	227950	100	103 억		937641	N	N	0	N	00	N
65	20240722	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	616	-14	5	-2.22	11455056	18531	2.73	621	621	615	819	441	630	618.15	0.91	0	1374	673	651	613	591	553	662	602	104	189	100	440	1	1	103575530	638	5.92	0.57	12	0.02	104.00	1074.00	1098	20230718	-43.90	537	20240208	14.71	849	-27.44	20240314	537	14.71	20240208	990	-37.78	20230724	537	14.71	20240208	1.83	N	227950	100	103 억		937641	N	N	0	N	00	N
66	20240719	160927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	40	2	6.78	407678859	672330	403.58	590	635	575	767	413	590	606.34	0.75	0	167122	601	595	586	580	571	598	583	104	177	100	410	1	1	103575530	653	6.06	0.59	12	0.65	104.00	1074.00	1098	20230718	-42.62	537	20240208	17.32	849	-25.80	20240314	537	17.32	20240208	1035	-39.13	20230720	537	17.32	20240208	1.82	N	227950	100	103 억		774215	N	N	0	N	00	N
67	20240719	150938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	631	41	2	6.95	357837055	593465	356.24	590	631	575	767	413	590	602.96	0.75	0	170879	601	595	586	580	571	598	583	104	177	100	410	1	1	103575530	654	6.07	0.59	12	0.57	104.00	1074.00	1098	20230718	-42.53	537	20240208	17.50	849	-25.68	20240314	537	17.50	20240208	1035	-39.03	20230720	537	17.50	20240208	1.82	N	227950	100	103 억		774215	N	N	0	N	00	N
68	20240719	140939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	611	21	2	3.56	222844804	375855	225.61	590	611	575	767	413	590	592.90	0.75	0	55431	601	595	586	580	571	598	583	104	177	100	410	1	1	103575530	633	5.88	0.57	12	0.36	104.00	1074.00	1098	20230718	-44.35	537	20240208	13.78	849	-28.03	20240314	537	13.78	20240208	1035	-40.97	20230720	537	13.78	20240208	1.82	N	227950	100	103 억		774215	N	N	0	N	00	N
69	20240719	130930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	595	5	2	0.85	124194196	212215	127.39	590	595	575	767	413	590	585.23	0.75	0	51293	601	595	586	580	571	598	583	104	177	100	410	1	1	103575530	616	5.72	0.55	12	0.20	104.00	1074.00	1098	20230718	-45.81	537	20240208	10.80	849	-29.92	20240314	537	10.80	20240208	1035	-42.51	20230720	537	10.80	20240208	1.82	N	227950	100	103 억		774215	N	N	0	N	00	N
70	20240719	120930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	592	2	2	0.34	106083383	181655	109.04	590	594	575	767	413	590	583.98	0.75	0	22724	601	595	586	580	571	598	583	104	177	100	410	1	1	103575530	613	5.69	0.55	12	0.18	104.00	1074.00	1098	20230718	-46.08	537	20240208	10.24	849	-30.27	20240314	537	10.24	20240208	1035	-42.80	20230720	537	10.24	20240208	1.82	N	227950	100	103 억		774215	N	N	0	N	00	N
71	20240719	110940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	585	-5	5	-0.85	83027274	142659	85.63	590	590	575	767	413	590	582.00	0.75	0	-7052	601	595	586	580	571	598	583	104	177	100	410	1	1	103575530	606	5.62	0.54	12	0.14	104.00	1074.00	1098	20230718	-46.72	537	20240208	8.94	849	-31.10	20240314	537	8.94	20240208	1035	-43.48	20230720	537	8.94	20240208	1.82	N	227950	100	103 억		774215	N	N	0	N	00	N
72	20240719	100909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	587	-3	5	-0.51	39150455	66990	40.21	590	590	581	767	413	590	584.42	0.75	0	-3635	601	595	586	580	571	598	583	104	177	100	410	1	1	103575530	608	5.64	0.55	12	0.06	104.00	1074.00	1098	20230718	-46.54	537	20240208	9.31	849	-30.86	20240314	537	9.31	20240208	1035	-43.29	20230720	537	9.31	20240208	1.82	N	227950	100	103 억		774215	N	N	0	N	00	N
73	20240719	090943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	585	-5	5	-0.85	137465	233	0.14	590	590	585	767	413	590	589.98	0.75	0	0	601	595	586	580	571	598	583	104	177	100	410	1	1	103575530	606	5.62	0.54	12	0.00	104.00	1074.00	1098	20230718	-46.72	537	20240208	8.94	849	-31.10	20240314	537	8.94	20240208	1035	-43.48	20230720	537	8.94	20240208	1.82	N	227950	100	103 억		774215	N	N	0	N	00	N
74	20240718	160921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	590	0	3	0.00	97152442	166556	78.92	579	592	577	767	413	590	583.30	0.74	0	9008	606	597	589	580	572	602	585	104	177	100	410	1	1	103575530	611	5.67	0.55	12	0.16	104.00	1074.00	1098	20230718	-46.27	537	20240208	9.87	849	-30.51	20240314	537	9.87	20240208	1098	-46.27	20230718	537	9.87	20240208	1.80	N	227950	100	103 억		765173	N	N	0	N	00	N
75	20240718	150930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	589	-1	5	-0.17	89226174	153068	72.53	579	592	577	767	413	590	582.92	0.74	0	6661	606	597	589	580	572	602	585	104	177	100	410	1	1	103575530	610	5.66	0.55	12	0.15	104.00	1074.00	1098	20230718	-46.36	537	20240208	9.68	849	-30.62	20240314	537	9.68	20240208	1098	-46.36	20230718	537	9.68	20240208	1.80	N	227950	100	103 억		765173	N	N	0	N	00	N
76	20240718	140923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	583	-7	5	-1.19	62315919	107438	50.91	579	586	577	767	413	590	580.02	0.74	0	10805	606	597	589	580	572	602	585	104	177	100	410	1	1	103575530	604	5.61	0.54	12	0.10	104.00	1074.00	1098	20230718	-46.90	537	20240208	8.57	849	-31.33	20240314	537	8.57	20240208	1098	-46.90	20230718	537	8.57	20240208	1.80	N	227950	100	103 억		765173	N	N	0	N	00	N
77	20240718	130925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	584	-6	5	-1.02	39740361	68545	32.48	579	586	577	767	413	590	579.77	0.74	0	11577	606	597	589	580	572	602	585	104	177	100	410	1	1	103575530	605	5.62	0.54	12	0.07	104.00	1074.00	1098	20230718	-46.81	537	20240208	8.75	849	-31.21	20240314	537	8.75	20240208	1098	-46.81	20230718	537	8.75	20240208	1.80	N	227950	100	103 억		765173	N	N	0	N	00	N
78	20240718	120925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	584	-6	5	-1.02	34808692	60087	28.47	579	586	577	767	413	590	579.30	0.74	0	10546	606	597	589	580	572	602	585	104	177	100	410	1	1	103575530	605	5.62	0.54	12	0.06	104.00	1074.00	1098	20230718	-46.81	537	20240208	8.75	849	-31.21	20240314	537	8.75	20240208	1098	-46.81	20230718	537	8.75	20240208	1.80	N	227950	100	103 억		765173	N	N	0	N	00	N
79	20240718	110932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	578	-12	5	-2.03	29295900	50566	23.96	579	586	577	767	413	590	579.36	0.74	0	8605	606	597	589	580	572	602	585	104	177	100	410	1	1	103575530	599	5.56	0.54	12	0.05	104.00	1074.00	1098	20230718	-47.36	537	20240208	7.64	849	-31.92	20240314	537	7.64	20240208	1098	-47.36	20230718	537	7.64	20240208	1.80	N	227950	100	103 억		765173	N	N	0	N	00	N
