KissMeData/161580/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	160914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17940	490	2	2.81	5858711730	335061	99.77	17400	17950	16960	22650	12220	17450	17483.93	2.04	0	27537	18576	18012	17716	17152	16856	17865	17005	118	5200	500	10810	10	1	22843180	4098	-52.30	2.47	12	1.47	-343.00	7277.00	37750	20240405	-52.48	8250	20231020	117.45	37750	-52.48	20240405	8540	110.07	20240126	37750	-52.48	20240405	8250	117.45	20231020	4.64	N	161580	500	118 억		465181	N	N	703	N	00	N
3	20240731	150926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17890	440	2	2.52	5455771140	312564	93.07	17400	17950	16960	22650	12220	17450	17454.89	2.04	0	29928	18576	18012	17716	17152	16856	17865	17005	118	5200	500	10810	10	1	22843180	4087	-52.16	2.46	12	1.37	-343.00	7277.00	37750	20240405	-52.61	8250	20231020	116.85	37750	-52.61	20240405	8540	109.48	20240126	37750	-52.61	20240405	8250	116.85	20231020	4.64	N	161580	500	118 억		465181	N	N	167	N	00	N
4	20240731	140926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17660	210	2	1.20	4417344080	254240	75.70	17400	17750	16960	22650	12220	17450	17374.68	2.04	0	15209	18576	18012	17716	17152	16856	17865	17005	118	5200	500	10810	10	1	22843180	4034	-51.49	2.43	12	1.11	-343.00	7277.00	37750	20240405	-53.22	8250	20231020	114.06	37750	-53.22	20240405	8540	106.79	20240126	37750	-53.22	20240405	8250	114.06	20231020	4.64	N	161580	500	118 억		465181	N	N	167	N	00	N
5	20240731	130922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17700	250	2	1.43	3741369240	215958	64.30	17400	17720	16960	22650	12220	17450	17324.49	2.04	0	18496	18576	18012	17716	17152	16856	17865	17005	118	5200	500	10810	10	1	22843180	4043	-51.60	2.43	12	0.95	-343.00	7277.00	37750	20240405	-53.11	8250	20231020	114.55	37750	-53.11	20240405	8540	107.26	20240126	37750	-53.11	20240405	8250	114.55	20231020	4.64	N	161580	500	118 억		465181	N	N	167	N	00	N
6	20240731	120922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17450	0	3	0.00	3128452470	181107	53.93	17400	17600	16960	22650	12220	17450	17274.00	2.04	0	14977	18576	18012	17716	17152	16856	17865	17005	118	5200	500	10810	10	1	22843180	3986	-50.87	2.40	12	0.79	-343.00	7277.00	37750	20240405	-53.77	8250	20231020	111.52	37750	-53.77	20240405	8540	104.33	20240126	37750	-53.77	20240405	8250	111.52	20231020	4.64	N	161580	500	118 억		465181	N	N	167	N	00	N
7	20240731	110925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17340	-110	5	-0.63	2703292090	156740	46.67	17400	17600	16960	22650	12220	17450	17246.91	2.04	0	18401	18576	18012	17716	17152	16856	17865	17005	118	5200	500	10810	10	1	22843180	3961	-50.55	2.38	12	0.69	-343.00	7277.00	37750	20240405	-54.07	8250	20231020	110.18	37750	-54.07	20240405	8540	103.04	20240126	37750	-54.07	20240405	8250	110.18	20231020	4.64	N	161580	500	118 억		465181	N	N	167	N	00	N
8	20240731	100921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17520	70	2	0.40	2088807930	121263	36.11	17400	17600	16960	22650	12220	17450	17225.33	2.04	0	22940	18576	18012	17716	17152	16856	17865	17005	118	5200	500	10810	10	1	22843180	4002	-51.08	2.41	12	0.53	-343.00	7277.00	37750	20240405	-53.59	8250	20231020	112.36	37750	-53.59	20240405	8540	105.15	20240126	37750	-53.59	20240405	8250	112.36	20231020	4.64	N	161580	500	118 억		465181	N	N	167	N	00	N
9	20240731	090919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17080	-370	5	-2.12	580176970	33715	10.04	17400	17410	17070	22650	12220	17450	17207.86	2.04	0	6101	18576	18012	17716	17152	16856	17865	17005	118	5200	500	10810	10	1	22843180	3902	-49.80	2.35	12	0.15	-343.00	7277.00	37750	20240405	-54.75	8250	20231020	107.03	37750	-54.75	20240405	8540	100.00	20240126	37750	-54.75	20240405	8250	107.03	20231020	4.64	N	161580	500	118 억		465181	N	N	167	N	00	N
10	20240730	160858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17450	-730	5	-4.02	5863489950	330755	23.58	17820	18280	17420	23600	12730	18180	17727.77	2.10	0	-13326	20180	19180	18000	17000	15820	19680	17500	118	5420	500	11270	10	1	22843180	3986	-50.87	2.40	12	1.45	-343.00	7277.00	37750	20240405	-53.77	8250	20231020	111.52	37750	-53.77	20240405	8540	104.33	20240126	37750	-53.77	20240405	8250	111.52	20231020	4.75	N	161580	500	118 억		478845	N	N	167	N	00	N
11	20240730	150915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17490	-690	5	-3.80	5588877630	315031	22.46	17820	18280	17420	23600	12730	18180	17740.22	2.10	0	-13258	20180	19180	18000	17000	15820	19680	17500	118	5420	500	11270	10	1	22843180	3995	-50.99	2.40	12	1.38	-343.00	7277.00	37750	20240405	-53.67	8250	20231020	112.00	37750	-53.67	20240405	8540	104.80	20240126	37750	-53.67	20240405	8250	112.00	20231020	4.75	N	161580	500	118 억		478845	N	N	804	N	00	N
12	20240730	140904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17590	-590	5	-3.25	5132690740	289010	20.60	17820	18280	17420	23600	12730	18180	17759.04	2.10	0	-9002	20180	19180	18000	17000	15820	19680	17500	118	5420	500	11270	10	1	22843180	4018	-51.28	2.42	12	1.27	-343.00	7277.00	37750	20240405	-53.40	8250	20231020	113.21	37750	-53.40	20240405	8540	105.97	20240126	37750	-53.40	20240405	8250	113.21	20231020	4.75	N	161580	500	118 억		478845	N	N	804	N	00	N
13	20240730	130909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17500	-680	5	-3.74	4648894090	261466	18.64	17820	18280	17420	23600	12730	18180	17779.56	2.10	0	-11265	20180	19180	18000	17000	15820	19680	17500	118	5420	500	11270	10	1	22843180	3998	-51.02	2.40	12	1.14	-343.00	7277.00	37750	20240405	-53.64	8250	20231020	112.12	37750	-53.64	20240405	8540	104.92	20240126	37750	-53.64	20240405	8250	112.12	20231020	4.75	N	161580	500	118 억		478845	N	N	804	N	00	N
14	20240730	120902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17530	-650	5	-3.58	4181001810	234685	16.73	17820	18280	17490	23600	12730	18180	17814.82	2.10	0	-11387	20180	19180	18000	17000	15820	19680	17500	118	5420	500	11270	10	1	22843180	4004	-51.11	2.41	12	1.03	-343.00	7277.00	37750	20240405	-53.56	8250	20231020	112.48	37750	-53.56	20240405	8540	105.27	20240126	37750	-53.56	20240405	8250	112.48	20231020	4.75	N	161580	500	118 억		478845	N	N	804	N	00	N
