KissMeData/348340/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	161218	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	23450	50	2	0.21	1599596650	69614	68.78	23300	23450	22400	30400	16400	23400	22977.03	0.24	0	6765	24766	24082	23666	22982	22566	23875	22775	53	7000	500	16840	50	1	10549170	2474	-13.86	10.27	12	0.66	-1692.00	2284.00	50600	20230904	-53.66	22400	20240731	4.69	49700	-52.82	20240115	22400	4.69	20240731	50600	-53.66	20230904	22400	4.69	20240731	0.22	N	348340	500	52 억		25530	N	N	2457	N	00	N
3	20240731	151236	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	23200	-200	5	-0.85	1474714150	64272	63.50	23300	23450	22400	30400	16400	23400	22944.89	0.24	0	7795	24766	24082	23666	22982	22566	23875	22775	53	7000	500	16840	50	1	10549170	2447	-13.71	10.16	12	0.61	-1692.00	2284.00	50600	20230904	-54.15	22400	20240731	3.57	49700	-53.32	20240115	22400	3.57	20240731	50600	-54.15	20230904	22400	3.57	20240731	0.22	N	348340	500	52 억		25530	N	N	451	N	00	N
4	20240731	141235	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	22800	-600	5	-2.56	1088745600	47464	46.89	23300	23450	22400	30400	16400	23400	22938.34	0.24	0	-996	24766	24082	23666	22982	22566	23875	22775	53	7000	500	16840	50	1	10549170	2405	-13.48	9.98	12	0.45	-1692.00	2284.00	50600	20230904	-54.94	22400	20240731	1.79	49700	-54.12	20240115	22400	1.79	20240731	50600	-54.94	20230904	22400	1.79	20240731	0.22	N	348340	500	52 억		25530	N	N	451	N	00	N
5	20240731	131230	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	23100	-300	5	-1.28	951088850	41473	40.97	23300	23450	22400	30400	16400	23400	22932.71	0.24	0	-433	24766	24082	23666	22982	22566	23875	22775	53	7000	500	16840	50	1	10549170	2437	-13.65	10.11	12	0.39	-1692.00	2284.00	50600	20230904	-54.35	22400	20240731	3.12	49700	-53.52	20240115	22400	3.12	20240731	50600	-54.35	20230904	22400	3.12	20240731	0.22	N	348340	500	52 억		25530	N	N	451	N	00	N
6	20240731	121229	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	22950	-450	5	-1.92	828819750	36181	35.75	23300	23450	22400	30400	16400	23400	22907.58	0.24	0	2331	24766	24082	23666	22982	22566	23875	22775	53	7000	500	16840	50	1	10549170	2421	-13.56	10.05	12	0.34	-1692.00	2284.00	50600	20230904	-54.64	22400	20240731	2.46	49700	-53.82	20240115	22400	2.46	20240731	50600	-54.64	20230904	22400	2.46	20240731	0.22	N	348340	500	52 억		25530	N	N	451	N	00	N
7	20240731	111233	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	22900	-500	5	-2.14	745355050	32541	32.15	23300	23450	22400	30400	16400	23400	22905.09	0.24	0	2321	24766	24082	23666	22982	22566	23875	22775	53	7000	500	16840	50	1	10549170	2416	-13.53	10.03	12	0.31	-1692.00	2284.00	50600	20230904	-54.74	22400	20240731	2.23	49700	-53.92	20240115	22400	2.23	20240731	50600	-54.74	20230904	22400	2.23	20240731	0.22	N	348340	500	52 억		25530	N	N	451	N	00	N
8	20240731	101229	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	23150	-250	5	-1.07	596040750	26036	25.72	23300	23450	22400	30400	16400	23400	22892.93	0.24	0	4263	24766	24082	23666	22982	22566	23875	22775	53	7000	500	16840	50	1	10549170	2442	-13.68	10.14	12	0.25	-1692.00	2284.00	50600	20230904	-54.25	22400	20240731	3.35	49700	-53.42	20240115	22400	3.35	20240731	50600	-54.25	20230904	22400	3.35	20240731	0.22	N	348340	500	52 억		25530	N	N	451	N	00	N
9	20240731	091228	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	22750	-650	5	-2.78	190397950	8276	8.18	23300	23450	22700	30400	16400	23400	23005.99	0.24	0	-105	24766	24082	23666	22982	22566	23875	22775	53	7000	500	16840	50	1	10549170	2400	-13.45	9.96	12	0.08	-1692.00	2284.00	50600	20230904	-55.04	22700	20240731	0.22	49700	-54.23	20240115	22700	0.22	20240731	50600	-55.04	20230904	22700	0.22	20240731	0.22	N	348340	500	52 억		25530	N	N	451	N	00	N
10	20240730	161158	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	23400	-950	5	-3.90	2362172650	100589	166.15	24300	24350	23250	31650	17050	24350	23483.60	0.10	0	14752	25583	24966	24533	23916	23483	24750	23700	53	7300	500	17530	50	1	10549170	2469	-13.83	10.25	12	0.95	-1692.00	2284.00	50600	20230904	-53.75	23250	20240730	0.65	49700	-52.92	20240115	23250	0.65	20240730	50600	-53.75	20230904	23250	0.65	20240730	0.22	N	348340	500	52 억		10985	N	N	451	N	00	N
11	20240730	151223	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	23400	-950	5	-3.90	2252823600	95909	158.42	24300	24350	23250	31650	17050	24350	23489.18	0.10	0	13881	25583	24966	24533	23916	23483	24750	23700	53	7300	500	17530	50	1	10549170	2469	-13.83	10.25	12	0.91	-1692.00	2284.00	50600	20230904	-53.75	23250	20240730	0.65	49700	-52.92	20240115	23250	0.65	20240730	50600	-53.75	20230904	23250	0.65	20240730	0.22	N	348340	500	52 억		10985	N	N	1722	N	00	N
12	20240730	141206	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	23400	-950	5	-3.90	1772085200	75327	124.43	24300	24350	23250	31650	17050	24350	23525.23	0.10	0	13668	25583	24966	24533	23916	23483	24750	23700	53	7300	500	17530	50	1	10549170	2469	-13.83	10.25	12	0.71	-1692.00	2284.00	50600	20230904	-53.75	23250	20240730	0.65	49700	-52.92	20240115	23250	0.65	20240730	50600	-53.75	20230904	23250	0.65	20240730	0.22	N	348340	500	52 억		10985	N	N	1722	N	00	N
13	20240730	131213	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	23400	-950	5	-3.90	1651222650	70156	115.88	24300	24350	23250	31650	17050	24350	23536.44	0.10	0	13069	25583	24966	24533	23916	23483	24750	23700	53	7300	500	17530	50	1	10549170	2469	-13.83	10.25	12	0.67	-1692.00	2284.00	50600	20230904	-53.75	23250	20240730	0.65	49700	-52.92	20240115	23250	0.65	20240730	50600	-53.75	20230904	23250	0.65	20240730	0.22	N	348340	500	52 억		10985	N	N	1722	N	00	N
14	20240730	121204	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	23450	-900	5	-3.70	1514051800	64290	106.19	24300	24350	23250	31650	17050	24350	23550.35	0.10	0	14083	25583	24966	24533	23916	23483	24750	23700	53	7300	500	17530	50	1	10549170	2474	-13.86	10.27	12	0.61	-1692.00	2284.00	50600	20230904	-53.66	23250	20240730	0.86	49700	-52.82	20240115	23250	0.86	20240730	50600	-53.66	20230904	23250	0.86	20240730	0.22	N	348340	500	52 억		10985	N	N	1722	N	00	N
15	20240730	111213	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	23450	-900	5	-3.70	1176082300	49858	82.36	24300	24350	23250	31650	17050	24350	23588.64	0.10	0	9055	25583	24966	24533	23916	23483	24750	23700	53	7300	500	17530	50	1	10549170	2474	-13.86	10.27	12	0.47	-1692.00	2284.00	50600	20230904	-53.66	23250	20240730	0.86	49700	-52.82	20240115	23250	0.86	20240730	50600	-53.66	20230904	23250	0.86	20240730	0.22	N	348340	500	52 억		10985	N	N	1722	N	00	N
16	20240730	101222	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	23400	-950	5	-3.90	1012650500	42877	70.82	24300	24350	23250	31650	17050	24350	23617.57	0.10	0	8015	25583	24966	24533	23916	23483	24750	23700	53	7300	500	17530	50	1	10549170	2469	-13.83	10.25	12	0.41	-1692.00	2284.00	50600	20230904	-53.75	23250	20240730	0.65	49700	-52.92	20240115	23250	0.65	20240730	50600	-53.75	20230904	23250	0.65	20240730	0.22	N	348340	500	52 억		10985	N	N	1722	N	00	N
17	20240730	091224	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	24050	-300	5	-1.23	152379900	6332	10.46	24300	24350	23900	31650	17050	24350	24065.05	0.10	0	363	25583	24966	24533	23916	23483	24750	23700	53	7300	500	17530	50	1	10549170	2537	-14.21	10.53	12	0.06	-1692.00	2284.00	50600	20230904	-52.47	23900	20240730	0.63	49700	-51.61	20240115	23900	0.63	20240730	50600	-52.47	20230904	23900	0.63	20240730	0.22	N	348340	500	52 억		10985	N	N	1722	N	00	N
18	20240729	161157	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	24350	-450	5	-1.81	1474623450	60222	68.80	25050	25150	24100	32200	17400	24800	24487.14	0.04	0	1956	26733	25766	25183	24216	23633	25475	23925	53	7400	500	17850	50	1	10549170	2569	-14.39	10.66	12	0.57	-1692.00	2284.00	50600	20230904	-51.88	24100	20240729	1.04	49700	-51.01	20240115	24100	1.04	20240729	50600	-51.88	20230904	24100	1.04	20240729	0.22	N	348340	500	52 억		3821	N	N	1722	N	00	N
19	20240729	151214	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	24450	-350	5	-1.41	1355459250	55333	63.21	25050	25150	24100	32200	17400	24800	24496.40	0.04	0	259	26733	25766	25183	24216	23633	25475	23925	53	7400	500	17850	50	1	10549170	2579	-14.45	10.70	12	0.52	-1692.00	2284.00	50600	20230904	-51.68	24100	20240729	1.45	49700	-50.80	20240115	24100	1.45	20240729	50600	-51.68	20230904	24100	1.45	20240729	0.22	N	348340	500	52 억		3821	N	N	402	N	00	N
20	20240729	141221	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	24500	-300	5	-1.21	1216980750	49670	56.74	25050	25150	24100	32200	17400	24800	24501.32	0.04	0	-992	26733	25766	25183	24216	23633	25475	23925	53	7400	500	17850	50	1	10549170	2585	-14.48	10.73	12	0.47	-1692.00	2284.00	50600	20230904	-51.58	24100	20240729	1.66	49700	-50.70	20240115	24100	1.66	20240729	50600	-51.58	20230904	24100	1.66	20240729	0.22	N	348340	500	52 억		3821	N	N	402	N	00	N
21	20240729	131218	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	24550	-250	5	-1.01	1054143250	43023	49.15	25050	25150	24100	32200	17400	24800	24501.85	0.04	0	-1875	26733	25766	25183	24216	23633	25475	23925	53	7400	500	17850	50	1	10549170	2590	-14.51	10.75	12	0.41	-1692.00	2284.00	50600	20230904	-51.48	24100	20240729	1.87	49700	-50.60	20240115	24100	1.87	20240729	50600	-51.48	20230904	24100	1.87	20240729	0.22	N	348340	500	52 억		3821	N	N	402	N	00	N
22	20240729	121219	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	24200	-600	5	-2.42	814745150	33168	37.89	25050	25150	24200	32200	17400	24800	24564.19	0.04	0	-5053	26733	25766	25183	24216	23633	25475	23925	53	7400	500	17850	50	1	10549170	2553	-14.30	10.60	12	0.31	-1692.00	2284.00	50600	20230904	-52.17	24200	20240729	0.00	49700	-51.31	20240115	24200	0.00	20240729	50600	-52.17	20230904	24200	0.00	20240729	0.22	N	348340	500	52 억		3821	N	N	402	N	00	N
23	20240729	111206	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	24450	-350	5	-1.41	619770000	25146	28.73	25050	25150	24400	32200	17400	24800	24646.86	0.04	0	-4592	26733	25766	25183	24216	23633	25475	23925	53	7400	500	17850	50	1	10549170	2579	-14.45	10.70	12	0.24	-1692.00	2284.00	50600	20230904	-51.68	24400	20240729	0.20	49700	-50.80	20240115	24400	0.20	20240729	50600	-51.68	20230904	24400	0.20	20240729	0.22	N	348340	500	52 억		3821	N	N	402	N	00	N
24	20240729	101204	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	24750	-50	5	-0.20	334224150	13510	15.43	25050	25150	24550	32200	17400	24800	24739.02	0.04	0	-1937	26733	25766	25183	24216	23633	25475	23925	53	7400	500	17850	50	1	10549170	2611	-14.63	10.84	12	0.13	-1692.00	2284.00	50600	20230904	-51.09	24550	20240729	0.81	49700	-50.20	20240115	24550	0.81	20240729	50600	-51.09	20230904	24550	0.81	20240729	0.22	N	348340	500	52 억		3821	N	N	402	N	00	N