80	20240718	100933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	-10	5	-1.69	21611362	37291	17.67	579	586	578	767	413	590	579.53	0.74	0	6303	606	597	589	580	572	602	585	104	177	100	410	1	1	103575530	601	5.58	0.54	12	0.04	104.00	1074.00	1098	20230718	-47.18	537	20240208	8.01	849	-31.68	20240314	537	8.01	20240208	1098	-47.18	20230718	537	8.01	20240208	1.80	N	227950	100	103 억		765173	N	N	0	N	00	N
81	20240718	090932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	582	-8	5	-1.36	4008648	6921	3.28	579	586	578	767	413	590	579.20	0.74	0	221	606	597	589	580	572	602	585	104	177	100	410	1	1	103575530	603	5.60	0.54	12	0.01	104.00	1074.00	1098	20230718	-46.99	537	20240208	8.38	849	-31.45	20240314	537	8.38	20240208	1098	-46.99	20230718	537	8.38	20240208	1.80	N	227950	100	103 억		765173	N	N	0	N	00	N
82	20240717	161011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	590	-3	5	-0.51	123589637	209257	70.25	587	598	581	770	416	593	590.61	0.75	0	-11323	618	605	584	571	550	612	578	104	177	100	410	1	1	103575530	611	5.67	0.55	12	0.20	104.00	1074.00	1098	20230718	-46.27	537	20240208	9.87	849	-30.51	20240314	537	9.87	20240208	1098	-46.27	20230718	537	9.87	20240208	1.81	N	227950	100	103 억		777381	N	N	0	N	00	N
83	20240717	151017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	590	-3	5	-0.51	106824222	180851	60.72	587	598	581	770	416	593	590.68	0.75	0	-10489	618	605	584	571	550	612	578	104	177	100	410	1	1	103575530	611	5.67	0.55	12	0.17	104.00	1074.00	1098	20230718	-46.27	537	20240208	9.87	849	-30.51	20240314	537	9.87	20240208	1098	-46.27	20230718	537	9.87	20240208	1.81	N	227950	100	103 억		777381	N	N	0	N	00	N
84	20240717	141013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	593	0	3	0.00	103282580	174836	58.70	587	598	581	770	416	593	590.74	0.75	0	-8226	618	605	584	571	550	612	578	104	177	100	410	1	1	103575530	614	5.70	0.55	12	0.17	104.00	1074.00	1098	20230718	-45.99	537	20240208	10.43	849	-30.15	20240314	537	10.43	20240208	1098	-45.99	20230718	537	10.43	20240208	1.81	N	227950	100	103 억		777381	N	N	0	N	00	N
85	20240717	131012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	590	-3	5	-0.51	100787515	170609	57.28	587	598	581	770	416	593	590.75	0.75	0	-7980	618	605	584	571	550	612	578	104	177	100	410	1	1	103575530	611	5.67	0.55	12	0.16	104.00	1074.00	1098	20230718	-46.27	537	20240208	9.87	849	-30.51	20240314	537	9.87	20240208	1098	-46.27	20230718	537	9.87	20240208	1.81	N	227950	100	103 억		777381	N	N	0	N	00	N
86	20240717	121014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	591	-2	5	-0.34	86566745	146248	49.10	587	598	585	770	416	593	591.92	0.75	0	-7349	618	605	584	571	550	612	578	104	177	100	410	1	1	103575530	612	5.68	0.55	12	0.14	104.00	1074.00	1098	20230718	-46.17	537	20240208	10.06	849	-30.39	20240314	537	10.06	20240208	1098	-46.17	20230718	537	10.06	20240208	1.81	N	227950	100	103 억		777381	N	N	0	N	00	N
87	20240717	111014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	591	-2	5	-0.34	84754529	143181	48.07	587	598	585	770	416	593	591.94	0.75	0	-7347	618	605	584	571	550	612	578	104	177	100	410	1	1	103575530	612	5.68	0.55	12	0.14	104.00	1074.00	1098	20230718	-46.17	537	20240208	10.06	849	-30.39	20240314	537	10.06	20240208	1098	-46.17	20230718	537	10.06	20240208	1.81	N	227950	100	103 억		777381	N	N	0	N	00	N
88	20240717	101014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	586	-7	5	-1.18	74548977	125793	42.23	587	598	585	770	416	593	592.63	0.75	0	-7952	618	605	584	571	550	612	578	104	177	100	410	1	1	103575530	607	5.63	0.55	12	0.12	104.00	1074.00	1098	20230718	-46.63	537	20240208	9.12	849	-30.98	20240314	537	9.12	20240208	1098	-46.63	20230718	537	9.12	20240208	1.81	N	227950	100	103 억		777381	N	N	0	N	00	N
89	20240717	090820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	593	0	3	0.00	1157708	1972	0.66	587	593	586	770	416	593	587.07	0.75	0	1239	618	605	584	571	550	612	578	104	177	100	410	1	1	103575530	614	5.70	0.55	12	0.00	104.00	1074.00	1098	20230718	-45.99	537	20240208	10.43	849	-30.15	20240314	537	10.43	20240208	1098	-45.99	20230718	537	10.43	20240208	1.81	N	227950	100	103 억		777381	N	N	0	N	00	N
90	20240716	161015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	593	5	2	0.85	171057290	297508	277.98	588	597	563	764	412	588	574.95	0.76	0	-18643	597	592	587	582	577	595	585	104	176	100	410	1	1	103575530	614	5.70	0.55	12	0.29	104.00	1074.00	1098	20230718	-45.99	537	20240208	10.43	849	-30.15	20240314	537	10.43	20240208	1098	-45.99	20230718	537	10.43	20240208	1.81	N	227950	100	103 억		783973	N	N	0	N	00	N
91	20240716	151026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	579	-9	5	-1.53	142511453	249166	232.81	588	593	563	764	412	588	571.95	0.76	0	-9921	597	592	587	582	577	595	585	104	176	100	410	1	1	103575530	600	5.57	0.54	12	0.24	104.00	1074.00	1098	20230718	-47.27	537	20240208	7.82	849	-31.80	20240314	537	7.82	20240208	1098	-47.27	20230718	537	7.82	20240208	1.81	N	227950	100	103 억		783973	N	N	0	N	00	N
92	20240716	141022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	573	-15	5	-2.55	110105192	192118	179.51	588	593	563	764	412	588	573.11	0.76	0	-4058	597	592	587	582	577	595	585	104	176	100	410	1	1	103575530	593	5.51	0.53	12	0.19	104.00	1074.00	1098	20230718	-47.81	537	20240208	6.70	849	-32.51	20240314	537	6.70	20240208	1098	-47.81	20230718	537	6.70	20240208	1.81	N	227950	100	103 억		783973	N	N	0	N	00	N
93	20240716	131021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	572	-16	5	-2.72	104766874	182746	170.75	588	593	563	764	412	588	573.29	0.76	0	-1170	597	592	587	582	577	595	585	104	176	100	410	1	1	103575530	592	5.50	0.53	12	0.18	104.00	1074.00	1098	20230718	-47.91	537	20240208	6.52	849	-32.63	20240314	537	6.52	20240208	1098	-47.91	20230718	537	6.52	20240208	1.81	N	227950	100	103 억		783973	N	N	0	N	00	N
94	20240716	121019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	568	-20	5	-3.40	58961437	101972	95.28	588	593	568	764	412	588	578.21	0.76	0	1525	597	592	587	582	577	595	585	104	176	100	410	1	1	103575530	588	5.46	0.53	12	0.10	104.00	1074.00	1098	20230718	-48.27	537	20240208	5.77	849	-33.10	20240314	537	5.77	20240208	1098	-48.27	20230718	537	5.77	20240208	1.81	N	227950	100	103 억		783973	N	N	0	N	00	N