15	20240730	110908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17670	-510	5	-2.81	3258532370	182311	13.00	17820	18280	17590	23600	12730	18180	17872.88	2.10	0	-6124	20180	19180	18000	17000	15820	19680	17500	118	5420	500	11270	10	1	22843180	4036	-51.52	2.43	12	0.80	-343.00	7277.00	37750	20240405	-53.19	8250	20231020	114.18	37750	-53.19	20240405	8540	106.91	20240126	37750	-53.19	20240405	8250	114.18	20231020	4.75	N	161580	500	118 억		478845	N	N	804	N	00	N
16	20240730	100914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17740	-440	5	-2.42	2747034440	153463	10.94	17820	18280	17590	23600	12730	18180	17899.65	2.10	0	-3210	20180	19180	18000	17000	15820	19680	17500	118	5420	500	11270	10	1	22843180	4052	-51.72	2.44	12	0.67	-343.00	7277.00	37750	20240405	-53.01	8250	20231020	115.03	37750	-53.01	20240405	8540	107.73	20240126	37750	-53.01	20240405	8250	115.03	20231020	4.75	N	161580	500	118 억		478845	N	N	804	N	00	N
17	20240730	090918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17960	-220	5	-1.21	844796080	46834	3.34	17820	18280	17820	23600	12730	18180	18037.00	2.10	0	-1679	20180	19180	18000	17000	15820	19680	17500	118	5420	500	11270	10	1	22843180	4103	-52.36	2.47	12	0.21	-343.00	7277.00	37750	20240405	-52.42	8250	20231020	117.70	37750	-52.42	20240405	8540	110.30	20240126	37750	-52.42	20240405	8250	117.70	20231020	4.75	N	161580	500	118 억		478845	N	N	804	N	00	N
18	20240729	160857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18180	1420	2	8.47	25279744240	1392614	330.78	16930	19000	16820	21750	11740	16760	18152.71	1.72	0	79944	17733	17246	16963	16476	16193	17105	16335	118	4990	500	10390	10	1	22809076	4147	-53.00	2.50	12	6.11	-343.00	7277.00	37750	20240405	-51.84	8250	20231020	120.36	37750	-51.84	20240405	8540	112.88	20240126	37750	-51.84	20240405	8250	120.36	20231020	4.88	N	161580	500	117 억		393327	N	N	804	N	00	N
19	20240729	150912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18170	1410	2	8.41	24482010130	1348724	320.36	16930	19000	16820	21750	11740	16760	18151.98	1.72	0	65683	17733	17246	16963	16476	16193	17105	16335	118	4990	500	10390	10	1	22809076	4144	-52.97	2.50	12	5.91	-343.00	7277.00	37750	20240405	-51.87	8250	20231020	120.24	37750	-51.87	20240405	8540	112.76	20240126	37750	-51.87	20240405	8250	120.24	20231020	4.88	N	161580	500	117 억		393327	N	N	62	N	00	N
20	20240729	140916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18440	1680	2	10.02	22514061180	1241454	294.88	16930	19000	16820	21750	11740	16760	18135.24	1.72	0	38461	17733	17246	16963	16476	16193	17105	16335	118	4990	500	10390	10	1	22809076	4206	-53.76	2.53	12	5.44	-343.00	7277.00	37750	20240405	-51.15	8250	20231020	123.52	37750	-51.15	20240405	8540	115.93	20240126	37750	-51.15	20240405	8250	123.52	20231020	4.88	N	161580	500	117 억		393327	N	N	62	N	00	N
21	20240729	130915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18220	1460	2	8.71	12712138470	713933	169.58	16930	18320	16820	21750	11740	16760	17805.79	1.72	0	91112	17733	17246	16963	16476	16193	17105	16335	118	4990	500	10390	10	1	22809076	4156	-53.12	2.50	12	3.13	-343.00	7277.00	37750	20240405	-51.74	8250	20231020	120.85	37750	-51.74	20240405	8540	113.35	20240126	37750	-51.74	20240405	8250	120.85	20231020	4.88	N	161580	500	117 억		393327	N	N	62	N	00	N
22	20240729	120912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18220	1460	2	8.71	11682354450	657127	156.09	16930	18320	16820	21750	11740	16760	17777.93	1.72	0	79955	17733	17246	16963	16476	16193	17105	16335	118	4990	500	10390	10	1	22809076	4156	-53.12	2.50	12	2.88	-343.00	7277.00	37750	20240405	-51.74	8250	20231020	120.85	37750	-51.74	20240405	8540	113.35	20240126	37750	-51.74	20240405	8250	120.85	20231020	4.88	N	161580	500	117 억		393327	N	N	62	N	00	N
23	20240729	110904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18050	1290	2	7.70	10207475710	575650	136.73	16930	18320	16820	21750	11740	16760	17732.09	1.72	0	56844	17733	17246	16963	16476	16193	17105	16335	118	4990	500	10390	10	1	22809076	4117	-52.62	2.48	12	2.52	-343.00	7277.00	37750	20240405	-52.19	8250	20231020	118.79	37750	-52.19	20240405	8540	111.36	20240126	37750	-52.19	20240405	8250	118.79	20231020	4.88	N	161580	500	117 억		393327	N	N	62	N	00	N
24	20240729	100901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18040	1280	2	7.64	7103614200	404153	96.00	16930	18230	16820	21750	11740	16760	17576.55	1.72	0	57982	17733	17246	16963	16476	16193	17105	16335	118	4990	500	10390	10	1	22809076	4115	-52.59	2.48	12	1.77	-343.00	7277.00	37750	20240405	-52.21	8250	20231020	118.67	37750	-52.21	20240405	8540	111.24	20240126	37750	-52.21	20240405	8250	118.67	20231020	4.88	N	161580	500	117 억		393327	N	N	62	N	00	N
25	20240729	090901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17020	260	2	1.55	754160840	44538	10.58	16930	17050	16820	21750	11740	16760	16932.98	1.72	0	-1616	17733	17246	16963	16476	16193	17105	16335	118	4990	500	10390	10	1	22809076	3882	-49.62	2.34	12	0.20	-343.00	7277.00	37750	20240405	-54.91	8250	20231020	106.30	37750	-54.91	20240405	8540	99.30	20240126	37750	-54.91	20240405	8250	106.30	20231020	4.88	N	161580	500	117 억		393327	N	N	62	N	00	N
26	20240726	160848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16760	-610	5	-3.51	6990788290	412502	79.24	17360	17450	16680	22550	12160	17370	16948.67	1.58	0	32018	17723	17546	17323	17146	16923	17635	17235	118	5180	500	10760	10	1	22809076	3823	-48.86	2.30	12	1.81	-343.00	7277.00	37750	20240405	-55.60	8250	20231020	103.15	37750	-55.60	20240405	8540	96.25	20240126	37750	-55.60	20240405	8250	103.15	20231020	4.98	N	161580	500	117 억		361414	N	N	62	N	00	N
27	20240726	150856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16780	-590	5	-3.40	6543678200	385843	74.12	17360	17450	16680	22550	12160	17370	16959.15	1.58	0	19970	17723	17546	17323	17146	16923	17635	17235	118	5180	500	10760	10	1	22809076	3827	-48.92	2.31	12	1.69	-343.00	7277.00	37750	20240405	-55.55	8250	20231020	103.39	37750	-55.55	20240405	8540	96.49	20240126	37750	-55.55	20240405	8250	103.39	20231020	4.98	N	161580	500	117 억		361414	N	N	12	N	00	N
28	20240726	140857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16770	-600	5	-3.45	5762480050	339315	65.18	17360	17450	16680	22550	12160	17370	16982.38	1.58	0	2208	17723	17546	17323	17146	16923	17635	17235	118	5180	500	10760	10	1	22809076	3825	-48.89	2.30	12	1.49	-343.00	7277.00	37750	20240405	-55.58	8250	20231020	103.27	37750	-55.58	20240405	8540	96.37	20240126	37750	-55.58	20240405	8250	103.27	20231020	4.98	N	161580	500	117 억		361414	N	N	12	N	00	N