25	20240729	091202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24750	-50	5	-0.20	101074250	4073	4.65	25050	25150	24700	32200	17400	24800	24815.68	0.04	0	-1408	26733	25766	25183	24216	23633	25475	23925	53	7400	500	17850	50	1	10549170	2611	-14.63	10.84	12	0.04	-1692.00	2284.00	50600	20230904	-51.09	24600	20240726	0.61	49700	-50.20	20240115	24600	0.61	20240726	50600	-51.09	20230904	24600	0.61	20240726	0.22	N	348340	500	52 억		3821	N	N	402	N	00	N
26	20240726	161144	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	24800	-750	5	-2.94	2176485300	86780	61.80	25800	26150	24600	33200	17900	25550	25081.43	0.00	0	8132	28650	27100	26200	24650	23750	26650	24200	53	7650	500	18390	50	1	10531670	2612	-14.66	10.86	12	0.82	-1692.00	2284.00	50600	20230904	-50.99	24600	20240726	0.81	49700	-50.10	20240115	24600	0.81	20240726	50600	-50.99	20230904	24600	0.81	20240726	0.23	N	348340	500	52 억		0	N	N	402	N	00	N
27	20240726	151157	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	24750	-800	5	-3.13	2083059600	83012	59.12	25800	26150	24600	33200	17900	25550	25093.46	0.00	0	7927	28650	27100	26200	24650	23750	26650	24200	53	7650	500	18390	50	1	10531670	2607	-14.63	10.84	12	0.79	-1692.00	2284.00	50600	20230904	-51.09	24600	20240726	0.61	49700	-50.20	20240115	24600	0.61	20240726	50600	-51.09	20230904	24600	0.61	20240726	0.23	N	348340	500	52 억		0	N	N	2437	N	00	N
28	20240726	141156	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	24900	-650	5	-2.54	1562364350	61962	44.13	25800	26150	24600	33200	17900	25550	25214.87	0.00	0	5908	28650	27100	26200	24650	23750	26650	24200	53	7650	500	18390	50	1	10531670	2622	-14.72	10.90	12	0.59	-1692.00	2284.00	50600	20230904	-50.79	24600	20240726	1.22	49700	-49.90	20240115	24600	1.22	20240726	50600	-50.79	20230904	24600	1.22	20240726	0.23	N	348340	500	52 억		0	N	N	2437	N	00	N
29	20240726	131157	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	24950	-600	5	-2.35	1429008450	56619	40.32	25800	26150	24600	33200	17900	25550	25239.02	0.00	0	6566	28650	27100	26200	24650	23750	26650	24200	53	7650	500	18390	50	1	10531670	2628	-14.75	10.92	12	0.54	-1692.00	2284.00	50600	20230904	-50.69	24600	20240726	1.42	49700	-49.80	20240115	24600	1.42	20240726	50600	-50.69	20230904	24600	1.42	20240726	0.23	N	348340	500	52 억		0	N	N	2437	N	00	N
30	20240726	121203	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	25200	-350	5	-1.37	1174089650	46441	33.07	25800	26150	24600	33200	17900	25550	25281.31	0.00	0	5969	28650	27100	26200	24650	23750	26650	24200	53	7650	500	18390	50	1	10531670	2654	-14.89	11.03	12	0.44	-1692.00	2284.00	50600	20230904	-50.20	24600	20240726	2.44	49700	-49.30	20240115	24600	2.44	20240726	50600	-50.20	20230904	24600	2.44	20240726	0.23	N	348340	500	52 억		0	N	N	2437	N	00	N
31	20240726	111201	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	25250	-300	5	-1.17	1037246000	41027	29.22	25800	26150	24600	33200	17900	25550	25282.02	0.00	0	6417	28650	27100	26200	24650	23750	26650	24200	53	7650	500	18390	50	1	10531670	2659	-14.92	11.06	12	0.39	-1692.00	2284.00	50600	20230904	-50.10	24600	20240726	2.64	49700	-49.20	20240115	24600	2.64	20240726	50600	-50.10	20230904	24600	2.64	20240726	0.23	N	348340	500	52 억		0	N	N	2437	N	00	N
32	20240726	101154	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	25200	-350	5	-1.37	837532250	33119	23.59	25800	26150	24600	33200	17900	25550	25288.56	0.00	0	4230	28650	27100	26200	24650	23750	26650	24200	53	7650	500	18390	50	1	10531670	2654	-14.89	11.03	12	0.31	-1692.00	2284.00	50600	20230904	-50.20	24600	20240726	2.44	49700	-49.30	20240115	24600	2.44	20240726	50600	-50.20	20230904	24600	2.44	20240726	0.23	N	348340	500	52 억		0	N	N	2437	N	00	N
33	20240726	091154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25900	350	2	1.37	188955700	7298	5.20	25800	26150	25650	33200	17900	25550	25891.53	0.00	0	-446	28650	27100	26200	24650	23750	26650	24200	53	7650	500	18390	50	1	10531670	2728	-15.31	11.34	12	0.07	-1692.00	2284.00	50600	20230904	-48.81	25300	20240725	2.37	49700	-47.89	20240115	25300	2.37	20240725	50600	-48.81	20230904	25300	2.37	20240725	0.23	N	348340	500	52 억		0	N	N	2437	N	00	N
34	20240725	161151	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	25550	-2450	5	-8.75	3589856750	138015	218.63	27750	27750	25300	36400	19600	28000	26010.69	0.00	0	1711	28733	28366	28183	27816	27633	28275	27725	53	8400	500	20160	50	1	10531670	2691	-15.10	11.19	12	1.31	-1692.00	2284.00	50600	20230904	-49.51	25300	20240725	0.99	49700	-48.59	20240115	25300	0.99	20240725	50600	-49.51	20230904	25300	0.99	20240725	0.23	N	348340	500	52 억		0	N	N	2437	N	00	N
35	20240725	151205	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	25700	-2300	5	-8.21	3242797200	124442	197.13	27750	27750	25300	36400	19600	28000	26058.50	0.00	0	1739	28733	28366	28183	27816	27633	28275	27725	53	8400	500	20160	50	1	10531670	2707	-15.19	11.25	12	1.18	-1692.00	2284.00	50600	20230904	-49.21	25300	20240725	1.58	49700	-48.29	20240115	25300	1.58	20240725	50600	-49.21	20230904	25300	1.58	20240725	0.23	N	348340	500	52 억		0	N	N	2827	N	00	N
36	20240725	141201	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	25950	-2050	5	-7.32	2915535550	111770	177.06	27750	27750	25300	36400	19600	28000	26084.91	0.00	0	3040	28733	28366	28183	27816	27633	28275	27725	53	8400	500	20160	50	1	10531670	2733	-15.34	11.36	12	1.06	-1692.00	2284.00	50600	20230904	-48.72	25300	20240725	2.57	49700	-47.79	20240115	25300	2.57	20240725	50600	-48.72	20230904	25300	2.57	20240725	0.23	N	348340	500	52 억		0	N	N	2827	N	00	N
37	20240725	131153	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	25900	-2100	5	-7.50	2715903600	104072	164.86	27750	27750	25300	36400	19600	28000	26096.15	0.00	0	1540	28733	28366	28183	27816	27633	28275	27725	53	8400	500	20160	50	1	10531670	2728	-15.31	11.34	12	0.99	-1692.00	2284.00	50600	20230904	-48.81	25300	20240725	2.37	49700	-47.89	20240115	25300	2.37	20240725	50600	-48.81	20230904	25300	2.37	20240725	0.23	N	348340	500	52 억		0	N	N	2827	N	00	N
38	20240725	121159	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	25950	-2050	5	-7.32	2549629000	97671	154.72	27750	27750	25300	36400	19600	28000	26104.01	0.00	0	1633	28733	28366	28183	27816	27633	28275	27725	53	8400	500	20160	50	1	10531670	2733	-15.34	11.36	12	0.93	-1692.00	2284.00	50600	20230904	-48.72	25300	20240725	2.57	49700	-47.79	20240115	25300	2.57	20240725	50600	-48.72	20230904	25300	2.57	20240725	0.23	N	348340	500	52 억		0	N	N	2827	N	00	N
39	20240725	111157	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	26100	-1900	5	-6.79	2366960550	90650	143.60	27750	27750	25300	36400	19600	28000	26110.71	0.00	0	2992	28733	28366	28183	27816	27633	28275	27725	53	8400	500	20160	50	1	10531670	2749	-15.43	11.43	12	0.86	-1692.00	2284.00	50600	20230904	-48.42	25300	20240725	3.16	49700	-47.48	20240115	25300	3.16	20240725	50600	-48.42	20230904	25300	3.16	20240725	0.23	N	348340	500	52 억		0	N	N	2827	N	00	N
40	20240725	101149	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	25700	-2300	5	-8.21	1890997250	72153	114.30	27750	27750	25300	36400	19600	28000	26207.84	0.00	0	2392	28733	28366	28183	27816	27633	28275	27725	53	8400	500	20160	50	1	10531670	2707	-15.19	11.25	12	0.69	-1692.00	2284.00	50600	20230904	-49.21	25300	20240725	1.58	49700	-48.29	20240115	25300	1.58	20240725	50600	-49.21	20230904	25300	1.58	20240725	0.23	N	348340	500	52 억		0	N	N	2827	N	00	N
41	20240725	091145	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	26500	-1500	5	-5.36	492798450	18248	28.91	27750	27750	26500	36400	19600	28000	27004.91	0.00	0	-1529	28733	28366	28183	27816	27633	28275	27725	53	8400	500	20160	50	1	10531670	2791	-15.66	11.60	12	0.17	-1692.00	2284.00	50600	20230904	-47.63	26500	20240725	0.00	49700	-46.68	20240115	26500	0.00	20240725	50600	-47.63	20230904	26500	0.00	20240725	0.23	N	348340	500	52 억		0	N	N	2827	N	00	N
42	20240724	161143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28000	-500	5	-1.75	1748376250	62161	91.01	28200	28550	28000	37050	19950	28500	28126.88	0.00	0	1159	29966	29232	28866	28132	27766	29050	27950	53	8550	500	20520	50	1	10531670	2949	-16.55	12.26	12	0.59	-1692.00	2284.00	50600	20230904	-44.66	27700	20231024	1.08	49700	-43.66	20240115	28000	0.00	20240724	50600	-44.66	20230904	27700	1.08	20231024	0.24	N	348340	500	52 억		0	N	N	2827	N	00	N
43	20240724	151201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28050	-450	5	-1.58	1617528050	57489	84.17	28200	28550	28000	37050	19950	28500	28136.31	0.00	0	1740	29966	29232	28866	28132	27766	29050	27950	53	8550	500	20520	50	1	10531670	2954	-16.58	12.28	12	0.55	-1692.00	2284.00	50600	20230904	-44.57	27700	20231024	1.26	49700	-43.56	20240115	28000	0.18	20240724	50600	-44.57	20230904	27700	1.26	20231024	0.24	N	348340	500	52 억		0	N	N	1156	N	00	N
44	20240724	141155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28050	-450	5	-1.58	1380347000	49026	71.78	28200	28550	28000	37050	19950	28500	28155.41	0.00	0	1633	29966	29232	28866	28132	27766	29050	27950	53	8550	500	20520	50	1	10531670	2954	-16.58	12.28	12	0.47	-1692.00	2284.00	50600	20230904	-44.57	27700	20231024	1.26	49700	-43.56	20240115	28000	0.18	20240724	50600	-44.57	20230904	27700	1.26	20231024	0.24	N	348340	500	52 억		0	N	N	1156	N	00	N
45	20240724	131200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28100	-400	5	-1.40	1192716050	42334	61.98	28200	28550	28000	37050	19950	28500	28173.95	0.00	0	1551	29966	29232	28866	28132	27766	29050	27950	53	8550	500	20520	50	1	10531670	2959	-16.61	12.30	12	0.40	-1692.00	2284.00	50600	20230904	-44.47	27700	20231024	1.44	49700	-43.46	20240115	28000	0.36	20240724	50600	-44.47	20230904	27700	1.44	20231024	0.24	N	348340	500	52 억		0	N	N	1156	N	00	N
46	20240724	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28100	-400	5	-1.40	981648700	34810	50.96	28200	28550	28000	37050	19950	28500	28200.19	0.00	0	1551	29966	29232	28866	28132	27766	29050	27950	53	8550	500	20520	50	1	10531670	2959	-16.61	12.30	12	0.33	-1692.00	2284.00	50600	20230904	-44.47	27700	20231024	1.44	49700	-43.46	20240115	28000	0.36	20240724	50600	-44.47	20230904	27700	1.44	20231024	0.24	N	348340	500	52 억		0	N	N	1156	N	00	N
47	20240724	111157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28150	-350	5	-1.23	789219900	27970	40.95	28200	28550	28000	37050	19950	28500	28216.66	0.00	0	2643	29966	29232	28866	28132	27766	29050	27950	53	8550	500	20520	50	1	10531670	2965	-16.64	12.32	12	0.27	-1692.00	2284.00	50600	20230904	-44.37	27700	20231024	1.62	49700	-43.36	20240115	28000	0.54	20240724	50600	-44.37	20230904	27700	1.62	20231024	0.24	N	348340	500	52 억		0	N	N	1156	N	00	N