95	20240716	111020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	578	-10	5	-1.70	35568438	61116	57.10	588	593	572	764	412	588	581.98	0.76	0	-8816	597	592	587	582	577	595	585	104	176	100	410	1	1	103575530	599	5.56	0.54	12	0.06	104.00	1074.00	1098	20230718	-47.36	537	20240208	7.64	849	-31.92	20240314	537	7.64	20240208	1098	-47.36	20230718	537	7.64	20240208	1.81	N	227950	100	103 억		783973	N	N	0	N	00	N
96	20240716	101021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	585	-3	5	-0.51	22250455	38065	35.57	588	593	581	764	412	588	584.54	0.76	0	-5641	597	592	587	582	577	595	585	104	176	100	410	1	1	103575530	606	5.62	0.54	12	0.04	104.00	1074.00	1098	20230718	-46.72	537	20240208	8.94	849	-31.10	20240314	537	8.94	20240208	1098	-46.72	20230718	537	8.94	20240208	1.81	N	227950	100	103 억		783973	N	N	0	N	00	N
97	20240716	091019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	586	-2	5	-0.34	6053332	10393	9.71	588	588	582	764	412	588	582.44	0.76	0	319	597	592	587	582	577	595	585	104	176	100	410	1	1	103575530	607	5.63	0.55	12	0.01	104.00	1074.00	1098	20230718	-46.63	537	20240208	9.12	849	-30.98	20240314	537	9.12	20240208	1098	-46.63	20230718	537	9.12	20240208	1.81	N	227950	100	103 억		783973	N	N	0	N	00	N
98	20240715	161003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	588	4	2	0.68	62714951	107006	117.70	584	592	582	759	409	584	586.08	0.77	0	-16016	595	589	580	574	565	585	570	104	175	100	400	1	1	103575530	609	5.65	0.55	12	0.10	104.00	1074.00	1098	20230718	-46.45	537	20240208	9.50	849	-30.74	20240314	537	9.50	20240208	1098	-46.45	20230718	537	9.50	20240208	1.76	N	227950	100	103 억		799837	N	N	0	N	00	N
99	20240715	151011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	589	5	2	0.86	61745239	105357	115.88	584	592	582	759	409	584	586.06	0.77	0	-15993	595	589	580	574	565	585	570	104	175	100	400	1	1	103575530	610	5.66	0.55	12	0.10	104.00	1074.00	1098	20230718	-46.36	537	20240208	9.68	849	-30.62	20240314	537	9.68	20240208	1098	-46.36	20230718	537	9.68	20240208	1.76	N	227950	100	103 억		799837	N	N	0	N	00	N
100	20240715	141009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	589	5	2	0.86	60680117	103548	113.89	584	592	582	759	409	584	586.01	0.77	0	-15180	595	589	580	574	565	585	570	104	175	100	400	1	1	103575530	610	5.66	0.55	12	0.10	104.00	1074.00	1098	20230718	-46.36	537	20240208	9.68	849	-30.62	20240314	537	9.68	20240208	1098	-46.36	20230718	537	9.68	20240208	1.76	N	227950	100	103 억		799837	N	N	0	N	00	N
101	20240715	131011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	585	1	2	0.17	56008297	95566	105.11	584	592	582	759	409	584	586.07	0.77	0	-15126	595	589	580	574	565	585	570	104	175	100	400	1	1	103575530	606	5.62	0.54	12	0.09	104.00	1074.00	1098	20230718	-46.72	537	20240208	8.94	849	-31.10	20240314	537	8.94	20240208	1098	-46.72	20230718	537	8.94	20240208	1.76	N	227950	100	103 억		799837	N	N	0	N	00	N
102	20240715	121009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	584	0	3	0.00	46784360	79811	87.79	584	592	582	759	409	584	586.19	0.77	0	-14886	595	589	580	574	565	585	570	104	175	100	400	1	1	103575530	605	5.62	0.54	12	0.08	104.00	1074.00	1098	20230718	-46.81	537	20240208	8.75	849	-31.21	20240314	537	8.75	20240208	1098	-46.81	20230718	537	8.75	20240208	1.76	N	227950	100	103 억		799837	N	N	0	N	00	N
103	20240715	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	586	2	2	0.34	32485214	55374	60.91	584	592	582	759	409	584	586.65	0.77	0	-15198	595	589	580	574	565	585	570	104	175	100	400	1	1	103575530	607	5.63	0.55	12	0.05	104.00	1074.00	1098	20230718	-46.63	537	20240208	9.12	849	-30.98	20240314	537	9.12	20240208	1098	-46.63	20230718	537	9.12	20240208	1.76	N	227950	100	103 억		799837	N	N	0	N	00	N
104	20240715	101008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	590	6	2	1.03	21008940	35817	39.40	584	592	582	759	409	584	586.56	0.77	0	-15079	595	589	580	574	565	585	570	104	175	100	400	1	1	103575530	611	5.67	0.55	12	0.03	104.00	1074.00	1098	20230718	-46.27	537	20240208	9.87	849	-30.51	20240314	537	9.87	20240208	1098	-46.27	20230718	537	9.87	20240208	1.76	N	227950	100	103 억		799837	N	N	0	N	00	N
105	20240715	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	591	7	2	1.20	8659185	14658	16.12	584	592	584	759	409	584	590.75	0.77	0	-5881	595	589	580	574	565	585	570	104	175	100	400	1	1	103575530	612	5.68	0.55	12	0.01	104.00	1074.00	1098	20230718	-46.17	537	20240208	10.06	849	-30.39	20240314	537	10.06	20240208	1098	-46.17	20230718	537	10.06	20240208	1.76	N	227950	100	103 억		799837	N	N	0	N	00	N
106	20240712	161001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	584	-1	5	-0.17	52827619	90902	74.28	585	586	571	760	410	585	581.15	0.77	0	-2665	597	590	585	578	573	594	582	104	175	100	400	1	1	103575530	605	5.62	0.54	12	0.09	104.00	1074.00	1119	20230706	-47.81	537	20240208	8.75	849	-31.21	20240314	537	8.75	20240208	1098	-46.81	20230718	537	8.75	20240208	1.74	N	227950	100	103 억		802502	N	N	0	N	00	N
107	20240712	151008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	585	0	3	0.00	51165005	88056	71.96	585	586	571	760	410	585	581.05	0.77	0	-2666	597	590	585	578	573	594	582	104	175	100	400	1	1	103575530	606	5.62	0.54	12	0.09	104.00	1074.00	1119	20230706	-47.72	537	20240208	8.94	849	-31.10	20240314	537	8.94	20240208	1098	-46.72	20230718	537	8.94	20240208	1.74	N	227950	100	103 억		802502	N	N	0	N	00	N
108	20240712	141011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	584	-1	5	-0.17	42626438	73410	59.99	585	586	571	760	410	585	580.66	0.77	0	-2666	597	590	585	578	573	594	582	104	175	100	400	1	1	103575530	605	5.62	0.54	12	0.07	104.00	1074.00	1119	20230706	-47.81	537	20240208	8.75	849	-31.21	20240314	537	8.75	20240208	1098	-46.81	20230718	537	8.75	20240208	1.74	N	227950	100	103 억		802502	N	N	0	N	00	N
109	20240712	131004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	582	-3	5	-0.51	37116284	63925	52.24	585	586	571	760	410	585	580.62	0.77	0	-442	597	590	585	578	573	594	582	104	175	100	400	1	1	103575530	603	5.60	0.54	12	0.06	104.00	1074.00	1119	20230706	-47.99	537	20240208	8.38	849	-31.45	20240314	537	8.38	20240208	1098	-46.99	20230718	537	8.38	20240208	1.74	N	227950	100	103 억		802502	N	N	0	N	00	N