29	20240726	130859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16810	-560	5	-3.22	4485286570	263038	50.53	17360	17450	16810	22550	12160	17370	17051.54	1.58	0	-20173	17723	17546	17323	17146	16923	17635	17235	118	5180	500	10760	10	1	22809076	3834	-49.01	2.31	12	1.15	-343.00	7277.00	37750	20240405	-55.47	8250	20231020	103.76	37750	-55.47	20240405	8540	96.84	20240126	37750	-55.47	20240405	8250	103.76	20231020	4.98	N	161580	500	117 억		361414	N	N	12	N	00	N
30	20240726	120901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17040	-330	5	-1.90	3421443740	200230	38.46	17360	17450	16950	22550	12160	17370	17087.19	1.58	0	-12201	17723	17546	17323	17146	16923	17635	17235	118	5180	500	10760	10	1	22809076	3887	-49.68	2.34	12	0.88	-343.00	7277.00	37750	20240405	-54.86	8250	20231020	106.55	37750	-54.86	20240405	8540	99.53	20240126	37750	-54.86	20240405	8250	106.55	20231020	4.98	N	161580	500	117 억		361414	N	N	12	N	00	N
31	20240726	110903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17040	-330	5	-1.90	2998467370	175390	33.69	17360	17450	16950	22550	12160	17370	17095.58	1.58	0	-10090	17723	17546	17323	17146	16923	17635	17235	118	5180	500	10760	10	1	22809076	3887	-49.68	2.34	12	0.77	-343.00	7277.00	37750	20240405	-54.86	8250	20231020	106.55	37750	-54.86	20240405	8540	99.53	20240126	37750	-54.86	20240405	8250	106.55	20231020	4.98	N	161580	500	117 억		361414	N	N	12	N	00	N
32	20240726	100856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17120	-250	5	-1.44	1906809910	111231	21.37	17360	17450	17000	22550	12160	17370	17142.25	1.58	0	-7021	17723	17546	17323	17146	16923	17635	17235	118	5180	500	10760	10	1	22809076	3905	-49.91	2.35	12	0.49	-343.00	7277.00	37750	20240405	-54.65	8250	20231020	107.52	37750	-54.65	20240405	8540	100.47	20240126	37750	-54.65	20240405	8250	107.52	20231020	4.98	N	161580	500	117 억		361414	N	N	12	N	00	N
33	20240726	090853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17230	-140	5	-0.81	474522610	27449	5.27	17360	17450	17160	22550	12160	17370	17286.62	1.58	0	-9221	17723	17546	17323	17146	16923	17635	17235	118	5180	500	10760	10	1	22809076	3930	-50.23	2.37	12	0.12	-343.00	7277.00	37750	20240405	-54.36	8250	20231020	108.85	37750	-54.36	20240405	8540	101.76	20240126	37750	-54.36	20240405	8250	108.85	20231020	4.98	N	161580	500	117 억		361414	N	N	12	N	00	N
34	20240725	160853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17370	-550	5	-3.07	8825467780	510586	116.85	17300	17500	17100	23250	12550	17920	17284.74	0.83	0	139255	18680	18300	18060	17680	17440	18180	17560	118	5330	500	11110	10	1	22809076	3962	-50.64	2.39	12	2.24	-343.00	7277.00	37750	20240405	-53.99	8250	20231020	110.55	37750	-53.99	20240405	8540	103.40	20240126	37750	-53.99	20240405	8250	110.55	20231020	5.16	N	161580	500	117 억		190140	N	N	12	N	00	N
35	20240725	150904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17230	-690	5	-3.85	8334272210	482190	110.35	17300	17500	17100	23250	12550	17920	17284.06	0.83	0	126339	18680	18300	18060	17680	17440	18180	17560	118	5330	500	11110	10	1	22809076	3930	-50.23	2.37	12	2.11	-343.00	7277.00	37750	20240405	-54.36	8250	20231020	108.85	37750	-54.36	20240405	8540	101.76	20240126	37750	-54.36	20240405	8250	108.85	20231020	5.16	N	161580	500	117 억		190140	N	N	305	N	00	N
36	20240725	140902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17260	-660	5	-3.68	7219186900	417495	95.55	17300	17500	17100	23250	12550	17920	17291.50	0.83	0	93704	18680	18300	18060	17680	17440	18180	17560	118	5330	500	11110	10	1	22809076	3937	-50.32	2.37	12	1.83	-343.00	7277.00	37750	20240405	-54.28	8250	20231020	109.21	37750	-54.28	20240405	8540	102.11	20240126	37750	-54.28	20240405	8250	109.21	20231020	5.16	N	161580	500	117 억		190140	N	N	305	N	00	N
37	20240725	130855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17340	-580	5	-3.24	6488713930	375275	85.89	17300	17500	17100	23250	12550	17920	17290.37	0.83	0	91709	18680	18300	18060	17680	17440	18180	17560	118	5330	500	11110	10	1	22809076	3955	-50.55	2.38	12	1.65	-343.00	7277.00	37750	20240405	-54.07	8250	20231020	110.18	37750	-54.07	20240405	8540	103.04	20240126	37750	-54.07	20240405	8250	110.18	20231020	5.16	N	161580	500	117 억		190140	N	N	305	N	00	N
38	20240725	120901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17350	-570	5	-3.18	5766900080	333641	76.36	17300	17500	17100	23250	12550	17920	17284.53	0.83	0	90809	18680	18300	18060	17680	17440	18180	17560	118	5330	500	11110	10	1	22809076	3957	-50.58	2.38	12	1.46	-343.00	7277.00	37750	20240405	-54.04	8250	20231020	110.30	37750	-54.04	20240405	8540	103.16	20240126	37750	-54.04	20240405	8250	110.30	20231020	5.16	N	161580	500	117 억		190140	N	N	305	N	00	N
39	20240725	110857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17380	-540	5	-3.01	5060412720	292920	67.04	17300	17500	17100	23250	12550	17920	17275.50	0.83	0	92685	18680	18300	18060	17680	17440	18180	17560	118	5330	500	11110	10	1	22809076	3964	-50.67	2.39	12	1.28	-343.00	7277.00	37750	20240405	-53.96	8250	20231020	110.67	37750	-53.96	20240405	8540	103.51	20240126	37750	-53.96	20240405	8250	110.67	20231020	5.16	N	161580	500	117 억		190140	N	N	305	N	00	N
40	20240725	100852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17270	-650	5	-3.63	4256771900	246446	56.40	17300	17500	17100	23250	12550	17920	17272.34	0.83	0	74073	18680	18300	18060	17680	17440	18180	17560	118	5330	500	11110	10	1	22809076	3939	-50.35	2.37	12	1.08	-343.00	7277.00	37750	20240405	-54.25	8250	20231020	109.33	37750	-54.25	20240405	8540	102.22	20240126	37750	-54.25	20240405	8250	109.33	20231020	5.16	N	161580	500	117 억		190140	N	N	305	N	00	N
41	20240725	090849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17400	-520	5	-2.90	1267180030	72996	16.71	17300	17500	17300	23250	12550	17920	17358.71	0.83	0	21065	18680	18300	18060	17680	17440	18180	17560	118	5330	500	11110	10	1	22809076	3969	-50.73	2.39	12	0.32	-343.00	7277.00	37750	20240405	-53.91	8250	20231020	110.91	37750	-53.91	20240405	8540	103.75	20240126	37750	-53.91	20240405	8250	110.91	20231020	5.16	N	161580	500	117 억		190140	N	N	305	N	00	N