48	20240724	101223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28500	0	3	0.00	610879800	21657	31.71	28200	28550	28000	37050	19950	28500	28207.04	0.00	0	4040	29966	29232	28866	28132	27766	29050	27950	53	8550	500	20520	50	1	10531670	3002	-16.84	12.48	12	0.21	-1692.00	2284.00	50600	20230904	-43.68	27700	20231024	2.89	49700	-42.66	20240115	28000	1.79	20240724	50600	-43.68	20230904	27700	2.89	20231024	0.24	N	348340	500	52 억		0	N	N	1156	N	00	N
49	20240724	091145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28300	-200	5	-0.70	114616500	4070	5.96	28200	28400	28050	37050	19950	28500	28161.30	0.00	0	1555	29966	29232	28866	28132	27766	29050	27950	53	8550	500	20520	50	1	10531670	2980	-16.73	12.39	12	0.04	-1692.00	2284.00	50600	20230904	-44.07	27700	20231024	2.17	49700	-43.06	20240115	28050	0.89	20240724	50600	-44.07	20230904	27700	2.17	20231024	0.24	N	348340	500	52 억		0	N	N	1156	N	00	N
50	20240723	161136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28500	-300	5	-1.04	1942784450	67479	73.70	29200	29600	28500	37400	20200	28800	28795.57	0.00	0	1696	31200	30000	29250	28050	27300	29625	27675	53	8600	500	20730	50	1	10531670	3002	-16.84	12.48	12	0.64	-1692.00	2284.00	50600	20230904	-43.68	27550	20230717	3.45	49700	-42.66	20240115	28500	0.00	20240723	50600	-43.68	20230904	27700	2.89	20231024	0.24	N	348340	500	52 억		0	N	N	1156	N	00	N
51	20240723	151206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28650	-150	5	-0.52	1742335750	60449	66.02	29200	29600	28500	37400	20200	28800	28823.24	0.00	0	1781	31200	30000	29250	28050	27300	29625	27675	53	8600	500	20730	50	1	10531670	3017	-16.93	12.54	12	0.57	-1692.00	2284.00	50600	20230904	-43.38	27550	20230717	3.99	49700	-42.35	20240115	28500	0.53	20240723	50600	-43.38	20230904	27700	3.43	20231024	0.24	N	348340	500	52 억		0	N	N	1302	N	00	N
52	20240723	141140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28550	-250	5	-0.87	1512653200	52416	57.25	29200	29600	28500	37400	20200	28800	28858.62	0.00	0	1989	31200	30000	29250	28050	27300	29625	27675	53	8600	500	20730	50	1	10531670	3007	-16.87	12.50	12	0.50	-1692.00	2284.00	50600	20230904	-43.58	27550	20230717	3.63	49700	-42.56	20240115	28500	0.18	20240723	50600	-43.58	20230904	27700	3.07	20231024	0.24	N	348340	500	52 억		0	N	N	1302	N	00	N
53	20240723	131136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	-200	5	-0.69	1295285600	44817	48.95	29200	29600	28500	37400	20200	28800	28901.66	0.00	0	3000	31200	30000	29250	28050	27300	29625	27675	53	8600	500	20730	50	1	10531670	3012	-16.90	12.52	12	0.43	-1692.00	2284.00	50600	20230904	-43.48	27550	20230717	3.81	49700	-42.45	20240115	28500	0.35	20240723	50600	-43.48	20230904	27700	3.25	20231024	0.24	N	348340	500	52 억		0	N	N	1302	N	00	N
54	20240723	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28650	-150	5	-0.52	1075746050	37126	40.55	29200	29600	28500	37400	20200	28800	28975.54	0.00	0	2596	31200	30000	29250	28050	27300	29625	27675	53	8600	500	20730	50	1	10531670	3017	-16.93	12.54	12	0.35	-1692.00	2284.00	50600	20230904	-43.38	27550	20230717	3.99	49700	-42.35	20240115	28500	0.53	20240723	50600	-43.38	20230904	27700	3.43	20231024	0.24	N	348340	500	52 억		0	N	N	1302	N	00	N
55	20240723	111143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28750	-50	5	-0.17	809196300	27813	30.38	29200	29600	28600	37400	20200	28800	29094.18	0.00	0	2596	31200	30000	29250	28050	27300	29625	27675	53	8600	500	20730	50	1	10531670	3028	-16.99	12.59	12	0.26	-1692.00	2284.00	50600	20230904	-43.18	27550	20230717	4.36	49700	-42.15	20240115	28500	0.88	20240722	50600	-43.18	20230904	27700	3.79	20231024	0.24	N	348340	500	52 억		0	N	N	1302	N	00	N
56	20240723	101138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29000	200	2	0.69	575509000	19720	21.54	29200	29600	28900	37400	20200	28800	29184.03	0.00	0	4625	31200	30000	29250	28050	27300	29625	27675	53	8600	500	20730	50	1	10531670	3054	-17.14	12.70	12	0.19	-1692.00	2284.00	50600	20230904	-42.69	27550	20230717	5.26	49700	-41.65	20240115	28500	1.75	20240722	50600	-42.69	20230904	27700	4.69	20231024	0.24	N	348340	500	52 억		0	N	N	1302	N	00	N
57	20240723	091151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29400	600	2	2.08	111933000	3806	4.16	29200	29600	29200	37400	20200	28800	29409.62	0.00	0	158	31200	30000	29250	28050	27300	29625	27675	53	8600	500	20730	50	1	10531670	3096	-17.38	12.87	12	0.04	-1692.00	2284.00	50600	20230904	-41.90	27550	20230717	6.72	49700	-40.85	20240115	28500	3.16	20240722	50600	-41.90	20230904	27700	6.14	20231024	0.24	N	348340	500	52 억		0	N	N	1302	N	00	N
58	20240722	161130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28800	-1400	5	-4.64	2649017700	90788	248.78	30450	30450	28500	39250	21150	30200	29178.53	0.00	0	-5463	30433	30316	30183	30066	29933	30375	30125	53	9050	500	21740	50	1	10531670	3033	-17.02	12.61	12	0.86	-1692.00	2284.00	50600	20230904	-43.08	27550	20230717	4.54	49700	-42.05	20240115	28500	1.05	20240722	50600	-43.08	20230904	27700	3.97	20231024	0.24	N	348340	500	52 억		0	N	N	1302	N	00	N
59	20240722	151142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28950	-1250	5	-4.14	2364552900	80929	221.76	30450	30450	28500	39250	21150	30200	29217.62	0.00	0	-5239	30433	30316	30183	30066	29933	30375	30125	53	9050	500	21740	50	1	10531670	3049	-17.11	12.68	12	0.77	-1692.00	2284.00	50600	20230904	-42.79	27550	20230717	5.08	49700	-41.75	20240115	28500	1.58	20240722	50600	-42.79	20230904	27700	4.51	20231024	0.24	N	348340	500	52 억		0	N	N	3041	N	00	N
60	20240722	141149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28800	-1400	5	-4.64	2174310450	74340	203.70	30450	30450	28500	39250	21150	30200	29248.19	0.00	0	-4827	30433	30316	30183	30066	29933	30375	30125	53	9050	500	21740	50	1	10531670	3033	-17.02	12.61	12	0.71	-1692.00	2284.00	50600	20230904	-43.08	27550	20230717	4.54	49700	-42.05	20240115	28500	1.05	20240722	50600	-43.08	20230904	27700	3.97	20231024	0.24	N	348340	500	52 억		0	N	N	3041	N	00	N
61	20240722	131144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28800	-1400	5	-4.64	1918454850	65450	179.34	30450	30450	28500	39250	21150	30200	29311.76	0.00	0	-4800	30433	30316	30183	30066	29933	30375	30125	53	9050	500	21740	50	1	10531670	3033	-17.02	12.61	12	0.62	-1692.00	2284.00	50600	20230904	-43.08	27550	20230717	4.54	49700	-42.05	20240115	28500	1.05	20240722	50600	-43.08	20230904	27700	3.97	20231024	0.24	N	348340	500	52 억		0	N	N	3041	N	00	N
62	20240722	121143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28750	-1450	5	-4.80	1799193300	61310	168.00	30450	30450	28500	39250	21150	30200	29345.84	0.00	0	-4403	30433	30316	30183	30066	29933	30375	30125	53	9050	500	21740	50	1	10531670	3028	-16.99	12.59	12	0.58	-1692.00	2284.00	50600	20230904	-43.18	27550	20230717	4.36	49700	-42.15	20240115	28500	0.88	20240722	50600	-43.18	20230904	27700	3.79	20231024	0.24	N	348340	500	52 억		0	N	N	3041	N	00	N
63	20240722	111139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28950	-1250	5	-4.14	1448703300	49106	134.56	30450	30450	28950	39250	21150	30200	29501.55	0.00	0	-5436	30433	30316	30183	30066	29933	30375	30125	53	9050	500	21740	50	1	10531670	3049	-17.11	12.68	12	0.47	-1692.00	2284.00	50600	20230904	-42.79	27550	20230717	5.08	49700	-41.75	20240115	28950	0.00	20240722	50600	-42.79	20230904	27700	4.51	20231024	0.24	N	348340	500	52 억		0	N	N	3041	N	00	N
64	20240722	101139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29500	-700	5	-2.32	962222200	32452	88.92	30450	30450	29400	39250	21150	30200	29650.63	0.00	0	-5436	30433	30316	30183	30066	29933	30375	30125	53	9050	500	21740	50	1	10531670	3107	-17.43	12.92	12	0.31	-1692.00	2284.00	50600	20230904	-41.70	27550	20230717	7.08	49700	-40.64	20240115	29400	0.34	20240722	50600	-41.70	20230904	27700	6.50	20231024	0.24	N	348340	500	52 억		0	N	N	3041	N	00	N
65	20240722	091143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29600	-600	5	-1.99	335656650	11220	30.74	30450	30450	29600	39250	21150	30200	29915.92	0.00	0	-4016	30433	30316	30183	30066	29933	30375	30125	53	9050	500	21740	50	1	10531670	3117	-17.49	12.96	12	0.11	-1692.00	2284.00	50600	20230904	-41.50	27550	20230717	7.44	49700	-40.44	20240115	29600	0.00	20240722	50600	-41.50	20230904	27700	6.86	20231024	0.24	N	348340	500	52 억		0	N	N	3041	N	00	N
66	20240719	161111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	150	2	0.50	1095281850	36301	55.84	30050	30300	30050	39050	21050	30050	30172.14	0.00	0	-3140	30583	30316	30133	29866	29683	30450	30000	53	9000	500	21630	50	1	10531670	3181	-17.85	13.22	12	0.34	-1692.00	2284.00	50600	20230904	-40.32	27550	20230717	9.62	49700	-39.24	20240115	29800	1.34	20240416	50600	-40.32	20230904	27700	9.03	20231024	0.25	N	348340	500	52 억		0	N	N	3041	N	00	N
67	20240719	151123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	100	2	0.33	1041964350	34535	53.12	30050	30300	30050	39050	21050	30050	30171.26	0.00	0	-2895	30583	30316	30133	29866	29683	30450	30000	53	9000	500	21630	50	1	10531670	3175	-17.82	13.20	12	0.33	-1692.00	2284.00	50600	20230904	-40.42	27550	20230717	9.44	49700	-39.34	20240115	29800	1.17	20240416	50600	-40.42	20230904	27700	8.84	20231024	0.25	N	348340	500	52 억		0	N	N	2089	N	00	N
68	20240719	141125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	100	2	0.33	910870050	30186	46.43	30050	30300	30050	39050	21050	30050	30175.25	0.00	0	-2860	30583	30316	30133	29866	29683	30450	30000	53	9000	500	21630	50	1	10531670	3175	-17.82	13.20	12	0.29	-1692.00	2284.00	50600	20230904	-40.42	27550	20230717	9.44	49700	-39.34	20240115	29800	1.17	20240416	50600	-40.42	20230904	27700	8.84	20231024	0.25	N	348340	500	52 억		0	N	N	2089	N	00	N
69	20240719	131116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	100	2	0.33	719256750	23822	36.64	30050	30300	30050	39050	21050	30050	30192.96	0.00	0	-872	30583	30316	30133	29866	29683	30450	30000	53	9000	500	21630	50	1	10531670	3175	-17.82	13.20	12	0.23	-1692.00	2284.00	50600	20230904	-40.42	27550	20230717	9.44	49700	-39.34	20240115	29800	1.17	20240416	50600	-40.42	20230904	27700	8.84	20231024	0.25	N	348340	500	52 억		0	N	N	2089	N	00	N
70	20240719	121114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30250	200	2	0.67	586023800	19409	29.86	30050	30300	30050	39050	21050	30050	30193.41	0.00	0	3	30583	30316	30133	29866	29683	30450	30000	53	9000	500	21630	50	1	10531670	3186	-17.88	13.24	12	0.18	-1692.00	2284.00	50600	20230904	-40.22	27550	20230717	9.80	49700	-39.13	20240115	29800	1.51	20240416	50600	-40.22	20230904	27700	9.21	20231024	0.25	N	348340	500	52 억		0	N	N	2089	N	00	N