110	20240712	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	585	0	3	0.00	32000051	55077	45.01	585	586	571	760	410	585	581.01	0.77	0	-1802	597	590	585	578	573	594	582	104	175	100	400	1	1	103575530	606	5.62	0.54	12	0.05	104.00	1074.00	1119	20230706	-47.72	537	20240208	8.94	849	-31.10	20240314	537	8.94	20240208	1098	-46.72	20230718	537	8.94	20240208	1.74	N	227950	100	103 억		802502	N	N	0	N	00	N
111	20240712	111004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	-5	5	-0.85	29296819	50433	41.21	585	586	571	760	410	585	580.91	0.77	0	-1451	597	590	585	578	573	594	582	104	175	100	400	1	1	103575530	601	5.58	0.54	12	0.05	104.00	1074.00	1119	20230706	-48.17	537	20240208	8.01	849	-31.68	20240314	537	8.01	20240208	1098	-47.18	20230718	537	8.01	20240208	1.74	N	227950	100	103 억		802502	N	N	0	N	00	N
112	20240712	101005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	578	-7	5	-1.20	26927693	46338	37.87	585	586	571	760	410	585	581.11	0.77	0	-1454	597	590	585	578	573	594	582	104	175	100	400	1	1	103575530	599	5.56	0.54	12	0.04	104.00	1074.00	1119	20230706	-48.35	537	20240208	7.64	849	-31.92	20240314	537	7.64	20240208	1098	-47.36	20230718	537	7.64	20240208	1.74	N	227950	100	103 억		802502	N	N	0	N	00	N
113	20240712	091002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	578	-7	5	-1.20	2584736	4424	3.62	585	586	578	760	410	585	584.25	0.77	0	-1982	597	590	585	578	573	594	582	104	175	100	400	1	1	103575530	599	5.56	0.54	12	0.00	104.00	1074.00	1119	20230706	-48.35	537	20240208	7.64	849	-31.92	20240314	537	7.64	20240208	1098	-47.36	20230718	537	7.64	20240208	1.74	N	227950	100	103 억		802502	N	N	0	N	00	N
114	20240711	160957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	585	1	2	0.17	71686553	122368	107.90	584	592	580	759	409	584	585.83	0.78	0	-8375	595	589	581	575	567	592	578	104	175	100	400	1	1	103575530	606	5.62	0.54	12	0.12	104.00	1074.00	1155	20230705	-49.35	537	20240208	8.94	849	-31.10	20240314	537	8.94	20240208	1098	-46.72	20230718	537	8.94	20240208	1.74	N	227950	100	103 억		811173	N	N	0	N	00	N
115	20240711	151004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	586	2	2	0.34	70761083	120786	106.51	584	592	580	759	409	584	585.84	0.78	0	-8376	595	589	581	575	567	592	578	104	175	100	400	1	1	103575530	607	5.63	0.55	12	0.12	104.00	1074.00	1155	20230705	-49.26	537	20240208	9.12	849	-30.98	20240314	537	9.12	20240208	1098	-46.63	20230718	537	9.12	20240208	1.74	N	227950	100	103 억		811173	N	N	0	N	00	N
116	20240711	141005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	-4	5	-0.68	62747592	107080	94.42	584	592	580	759	409	584	585.99	0.78	0	-6973	595	589	581	575	567	592	578	104	175	100	400	1	1	103575530	601	5.58	0.54	12	0.10	104.00	1074.00	1155	20230705	-49.78	537	20240208	8.01	849	-31.68	20240314	537	8.01	20240208	1098	-47.18	20230718	537	8.01	20240208	1.74	N	227950	100	103 억		811173	N	N	0	N	00	N
117	20240711	131003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	581	-3	5	-0.51	50453050	85948	75.79	584	592	580	759	409	584	587.02	0.78	0	-6956	595	589	581	575	567	592	578	104	175	100	400	1	1	103575530	602	5.59	0.54	12	0.08	104.00	1074.00	1155	20230705	-49.70	537	20240208	8.19	849	-31.57	20240314	537	8.19	20240208	1098	-47.09	20230718	537	8.19	20240208	1.74	N	227950	100	103 억		811173	N	N	0	N	00	N
118	20240711	121003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	589	5	2	0.86	48119369	81951	72.26	584	592	580	759	409	584	587.17	0.78	0	-6324	595	589	581	575	567	592	578	104	175	100	400	1	1	103575530	610	5.66	0.55	12	0.08	104.00	1074.00	1155	20230705	-49.00	537	20240208	9.68	849	-30.62	20240314	537	9.68	20240208	1098	-46.36	20230718	537	9.68	20240208	1.74	N	227950	100	103 억		811173	N	N	0	N	00	N
119	20240711	110958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	583	-1	5	-0.17	40116381	68264	60.19	584	592	580	759	409	584	587.67	0.78	0	-6317	595	589	581	575	567	592	578	104	175	100	400	1	1	103575530	604	5.61	0.54	12	0.07	104.00	1074.00	1155	20230705	-49.52	537	20240208	8.57	849	-31.33	20240314	537	8.57	20240208	1098	-46.90	20230718	537	8.57	20240208	1.74	N	227950	100	103 억		811173	N	N	0	N	00	N
120	20240711	101000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	584	0	3	0.00	33068533	56159	49.52	584	592	581	759	409	584	588.84	0.78	0	-6317	595	589	581	575	567	592	578	104	175	100	400	1	1	103575530	605	5.62	0.54	12	0.05	104.00	1074.00	1155	20230705	-49.44	537	20240208	8.75	849	-31.21	20240314	537	8.75	20240208	1098	-46.81	20230718	537	8.75	20240208	1.74	N	227950	100	103 억		811173	N	N	0	N	00	N
121	20240711	090958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	584	0	3	0.00	447096	766	0.68	584	584	581	759	409	584	583.68	0.78	0	0	595	589	581	575	567	592	578	104	175	100	400	1	1	103575530	605	5.62	0.54	12	0.00	104.00	1074.00	1155	20230705	-49.44	537	20240208	8.75	849	-31.21	20240314	537	8.75	20240208	1098	-46.81	20230718	537	8.75	20240208	1.74	N	227950	100	103 억		811173	N	N	0	N	00	N
122	20240710	160954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	584	5	2	0.86	65794824	113389	32.96	578	587	573	752	406	579	580.26	0.80	0	-18576	617	598	579	560	541	607	569	104	173	100	400	1	1	103575530	605	5.62	0.54	12	0.11	104.00	1074.00	1155	20230705	-49.44	537	20240208	8.75	849	-31.21	20240314	537	8.75	20240208	1098	-46.81	20230718	537	8.75	20240208	1.73	N	227950	100	103 억		828899	N	N	0	N	00	N
123	20240710	150958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	584	5	2	0.86	65494954	112875	32.81	578	587	573	752	406	579	580.24	0.80	0	-18403	617	598	579	560	541	607	569	104	173	100	400	1	1	103575530	605	5.62	0.54	12	0.11	104.00	1074.00	1155	20230705	-49.44	537	20240208	8.75	849	-31.21	20240314	537	8.75	20240208	1098	-46.81	20230718	537	8.75	20240208	1.73	N	227950	100	103 억		828899	N	N	0	N	00	N
124	20240710	140958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	585	6	2	1.04	63323827	109150	31.72	578	585	573	752	406	579	580.15	0.80	0	-18420	617	598	579	560	541	607	569	104	173	100	400	1	1	103575530	606	5.62	0.54	12	0.11	104.00	1074.00	1155	20230705	-49.35	537	20240208	8.94	849	-31.10	20240314	537	8.94	20240208	1098	-46.72	20230718	537	8.94	20240208	1.73	N	227950	100	103 억		828899	N	N	0	N	00	N