42	20240724	160848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17920	-520	5	-2.82	7786809100	429501	91.04	18160	18440	17820	23950	12910	18440	18130.14	0.60	0	52436	19506	18972	18596	18062	17686	18785	17875	118	5510	500	11430	10	1	22809076	4087	-52.24	2.46	12	1.88	-343.00	7277.00	37750	20240405	-52.53	8250	20231020	117.21	37750	-52.53	20240405	8540	109.84	20240126	37750	-52.53	20240405	8250	117.21	20231020	5.08	N	161580	500	117 억		136094	N	N	305	N	00	N
43	20240724	150900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18000	-440	5	-2.39	7164123470	394760	83.67	18160	18440	17820	23950	12910	18440	18147.94	0.60	0	40320	19506	18972	18596	18062	17686	18785	17875	118	5510	500	11430	10	1	22809076	4106	-52.48	2.47	12	1.73	-343.00	7277.00	37750	20240405	-52.32	8250	20231020	118.18	37750	-52.32	20240405	8540	110.77	20240126	37750	-52.32	20240405	8250	118.18	20231020	5.08	N	161580	500	117 억		136094	N	N	45	N	00	N
44	20240724	140856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17910	-530	5	-2.87	6002344250	330214	69.99	18160	18440	17880	23950	12910	18440	18177.02	0.60	0	17060	19506	18972	18596	18062	17686	18785	17875	118	5510	500	11430	10	1	22809076	4085	-52.22	2.46	12	1.45	-343.00	7277.00	37750	20240405	-52.56	8250	20231020	117.09	37750	-52.56	20240405	8540	109.72	20240126	37750	-52.56	20240405	8250	117.09	20231020	5.08	N	161580	500	117 억		136094	N	N	45	N	00	N
45	20240724	130901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18180	-260	5	-1.41	3923066740	214787	45.53	18160	18440	18120	23950	12910	18440	18264.80	0.60	0	-4605	19506	18972	18596	18062	17686	18785	17875	118	5510	500	11430	10	1	22809076	4147	-53.00	2.50	12	0.94	-343.00	7277.00	37750	20240405	-51.84	8250	20231020	120.36	37750	-51.84	20240405	8540	112.88	20240126	37750	-51.84	20240405	8250	120.36	20231020	5.08	N	161580	500	117 억		136094	N	N	45	N	00	N
46	20240724	120859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18240	-200	5	-1.08	3270329430	178938	37.93	18160	18440	18120	23950	12910	18440	18276.19	0.60	0	-1361	19506	18972	18596	18062	17686	18785	17875	118	5510	500	11430	10	1	22809076	4160	-53.18	2.51	12	0.78	-343.00	7277.00	37750	20240405	-51.68	8250	20231020	121.09	37750	-51.68	20240405	8540	113.58	20240126	37750	-51.68	20240405	8250	121.09	20231020	5.08	N	161580	500	117 억		136094	N	N	45	N	00	N
47	20240724	110856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18330	-110	5	-0.60	2851061720	156003	33.07	18160	18440	18120	23950	12910	18440	18275.53	0.60	0	183	19506	18972	18596	18062	17686	18785	17875	118	5510	500	11430	10	1	22809076	4181	-53.44	2.52	12	0.68	-343.00	7277.00	37750	20240405	-51.44	8250	20231020	122.18	37750	-51.44	20240405	8540	114.64	20240126	37750	-51.44	20240405	8250	122.18	20231020	5.08	N	161580	500	117 억		136094	N	N	45	N	00	N
48	20240724	100921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18370	-70	5	-0.38	2044990560	111934	23.73	18160	18440	18120	23950	12910	18440	18269.39	0.60	0	17771	19506	18972	18596	18062	17686	18785	17875	118	5510	500	11430	10	1	22809076	4190	-53.56	2.52	12	0.49	-343.00	7277.00	37750	20240405	-51.34	8250	20231020	122.67	37750	-51.34	20240405	8540	115.11	20240126	37750	-51.34	20240405	8250	122.67	20231020	5.08	N	161580	500	117 억		136094	N	N	45	N	00	N
49	20240724	090849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18370	-70	5	-0.38	866263280	47564	10.08	18160	18420	18120	23950	12910	18440	18211.88	0.60	0	18415	19506	18972	18596	18062	17686	18785	17875	118	5510	500	11430	10	1	22809076	4190	-53.56	2.52	12	0.21	-343.00	7277.00	37750	20240405	-51.34	8250	20231020	122.67	37750	-51.34	20240405	8540	115.11	20240126	37750	-51.34	20240405	8250	122.67	20231020	5.08	N	161580	500	117 억		136094	N	N	45	N	00	N
50	20240723	160844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18440	-110	5	-0.59	8616912700	462846	85.74	18900	19130	18220	24100	12990	18550	18617.69	0.26	0	78625	20130	19340	18940	18150	17750	19140	17950	118	5550	500	11500	10	1	22809076	4206	-53.76	2.53	12	2.03	-343.00	7277.00	37750	20240405	-51.15	8250	20231020	123.52	37750	-51.15	20240405	8540	115.93	20240126	37750	-51.15	20240405	8250	123.52	20231020	5.19	N	161580	500	117 억		59180	N	N	45	N	00	N
51	20240723	150903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18500	-50	5	-0.27	8109765030	435369	80.65	18900	19130	18220	24100	12990	18550	18627.34	0.26	0	69628	20130	19340	18940	18150	17750	19140	17950	118	5550	500	11500	10	1	22809076	4220	-53.94	2.54	12	1.91	-343.00	7277.00	37750	20240405	-50.99	8250	20231020	124.24	37750	-50.99	20240405	8540	116.63	20240126	37750	-50.99	20240405	8250	124.24	20231020	5.19	N	161580	500	117 억		59180	N	N	0	N	00	N
52	20240723	140848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18510	-40	5	-0.22	7160332940	384152	71.16	18900	19130	18220	24100	12990	18550	18639.32	0.26	0	53926	20130	19340	18940	18150	17750	19140	17950	118	5550	500	11500	10	1	22809076	4222	-53.97	2.54	12	1.68	-343.00	7277.00	37750	20240405	-50.97	8250	20231020	124.36	37750	-50.97	20240405	8540	116.74	20240126	37750	-50.97	20240405	8250	124.36	20231020	5.19	N	161580	500	117 억		59180	N	N	0	N	00	N
53	20240723	130843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18440	-110	5	-0.59	6228906960	333908	61.86	18900	19130	18220	24100	12990	18550	18654.56	0.26	0	46730	20130	19340	18940	18150	17750	19140	17950	118	5550	500	11500	10	1	22809076	4206	-53.76	2.53	12	1.46	-343.00	7277.00	37750	20240405	-51.15	8250	20231020	123.52	37750	-51.15	20240405	8540	115.93	20240126	37750	-51.15	20240405	8250	123.52	20231020	5.19	N	161580	500	117 억		59180	N	N	0	N	00	N
54	20240723	120848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18350	-200	5	-1.08	5477059100	292929	54.26	18900	19130	18300	24100	12990	18550	18697.57	0.26	0	25921	20130	19340	18940	18150	17750	19140	17950	118	5550	500	11500	10	1	22809076	4185	-53.50	2.52	12	1.28	-343.00	7277.00	37750	20240405	-51.39	8250	20231020	122.42	37750	-51.39	20240405	8540	114.87	20240126	37750	-51.39	20240405	8250	122.42	20231020	5.19	N	161580	500	117 억		59180	N	N	0	N	00	N