71	20240719	111126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30250	200	2	0.67	476588900	15788	24.29	30050	30300	30050	39050	21050	30050	30186.78	0.00	0	3	30583	30316	30133	29866	29683	30450	30000	53	9000	500	21630	50	1	10531670	3186	-17.88	13.24	12	0.15	-1692.00	2284.00	50600	20230904	-40.22	27550	20230717	9.80	49700	-39.13	20240115	29800	1.51	20240416	50600	-40.22	20230904	27700	9.21	20231024	0.25	N	348340	500	52 억		0	N	N	2089	N	00	N
72	20240719	101112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30250	200	2	0.67	288917450	9581	14.74	30050	30300	30050	39050	21050	30050	30155.25	0.00	0	663	30583	30316	30133	29866	29683	30450	30000	53	9000	500	21630	50	1	10531670	3186	-17.88	13.24	12	0.09	-1692.00	2284.00	50600	20230904	-40.22	27550	20230717	9.80	49700	-39.13	20240115	29800	1.51	20240416	50600	-40.22	20230904	27700	9.21	20231024	0.25	N	348340	500	52 억		0	N	N	2089	N	00	N
73	20240719	091128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30050	0	3	0.00	83939500	2788	4.29	30050	30250	30050	39050	21050	30050	30107.42	0.00	0	-156	30583	30316	30133	29866	29683	30450	30000	53	9000	500	21630	50	1	10531670	3165	-17.76	13.16	12	0.03	-1692.00	2284.00	50600	20230904	-40.61	27550	20230717	9.07	49700	-39.54	20240115	29800	0.84	20240416	50600	-40.61	20230904	27700	8.48	20231024	0.25	N	348340	500	52 억		0	N	N	2089	N	00	N
74	20240718	161105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30050	-450	5	-1.48	1930301900	64170	124.30	30000	30400	29950	39650	21350	30500	30081.06	0.00	0	-1178	31433	30966	30733	30266	30033	30850	30150	53	9150	500	21960	50	1	10531670	3165	-17.76	13.16	12	0.61	-1692.00	2284.00	50600	20230904	-40.61	27550	20230717	9.07	49700	-39.54	20240115	29800	0.84	20240416	50600	-40.61	20230904	27700	8.48	20231024	0.25	N	348340	500	52 억		0	N	N	2089	N	00	N
75	20240718	151116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	-350	5	-1.15	1803581500	59957	116.14	30000	30400	29950	39650	21350	30500	30081.24	0.00	0	-1367	31433	30966	30733	30266	30033	30850	30150	53	9150	500	21960	50	1	10531670	3175	-17.82	13.20	12	0.57	-1692.00	2284.00	50600	20230904	-40.42	27550	20230717	9.44	49700	-39.34	20240115	29800	1.17	20240416	50600	-40.42	20230904	27700	8.84	20231024	0.25	N	348340	500	52 억		0	N	N	1069	N	00	N
76	20240718	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30050	-450	5	-1.48	1532148200	50936	98.66	30000	30400	29950	39650	21350	30500	30079.85	0.00	0	18	31433	30966	30733	30266	30033	30850	30150	53	9150	500	21960	50	1	10531670	3165	-17.76	13.16	12	0.48	-1692.00	2284.00	50600	20230904	-40.61	27550	20230717	9.07	49700	-39.54	20240115	29800	0.84	20240416	50600	-40.61	20230904	27700	8.48	20231024	0.25	N	348340	500	52 억		0	N	N	1069	N	00	N
77	20240718	131107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30100	-400	5	-1.31	1332220150	44284	85.78	30000	30400	29950	39650	21350	30500	30083.54	0.00	0	1746	31433	30966	30733	30266	30033	30850	30150	53	9150	500	21960	50	1	10531670	3170	-17.79	13.18	12	0.42	-1692.00	2284.00	50600	20230904	-40.51	27550	20230717	9.26	49700	-39.44	20240115	29800	1.01	20240416	50600	-40.51	20230904	27700	8.66	20231024	0.25	N	348340	500	52 억		0	N	N	1069	N	00	N
78	20240718	121107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	-300	5	-0.98	1227044050	40790	79.01	30000	30400	29950	39650	21350	30500	30081.96	0.00	0	1828	31433	30966	30733	30266	30033	30850	30150	53	9150	500	21960	50	1	10531670	3181	-17.85	13.22	12	0.39	-1692.00	2284.00	50600	20230904	-40.32	27550	20230717	9.62	49700	-39.24	20240115	29800	1.34	20240416	50600	-40.32	20230904	27700	9.03	20231024	0.25	N	348340	500	52 억		0	N	N	1069	N	00	N
79	20240718	111115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30100	-400	5	-1.31	1030737850	34264	66.37	30000	30400	29950	39650	21350	30500	30082.21	0.00	0	1793	31433	30966	30733	30266	30033	30850	30150	53	9150	500	21960	50	1	10531670	3170	-17.79	13.18	12	0.33	-1692.00	2284.00	50600	20230904	-40.51	27550	20230717	9.26	49700	-39.44	20240115	29800	1.01	20240416	50600	-40.51	20230904	27700	8.66	20231024	0.25	N	348340	500	52 억		0	N	N	1069	N	00	N
80	20240718	101116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	-300	5	-0.98	800851600	26643	51.61	30000	30400	29950	39650	21350	30500	30058.58	0.00	0	799	31433	30966	30733	30266	30033	30850	30150	53	9150	500	21960	50	1	10531670	3181	-17.85	13.22	12	0.25	-1692.00	2284.00	50600	20230904	-40.32	27550	20230717	9.62	49700	-39.24	20240115	29800	1.34	20240416	50600	-40.32	20230904	27700	9.03	20231024	0.25	N	348340	500	52 억		0	N	N	1069	N	00	N
81	20240718	091118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	-500	5	-1.64	359807350	11991	23.23	30000	30200	29950	39650	21350	30500	30006.37	0.00	0	-544	31433	30966	30733	30266	30033	30850	30150	53	9150	500	21960	50	1	10531670	3160	-17.73	13.13	12	0.11	-1692.00	2284.00	50600	20230904	-40.71	27550	20230717	8.89	49700	-39.64	20240115	29800	0.67	20240416	50600	-40.71	20230904	27700	8.30	20231024	0.25	N	348340	500	52 억		0	N	N	1069	N	00	N
82	20240717	161204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30500	-350	5	-1.13	1572698400	51061	62.59	31200	31200	30500	40100	21600	30850	30800.54	0.10	0	-12064	32316	31582	31216	30482	30116	31400	30300	53	9250	500	22210	50	1	10531670	3212	-18.03	13.35	12	0.48	-1692.00	2284.00	50600	20230904	-39.72	27550	20230717	10.71	49700	-38.63	20240115	29800	2.35	20240416	50600	-39.72	20230904	27550	10.71	20230717	0.29	N	348340	500	52 억		10904	N	N	1069	N	00	N
83	20240717	151210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30500	-350	5	-1.13	1485114850	48191	59.07	31200	31200	30500	40100	21600	30850	30817.27	0.10	0	-11533	32316	31582	31216	30482	30116	31400	30300	53	9250	500	22210	50	1	10531670	3212	-18.03	13.35	12	0.46	-1692.00	2284.00	50600	20230904	-39.72	27550	20230717	10.71	49700	-38.63	20240115	29800	2.35	20240416	50600	-39.72	20230904	27550	10.71	20230717	0.29	N	348340	500	52 억		10904	N	N	1819	N	00	N
84	20240717	141207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30500	-350	5	-1.13	1220740100	39541	48.47	31200	31200	30500	40100	21600	30850	30872.77	0.10	0	-9465	32316	31582	31216	30482	30116	31400	30300	53	9250	500	22210	50	1	10531670	3212	-18.03	13.35	12	0.38	-1692.00	2284.00	50600	20230904	-39.72	27550	20230717	10.71	49700	-38.63	20240115	29800	2.35	20240416	50600	-39.72	20230904	27550	10.71	20230717	0.29	N	348340	500	52 억		10904	N	N	1819	N	00	N
85	20240717	131204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	0	3	0.00	804989300	26003	31.87	31200	31200	30700	40100	21600	30850	30957.55	0.10	0	-2381	32316	31582	31216	30482	30116	31400	30300	53	9250	500	22210	50	1	10531670	3249	-18.23	13.51	12	0.25	-1692.00	2284.00	50600	20230904	-39.03	27550	20230717	11.98	49700	-37.93	20240115	29800	3.52	20240416	50600	-39.03	20230904	27550	11.98	20230717	0.29	N	348340	500	52 억		10904	N	N	1819	N	00	N
86	20240717	121206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	-50	5	-0.16	732830300	23665	29.01	31200	31200	30700	40100	21600	30850	30966.84	0.10	0	-1528	32316	31582	31216	30482	30116	31400	30300	53	9250	500	22210	50	1	10531670	3244	-18.20	13.49	12	0.22	-1692.00	2284.00	50600	20230904	-39.13	27550	20230717	11.80	49700	-38.03	20240115	29800	3.36	20240416	50600	-39.13	20230904	27550	11.80	20230717	0.29	N	348340	500	52 억		10904	N	N	1819	N	00	N
87	20240717	111208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	-50	5	-0.16	584054150	18837	23.09	31200	31200	30700	40100	21600	30850	31005.69	0.10	0	-1393	32316	31582	31216	30482	30116	31400	30300	53	9250	500	22210	50	1	10531670	3244	-18.20	13.49	12	0.18	-1692.00	2284.00	50600	20230904	-39.13	27550	20230717	11.80	49700	-38.03	20240115	29800	3.36	20240416	50600	-39.13	20230904	27550	11.80	20230717	0.29	N	348340	500	52 억		10904	N	N	1819	N	00	N
88	20240717	101211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	150	2	0.49	404213350	13007	15.94	31200	31200	30850	40100	21600	30850	31076.60	0.10	0	-2390	32316	31582	31216	30482	30116	31400	30300	53	9250	500	22210	50	1	10531670	3265	-18.32	13.57	12	0.12	-1692.00	2284.00	50600	20230904	-38.74	27550	20230717	12.52	49700	-37.63	20240115	29800	4.03	20240416	50600	-38.74	20230904	27550	12.52	20230717	0.29	N	348340	500	52 억		10904	N	N	1819	N	00	N
89	20240717	090951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	350	2	1.13	68061750	2189	2.68	31200	31200	30950	40100	21600	30850	31092.62	0.10	0	-371	32316	31582	31216	30482	30116	31400	30300	53	9250	500	22210	50	1	10531670	3286	-18.44	13.66	12	0.02	-1692.00	2284.00	50600	20230904	-38.34	27550	20230717	13.25	49700	-37.22	20240115	29800	4.70	20240416	50600	-38.34	20230904	27550	13.25	20230717	0.29	N	348340	500	52 억		10904	N	N	1819	N	00	N
90	20240716	161208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	-1050	5	-3.29	2530882600	81143	66.30	31700	31950	30850	41450	22350	31900	31187.18	0.27	0	-18105	32466	32182	31666	31382	30866	32325	31525	53	9550	500	22960	50	1	10531670	3249	-18.23	13.51	12	0.77	-1692.00	2284.00	50600	20230904	-39.03	27550	20230717	11.98	49700	-37.93	20240115	29800	3.52	20240416	50600	-39.03	20230904	27550	11.98	20230717	0.29	N	348340	500	52 억		28187	N	N	1819	N	00	N
91	20240716	151222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	-1000	5	-3.13	2347065900	75190	61.44	31700	31950	30850	41450	22350	31900	31211.31	0.27	0	-15983	32466	32182	31666	31382	30866	32325	31525	53	9550	500	22960	50	1	10531670	3254	-18.26	13.53	12	0.71	-1692.00	2284.00	50600	20230904	-38.93	27550	20230717	12.16	49700	-37.83	20240115	29800	3.69	20240416	50600	-38.93	20230904	27550	12.16	20230717	0.29	N	348340	500	52 억		28187	N	N	2850	N	00	N
92	20240716	141216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	-1000	5	-3.13	2052179300	65659	53.65	31700	31950	30850	41450	22350	31900	31250.98	0.27	0	-14038	32466	32182	31666	31382	30866	32325	31525	53	9550	500	22960	50	1	10531670	3254	-18.26	13.53	12	0.62	-1692.00	2284.00	50600	20230904	-38.93	27550	20230717	12.16	49700	-37.83	20240115	29800	3.69	20240416	50600	-38.93	20230904	27550	12.16	20230717	0.29	N	348340	500	52 억		28187	N	N	2850	N	00	N
93	20240716	131217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	-900	5	-2.82	1827908450	58417	47.73	31700	31950	30850	41450	22350	31900	31286.30	0.27	0	-11953	32466	32182	31666	31382	30866	32325	31525	53	9550	500	22960	50	1	10531670	3265	-18.32	13.57	12	0.55	-1692.00	2284.00	50600	20230904	-38.74	27550	20230717	12.52	49700	-37.63	20240115	29800	4.03	20240416	50600	-38.74	20230904	27550	12.52	20230717	0.29	N	348340	500	52 억		28187	N	N	2850	N	00	N