125	20240710	130957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	585	6	2	1.04	51788841	89362	25.97	578	585	573	752	406	579	579.54	0.80	0	-9173	617	598	579	560	541	607	569	104	173	100	400	1	1	103575530	606	5.62	0.54	12	0.09	104.00	1074.00	1155	20230705	-49.35	537	20240208	8.94	849	-31.10	20240314	537	8.94	20240208	1098	-46.72	20230718	537	8.94	20240208	1.73	N	227950	100	103 억		828899	N	N	0	N	00	N
126	20240710	120956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	578	-1	5	-0.17	46214805	79790	23.19	578	585	573	752	406	579	579.21	0.80	0	-9173	617	598	579	560	541	607	569	104	173	100	400	1	1	103575530	599	5.56	0.54	12	0.08	104.00	1074.00	1155	20230705	-49.96	537	20240208	7.64	849	-31.92	20240314	537	7.64	20240208	1098	-47.36	20230718	537	7.64	20240208	1.73	N	227950	100	103 억		828899	N	N	0	N	00	N
127	20240710	110957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	585	6	2	1.04	41429179	71527	20.79	578	585	573	752	406	579	579.21	0.80	0	-9173	617	598	579	560	541	607	569	104	173	100	400	1	1	103575530	606	5.62	0.54	12	0.07	104.00	1074.00	1155	20230705	-49.35	537	20240208	8.94	849	-31.10	20240314	537	8.94	20240208	1098	-46.72	20230718	537	8.94	20240208	1.73	N	227950	100	103 억		828899	N	N	0	N	00	N
128	20240710	100952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	1	2	0.17	23679873	40952	11.90	578	583	573	752	406	579	578.23	0.80	0	-5161	617	598	579	560	541	607	569	104	173	100	400	1	1	103575530	601	5.58	0.54	12	0.04	104.00	1074.00	1155	20230705	-49.78	537	20240208	8.01	849	-31.68	20240314	537	8.01	20240208	1098	-47.18	20230718	537	8.01	20240208	1.73	N	227950	100	103 억		828899	N	N	0	N	00	N
129	20240710	090958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	575	-4	5	-0.69	1340672	2327	0.68	578	578	574	752	406	579	576.14	0.80	0	-1458	617	598	579	560	541	607	569	104	173	100	400	1	1	103575530	596	5.53	0.54	12	0.00	104.00	1074.00	1155	20230705	-50.22	537	20240208	7.08	849	-32.27	20240314	537	7.08	20240208	1098	-47.63	20230718	537	7.08	20240208	1.73	N	227950	100	103 억		828899	N	N	0	N	00	N
130	20240709	160951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	579	17	2	3.02	199293141	344039	189.13	560	598	560	730	394	562	579.28	0.77	0	37677	572	566	563	557	554	570	561	104	168	100	390	1	1	103575530	600	5.57	0.54	12	0.33	104.00	1074.00	1155	20230705	-49.87	537	20240208	7.82	849	-31.80	20240314	537	7.82	20240208	1098	-47.27	20230718	537	7.82	20240208	1.73	N	227950	100	103 억		792555	N	N	0	N	00	N
131	20240709	150956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	574	12	2	2.14	195713988	337828	185.71	560	598	560	730	394	562	579.33	0.77	0	36827	572	566	563	557	554	570	561	104	168	100	390	1	1	103575530	595	5.52	0.53	12	0.33	104.00	1074.00	1155	20230705	-50.30	537	20240208	6.89	849	-32.39	20240314	537	6.89	20240208	1098	-47.72	20230718	537	6.89	20240208	1.73	N	227950	100	103 억		792555	N	N	0	N	00	N
132	20240709	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	578	16	2	2.85	185648289	320352	176.10	560	598	560	730	394	562	579.51	0.77	0	37997	572	566	563	557	554	570	561	104	168	100	390	1	1	103575530	599	5.56	0.54	12	0.31	104.00	1074.00	1155	20230705	-49.96	537	20240208	7.64	849	-31.92	20240314	537	7.64	20240208	1098	-47.36	20230718	537	7.64	20240208	1.73	N	227950	100	103 억		792555	N	N	0	N	00	N
133	20240709	130959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	588	26	2	4.63	146010850	252224	138.65	560	598	560	730	394	562	578.89	0.77	0	62733	572	566	563	557	554	570	561	104	168	100	390	1	1	103575530	609	5.65	0.55	12	0.24	104.00	1074.00	1155	20230705	-49.09	537	20240208	9.50	849	-30.74	20240314	537	9.50	20240208	1098	-46.45	20230718	537	9.50	20240208	1.73	N	227950	100	103 억		792555	N	N	0	N	00	N
134	20240709	121000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	594	32	2	5.69	97747823	169851	93.37	560	598	560	730	394	562	575.49	0.77	0	47568	572	566	563	557	554	570	561	104	168	100	390	1	1	103575530	615	5.71	0.55	12	0.16	104.00	1074.00	1155	20230705	-48.57	537	20240208	10.61	849	-30.04	20240314	537	10.61	20240208	1098	-45.90	20230718	537	10.61	20240208	1.73	N	227950	100	103 억		792555	N	N	0	N	00	N
135	20240709	111001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	576	14	2	2.49	53514771	93988	51.67	560	578	560	730	394	562	569.38	0.77	0	36333	572	566	563	557	554	570	561	104	168	100	390	1	1	103575530	597	5.54	0.54	12	0.09	104.00	1074.00	1155	20230705	-50.13	537	20240208	7.26	849	-32.16	20240314	537	7.26	20240208	1098	-47.54	20230718	537	7.26	20240208	1.73	N	227950	100	103 억		792555	N	N	0	N	00	N
136	20240709	100957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	574	12	2	2.14	39708455	70013	38.49	560	574	560	730	394	562	567.16	0.77	0	37883	572	566	563	557	554	570	561	104	168	100	390	1	1	103575530	595	5.52	0.53	12	0.07	104.00	1074.00	1155	20230705	-50.30	537	20240208	6.89	849	-32.39	20240314	537	6.89	20240208	1098	-47.72	20230718	537	6.89	20240208	1.73	N	227950	100	103 억		792555	N	N	0	N	00	N
137	20240709	090954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	-2	5	-0.36	1152589	2058	1.13	560	561	560	730	394	562	560.05	0.77	0	-50	572	566	563	557	554	570	561	104	168	100	390	1	1	103575530	580	5.38	0.52	12	0.00	104.00	1074.00	1155	20230705	-51.52	537	20240208	4.28	849	-34.04	20240314	537	4.28	20240208	1098	-49.00	20230718	537	4.28	20240208	1.73	N	227950	100	103 억		792555	N	N	0	N	00	N
138	20240708	160948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	562	-3	5	-0.53	102590317	181701	67.31	561	569	560	734	396	565	564.61	0.72	0	41670	589	576	565	552	541	571	547	104	169	100	390	1	1	103575530	582	5.40	0.52	12	0.18	104.00	1074.00	1185	20230630	-52.57	537	20240208	4.66	849	-33.80	20240314	537	4.66	20240208	1098	-48.82	20230718	537	4.66	20240208	1.74	N	227950	100	103 억		748619	N	N	0	N	00	N
139	20240708	150950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	565	0	3	0.00	98702574	174793	64.75	561	569	560	734	396	565	564.68	0.72	0	42082	589	576	565	552	541	571	547	104	169	100	390	1	1	103575530	585	5.43	0.53	12	0.17	104.00	1074.00	1185	20230630	-52.32	537	20240208	5.21	849	-33.45	20240314	537	5.21	20240208	1098	-48.54	20230718	537	5.21	20240208	1.74	N	227950	100	103 억		748619	N	N	0	N	00	N
140	20240708	140953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	565	0	3	0.00	78966564	139862	51.81	561	569	560	734	396	565	564.60	0.72	0	21601	589	576	565	552	541	571	547	104	169	100	390	1	1	103575530	585	5.43	0.53	12	0.14	104.00	1074.00	1185	20230630	-52.32	537	20240208	5.21	849	-33.45	20240314	537	5.21	20240208	1098	-48.54	20230718	537	5.21	20240208	1.74	N	227950	100	103 억		748619	N	N	0	N	00	N