55	20240723	110851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18640	90	2	0.49	4205841950	223981	41.49	18900	19130	18500	24100	12990	18550	18777.67	0.26	0	36207	20130	19340	18940	18150	17750	19140	17950	118	5550	500	11500	10	1	22809076	4252	-54.34	2.56	12	0.98	-343.00	7277.00	37750	20240405	-50.62	8250	20231020	125.94	37750	-50.62	20240405	8540	118.27	20240126	37750	-50.62	20240405	8250	125.94	20231020	5.19	N	161580	500	117 억		59180	N	N	0	N	00	N
56	20240723	100846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18640	90	2	0.49	2919655720	154762	28.67	18900	19130	18580	24100	12990	18550	18865.46	0.26	0	21273	20130	19340	18940	18150	17750	19140	17950	118	5550	500	11500	10	1	22809076	4252	-54.34	2.56	12	0.68	-343.00	7277.00	37750	20240405	-50.62	8250	20231020	125.94	37750	-50.62	20240405	8540	118.27	20240126	37750	-50.62	20240405	8250	125.94	20231020	5.19	N	161580	500	117 억		59180	N	N	0	N	00	N
57	20240723	090854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19050	500	2	2.70	960970340	50549	9.36	18900	19100	18860	24100	12990	18550	19010.67	0.26	0	23791	20130	19340	18940	18150	17750	19140	17950	118	5550	500	11500	10	1	22809076	4345	-55.54	2.62	12	0.22	-343.00	7277.00	37750	20240405	-49.54	8250	20231020	130.91	37750	-49.54	20240405	8540	123.07	20240126	37750	-49.54	20240405	8250	130.91	20231020	5.19	N	161580	500	117 억		59180	N	N	0	N	00	N
58	20240722	160840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18550	-1140	5	-5.79	10052898600	531009	80.15	19400	19730	18540	25550	13790	19690	18927.87	0.44	0	-40633	20596	20142	19296	18842	17996	20370	19070	118	5860	500	12200	10	1	22809076	4231	-54.08	2.55	12	2.33	-343.00	7277.00	37750	20240405	-50.86	8250	20231020	124.85	37750	-50.86	20240405	8540	117.21	20240126	37750	-50.86	20240405	8250	124.85	20231020	5.32	N	161580	500	117 억		99401	N	N	4	N	00	N
59	20240722	150847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18590	-1100	5	-5.59	9234780080	486957	73.50	19400	19730	18540	25550	13790	19690	18959.99	0.44	0	-60054	20596	20142	19296	18842	17996	20370	19070	118	5860	500	12200	10	1	22809076	4240	-54.20	2.55	12	2.13	-343.00	7277.00	37750	20240405	-50.75	8250	20231020	125.33	37750	-50.75	20240405	8540	117.68	20240126	37750	-50.75	20240405	8250	125.33	20231020	5.32	N	161580	500	117 억		99401	N	N	4	N	00	N
60	20240722	140852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18700	-990	5	-5.03	8278491620	435666	65.76	19400	19730	18540	25550	13790	19690	18997.39	0.44	0	-62547	20596	20142	19296	18842	17996	20370	19070	118	5860	500	12200	10	1	22809076	4265	-54.52	2.57	12	1.91	-343.00	7277.00	37750	20240405	-50.46	8250	20231020	126.67	37750	-50.46	20240405	8540	118.97	20240126	37750	-50.46	20240405	8250	126.67	20231020	5.32	N	161580	500	117 억		99401	N	N	4	N	00	N
61	20240722	130849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18570	-1120	5	-5.69	7425962210	389981	58.86	19400	19730	18540	25550	13790	19690	19037.09	0.44	0	-56727	20596	20142	19296	18842	17996	20370	19070	118	5860	500	12200	10	1	22809076	4236	-54.14	2.55	12	1.71	-343.00	7277.00	37750	20240405	-50.81	8250	20231020	125.09	37750	-50.81	20240405	8540	117.45	20240126	37750	-50.81	20240405	8250	125.09	20231020	5.32	N	161580	500	117 억		99401	N	N	4	N	00	N
62	20240722	120846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18780	-910	5	-4.62	6150998380	321605	48.54	19400	19730	18670	25550	13790	19690	19120.90	0.44	0	-45653	20596	20142	19296	18842	17996	20370	19070	118	5860	500	12200	10	1	22809076	4284	-54.75	2.58	12	1.41	-343.00	7277.00	37750	20240405	-50.25	8250	20231020	127.64	37750	-50.25	20240405	8540	119.91	20240126	37750	-50.25	20240405	8250	127.64	20231020	5.32	N	161580	500	117 억		99401	N	N	4	N	00	N
63	20240722	110844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18800	-890	5	-4.52	5418508640	282515	42.64	19400	19730	18800	25550	13790	19690	19174.34	0.44	0	-38039	20596	20142	19296	18842	17996	20370	19070	118	5860	500	12200	10	1	22809076	4288	-54.81	2.58	12	1.24	-343.00	7277.00	37750	20240405	-50.20	8250	20231020	127.88	37750	-50.20	20240405	8540	120.14	20240126	37750	-50.20	20240405	8250	127.88	20231020	5.32	N	161580	500	117 억		99401	N	N	4	N	00	N
64	20240722	100846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19050	-640	5	-3.25	3965596870	205555	31.03	19400	19730	18900	25550	13790	19690	19286.56	0.44	0	-15674	20596	20142	19296	18842	17996	20370	19070	118	5860	500	12200	10	1	22809076	4345	-55.54	2.62	12	0.90	-343.00	7277.00	37750	20240405	-49.54	8250	20231020	130.91	37750	-49.54	20240405	8540	123.07	20240126	37750	-49.54	20240405	8250	130.91	20231020	5.32	N	161580	500	117 억		99401	N	N	4	N	00	N
65	20240722	090847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19580	-110	5	-0.56	1297240020	66515	10.04	19400	19730	19400	25550	13790	19690	19494.60	0.44	0	17650	20596	20142	19296	18842	17996	20370	19070	118	5860	500	12200	10	1	22809076	4466	-57.08	2.69	12	0.29	-343.00	7277.00	37750	20240405	-48.13	8250	20231020	137.33	37750	-48.13	20240405	8540	129.27	20240126	37750	-48.13	20240405	8250	137.33	20231020	5.32	N	161580	500	117 억		99401	N	N	4	N	00	N
66	20240719	160823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19690	320	2	1.65	12507674970	654258	68.96	19190	19750	18450	25150	13560	19370	19116.08	0.26	0	39065	20323	19846	19023	18546	17723	20085	18785	118	5780	500	12000	10	1	22809076	4491	-57.41	2.71	12	2.87	-343.00	7277.00	37750	20240405	-47.84	8250	20231020	138.67	37750	-47.84	20240405	8540	130.56	20240126	37750	-47.84	20240405	8250	138.67	20231020	5.48	N	161580	500	117 억		59964	N	N	4	N	00	N
67	20240719	150833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19570	200	2	1.03	11835064670	620015	65.35	19190	19750	18450	25150	13560	19370	19088.10	0.26	0	39350	20323	19846	19023	18546	17723	20085	18785	118	5780	500	12000	10	1	22809076	4464	-57.06	2.69	12	2.72	-343.00	7277.00	37750	20240405	-48.16	8250	20231020	137.21	37750	-48.16	20240405	8540	129.16	20240126	37750	-48.16	20240405	8250	137.21	20231020	5.48	N	161580	500	117 억		59964	N	N	0	N	00	N
68	20240719	140836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19540	170	2	0.88	11049748360	579860	61.12	19190	19750	18450	25150	13560	19370	19055.59	0.26	0	29945	20323	19846	19023	18546	17723	20085	18785	118	5780	500	12000	10	1	22809076	4457	-56.97	2.69	12	2.54	-343.00	7277.00	37750	20240405	-48.24	8250	20231020	136.85	37750	-48.24	20240405	8540	128.81	20240126	37750	-48.24	20240405	8250	136.85	20231020	5.48	N	161580	500	117 억		59964	N	N	0	N	00	N