94	20240716	121213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	-750	5	-2.35	1537243450	49050	40.08	31700	31950	30850	41450	22350	31900	31335.52	0.27	0	-9596	32466	32182	31666	31382	30866	32325	31525	53	9550	500	22960	50	1	10531670	3281	-18.41	13.64	12	0.47	-1692.00	2284.00	50600	20230904	-38.44	27550	20230717	13.07	49700	-37.32	20240115	29800	4.53	20240416	50600	-38.44	20230904	27550	13.07	20230717	0.29	N	348340	500	52 억		28187	N	N	2850	N	00	N
95	20240716	111216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	-850	5	-2.66	1428490900	45552	37.22	31700	31950	30850	41450	22350	31900	31354.56	0.27	0	-8983	32466	32182	31666	31382	30866	32325	31525	53	9550	500	22960	50	1	10531670	3270	-18.35	13.59	12	0.43	-1692.00	2284.00	50600	20230904	-38.64	27550	20230717	12.70	49700	-37.53	20240115	29800	4.19	20240416	50600	-38.64	20230904	27550	12.70	20230717	0.29	N	348340	500	52 억		28187	N	N	2850	N	00	N
96	20240716	101215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	-850	5	-2.66	1051549450	33394	27.29	31700	31950	31000	41450	22350	31900	31483.97	0.27	0	-6904	32466	32182	31666	31382	30866	32325	31525	53	9550	500	22960	50	1	10531670	3270	-18.35	13.59	12	0.32	-1692.00	2284.00	50600	20230904	-38.64	27550	20230717	12.70	49700	-37.53	20240115	29800	4.19	20240416	50600	-38.64	20230904	27550	12.70	20230717	0.29	N	348340	500	52 억		28187	N	N	2850	N	00	N
97	20240716	091214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31600	-300	5	-0.94	272768100	8607	7.03	31700	31900	31550	41450	22350	31900	31680.78	0.27	0	-1260	32466	32182	31666	31382	30866	32325	31525	53	9550	500	22960	50	1	10531670	3328	-18.68	13.84	12	0.08	-1692.00	2284.00	50600	20230904	-37.55	27550	20230717	14.70	49700	-36.42	20240115	29800	6.04	20240416	50600	-37.55	20230904	27550	14.70	20230717	0.29	N	348340	500	52 억		28187	N	N	2850	N	00	N
98	20240715	161155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31900	1050	2	3.40	3808035800	120557	73.34	31400	31950	31150	40100	21600	30850	31585.72	0.16	0	11265	32116	31482	31166	30532	30216	31325	30375	53	9250	500	22210	50	1	10531670	3360	-18.85	13.97	12	1.14	-1692.00	2284.00	50600	20230904	-36.96	27550	20230717	15.79	49700	-35.81	20240115	29800	7.05	20240416	50600	-36.96	20230904	27550	15.79	20230717	0.29	N	348340	500	52 억		17341	N	N	2850	N	00	N
99	20240715	151204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31850	1000	2	3.24	3654168150	115733	70.40	31400	31950	31150	40100	21600	30850	31574.12	0.16	0	10431	32116	31482	31166	30532	30216	31325	30375	53	9250	500	22210	50	1	10531670	3354	-18.82	13.94	12	1.10	-1692.00	2284.00	50600	20230904	-37.06	27550	20230717	15.61	49700	-35.92	20240115	29800	6.88	20240416	50600	-37.06	20230904	27550	15.61	20230717	0.29	N	348340	500	52 억		17341	N	N	12411	N	00	N
100	20240715	141200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31550	700	2	2.27	2649877200	84161	51.20	31400	31750	31150	40100	21600	30850	31485.81	0.16	0	9870	32116	31482	31166	30532	30216	31325	30375	53	9250	500	22210	50	1	10531670	3323	-18.65	13.81	12	0.80	-1692.00	2284.00	50600	20230904	-37.65	27550	20230717	14.52	49700	-36.52	20240115	29800	5.87	20240416	50600	-37.65	20230904	27550	14.52	20230717	0.29	N	348340	500	52 억		17341	N	N	12411	N	00	N
101	20240715	131203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	600	2	1.94	1696426100	54004	32.85	31400	31600	31150	40100	21600	30850	31412.97	0.16	0	3865	32116	31482	31166	30532	30216	31325	30375	53	9250	500	22210	50	1	10531670	3312	-18.59	13.77	12	0.51	-1692.00	2284.00	50600	20230904	-37.85	27550	20230717	14.16	49700	-36.72	20240115	29800	5.54	20240416	50600	-37.85	20230904	27550	14.16	20230717	0.29	N	348340	500	52 억		17341	N	N	12411	N	00	N
102	20240715	121201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31350	500	2	1.62	1577757700	50226	30.55	31400	31600	31150	40100	21600	30850	31413.17	0.16	0	3321	32116	31482	31166	30532	30216	31325	30375	53	9250	500	22210	50	1	10531670	3302	-18.53	13.73	12	0.48	-1692.00	2284.00	50600	20230904	-38.04	27550	20230717	13.79	49700	-36.92	20240115	29800	5.20	20240416	50600	-38.04	20230904	27550	13.79	20230717	0.29	N	348340	500	52 억		17341	N	N	12411	N	00	N
103	20240715	111202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31250	400	2	1.30	1476634150	47001	28.59	31400	31600	31150	40100	21600	30850	31417.08	0.16	0	3418	32116	31482	31166	30532	30216	31325	30375	53	9250	500	22210	50	1	10531670	3291	-18.47	13.68	12	0.45	-1692.00	2284.00	50600	20230904	-38.24	27550	20230717	13.43	49700	-37.12	20240115	29800	4.87	20240416	50600	-38.24	20230904	27550	13.43	20230717	0.29	N	348340	500	52 억		17341	N	N	12411	N	00	N
104	20240715	101200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	650	2	2.11	1137445100	36210	22.03	31400	31600	31150	40100	21600	30850	31412.46	0.16	0	4240	32116	31482	31166	30532	30216	31325	30375	53	9250	500	22210	50	1	10531670	3317	-18.62	13.79	12	0.34	-1692.00	2284.00	50600	20230904	-37.75	27550	20230717	14.34	49700	-36.62	20240115	29800	5.70	20240416	50600	-37.75	20230904	27550	14.34	20230717	0.29	N	348340	500	52 억		17341	N	N	12411	N	00	N
105	20240715	091202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	350	2	1.13	576539900	18345	11.16	31400	31600	31150	40100	21600	30850	31427.63	0.16	0	3197	32116	31482	31166	30532	30216	31325	30375	53	9250	500	22210	50	1	10531670	3286	-18.44	13.66	12	0.17	-1692.00	2284.00	50600	20230904	-38.34	27550	20230717	13.25	49700	-37.22	20240115	29800	4.70	20240416	50600	-38.34	20230904	27550	13.25	20230717	0.29	N	348340	500	52 억		17341	N	N	12411	N	00	N
106	20240712	161152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	-250	5	-0.80	5143449650	163755	119.77	31650	31800	30850	40400	21800	31100	31411.38	0.26	0	-4263	32200	31650	30850	30300	29500	31925	30575	53	9300	500	22390	50	1	10531670	3249	-18.23	13.51	12	1.55	-1692.00	2284.00	50600	20230904	-39.03	27550	20230717	11.98	49700	-37.93	20240115	29800	3.52	20240416	50600	-39.03	20230904	27550	11.98	20230717	0.30	N	348340	500	52 억		27705	N	N	12383	N	00	N
107	20240712	151200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	-150	5	-0.48	4980119150	158462	115.90	31650	31800	30850	40400	21800	31100	31427.85	0.26	0	-4674	32200	31650	30850	30300	29500	31925	30575	53	9300	500	22390	50	1	10531670	3260	-18.29	13.55	12	1.50	-1692.00	2284.00	50600	20230904	-38.83	27550	20230717	12.34	49700	-37.73	20240115	29800	3.86	20240416	50600	-38.83	20230904	27550	12.34	20230717	0.30	N	348340	500	52 억		27705	N	N	286	N	00	N
108	20240712	141202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	-50	5	-0.16	4529431150	143963	105.29	31650	31800	31050	40400	21800	31100	31462.47	0.26	0	1552	32200	31650	30850	30300	29500	31925	30575	53	9300	500	22390	50	1	10531670	3270	-18.35	13.59	12	1.37	-1692.00	2284.00	50600	20230904	-38.64	27550	20230717	12.70	49700	-37.53	20240115	29800	4.19	20240416	50600	-38.64	20230904	27550	12.70	20230717	0.30	N	348340	500	52 억		27705	N	N	286	N	00	N
109	20240712	131157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31350	250	2	0.80	4214591000	133874	97.91	31650	31800	31150	40400	21800	31100	31481.78	0.26	0	1996	32200	31650	30850	30300	29500	31925	30575	53	9300	500	22390	50	1	10531670	3302	-18.53	13.73	12	1.27	-1692.00	2284.00	50600	20230904	-38.04	27550	20230717	13.79	49700	-36.92	20240115	29800	5.20	20240416	50600	-38.04	20230904	27550	13.79	20230717	0.30	N	348340	500	52 억		27705	N	N	286	N	00	N
110	20240712	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	200	2	0.64	4019889200	127666	93.37	31650	31800	31150	40400	21800	31100	31487.55	0.26	0	1523	32200	31650	30850	30300	29500	31925	30575	53	9300	500	22390	50	1	10531670	3296	-18.50	13.70	12	1.21	-1692.00	2284.00	50600	20230904	-38.14	27550	20230717	13.61	49700	-37.02	20240115	29800	5.03	20240416	50600	-38.14	20230904	27550	13.61	20230717	0.30	N	348340	500	52 억		27705	N	N	286	N	00	N
111	20240712	111154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	200	2	0.64	3619117950	114868	84.01	31650	31800	31150	40400	21800	31100	31506.76	0.26	0	1377	32200	31650	30850	30300	29500	31925	30575	53	9300	500	22390	50	1	10531670	3296	-18.50	13.70	12	1.09	-1692.00	2284.00	50600	20230904	-38.14	27550	20230717	13.61	49700	-37.02	20240115	29800	5.03	20240416	50600	-38.14	20230904	27550	13.61	20230717	0.30	N	348340	500	52 억		27705	N	N	286	N	00	N
112	20240712	101156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31650	550	2	1.77	2806944400	88949	65.06	31650	31800	31150	40400	21800	31100	31556.79	0.26	0	987	32200	31650	30850	30300	29500	31925	30575	53	9300	500	22390	50	1	10531670	3333	-18.71	13.86	12	0.84	-1692.00	2284.00	50600	20230904	-37.45	27550	20230717	14.88	49700	-36.32	20240115	29800	6.21	20240416	50600	-37.45	20230904	27550	14.88	20230717	0.30	N	348340	500	52 억		27705	N	N	286	N	00	N
113	20240712	091153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31350	250	2	0.80	871199700	27684	20.25	31650	31700	31150	40400	21800	31100	31469.46	0.26	0	-7787	32200	31650	30850	30300	29500	31925	30575	53	9300	500	22390	50	1	10531670	3302	-18.53	13.73	12	0.26	-1692.00	2284.00	50600	20230904	-38.04	27550	20230717	13.79	49700	-36.92	20240115	29800	5.20	20240416	50600	-38.04	20230904	27550	13.79	20230717	0.30	N	348340	500	52 억		27705	N	N	286	N	00	N
114	20240711	161147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	950	2	3.15	4061121750	131814	141.90	30700	31400	30050	39150	21150	30150	30809.14	0.07	0	20461	31316	30732	30316	29732	29316	30525	29525	53	9000	500	21700	50	1	10531670	3275	-18.38	13.62	12	1.25	-1692.00	2284.00	50600	20230904	-38.54	27550	20230717	12.89	49700	-37.42	20240115	29800	4.36	20240416	50600	-38.54	20230904	27550	12.89	20230717	0.30	N	348340	500	52 억		7450	N	N	286	N	00	N
115	20240711	151155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	800	2	2.65	3943273700	128013	137.81	30700	31400	30050	39150	21150	30150	30803.70	0.07	0	20266	31316	30732	30316	29732	29316	30525	29525	53	9000	500	21700	50	1	10531670	3260	-18.29	13.55	12	1.22	-1692.00	2284.00	50600	20230904	-38.83	27550	20230717	12.34	49700	-37.73	20240115	29800	3.86	20240416	50600	-38.83	20230904	27550	12.34	20230717	0.30	N	348340	500	52 억		7450	N	N	1527	N	00	N
116	20240711	141156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	700	2	2.32	3756567550	121988	131.33	30700	31400	30050	39150	21150	30150	30794.57	0.07	0	20648	31316	30732	30316	29732	29316	30525	29525	53	9000	500	21700	50	1	10531670	3249	-18.23	13.51	12	1.16	-1692.00	2284.00	50600	20230904	-39.03	27550	20230717	11.98	49700	-37.93	20240115	29800	3.52	20240416	50600	-39.03	20230904	27550	11.98	20230717	0.30	N	348340	500	52 억		7450	N	N	1527	N	00	N