141	20240708	130948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	568	3	2	0.53	59086137	104645	38.77	561	569	561	734	396	565	564.63	0.72	0	15467	589	576	565	552	541	571	547	104	169	100	390	1	1	103575530	588	5.46	0.53	12	0.10	104.00	1074.00	1185	20230630	-52.07	537	20240208	5.77	849	-33.10	20240314	537	5.77	20240208	1098	-48.27	20230718	537	5.77	20240208	1.74	N	227950	100	103 억		748619	N	N	0	N	00	N
142	20240708	120950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	566	1	2	0.18	46281233	82037	30.39	561	567	561	734	396	565	564.15	0.72	0	11929	589	576	565	552	541	571	547	104	169	100	390	1	1	103575530	586	5.44	0.53	12	0.08	104.00	1074.00	1185	20230630	-52.24	537	20240208	5.40	849	-33.33	20240314	537	5.40	20240208	1098	-48.45	20230718	537	5.40	20240208	1.74	N	227950	100	103 억		748619	N	N	0	N	00	N
143	20240708	110948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	563	-2	5	-0.35	41752612	74022	27.42	561	566	561	734	396	565	564.06	0.72	0	8164	589	576	565	552	541	571	547	104	169	100	390	1	1	103575530	583	5.41	0.52	12	0.07	104.00	1074.00	1185	20230630	-52.49	537	20240208	4.84	849	-33.69	20240314	537	4.84	20240208	1098	-48.72	20230718	537	4.84	20240208	1.74	N	227950	100	103 억		748619	N	N	0	N	00	N
144	20240708	100948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	566	1	2	0.18	7391491	13119	4.86	561	566	561	734	396	565	563.42	0.72	0	4790	589	576	565	552	541	571	547	104	169	100	390	1	1	103575530	586	5.44	0.53	12	0.01	104.00	1074.00	1185	20230630	-52.24	537	20240208	5.40	849	-33.33	20240314	537	5.40	20240208	1098	-48.45	20230718	537	5.40	20240208	1.74	N	227950	100	103 억		748619	N	N	0	N	00	N
145	20240708	090947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	562	-3	5	-0.53	3468198	6182	2.29	561	562	561	734	396	565	561.02	0.72	0	5194	589	576	565	552	541	571	547	104	169	100	390	1	1	103575530	582	5.40	0.52	12	0.01	104.00	1074.00	1185	20230630	-52.57	537	20240208	4.66	849	-33.80	20240314	537	4.66	20240208	1098	-48.82	20230718	537	4.66	20240208	1.74	N	227950	100	103 억		748619	N	N	0	N	00	N
146	20240705	160943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	565	3	2	0.53	151653054	269927	185.22	578	578	554	730	394	562	561.83	0.77	0	-51500	568	564	560	556	552	567	559	104	168	100	390	1	1	103575530	585	5.43	0.53	12	0.26	104.00	1074.00	1185	20230630	-52.32	537	20240208	5.21	849	-33.45	20240314	537	5.21	20240208	1155	-51.08	20230705	537	5.21	20240208	1.74	N	227950	100	103 억		800119	N	N	0	N	00	N
147	20240705	150947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	565	3	2	0.53	150675061	268196	184.04	578	578	554	730	394	562	561.81	0.77	0	-51328	568	564	560	556	552	567	559	104	168	100	390	1	1	103575530	585	5.43	0.53	12	0.26	104.00	1074.00	1185	20230630	-52.32	537	20240208	5.21	849	-33.45	20240314	537	5.21	20240208	1155	-51.08	20230705	537	5.21	20240208	1.74	N	227950	100	103 억		800119	N	N	0	N	00	N
148	20240705	140949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	561	-1	5	-0.18	109334657	195106	133.88	578	578	554	730	394	562	560.39	0.77	0	-4075	568	564	560	556	552	567	559	104	168	100	390	1	1	103575530	581	5.39	0.52	12	0.19	104.00	1074.00	1185	20230630	-52.66	537	20240208	4.47	849	-33.92	20240314	537	4.47	20240208	1155	-51.43	20230705	537	4.47	20240208	1.74	N	227950	100	103 억		800119	N	N	0	N	00	N
149	20240705	130946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	-2	5	-0.36	62244584	110700	75.96	578	578	557	730	394	562	562.28	0.77	0	-3664	568	564	560	556	552	567	559	104	168	100	390	1	1	103575530	580	5.38	0.52	12	0.11	104.00	1074.00	1185	20230630	-52.74	537	20240208	4.28	849	-34.04	20240314	537	4.28	20240208	1155	-51.52	20230705	537	4.28	20240208	1.74	N	227950	100	103 억		800119	N	N	0	N	00	N
150	20240705	120946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	565	3	2	0.53	20482043	36172	24.82	578	578	562	730	394	562	566.24	0.77	0	3586	568	564	560	556	552	567	559	104	168	100	390	1	1	103575530	585	5.43	0.53	12	0.03	104.00	1074.00	1185	20230630	-52.32	537	20240208	5.21	849	-33.45	20240314	537	5.21	20240208	1155	-51.08	20230705	537	5.21	20240208	1.74	N	227950	100	103 억		800119	N	N	0	N	00	N
151	20240705	110943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	568	6	2	1.07	16821841	29718	20.39	578	578	562	730	394	562	566.05	0.77	0	5711	568	564	560	556	552	567	559	104	168	100	390	1	1	103575530	588	5.46	0.53	12	0.03	104.00	1074.00	1185	20230630	-52.07	537	20240208	5.77	849	-33.10	20240314	537	5.77	20240208	1155	-50.82	20230705	537	5.77	20240208	1.74	N	227950	100	103 억		800119	N	N	0	N	00	N
152	20240705	100944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	567	5	2	0.89	10948670	19350	13.28	578	578	562	730	394	562	565.82	0.77	0	6469	568	564	560	556	552	567	559	104	168	100	390	1	1	103575530	587	5.45	0.53	12	0.02	104.00	1074.00	1185	20230630	-52.15	537	20240208	5.59	849	-33.22	20240314	537	5.59	20240208	1155	-50.91	20230705	537	5.59	20240208	1.74	N	227950	100	103 억		800119	N	N	0	N	00	N
153	20240705	090945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	566	4	2	0.71	3817404	6703	4.60	578	578	563	730	394	562	569.51	0.77	0	2070	568	564	560	556	552	567	559	104	168	100	390	1	1	103575530	586	5.44	0.53	12	0.01	104.00	1074.00	1185	20230630	-52.24	537	20240208	5.40	849	-33.33	20240314	537	5.40	20240208	1155	-51.00	20230705	537	5.40	20240208	1.74	N	227950	100	103 억		800119	N	N	0	N	00	N
154	20240704	160940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	562	2	2	0.36	81559944	145730	85.12	556	564	556	728	392	560	559.66	0.74	0	37710	572	566	560	554	548	569	557	104	168	100	390	1	1	103575530	582	5.40	0.52	12	0.14	104.00	1074.00	1185	20230630	-52.57	537	20240208	4.66	849	-33.80	20240314	537	4.66	20240208	1155	-51.34	20230705	537	4.66	20240208	1.79	N	227950	100	103 억		762409	N	N	0	N	00	N
155	20240704	150944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	561	1	2	0.18	79852228	142690	83.35	556	564	556	728	392	560	559.62	0.74	0	38080	572	566	560	554	548	569	557	104	168	100	390	1	1	103575530	581	5.39	0.52	12	0.14	104.00	1074.00	1185	20230630	-52.66	537	20240208	4.47	849	-33.92	20240314	537	4.47	20240208	1155	-51.43	20230705	537	4.47	20240208	1.79	N	227950	100	103 억		762409	N	N	0	N	00	N