69	20240719	130826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19420	50	2	0.26	9584950300	505191	53.25	19190	19750	18450	25150	13560	19370	18972.49	0.26	0	14012	20323	19846	19023	18546	17723	20085	18785	118	5780	500	12000	10	1	22809076	4430	-56.62	2.67	12	2.21	-343.00	7277.00	37750	20240405	-48.56	8250	20231020	135.39	37750	-48.56	20240405	8540	127.40	20240126	37750	-48.56	20240405	8250	135.39	20231020	5.48	N	161580	500	117 억		59964	N	N	0	N	00	N
70	20240719	120827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19350	-20	5	-0.10	7461129220	396145	41.75	19190	19360	18450	25150	13560	19370	18833.59	0.26	0	5302	20323	19846	19023	18546	17723	20085	18785	118	5780	500	12000	10	1	22809076	4414	-56.41	2.66	12	1.74	-343.00	7277.00	37750	20240405	-48.74	8250	20231020	134.55	37750	-48.74	20240405	8540	126.58	20240126	37750	-48.74	20240405	8250	134.55	20231020	5.48	N	161580	500	117 억		59964	N	N	0	N	00	N
71	20240719	110834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18840	-530	5	-2.74	5781486260	307922	32.45	19190	19260	18450	25150	13560	19370	18774.75	0.26	0	-30231	20323	19846	19023	18546	17723	20085	18785	118	5780	500	12000	10	1	22809076	4297	-54.93	2.59	12	1.35	-343.00	7277.00	37750	20240405	-50.09	8250	20231020	128.36	37750	-50.09	20240405	8540	120.61	20240126	37750	-50.09	20240405	8250	128.36	20231020	5.48	N	161580	500	117 억		59964	N	N	0	N	00	N
72	20240719	100753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18660	-710	5	-3.67	3534404080	187162	19.73	19190	19260	18630	25150	13560	19370	18882.77	0.26	0	-29479	20323	19846	19023	18546	17723	20085	18785	118	5780	500	12000	10	1	22809076	4256	-54.40	2.56	12	0.82	-343.00	7277.00	37750	20240405	-50.57	8250	20231020	126.18	37750	-50.57	20240405	8540	118.50	20240126	37750	-50.57	20240405	8250	126.18	20231020	5.48	N	161580	500	117 억		59964	N	N	0	N	00	N
73	20240719	090839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19050	-320	5	-1.65	883527130	46502	4.90	19190	19260	18830	25150	13560	19370	18995.33	0.26	0	-1423	20323	19846	19023	18546	17723	20085	18785	118	5780	500	12000	10	1	22809076	4345	-55.54	2.62	12	0.20	-343.00	7277.00	37750	20240405	-49.54	8250	20231020	130.91	37750	-49.54	20240405	8540	123.07	20240126	37750	-49.54	20240405	8250	130.91	20231020	5.48	N	161580	500	117 억		59964	N	N	0	N	00	N
74	20240718	160819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19370	-730	5	-3.63	17771980290	940146	175.62	18900	19500	18200	26100	14100	20100	18902.81	0.00	0	111814	21466	20782	20416	19732	19366	20600	19550	118	6000	500	12460	10	1	22809076	4418	-56.47	2.66	12	4.12	-343.00	7277.00	37750	20240405	-48.69	8250	20231020	134.79	37750	-48.69	20240405	8540	126.81	20240126	37750	-48.69	20240405	8250	134.79	20231020	5.40	N	161580	500	117 억		0	N	N	0	N	00	N
75	20240718	150827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19310	-790	5	-3.93	17044021140	902488	168.59	18900	19500	18200	26100	14100	20100	18885.59	0.00	0	109107	21466	20782	20416	19732	19366	20600	19550	118	6000	500	12460	10	1	22809076	4404	-56.30	2.65	12	3.96	-343.00	7277.00	37750	20240405	-48.85	8250	20231020	134.06	37750	-48.85	20240405	8540	126.11	20240126	37750	-48.85	20240405	8250	134.06	20231020	5.40	N	161580	500	117 억		0	N	N	0	N	00	N
76	20240718	140821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19090	-1010	5	-5.02	15612559590	828124	154.70	18900	19500	18200	26100	14100	20100	18852.92	0.00	0	92788	21466	20782	20416	19732	19366	20600	19550	118	6000	500	12460	10	1	22809076	4354	-55.66	2.62	12	3.63	-343.00	7277.00	37750	20240405	-49.43	8250	20231020	131.39	37750	-49.43	20240405	8540	123.54	20240126	37750	-49.43	20240405	8250	131.39	20231020	5.40	N	161580	500	117 억		0	N	N	0	N	00	N
77	20240718	130822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19180	-920	5	-4.58	14202381880	754153	140.88	18900	19500	18200	26100	14100	20100	18832.23	0.00	0	92204	21466	20782	20416	19732	19366	20600	19550	118	6000	500	12460	10	1	22809076	4375	-55.92	2.64	12	3.31	-343.00	7277.00	37750	20240405	-49.19	8250	20231020	132.48	37750	-49.19	20240405	8540	124.59	20240126	37750	-49.19	20240405	8250	132.48	20231020	5.40	N	161580	500	117 억		0	N	N	0	N	00	N
78	20240718	120822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18950	-1150	5	-5.72	13240902760	703861	131.49	18900	19500	18200	26100	14100	20100	18811.81	0.00	0	100898	21466	20782	20416	19732	19366	20600	19550	118	6000	500	12460	10	1	22809076	4322	-55.25	2.60	12	3.09	-343.00	7277.00	37750	20240405	-49.80	8250	20231020	129.70	37750	-49.80	20240405	8540	121.90	20240126	37750	-49.80	20240405	8250	129.70	20231020	5.40	N	161580	500	117 억		0	N	N	0	N	00	N
79	20240718	110828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18960	-1140	5	-5.67	11897277410	632711	118.19	18900	19500	18200	26100	14100	20100	18803.65	0.00	0	96153	21466	20782	20416	19732	19366	20600	19550	118	6000	500	12460	10	1	22809076	4325	-55.28	2.61	12	2.77	-343.00	7277.00	37750	20240405	-49.77	8250	20231020	129.82	37750	-49.77	20240405	8540	122.01	20240126	37750	-49.77	20240405	8250	129.82	20231020	5.40	N	161580	500	117 억		0	N	N	0	N	00	N
80	20240718	100829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18940	-1160	5	-5.77	10456034800	557247	104.10	18900	19500	18200	26100	14100	20100	18763.73	0.00	0	93247	21466	20782	20416	19732	19366	20600	19550	118	6000	500	12460	10	1	22809076	4320	-55.22	2.60	12	2.44	-343.00	7277.00	37750	20240405	-49.83	8250	20231020	129.58	37750	-49.83	20240405	8540	121.78	20240126	37750	-49.83	20240405	8250	129.58	20231020	5.40	N	161580	500	117 억		0	N	N	0	N	00	N
81	20240718	090829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18340	-1760	5	-8.76	4328474210	230394	43.04	18900	19500	18200	26100	14100	20100	18787.26	0.00	0	49319	21466	20782	20416	19732	19366	20600	19550	118	6000	500	12460	10	1	22809076	4183	-53.47	2.52	12	1.01	-343.00	7277.00	37750	20240405	-51.42	8250	20231020	122.30	37750	-51.42	20240405	8540	114.75	20240126	37750	-51.42	20240405	8250	122.30	20231020	5.40	N	161580	500	117 억		0	N	N	0	N	00	N