117	20240711	131154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	850	2	2.82	3445320000	111908	120.47	30700	31400	30050	39150	21150	30150	30787.08	0.07	0	18641	31316	30732	30316	29732	29316	30525	29525	53	9000	500	21700	50	1	10531670	3265	-18.32	13.57	12	1.06	-1692.00	2284.00	50600	20230904	-38.74	27550	20230717	12.52	49700	-37.63	20240115	29800	4.03	20240416	50600	-38.74	20230904	27550	12.52	20230717	0.30	N	348340	500	52 억		7450	N	N	1527	N	00	N
118	20240711	121151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	1050	2	3.48	3134040200	101908	109.71	30700	31400	30050	39150	21150	30150	30753.62	0.07	0	18130	31316	30732	30316	29732	29316	30525	29525	53	9000	500	21700	50	1	10531670	3286	-18.44	13.66	12	0.97	-1692.00	2284.00	50600	20230904	-38.34	27550	20230717	13.25	49700	-37.22	20240115	29800	4.70	20240416	50600	-38.34	20230904	27550	13.25	20230717	0.30	N	348340	500	52 억		7450	N	N	1527	N	00	N
119	20240711	111149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	850	2	2.82	2681309750	87330	94.01	30700	31400	30050	39150	21150	30150	30703.19	0.07	0	18994	31316	30732	30316	29732	29316	30525	29525	53	9000	500	21700	50	1	10531670	3265	-18.32	13.57	12	0.83	-1692.00	2284.00	50600	20230904	-38.74	27550	20230717	12.52	49700	-37.63	20240115	29800	4.03	20240416	50600	-38.74	20230904	27550	12.52	20230717	0.30	N	348340	500	52 억		7450	N	N	1527	N	00	N
120	20240711	101151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	850	2	2.82	1864724700	61137	65.82	30700	31150	30050	39150	21150	30150	30500.76	0.07	0	12609	31316	30732	30316	29732	29316	30525	29525	53	9000	500	21700	50	1	10531670	3265	-18.32	13.57	12	0.58	-1692.00	2284.00	50600	20230904	-38.74	27550	20230717	12.52	49700	-37.63	20240115	29800	4.03	20240416	50600	-38.74	20230904	27550	12.52	20230717	0.30	N	348340	500	52 억		7450	N	N	1527	N	00	N
121	20240711	091148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	250	2	0.83	514915500	17010	18.31	30700	30700	30150	39150	21150	30150	30271.34	0.07	0	3091	31316	30732	30316	29732	29316	30525	29525	53	9000	500	21700	50	1	10531670	3202	-17.97	13.31	12	0.16	-1692.00	2284.00	50600	20230904	-39.92	27550	20230717	10.34	49700	-38.83	20240115	29800	2.01	20240416	50600	-39.92	20230904	27550	10.34	20230717	0.30	N	348340	500	52 억		7450	N	N	1527	N	00	N
122	20240710	161143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	-650	5	-2.11	2778579150	92355	158.82	30900	30900	29900	40000	21600	30800	30085.69	0.12	0	-4724	31800	31300	31000	30500	30200	31150	30350	53	9200	500	22170	50	1	10531670	3175	-17.82	13.20	12	0.88	-1692.00	2284.00	50600	20230904	-40.42	27550	20230717	9.44	49700	-39.34	20240115	29800	1.17	20240416	50600	-40.42	20230904	27550	9.44	20230717	0.30	N	348340	500	52 억		12174	N	N	1527	N	00	N
123	20240710	151148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	-650	5	-2.11	2712709900	90171	155.06	30900	30900	29900	40000	21600	30800	30084.06	0.12	0	-4498	31800	31300	31000	30500	30200	31150	30350	53	9200	500	22170	50	1	10531670	3175	-17.82	13.20	12	0.86	-1692.00	2284.00	50600	20230904	-40.42	27550	20230717	9.44	49700	-39.34	20240115	29800	1.17	20240416	50600	-40.42	20230904	27550	9.44	20230717	0.30	N	348340	500	52 억		12174	N	N	3	N	00	N
124	20240710	141148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	-650	5	-2.11	2538173450	84379	145.10	30900	30900	29900	40000	21600	30800	30080.63	0.12	0	-3685	31800	31300	31000	30500	30200	31150	30350	53	9200	500	22170	50	1	10531670	3175	-17.82	13.20	12	0.80	-1692.00	2284.00	50600	20230904	-40.42	27550	20230717	9.44	49700	-39.34	20240115	29800	1.17	20240416	50600	-40.42	20230904	27550	9.44	20230717	0.30	N	348340	500	52 억		12174	N	N	3	N	00	N
125	20240710	131147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30050	-750	5	-2.44	2250380100	74840	128.70	30900	30900	29900	40000	21600	30800	30069.22	0.12	0	-4381	31800	31300	31000	30500	30200	31150	30350	53	9200	500	22170	50	1	10531670	3165	-17.76	13.16	12	0.71	-1692.00	2284.00	50600	20230904	-40.61	27550	20230717	9.07	49700	-39.54	20240115	29800	0.84	20240416	50600	-40.61	20230904	27550	9.07	20230717	0.30	N	348340	500	52 억		12174	N	N	3	N	00	N
126	20240710	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30050	-750	5	-2.44	1960771450	65180	112.09	30900	30900	29900	40000	21600	30800	30082.41	0.12	0	-3670	31800	31300	31000	30500	30200	31150	30350	53	9200	500	22170	50	1	10531670	3165	-17.76	13.16	12	0.62	-1692.00	2284.00	50600	20230904	-40.61	27550	20230717	9.07	49700	-39.54	20240115	29800	0.84	20240416	50600	-40.61	20230904	27550	9.07	20230717	0.30	N	348340	500	52 억		12174	N	N	3	N	00	N
127	20240710	111146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	-800	5	-2.60	1651680300	54869	94.35	30900	30900	29900	40000	21600	30800	30102.25	0.12	0	-2065	31800	31300	31000	30500	30200	31150	30350	53	9200	500	22170	50	1	10531670	3160	-17.73	13.13	12	0.52	-1692.00	2284.00	50600	20230904	-40.71	27550	20230717	8.89	49700	-39.64	20240115	29800	0.67	20240416	50600	-40.71	20230904	27550	8.89	20230717	0.30	N	348340	500	52 억		12174	N	N	3	N	00	N
128	20240710	101142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	-650	5	-2.11	592977800	19543	33.61	30900	30900	30100	40000	21600	30800	30342.21	0.12	0	-1896	31800	31300	31000	30500	30200	31150	30350	53	9200	500	22170	50	1	10531670	3175	-17.82	13.20	12	0.19	-1692.00	2284.00	50600	20230904	-40.42	27550	20230717	9.44	49700	-39.34	20240115	29800	1.17	20240416	50600	-40.42	20230904	27550	9.44	20230717	0.30	N	348340	500	52 억		12174	N	N	3	N	00	N
129	20240710	091147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30500	-300	5	-0.97	128362600	4198	7.22	30900	30900	30400	40000	21600	30800	30577.08	0.12	0	-910	31800	31300	31000	30500	30200	31150	30350	53	9200	500	22170	50	1	10531670	3212	-18.03	13.35	12	0.04	-1692.00	2284.00	50600	20230904	-39.72	27550	20230717	10.71	49700	-38.63	20240115	29800	2.35	20240416	50600	-39.72	20230904	27550	10.71	20230717	0.30	N	348340	500	52 억		12174	N	N	3	N	00	N
130	20240709	161139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	-650	5	-2.07	1801908750	58133	71.94	31400	31500	30700	40850	22050	31450	30997.00	0.22	0	-11999	32150	31800	31100	30750	30050	31975	30925	53	9400	500	22640	50	1	10531670	3244	-18.20	13.49	12	0.55	-1692.00	2284.00	50600	20230904	-39.13	27550	20230717	11.80	49700	-38.03	20240115	29800	3.36	20240416	50600	-39.13	20230904	27550	11.80	20230717	0.29	N	348340	500	52 억		23684	N	N	3	N	00	N
131	20240709	151146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	-700	5	-2.23	1666061150	53716	66.48	31400	31500	30750	40850	22050	31450	31016.09	0.22	0	-11412	32150	31800	31100	30750	30050	31975	30925	53	9400	500	22640	50	1	10531670	3238	-18.17	13.46	12	0.51	-1692.00	2284.00	50600	20230904	-39.23	27550	20230717	11.62	49700	-38.13	20240115	29800	3.19	20240416	50600	-39.23	20230904	27550	11.62	20230717	0.29	N	348340	500	52 억		23684	N	N	532	N	00	N
132	20240709	141146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	-650	5	-2.07	1423104200	45840	56.73	31400	31500	30750	40850	22050	31450	31045.01	0.22	0	-7772	32150	31800	31100	30750	30050	31975	30925	53	9400	500	22640	50	1	10531670	3244	-18.20	13.49	12	0.44	-1692.00	2284.00	50600	20230904	-39.13	27550	20230717	11.80	49700	-38.03	20240115	29800	3.36	20240416	50600	-39.13	20230904	27550	11.80	20230717	0.29	N	348340	500	52 억		23684	N	N	532	N	00	N
133	20240709	131150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	-500	5	-1.59	1180531700	37969	46.99	31400	31500	30800	40850	22050	31450	31091.97	0.22	0	-7100	32150	31800	31100	30750	30050	31975	30925	53	9400	500	22640	50	1	10531670	3260	-18.29	13.55	12	0.36	-1692.00	2284.00	50600	20230904	-38.83	27550	20230717	12.34	49700	-37.73	20240115	29800	3.86	20240416	50600	-38.83	20230904	27550	12.34	20230717	0.29	N	348340	500	52 억		23684	N	N	532	N	00	N
134	20240709	121151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	-600	5	-1.91	1037839250	33346	41.27	31400	31500	30800	40850	22050	31450	31123.33	0.22	0	-5195	32150	31800	31100	30750	30050	31975	30925	53	9400	500	22640	50	1	10531670	3249	-18.23	13.51	12	0.32	-1692.00	2284.00	50600	20230904	-39.03	27550	20230717	11.98	49700	-37.93	20240115	29800	3.52	20240416	50600	-39.03	20230904	27550	11.98	20230717	0.29	N	348340	500	52 억		23684	N	N	532	N	00	N
135	20240709	111151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	-550	5	-1.75	851237550	27301	33.79	31400	31500	30850	40850	22050	31450	31179.70	0.22	0	-4320	32150	31800	31100	30750	30050	31975	30925	53	9400	500	22640	50	1	10531670	3254	-18.26	13.53	12	0.26	-1692.00	2284.00	50600	20230904	-38.93	27550	20230717	12.16	49700	-37.83	20240115	29800	3.69	20240416	50600	-38.93	20230904	27550	12.16	20230717	0.29	N	348340	500	52 억		23684	N	N	532	N	00	N
136	20240709	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	-300	5	-0.95	521206350	16673	20.63	31400	31500	31050	40850	22050	31450	31260.48	0.22	0	-1248	32150	31800	31100	30750	30050	31975	30925	53	9400	500	22640	50	1	10531670	3281	-18.41	13.64	12	0.16	-1692.00	2284.00	50600	20230904	-38.44	27550	20230717	13.07	49700	-37.32	20240115	29800	4.53	20240416	50600	-38.44	20230904	27550	13.07	20230717	0.29	N	348340	500	52 억		23684	N	N	532	N	00	N
137	20240709	091143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	0	3	0.00	178864000	5717	7.08	31400	31500	31050	40850	22050	31450	31286.28	0.22	0	-1031	32150	31800	31100	30750	30050	31975	30925	53	9400	500	22640	50	1	10531670	3312	-18.59	13.77	12	0.05	-1692.00	2284.00	50600	20230904	-37.85	27550	20230717	14.16	49700	-36.72	20240115	29800	5.54	20240416	50600	-37.85	20230904	27550	14.16	20230717	0.29	N	348340	500	52 억		23684	N	N	532	N	00	N
138	20240708	161137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31450	1050	2	3.45	2495715350	80456	88.93	30400	31450	30400	39500	21300	30400	31018.86	0.08	0	16195	31966	31182	30666	29882	29366	31575	30275	53	9100	500	21880	50	1	10531670	3312	-18.59	13.77	12	0.76	-1692.00	2284.00	50600	20230904	-37.85	27550	20230717	14.16	49700	-36.72	20240115	29800	5.54	20240416	50600	-37.85	20230904	27550	14.16	20230717	0.29	N	348340	500	52 억		8408	N	N	532	N	00	N
139	20240708	151139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31350	950	2	3.12	2371803650	76512	84.57	30400	31450	30400	39500	21300	30400	30999.11	0.08	0	15849	31966	31182	30666	29882	29366	31575	30275	53	9100	500	21880	50	1	10531670	3302	-18.53	13.73	12	0.73	-1692.00	2284.00	50600	20230904	-38.04	27550	20230717	13.79	49700	-36.92	20240115	29800	5.20	20240416	50600	-38.04	20230904	27550	13.79	20230717	0.29	N	348340	500	52 억		8408	N	N	11	N	00	N