156	20240704	140942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	561	1	2	0.18	58922399	105369	61.55	556	564	556	728	392	560	559.20	0.74	0	32433	572	566	560	554	548	569	557	104	168	100	390	1	1	103575530	581	5.39	0.52	12	0.10	104.00	1074.00	1185	20230630	-52.66	537	20240208	4.47	849	-33.92	20240314	537	4.47	20240208	1155	-51.43	20230705	537	4.47	20240208	1.79	N	227950	100	103 억		762409	N	N	0	N	00	N
157	20240704	130943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	562	2	2	0.36	48644007	87007	50.82	556	564	556	728	392	560	559.08	0.74	0	32433	572	566	560	554	548	569	557	104	168	100	390	1	1	103575530	582	5.40	0.52	12	0.08	104.00	1074.00	1185	20230630	-52.57	537	20240208	4.66	849	-33.80	20240314	537	4.66	20240208	1155	-51.34	20230705	537	4.66	20240208	1.79	N	227950	100	103 억		762409	N	N	0	N	00	N
158	20240704	120943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	0	3	0.00	27037959	48229	28.17	556	564	556	728	392	560	560.62	0.74	0	1697	572	566	560	554	548	569	557	104	168	100	390	1	1	103575530	580	5.38	0.52	12	0.05	104.00	1074.00	1185	20230630	-52.74	537	20240208	4.28	849	-34.04	20240314	537	4.28	20240208	1155	-51.52	20230705	537	4.28	20240208	1.79	N	227950	100	103 억		762409	N	N	0	N	00	N
159	20240704	110941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	562	2	2	0.36	19829494	35362	20.65	556	564	556	728	392	560	560.76	0.74	0	1017	572	566	560	554	548	569	557	104	168	100	390	1	1	103575530	582	5.40	0.52	12	0.03	104.00	1074.00	1185	20230630	-52.57	537	20240208	4.66	849	-33.80	20240314	537	4.66	20240208	1155	-51.34	20230705	537	4.66	20240208	1.79	N	227950	100	103 억		762409	N	N	0	N	00	N
160	20240704	100941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	0	3	0.00	17852512	31834	18.59	556	564	556	728	392	560	560.80	0.74	0	1017	572	566	560	554	548	569	557	104	168	100	390	1	1	103575530	580	5.38	0.52	12	0.03	104.00	1074.00	1185	20230630	-52.74	537	20240208	4.28	849	-34.04	20240314	537	4.28	20240208	1155	-51.52	20230705	537	4.28	20240208	1.79	N	227950	100	103 억		762409	N	N	0	N	00	N
161	20240704	090943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	0	3	0.00	3022316	5434	3.17	556	560	556	728	392	560	556.19	0.74	0	10	572	566	560	554	548	569	557	104	168	100	390	1	1	103575530	580	5.38	0.52	12	0.01	104.00	1074.00	1185	20230630	-52.74	537	20240208	4.28	849	-34.04	20240314	537	4.28	20240208	1155	-51.52	20230705	537	4.28	20240208	1.79	N	227950	100	103 억		762409	N	N	0	N	00	N
162	20240703	160937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	2	2	0.36	95504922	171153	118.12	558	566	554	725	391	558	558.01	0.73	0	5316	570	564	558	552	546	567	555	104	167	100	390	1	1	103575530	580	5.38	0.52	12	0.17	104.00	1074.00	1189	20230627	-52.90	537	20240208	4.28	849	-34.04	20240314	537	4.28	20240208	1155	-51.52	20230705	537	4.28	20240208	1.88	N	227950	100	103 억		757093	N	N	0	N	00	N
163	20240703	150940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	558	0	3	0.00	93675086	167877	115.86	558	566	554	725	391	558	558.00	0.73	0	5937	570	564	558	552	546	567	555	104	167	100	390	1	1	103575530	578	5.37	0.52	12	0.16	104.00	1074.00	1189	20230627	-53.07	537	20240208	3.91	849	-34.28	20240314	537	3.91	20240208	1155	-51.69	20230705	537	3.91	20240208	1.88	N	227950	100	103 억		757093	N	N	0	N	00	N
164	20240703	140940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	557	-1	5	-0.18	89046639	159575	110.13	558	566	554	725	391	558	558.02	0.73	0	5299	570	564	558	552	546	567	555	104	167	100	390	1	1	103575530	577	5.36	0.52	12	0.15	104.00	1074.00	1189	20230627	-53.15	537	20240208	3.72	849	-34.39	20240314	537	3.72	20240208	1155	-51.77	20230705	537	3.72	20240208	1.88	N	227950	100	103 억		757093	N	N	0	N	00	N
165	20240703	130940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	558	0	3	0.00	77636946	139122	96.02	558	566	554	725	391	558	558.05	0.73	0	837	570	564	558	552	546	567	555	104	167	100	390	1	1	103575530	578	5.37	0.52	12	0.13	104.00	1074.00	1189	20230627	-53.07	537	20240208	3.91	849	-34.28	20240314	537	3.91	20240208	1155	-51.69	20230705	537	3.91	20240208	1.88	N	227950	100	103 억		757093	N	N	0	N	00	N
166	20240703	120939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	559	1	2	0.18	74687292	133825	92.36	558	566	554	725	391	558	558.10	0.73	0	-759	570	564	558	552	546	567	555	104	167	100	390	1	1	103575530	579	5.38	0.52	12	0.13	104.00	1074.00	1189	20230627	-52.99	537	20240208	4.10	849	-34.16	20240314	537	4.10	20240208	1155	-51.60	20230705	537	4.10	20240208	1.88	N	227950	100	103 억		757093	N	N	0	N	00	N
167	20240703	110941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	2	2	0.36	57299802	102721	70.89	558	566	554	725	391	558	557.82	0.73	0	1755	570	564	558	552	546	567	555	104	167	100	390	1	1	103575530	580	5.38	0.52	12	0.10	104.00	1074.00	1189	20230627	-52.90	537	20240208	4.28	849	-34.04	20240314	537	4.28	20240208	1155	-51.52	20230705	537	4.28	20240208	1.88	N	227950	100	103 억		757093	N	N	0	N	00	N
168	20240703	100942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	562	4	2	0.72	54801932	98267	67.82	558	566	554	725	391	558	557.68	0.73	0	-371	570	564	558	552	546	567	555	104	167	100	390	1	1	103575530	582	5.40	0.52	12	0.09	104.00	1074.00	1189	20230627	-52.73	537	20240208	4.66	849	-33.80	20240314	537	4.66	20240208	1155	-51.34	20230705	537	4.66	20240208	1.88	N	227950	100	103 억		757093	N	N	0	N	00	N
169	20240703	090938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	2	2	0.36	2571546	4592	3.17	558	566	555	725	391	558	560.01	0.73	0	-406	570	564	558	552	546	567	555	104	167	100	390	1	1	103575530	580	5.38	0.52	12	0.00	104.00	1074.00	1189	20230627	-52.90	537	20240208	4.28	849	-34.04	20240314	537	4.28	20240208	1155	-51.52	20230705	537	4.28	20240208	1.88	N	227950	100	103 억		757093	N	N	0	N	00	N
170	20240702	160936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	558	-3	5	-0.53	79085554	142217	41.56	556	564	552	729	393	561	556.09	0.73	0	3850	585	573	563	551	541	568	546	104	168	100	390	1	1	103575530	578	5.37	0.52	12	0.14	104.00	1074.00	1260	20230626	-55.71	537	20240208	3.91	849	-34.28	20240314	537	3.91	20240208	1155	-51.69	20230705	537	3.91	20240208	1.88	N	227950	100	103 억		753207	N	N	0	N	00	N