82	20240717	160903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-950	5	-4.51	10635406750	521859	117.78	21000	21100	20050	27350	14750	21050	20381.32	0.00	0	8560	22150	21600	21250	20700	20350	21425	20525	118	6300	500	13050	50	1	22809076	4585	-58.60	2.76	12	2.29	-343.00	7277.00	37750	20240405	-46.75	8250	20231020	143.64	37750	-46.75	20240405	8540	135.36	20240126	37750	-46.75	20240405	8250	143.64	20231020	5.43	N	161580	500	117 억		0	N	N	0	N	00	N
83	20240717	150908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-950	5	-4.51	9852453100	482920	109.00	21000	21100	20100	27350	14750	21050	20401.80	0.00	0	6715	22150	21600	21250	20700	20350	21425	20525	118	6300	500	13050	50	1	22809076	4585	-58.60	2.76	12	2.12	-343.00	7277.00	37750	20240405	-46.75	8250	20231020	143.64	37750	-46.75	20240405	8540	135.36	20240126	37750	-46.75	20240405	8250	143.64	20231020	5.43	N	161580	500	117 억		0	N	N	0	N	00	N
84	20240717	140905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	-800	5	-3.80	8326672600	407285	91.92	21000	21100	20200	27350	14750	21050	20444.30	0.00	0	10463	22150	21600	21250	20700	20350	21425	20525	118	6300	500	13050	50	1	22809076	4619	-59.04	2.78	12	1.79	-343.00	7277.00	37750	20240405	-46.36	8250	20231020	145.45	37750	-46.36	20240405	8540	137.12	20240126	37750	-46.36	20240405	8250	145.45	20231020	5.43	N	161580	500	117 억		0	N	N	0	N	00	N
85	20240717	130903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	-650	5	-3.09	7155487250	349672	78.92	21000	21100	20200	27350	14750	21050	20463.39	0.00	0	8239	22150	21600	21250	20700	20350	21425	20525	118	6300	500	13050	50	1	22809076	4653	-59.48	2.80	12	1.53	-343.00	7277.00	37750	20240405	-45.96	8250	20231020	147.27	37750	-45.96	20240405	8540	138.88	20240126	37750	-45.96	20240405	8250	147.27	20231020	5.43	N	161580	500	117 억		0	N	N	0	N	00	N
86	20240717	120905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	-500	5	-2.38	6657195000	325274	73.41	21000	21100	20200	27350	14750	21050	20466.38	0.00	0	8042	22150	21600	21250	20700	20350	21425	20525	118	6300	500	13050	50	1	22809076	4687	-59.91	2.82	12	1.43	-343.00	7277.00	37750	20240405	-45.56	8250	20231020	149.09	37750	-45.56	20240405	8540	140.63	20240126	37750	-45.56	20240405	8250	149.09	20231020	5.43	N	161580	500	117 억		0	N	N	0	N	00	N
87	20240717	110905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	-550	5	-2.61	6046503100	295405	66.67	21000	21100	20200	27350	14750	21050	20468.47	0.00	0	12077	22150	21600	21250	20700	20350	21425	20525	118	6300	500	13050	50	1	22809076	4676	-59.77	2.82	12	1.30	-343.00	7277.00	37750	20240405	-45.70	8250	20231020	148.48	37750	-45.70	20240405	8540	140.05	20240126	37750	-45.70	20240405	8250	148.48	20231020	5.43	N	161580	500	117 억		0	N	N	0	N	00	N
88	20240717	100905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	-800	5	-3.80	4290452500	208991	47.17	21000	21100	20250	27350	14750	21050	20529.31	0.00	0	202	22150	21600	21250	20700	20350	21425	20525	118	6300	500	13050	50	1	22809076	4619	-59.04	2.78	12	0.92	-343.00	7277.00	37750	20240405	-46.36	8250	20231020	145.45	37750	-46.36	20240405	8540	137.12	20240126	37750	-46.36	20240405	8250	145.45	20231020	5.43	N	161580	500	117 억		0	N	N	0	N	00	N
89	20240717	090719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	-400	5	-1.90	868217250	41793	9.43	21000	21100	20550	27350	14750	21050	20774.07	0.00	0	-4908	22150	21600	21250	20700	20350	21425	20525	118	6300	500	13050	50	1	22809076	4710	-60.20	2.84	12	0.18	-343.00	7277.00	37750	20240405	-45.30	8250	20231020	150.30	37750	-45.30	20240405	8540	141.80	20240126	37750	-45.30	20240405	8250	150.30	20231020	5.43	N	161580	500	117 억		0	N	N	0	N	00	N
90	20240716	160906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21050	-500	5	-2.32	9170679550	432747	70.35	21350	21800	20900	28000	15100	21550	21191.80	0.00	0	-17846	22583	22066	21533	21016	20483	21800	20750	118	6450	500	13360	50	1	22809076	4801	-61.37	2.89	12	1.90	-343.00	7277.00	37750	20240405	-44.24	8250	20231020	155.15	37750	-44.24	20240405	8540	146.49	20240126	37750	-44.24	20240405	8250	155.15	20231020	5.43	N	161580	500	117 억		0	N	N	3	N	00	N
91	20240716	150915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	-550	5	-2.55	8493438400	400547	65.12	21350	21800	20900	28000	15100	21550	21204.27	0.00	0	-18966	22583	22066	21533	21016	20483	21800	20750	118	6450	500	13360	50	1	22809076	4790	-61.22	2.89	12	1.76	-343.00	7277.00	37750	20240405	-44.37	8250	20231020	154.55	37750	-44.37	20240405	8540	145.90	20240126	37750	-44.37	20240405	8250	154.55	20231020	5.43	N	161580	500	117 억		0	N	N	3	N	00	N
92	20240716	140912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21050	-500	5	-2.32	7513605000	353977	57.55	21350	21800	20900	28000	15100	21550	21225.91	0.00	0	-19341	22583	22066	21533	21016	20483	21800	20750	118	6450	500	13360	50	1	22809076	4801	-61.37	2.89	12	1.55	-343.00	7277.00	37750	20240405	-44.24	8250	20231020	155.15	37750	-44.24	20240405	8540	146.49	20240126	37750	-44.24	20240405	8250	155.15	20231020	5.43	N	161580	500	117 억		0	N	N	3	N	00	N
93	20240716	130912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	-450	5	-2.09	6647074500	312815	50.86	21350	21800	20900	28000	15100	21550	21248.86	0.00	0	-18463	22583	22066	21533	21016	20483	21800	20750	118	6450	500	13360	50	1	22809076	4813	-61.52	2.90	12	1.37	-343.00	7277.00	37750	20240405	-44.11	8250	20231020	155.76	37750	-44.11	20240405	8540	147.07	20240126	37750	-44.11	20240405	8250	155.76	20231020	5.43	N	161580	500	117 억		0	N	N	3	N	00	N
94	20240716	120910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21200	-350	5	-1.62	6261841900	294589	47.89	21350	21800	20900	28000	15100	21550	21255.82	0.00	0	-17262	22583	22066	21533	21016	20483	21800	20750	118	6450	500	13360	50	1	22809076	4836	-61.81	2.91	12	1.29	-343.00	7277.00	37750	20240405	-43.84	8250	20231020	156.97	37750	-43.84	20240405	8540	148.24	20240126	37750	-43.84	20240405	8250	156.97	20231020	5.43	N	161580	500	117 억		0	N	N	3	N	00	N
95	20240716	110910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	-400	5	-1.86	5663988350	266282	43.29	21350	21800	20900	28000	15100	21550	21270.24	0.00	0	-17247	22583	22066	21533	21016	20483	21800	20750	118	6450	500	13360	50	1	22809076	4824	-61.66	2.91	12	1.17	-343.00	7277.00	37750	20240405	-43.97	8250	20231020	156.36	37750	-43.97	20240405	8540	147.66	20240126	37750	-43.97	20240405	8250	156.36	20231020	5.43	N	161580	500	117 억		0	N	N	3	N	00	N