140	20240708	141142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	800	2	2.63	2014264650	65110	71.97	30400	31450	30400	39500	21300	30400	30936.33	0.08	0	10984	31966	31182	30666	29882	29366	31575	30275	53	9100	500	21880	50	1	10531670	3286	-18.44	13.66	12	0.62	-1692.00	2284.00	50600	20230904	-38.34	27550	20230717	13.25	49700	-37.22	20240115	29800	4.70	20240416	50600	-38.34	20230904	27550	13.25	20230717	0.29	N	348340	500	52 억		8408	N	N	11	N	00	N
141	20240708	131137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31350	950	2	3.12	1632425550	52920	58.49	30400	31350	30400	39500	21300	30400	30847.04	0.08	0	9274	31966	31182	30666	29882	29366	31575	30275	53	9100	500	21880	50	1	10531670	3302	-18.53	13.73	12	0.50	-1692.00	2284.00	50600	20230904	-38.04	27550	20230717	13.79	49700	-36.92	20240115	29800	5.20	20240416	50600	-38.04	20230904	27550	13.79	20230717	0.29	N	348340	500	52 억		8408	N	N	11	N	00	N
142	20240708	121139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	700	2	2.30	1307179150	42498	46.97	30400	31150	30400	39500	21300	30400	30758.60	0.08	0	6404	31966	31182	30666	29882	29366	31575	30275	53	9100	500	21880	50	1	10531670	3275	-18.38	13.62	12	0.40	-1692.00	2284.00	50600	20230904	-38.54	27550	20230717	12.89	49700	-37.42	20240115	29800	4.36	20240416	50600	-38.54	20230904	27550	12.89	20230717	0.29	N	348340	500	52 억		8408	N	N	11	N	00	N
143	20240708	111136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	500	2	1.64	1039369200	33876	37.44	30400	31100	30400	39500	21300	30400	30681.58	0.08	0	6729	31966	31182	30666	29882	29366	31575	30275	53	9100	500	21880	50	1	10531670	3254	-18.26	13.53	12	0.32	-1692.00	2284.00	50600	20230904	-38.93	27550	20230717	12.16	49700	-37.83	20240115	29800	3.69	20240416	50600	-38.93	20230904	27550	12.16	20230717	0.29	N	348340	500	52 억		8408	N	N	11	N	00	N
144	20240708	101136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	300	2	0.99	677802250	22164	24.50	30400	30850	30400	39500	21300	30400	30581.22	0.08	0	5978	31966	31182	30666	29882	29366	31575	30275	53	9100	500	21880	50	1	10531670	3233	-18.14	13.44	12	0.21	-1692.00	2284.00	50600	20230904	-39.33	27550	20230717	11.43	49700	-38.23	20240115	29800	3.02	20240416	50600	-39.33	20230904	27550	11.43	20230717	0.29	N	348340	500	52 억		8408	N	N	11	N	00	N
145	20240708	091135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30500	100	2	0.33	352109850	11569	12.79	30400	30600	30400	39500	21300	30400	30435.63	0.08	0	5022	31966	31182	30666	29882	29366	31575	30275	53	9100	500	21880	50	1	10531670	3212	-18.03	13.35	12	0.11	-1692.00	2284.00	50600	20230904	-39.72	27550	20230717	10.71	49700	-38.63	20240115	29800	2.35	20240416	50600	-39.72	20230904	27550	10.71	20230717	0.29	N	348340	500	52 억		8408	N	N	11	N	00	N
146	20240705	161130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	350	2	1.16	2766512050	90096	187.49	30250	31450	30150	39050	21050	30050	30706.50	0.08	0	476	30683	30366	30133	29816	29583	30250	29700	53	9000	500	21630	50	1	10531670	3202	-17.97	13.31	12	0.86	-1692.00	2284.00	50600	20230904	-39.92	27550	20230717	10.34	49700	-38.83	20240115	29800	2.01	20240416	50600	-39.92	20230904	27550	10.34	20230717	0.29	N	348340	500	52 억		7948	N	N	11	N	00	N
147	20240705	151134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30250	200	2	0.67	2673283600	87028	181.10	30250	31450	30150	39050	21050	30050	30717.51	0.08	0	1387	30683	30366	30133	29816	29583	30250	29700	53	9000	500	21630	50	1	10531670	3186	-17.88	13.24	12	0.83	-1692.00	2284.00	50600	20230904	-40.22	27550	20230717	9.80	49700	-39.13	20240115	29800	1.51	20240416	50600	-40.22	20230904	27550	9.80	20230717	0.29	N	348340	500	52 억		7948	N	N	0	N	00	N
148	20240705	141136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	350	2	1.16	2455422500	79850	166.17	30250	31450	30150	39050	21050	30050	30750.44	0.08	0	2386	30683	30366	30133	29816	29583	30250	29700	53	9000	500	21630	50	1	10531670	3202	-17.97	13.31	12	0.76	-1692.00	2284.00	50600	20230904	-39.92	27550	20230717	10.34	49700	-38.83	20240115	29800	2.01	20240416	50600	-39.92	20230904	27550	10.34	20230717	0.29	N	348340	500	52 억		7948	N	N	0	N	00	N
149	20240705	131133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	350	2	1.16	2277006750	73994	153.98	30250	31450	30150	39050	21050	30050	30772.86	0.08	0	5037	30683	30366	30133	29816	29583	30250	29700	53	9000	500	21630	50	1	10531670	3202	-17.97	13.31	12	0.70	-1692.00	2284.00	50600	20230904	-39.92	27550	20230717	10.34	49700	-38.83	20240115	29800	2.01	20240416	50600	-39.92	20230904	27550	10.34	20230717	0.29	N	348340	500	52 억		7948	N	N	0	N	00	N
150	20240705	121134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30450	400	2	1.33	2186336700	71015	147.78	30250	31450	30150	39050	21050	30050	30786.97	0.08	0	5519	30683	30366	30133	29816	29583	30250	29700	53	9000	500	21630	50	1	10531670	3207	-18.00	13.33	12	0.67	-1692.00	2284.00	50600	20230904	-39.82	27550	20230717	10.53	49700	-38.73	20240115	29800	2.18	20240416	50600	-39.82	20230904	27550	10.53	20230717	0.29	N	348340	500	52 억		7948	N	N	0	N	00	N
151	20240705	111130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30550	500	2	1.66	2015083850	65405	136.11	30250	31450	30150	39050	21050	30050	30809.32	0.08	0	6486	30683	30366	30133	29816	29583	30250	29700	53	9000	500	21630	50	1	10531670	3217	-18.06	13.38	12	0.62	-1692.00	2284.00	50600	20230904	-39.62	27550	20230717	10.89	49700	-38.53	20240115	29800	2.52	20240416	50600	-39.62	20230904	27550	10.89	20230717	0.29	N	348340	500	52 억		7948	N	N	0	N	00	N
152	20240705	101130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30550	500	2	1.66	1772489400	57458	119.57	30250	31450	30150	39050	21050	30050	30848.44	0.08	0	6269	30683	30366	30133	29816	29583	30250	29700	53	9000	500	21630	50	1	10531670	3217	-18.06	13.38	12	0.55	-1692.00	2284.00	50600	20230904	-39.62	27550	20230717	10.89	49700	-38.53	20240115	29800	2.52	20240416	50600	-39.62	20230904	27550	10.89	20230717	0.29	N	348340	500	52 억		7948	N	N	0	N	00	N
153	20240705	091133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	850	2	2.83	467974050	15286	31.81	30250	31000	30150	39050	21050	30050	30614.55	0.08	0	7566	30683	30366	30133	29816	29583	30250	29700	53	9000	500	21630	50	1	10531670	3254	-18.26	13.53	12	0.15	-1692.00	2284.00	50600	20230904	-38.93	27550	20230717	12.16	49700	-37.83	20240115	29800	3.69	20240416	50600	-38.93	20230904	27550	12.16	20230717	0.29	N	348340	500	52 억		7948	N	N	0	N	00	N
154	20240704	161126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30050	-150	5	-0.50	1435484400	47831	127.39	30150	30450	29900	39250	21150	30200	30011.46	0.12	0	-4490	31000	30600	30350	29950	29700	30475	29825	53	9050	500	21740	50	1	10531670	3165	-17.76	13.16	12	0.45	-1692.00	2284.00	50600	20230904	-40.61	27550	20230717	9.07	49700	-39.54	20240115	29800	0.84	20240416	50600	-40.61	20230904	27550	9.07	20230717	0.29	N	348340	500	52 억		12398	N	N	143	N	00	N
155	20240704	151131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	-200	5	-0.66	1368773550	45608	121.47	30150	30450	29900	39250	21150	30200	30011.57	0.12	0	-4171	31000	30600	30350	29950	29700	30475	29825	53	9050	500	21740	50	1	10531670	3160	-17.73	13.13	12	0.43	-1692.00	2284.00	50600	20230904	-40.71	27550	20230717	8.89	49700	-39.64	20240115	29800	0.67	20240416	50600	-40.71	20230904	27550	8.89	20230717	0.29	N	348340	500	52 억		12398	N	N	143	N	00	N
156	20240704	141129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	-200	5	-0.66	1170218300	38979	103.81	30150	30450	29950	39250	21150	30200	30021.63	0.12	0	-3462	31000	30600	30350	29950	29700	30475	29825	53	9050	500	21740	50	1	10531670	3160	-17.73	13.13	12	0.37	-1692.00	2284.00	50600	20230904	-40.71	27550	20230717	8.89	49700	-39.64	20240115	29800	0.67	20240416	50600	-40.71	20230904	27550	8.89	20230717	0.29	N	348340	500	52 억		12398	N	N	143	N	00	N
157	20240704	131129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	-200	5	-0.66	985267900	32806	87.37	30150	30450	29950	39250	21150	30200	30033.01	0.12	0	-2701	31000	30600	30350	29950	29700	30475	29825	53	9050	500	21740	50	1	10531670	3160	-17.73	13.13	12	0.31	-1692.00	2284.00	50600	20230904	-40.71	27550	20230717	8.89	49700	-39.64	20240115	29800	0.67	20240416	50600	-40.71	20230904	27550	8.89	20230717	0.29	N	348340	500	52 억		12398	N	N	143	N	00	N
158	20240704	121129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30050	-150	5	-0.50	850225400	28303	75.38	30150	30450	29950	39250	21150	30200	30039.95	0.12	0	-2255	31000	30600	30350	29950	29700	30475	29825	53	9050	500	21740	50	1	10531670	3165	-17.76	13.16	12	0.27	-1692.00	2284.00	50600	20230904	-40.61	27550	20230717	9.07	49700	-39.54	20240115	29800	0.84	20240416	50600	-40.61	20230904	27550	9.07	20230717	0.29	N	348340	500	52 억		12398	N	N	143	N	00	N
159	20240704	111127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	-200	5	-0.66	625889350	20823	55.46	30150	30450	29950	39250	21150	30200	30057.39	0.12	0	-1400	31000	30600	30350	29950	29700	30475	29825	53	9050	500	21740	50	1	10531670	3160	-17.73	13.13	12	0.20	-1692.00	2284.00	50600	20230904	-40.71	27550	20230717	8.89	49700	-39.64	20240115	29800	0.67	20240416	50600	-40.71	20230904	27550	8.89	20230717	0.29	N	348340	500	52 억		12398	N	N	143	N	00	N
160	20240704	101128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30000	-200	5	-0.66	505144400	16802	44.75	30150	30450	29950	39250	21150	30200	30064.30	0.12	0	-691	31000	30600	30350	29950	29700	30475	29825	53	9050	500	21740	50	1	10531670	3160	-17.73	13.13	12	0.16	-1692.00	2284.00	50600	20230904	-40.71	27550	20230717	8.89	49700	-39.64	20240115	29800	0.67	20240416	50600	-40.71	20230904	27550	8.89	20230717	0.29	N	348340	500	52 억		12398	N	N	143	N	00	N
161	20240704	091130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	0	3	0.00	65974350	2184	5.82	30150	30450	30150	39250	21150	30200	30208.15	0.12	0	360	31000	30600	30350	29950	29700	30475	29825	53	9050	500	21740	50	1	10531670	3181	-17.85	13.22	12	0.02	-1692.00	2284.00	50600	20230904	-40.32	27550	20230717	9.62	49700	-39.24	20240115	29800	1.34	20240416	50600	-40.32	20230904	27550	9.62	20230717	0.29	N	348340	500	52 억		12398	N	N	143	N	00	N
162	20240703	161123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	-400	5	-1.31	1117998350	36986	77.42	30600	30750	30100	39750	21450	30600	30227.66	0.15	0	-3404	31733	31166	30683	30116	29633	30925	29875	53	9150	500	22030	50	1	10531670	3181	-17.85	13.22	12	0.35	-1692.00	2284.00	50600	20230904	-40.32	27550	20230717	9.62	49700	-39.24	20240115	29800	1.34	20240416	50600	-40.32	20230904	27550	9.62	20230717	0.30	N	348340	500	52 억		15791	N	N	143	N	00	N