171	20240702	150937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	556	-5	5	-0.89	68818596	123755	36.17	556	564	552	729	393	561	556.08	0.73	0	3660	585	573	563	551	541	568	546	104	168	100	390	1	1	103575530	576	5.35	0.52	12	0.12	104.00	1074.00	1260	20230626	-55.87	537	20240208	3.54	849	-34.51	20240314	537	3.54	20240208	1155	-51.86	20230705	537	3.54	20240208	1.88	N	227950	100	103 억		753207	N	N	0	N	00	N
172	20240702	140938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	556	-5	5	-0.89	43614016	78252	22.87	556	564	553	729	393	561	557.35	0.73	0	2439	585	573	563	551	541	568	546	104	168	100	390	1	1	103575530	576	5.35	0.52	12	0.08	104.00	1074.00	1260	20230626	-55.87	537	20240208	3.54	849	-34.51	20240314	537	3.54	20240208	1155	-51.86	20230705	537	3.54	20240208	1.88	N	227950	100	103 억		753207	N	N	0	N	00	N
173	20240702	130938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	558	-3	5	-0.53	33786563	60560	17.70	556	564	553	729	393	561	557.90	0.73	0	-907	585	573	563	551	541	568	546	104	168	100	390	1	1	103575530	578	5.37	0.52	12	0.06	104.00	1074.00	1260	20230626	-55.71	537	20240208	3.91	849	-34.28	20240314	537	3.91	20240208	1155	-51.69	20230705	537	3.91	20240208	1.88	N	227950	100	103 억		753207	N	N	0	N	00	N
174	20240702	120938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	-1	5	-0.18	26581496	47607	13.91	556	564	553	729	393	561	558.35	0.73	0	-800	585	573	563	551	541	568	546	104	168	100	390	1	1	103575530	580	5.38	0.52	12	0.05	104.00	1074.00	1260	20230626	-55.56	537	20240208	4.28	849	-34.04	20240314	537	4.28	20240208	1155	-51.52	20230705	537	4.28	20240208	1.88	N	227950	100	103 억		753207	N	N	0	N	00	N
175	20240702	110937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	561	0	3	0.00	14217352	25386	7.42	556	564	556	729	393	561	560.04	0.73	0	-3201	585	573	563	551	541	568	546	104	168	100	390	1	1	103575530	581	5.39	0.52	12	0.02	104.00	1074.00	1260	20230626	-55.48	537	20240208	4.47	849	-33.92	20240314	537	4.47	20240208	1155	-51.43	20230705	537	4.47	20240208	1.88	N	227950	100	103 억		753207	N	N	0	N	00	N
176	20240702	100937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	559	-2	5	-0.36	5421021	9675	2.83	556	564	556	729	393	561	560.31	0.73	0	-2830	585	573	563	551	541	568	546	104	168	100	390	1	1	103575530	579	5.38	0.52	12	0.01	104.00	1074.00	1260	20230626	-55.63	537	20240208	4.10	849	-34.16	20240314	537	4.10	20240208	1155	-51.60	20230705	537	4.10	20240208	1.88	N	227950	100	103 억		753207	N	N	0	N	00	N
177	20240702	090938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	563	2	2	0.36	1375354	2449	0.72	556	564	556	729	393	561	561.62	0.73	0	-1812	585	573	563	551	541	568	546	104	168	100	390	1	1	103575530	583	5.41	0.52	12	0.00	104.00	1074.00	1260	20230626	-55.32	537	20240208	4.84	849	-33.69	20240314	537	4.84	20240208	1155	-51.26	20230705	537	4.84	20240208	1.88	N	227950	100	103 억		753207	N	N	0	N	00	N
178	20240701	160934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	561	-7	5	-1.23	190596016	341324	197.32	574	575	553	738	398	568	558.40	0.74	0	-10855	597	582	571	556	545	590	564	104	170	100	390	1	1	103575530	581	5.39	0.52	12	0.33	104.00	1074.00	1343	20230623	-58.23	537	20240208	4.47	849	-33.92	20240314	537	4.47	20240208	1155	-51.43	20230705	537	4.47	20240208	1.91	N	227950	100	103 억		764062	N	N	0	N	00	N
179	20240701	150936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	562	-6	5	-1.06	187315449	335477	193.94	574	575	553	738	398	568	558.36	0.74	0	-10053	597	582	571	556	545	590	564	104	170	100	390	1	1	103575530	582	5.40	0.52	12	0.32	104.00	1074.00	1343	20230623	-58.15	537	20240208	4.66	849	-33.80	20240314	537	4.66	20240208	1155	-51.34	20230705	537	4.66	20240208	1.91	N	227950	100	103 억		764062	N	N	0	N	00	N
180	20240701	140935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	559	-9	5	-1.58	182568774	326994	189.04	574	575	553	738	398	568	558.32	0.74	0	-8388	597	582	571	556	545	590	564	104	170	100	390	1	1	103575530	579	5.38	0.52	12	0.32	104.00	1074.00	1343	20230623	-58.38	537	20240208	4.10	849	-34.16	20240314	537	4.10	20240208	1155	-51.60	20230705	537	4.10	20240208	1.91	N	227950	100	103 억		764062	N	N	0	N	00	N
181	20240701	130935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	554	-14	5	-2.46	175967256	315174	182.21	574	575	553	738	398	568	558.32	0.74	0	-8824	597	582	571	556	545	590	564	104	170	100	390	1	1	103575530	574	5.33	0.52	12	0.30	104.00	1074.00	1343	20230623	-58.75	537	20240208	3.17	849	-34.75	20240314	537	3.17	20240208	1155	-52.03	20230705	537	3.17	20240208	1.91	N	227950	100	103 억		764062	N	N	0	N	00	N
182	20240701	120935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	560	-8	5	-1.41	66249221	117585	67.98	574	575	559	738	398	568	563.42	0.74	0	-14031	597	582	571	556	545	590	564	104	170	100	390	1	1	103575530	580	5.38	0.52	12	0.11	104.00	1074.00	1343	20230623	-58.30	537	20240208	4.28	849	-34.04	20240314	537	4.28	20240208	1155	-51.52	20230705	537	4.28	20240208	1.91	N	227950	100	103 억		764062	N	N	0	N	00	N
183	20240701	110933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	562	-6	5	-1.06	55304613	98035	56.68	574	575	559	738	398	568	564.13	0.74	0	-15312	597	582	571	556	545	590	564	104	170	100	390	1	1	103575530	582	5.40	0.52	12	0.09	104.00	1074.00	1343	20230623	-58.15	537	20240208	4.66	849	-33.80	20240314	537	4.66	20240208	1155	-51.34	20230705	537	4.66	20240208	1.91	N	227950	100	103 억		764062	N	N	0	N	00	N
184	20240701	100932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	564	-4	5	-0.70	27134549	47816	27.64	574	575	562	738	398	568	567.48	0.74	0	-59	597	582	571	556	545	590	564	104	170	100	390	1	1	103575530	584	5.42	0.53	12	0.05	104.00	1074.00	1343	20230623	-58.00	537	20240208	5.03	849	-33.57	20240314	537	5.03	20240208	1155	-51.17	20230705	537	5.03	20240208	1.91	N	227950	100	103 억		764062	N	N	0	N	00	N
185	20240701	090930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	575	7	2	1.23	4477351	7800	4.51	574	575	568	738	398	568	574.02	0.74	0	-2051	597	582	571	556	545	590	564	104	170	100	390	1	1	103575530	596	5.53	0.54	12	0.01	104.00	1074.00	1343	20230623	-57.19	537	20240208	7.08	849	-32.27	20240314	537	7.08	20240208	1155	-50.22	20230705	537	7.08	20240208	1.91	N	227950	100	103 억		764062	N	N	0	N	00	N