163	20240703	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	-450	5	-1.47	1058731850	35022	73.31	30600	30750	30150	39750	21450	30600	30230.37	0.15	0	-3160	31733	31166	30683	30116	29633	30925	29875	53	9150	500	22030	50	1	10531670	3175	-17.82	13.20	12	0.33	-1692.00	2284.00	50600	20230904	-40.42	27550	20230717	9.44	49700	-39.34	20240115	29800	1.17	20240416	50600	-40.42	20230904	27550	9.44	20230717	0.30	N	348340	500	52 억		15791	N	N	188	N	00	N
164	20240703	141127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	-450	5	-1.47	914507350	30241	63.30	30600	30750	30150	39750	21450	30600	30240.53	0.15	0	-2557	31733	31166	30683	30116	29633	30925	29875	53	9150	500	22030	50	1	10531670	3175	-17.82	13.20	12	0.29	-1692.00	2284.00	50600	20230904	-40.42	27550	20230717	9.44	49700	-39.34	20240115	29800	1.17	20240416	50600	-40.42	20230904	27550	9.44	20230717	0.30	N	348340	500	52 억		15791	N	N	188	N	00	N
165	20240703	131126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	-450	5	-1.47	783597750	25900	54.22	30600	30750	30150	39750	21450	30600	30254.61	0.15	0	-2103	31733	31166	30683	30116	29633	30925	29875	53	9150	500	22030	50	1	10531670	3175	-17.82	13.20	12	0.25	-1692.00	2284.00	50600	20230904	-40.42	27550	20230717	9.44	49700	-39.34	20240115	29800	1.17	20240416	50600	-40.42	20230904	27550	9.44	20230717	0.30	N	348340	500	52 억		15791	N	N	188	N	00	N
166	20240703	121125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	-450	5	-1.47	718341550	23736	49.69	30600	30750	30150	39750	21450	30600	30263.66	0.15	0	-1836	31733	31166	30683	30116	29633	30925	29875	53	9150	500	22030	50	1	10531670	3175	-17.82	13.20	12	0.23	-1692.00	2284.00	50600	20230904	-40.42	27550	20230717	9.44	49700	-39.34	20240115	29800	1.17	20240416	50600	-40.42	20230904	27550	9.44	20230717	0.30	N	348340	500	52 억		15791	N	N	188	N	00	N
167	20240703	111128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	-400	5	-1.31	606571650	20033	41.93	30600	30750	30150	39750	21450	30600	30278.46	0.15	0	-1234	31733	31166	30683	30116	29633	30925	29875	53	9150	500	22030	50	1	10531670	3181	-17.85	13.22	12	0.19	-1692.00	2284.00	50600	20230904	-40.32	27550	20230717	9.62	49700	-39.24	20240115	29800	1.34	20240416	50600	-40.32	20230904	27550	9.62	20230717	0.30	N	348340	500	52 억		15791	N	N	188	N	00	N
168	20240703	101128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30250	-350	5	-1.14	276380850	9108	19.07	30600	30750	30250	39750	21450	30600	30344.56	0.15	0	608	31733	31166	30683	30116	29633	30925	29875	53	9150	500	22030	50	1	10531670	3186	-17.88	13.24	12	0.09	-1692.00	2284.00	50600	20230904	-40.22	27550	20230717	9.80	49700	-39.13	20240115	29800	1.51	20240416	50600	-40.22	20230904	27550	9.80	20230717	0.30	N	348340	500	52 억		15791	N	N	188	N	00	N
169	20240703	091124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30350	-250	5	-0.82	77051000	2537	5.31	30600	30750	30300	39750	21450	30600	30370.00	0.15	0	642	31733	31166	30683	30116	29633	30925	29875	53	9150	500	22030	50	1	10531670	3196	-17.94	13.29	12	0.02	-1692.00	2284.00	50600	20230904	-40.02	27550	20230717	10.16	49700	-38.93	20240115	29800	1.85	20240416	50600	-40.02	20230904	27550	10.16	20230717	0.30	N	348340	500	52 억		15791	N	N	188	N	00	N
170	20240702	161121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30600	-400	5	-1.29	1440786050	47250	121.85	31200	31250	30200	40300	21700	31000	30492.55	0.18	0	-2979	31733	31366	31033	30666	30333	31200	30500	53	9300	500	22320	50	1	10531670	3223	-18.09	13.40	12	0.45	-1692.00	2284.00	50600	20230904	-39.53	27550	20230717	11.07	49700	-38.43	20240115	29800	2.68	20240416	50600	-39.53	20230904	27550	11.07	20230717	0.31	N	348340	500	52 억		18781	N	N	188	N	00	N
171	20240702	151123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30450	-550	5	-1.77	1410672900	46265	119.31	31200	31250	30200	40300	21700	31000	30491.15	0.18	0	-2554	31733	31366	31033	30666	30333	31200	30500	53	9300	500	22320	50	1	10531670	3207	-18.00	13.33	12	0.44	-1692.00	2284.00	50600	20230904	-39.82	27550	20230717	10.53	49700	-38.73	20240115	29800	2.18	20240416	50600	-39.82	20230904	27550	10.53	20230717	0.31	N	348340	500	52 억		18781	N	N	6	N	00	N
172	20240702	141124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30600	-400	5	-1.29	1198180450	39294	101.33	31200	31250	30200	40300	21700	31000	30492.71	0.18	0	-2594	31733	31366	31033	30666	30333	31200	30500	53	9300	500	22320	50	1	10531670	3223	-18.09	13.40	12	0.37	-1692.00	2284.00	50600	20230904	-39.53	27550	20230717	11.07	49700	-38.43	20240115	29800	2.68	20240416	50600	-39.53	20230904	27550	11.07	20230717	0.31	N	348340	500	52 억		18781	N	N	6	N	00	N
173	20240702	131123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	-600	5	-1.94	916589200	30067	77.54	31200	31250	30200	40300	21700	31000	30484.89	0.18	0	-2407	31733	31366	31033	30666	30333	31200	30500	53	9300	500	22320	50	1	10531670	3202	-17.97	13.31	12	0.29	-1692.00	2284.00	50600	20230904	-39.92	27550	20230717	10.34	49700	-38.83	20240115	29800	2.01	20240416	50600	-39.92	20230904	27550	10.34	20230717	0.31	N	348340	500	52 억		18781	N	N	6	N	00	N
174	20240702	121124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30300	-700	5	-2.26	860006900	28202	72.73	31200	31250	30200	40300	21700	31000	30494.54	0.18	0	-2102	31733	31366	31033	30666	30333	31200	30500	53	9300	500	22320	50	1	10531670	3191	-17.91	13.27	12	0.27	-1692.00	2284.00	50600	20230904	-40.12	27550	20230717	9.98	49700	-39.03	20240115	29800	1.68	20240416	50600	-40.12	20230904	27550	9.98	20230717	0.31	N	348340	500	52 억		18781	N	N	6	N	00	N
175	20240702	111123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30350	-650	5	-2.10	738278050	24185	62.37	31200	31250	30200	40300	21700	31000	30526.28	0.18	0	-1498	31733	31366	31033	30666	30333	31200	30500	53	9300	500	22320	50	1	10531670	3196	-17.94	13.29	12	0.23	-1692.00	2284.00	50600	20230904	-40.02	27550	20230717	10.16	49700	-38.93	20240115	29800	1.85	20240416	50600	-40.02	20230904	27550	10.16	20230717	0.31	N	348340	500	52 억		18781	N	N	6	N	00	N
176	20240702	101122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	-600	5	-1.94	577028700	18863	48.64	31200	31250	30200	40300	21700	31000	30590.51	0.18	0	-1194	31733	31366	31033	30666	30333	31200	30500	53	9300	500	22320	50	1	10531670	3202	-17.97	13.31	12	0.18	-1692.00	2284.00	50600	20230904	-39.92	27550	20230717	10.34	49700	-38.83	20240115	29800	2.01	20240416	50600	-39.92	20230904	27550	10.34	20230717	0.31	N	348340	500	52 억		18781	N	N	6	N	00	N
177	20240702	091124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	-150	5	-0.48	138316700	4462	11.51	31200	31250	30750	40300	21700	31000	30998.81	0.18	0	127	31733	31366	31033	30666	30333	31200	30500	53	9300	500	22320	50	1	10531670	3249	-18.23	13.51	12	0.04	-1692.00	2284.00	50600	20230904	-39.03	27550	20230717	11.98	49700	-37.93	20240115	29800	3.52	20240416	50600	-39.03	20230904	27550	11.98	20230717	0.31	N	348340	500	52 억		18781	N	N	6	N	00	N
178	20240701	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	300	2	0.98	1184446650	38219	44.12	31400	31400	30700	39900	21500	30700	30991.04	0.17	0	-381	31866	31282	30866	30282	29866	31075	30075	53	9200	500	22100	50	1	10531670	3265	-18.32	13.57	12	0.36	-1692.00	2284.00	50600	20230904	-38.74	27550	20230717	12.52	49700	-37.63	20240115	29800	4.03	20240416	50600	-38.74	20230904	27550	12.52	20230717	0.31	N	348340	500	52 억		18145	N	N	6	N	00	N
179	20240701	151121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	300	2	0.98	1092512850	35253	40.69	31400	31400	30700	39900	21500	30700	30990.63	0.17	0	-629	31866	31282	30866	30282	29866	31075	30075	53	9200	500	22100	50	1	10531670	3265	-18.32	13.57	12	0.33	-1692.00	2284.00	50600	20230904	-38.74	27550	20230717	12.52	49700	-37.63	20240115	29800	4.03	20240416	50600	-38.74	20230904	27550	12.52	20230717	0.31	N	348340	500	52 억		18145	N	N	4	N	00	N
180	20240701	141120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	100	2	0.33	929464500	29988	34.61	31400	31400	30700	39900	21500	30700	30994.55	0.17	0	-908	31866	31282	30866	30282	29866	31075	30075	53	9200	500	22100	50	1	10531670	3244	-18.20	13.49	12	0.28	-1692.00	2284.00	50600	20230904	-39.13	27550	20230717	11.80	49700	-38.03	20240115	29800	3.36	20240416	50600	-39.13	20230904	27550	11.80	20230717	0.31	N	348340	500	52 억		18145	N	N	4	N	00	N
181	20240701	131120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	100	2	0.33	827029700	26669	30.78	31400	31400	30700	39900	21500	30700	31010.90	0.17	0	-653	31866	31282	30866	30282	29866	31075	30075	53	9200	500	22100	50	1	10531670	3244	-18.20	13.49	12	0.25	-1692.00	2284.00	50600	20230904	-39.13	27550	20230717	11.80	49700	-38.03	20240115	29800	3.36	20240416	50600	-39.13	20230904	27550	11.80	20230717	0.31	N	348340	500	52 억		18145	N	N	4	N	00	N
182	20240701	121120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	200	2	0.65	663091800	21349	24.64	31400	31400	30900	39900	21500	30700	31059.62	0.17	0	-913	31866	31282	30866	30282	29866	31075	30075	53	9200	500	22100	50	1	10531670	3254	-18.26	13.53	12	0.20	-1692.00	2284.00	50600	20230904	-38.93	27550	20230717	12.16	49700	-37.83	20240115	29800	3.69	20240416	50600	-38.93	20230904	27550	12.16	20230717	0.31	N	348340	500	52 억		18145	N	N	4	N	00	N
183	20240701	111117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	350	2	1.14	578473150	18619	21.49	31400	31400	30900	39900	21500	30700	31068.97	0.17	0	-857	31866	31282	30866	30282	29866	31075	30075	53	9200	500	22100	50	1	10531670	3270	-18.35	13.59	12	0.18	-1692.00	2284.00	50600	20230904	-38.64	27550	20230717	12.70	49700	-37.53	20240115	29800	4.19	20240416	50600	-38.64	20230904	27550	12.70	20230717	0.31	N	348340	500	52 억		18145	N	N	4	N	00	N
184	20240701	101115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	400	2	1.30	425971550	13701	15.81	31400	31400	30900	39900	21500	30700	31090.54	0.17	0	-1359	31866	31282	30866	30282	29866	31075	30075	53	9200	500	22100	50	1	10531670	3275	-18.38	13.62	12	0.13	-1692.00	2284.00	50600	20230904	-38.54	27550	20230717	12.89	49700	-37.42	20240115	29800	4.36	20240416	50600	-38.54	20230904	27550	12.89	20230717	0.31	N	348340	500	52 억		18145	N	N	4	N	00	N
185	20240701	091113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	300	2	0.98	172026300	5520	6.37	31400	31400	30950	39900	21500	30700	31164.18	0.17	0	-1643	31866	31282	30866	30282	29866	31075	30075	53	9200	500	22100	50	1	10531670	3265	-18.32	13.57	12	0.05	-1692.00	2284.00	50600	20230904	-38.74	27550	20230717	12.52	49700	-37.63	20240115	29800	4.03	20240416	50600	-38.74	20230904	27550	12.52	20230717	0.31	N	348340	500	52 억		18145	N	N	4	N	00	N