96	20240716	100912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	-550	5	-2.55	4588723250	215317	35.01	21350	21800	20900	28000	15100	21550	21311.06	0.00	0	-13541	22583	22066	21533	21016	20483	21800	20750	118	6450	500	13360	50	1	22809076	4790	-61.22	2.89	12	0.94	-343.00	7277.00	37750	20240405	-44.37	8250	20231020	154.55	37750	-44.37	20240405	8540	145.90	20240126	37750	-44.37	20240405	8250	154.55	20231020	5.43	N	161580	500	117 억		0	N	N	3	N	00	N
97	20240716	090909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	100	2	0.46	1229164750	57511	9.35	21350	21750	21050	28000	15100	21550	21371.52	0.00	0	5290	22583	22066	21533	21016	20483	21800	20750	118	6450	500	13360	50	1	22809076	4938	-63.12	2.98	12	0.25	-343.00	7277.00	37750	20240405	-42.65	8250	20231020	162.42	37750	-42.65	20240405	8540	153.51	20240126	37750	-42.65	20240405	8250	162.42	20231020	5.43	N	161580	500	117 억		0	N	N	3	N	00	N
98	20240715	160856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	-50	5	-0.23	12917172250	601794	53.36	21850	22050	21000	28050	15150	21600	21464.11	0.00	0	11418	24200	22900	22150	20850	20100	22525	20475	118	6450	500	13390	50	1	22809076	4915	-62.83	2.96	12	2.64	-343.00	7277.00	37750	20240405	-42.91	8250	20231020	161.21	37750	-42.91	20240405	8540	152.34	20240126	37750	-42.91	20240405	8250	161.21	20231020	5.42	N	161580	500	117 억		0	N	N	3	N	00	N
99	20240715	150903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	50	2	0.23	12042469950	561259	49.77	21850	22050	21000	28050	15150	21600	21456.06	0.00	0	3208	24200	22900	22150	20850	20100	22525	20475	118	6450	500	13390	50	1	22809076	4938	-63.12	2.98	12	2.46	-343.00	7277.00	37750	20240405	-42.65	8250	20231020	162.42	37750	-42.65	20240405	8540	153.51	20240126	37750	-42.65	20240405	8250	162.42	20231020	5.42	N	161580	500	117 억		0	N	N	0	N	00	N
100	20240715	140900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	100	2	0.46	10627062150	495767	43.96	21850	22050	21000	28050	15150	21600	21435.45	0.00	0	260	24200	22900	22150	20850	20100	22525	20475	118	6450	500	13390	50	1	22809076	4950	-63.27	2.98	12	2.17	-343.00	7277.00	37750	20240405	-42.52	8250	20231020	163.03	37750	-42.52	20240405	8540	154.10	20240126	37750	-42.52	20240405	8250	163.03	20231020	5.42	N	161580	500	117 억		0	N	N	0	N	00	N
101	20240715	130902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	100	2	0.46	9291363100	434238	38.50	21850	22050	21000	28050	15150	21600	21396.73	0.00	0	7222	24200	22900	22150	20850	20100	22525	20475	118	6450	500	13390	50	1	22809076	4950	-63.27	2.98	12	1.90	-343.00	7277.00	37750	20240405	-42.52	8250	20231020	163.03	37750	-42.52	20240405	8540	154.10	20240126	37750	-42.52	20240405	8250	163.03	20231020	5.42	N	161580	500	117 억		0	N	N	0	N	00	N
102	20240715	120900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	-350	5	-1.62	7205461750	338124	29.98	21850	22000	21000	28050	15150	21600	21309.73	0.00	0	-5915	24200	22900	22150	20850	20100	22525	20475	118	6450	500	13390	50	1	22809076	4847	-61.95	2.92	12	1.48	-343.00	7277.00	37750	20240405	-43.71	8250	20231020	157.58	37750	-43.71	20240405	8540	148.83	20240126	37750	-43.71	20240405	8250	157.58	20231020	5.42	N	161580	500	117 억		0	N	N	0	N	00	N
103	20240715	110900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	-450	5	-2.08	6758609150	317038	28.11	21850	22000	21000	28050	15150	21600	21317.58	0.00	0	-5848	24200	22900	22150	20850	20100	22525	20475	118	6450	500	13390	50	1	22809076	4824	-61.66	2.91	12	1.39	-343.00	7277.00	37750	20240405	-43.97	8250	20231020	156.36	37750	-43.97	20240405	8540	147.66	20240126	37750	-43.97	20240405	8250	156.36	20231020	5.42	N	161580	500	117 억		0	N	N	0	N	00	N
104	20240715	100901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	-450	5	-2.08	4951728850	232069	20.58	21850	22000	21000	28050	15150	21600	21336.81	0.00	0	-4891	24200	22900	22150	20850	20100	22525	20475	118	6450	500	13390	50	1	22809076	4824	-61.66	2.91	12	1.02	-343.00	7277.00	37750	20240405	-43.97	8250	20231020	156.36	37750	-43.97	20240405	8540	147.66	20240126	37750	-43.97	20240405	8250	156.36	20231020	5.42	N	161580	500	117 억		0	N	N	0	N	00	N
105	20240715	090902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21350	-250	5	-1.16	1415797250	65405	5.80	21850	22000	21300	28050	15150	21600	21646.94	0.00	0	-9472	24200	22900	22150	20850	20100	22525	20475	118	6450	500	13390	50	1	22809076	4870	-62.24	2.93	12	0.29	-343.00	7277.00	37750	20240405	-43.44	8250	20231020	158.79	37750	-43.44	20240405	8540	150.00	20240126	37750	-43.44	20240405	8250	158.79	20231020	5.42	N	161580	500	117 억		0	N	N	0	N	00	N
106	20240712	160854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	-1900	5	-8.09	24730249650	1116795	112.10	22900	23450	21400	30550	16450	23500	22146.34	0.00	0	-60222	24933	24216	23833	23116	22733	24025	22925	118	7050	500	14570	50	1	22809076	4927	-62.97	2.97	12	4.90	-343.00	7277.00	37750	20240405	-42.78	8250	20231020	161.82	37750	-42.78	20240405	8540	152.93	20240126	37750	-42.78	20240405	8250	161.82	20231020	5.27	N	161580	500	117 억		0	N	N	972	N	00	N
107	20240712	150900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	-1850	5	-7.87	23250424550	1048303	105.23	22900	23450	21400	30550	16450	23500	22178.96	0.00	0	-54790	24933	24216	23833	23116	22733	24025	22925	118	7050	500	14570	50	1	22809076	4938	-63.12	2.98	12	4.60	-343.00	7277.00	37750	20240405	-42.65	8250	20231020	162.42	37750	-42.65	20240405	8540	153.51	20240126	37750	-42.65	20240405	8250	162.42	20231020	5.27	N	161580	500	117 억		0	N	N	972	N	00	N
108	20240712	140903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	-1750	5	-7.45	19393981800	869608	87.29	22900	23450	21650	30550	16450	23500	22301.82	0.00	0	-41049	24933	24216	23833	23116	22733	24025	22925	118	7050	500	14570	50	1	22809076	4961	-63.41	2.99	12	3.81	-343.00	7277.00	37750	20240405	-42.38	8250	20231020	163.64	37750	-42.38	20240405	8540	154.68	20240126	37750	-42.38	20240405	8250	163.64	20231020	5.27	N	161580	500	117 억		0	N	N	972	N	00	N
109	20240712	130857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	-1500	5	-6.38	16203797200	723097	72.58	22900	23450	21850	30550	16450	23500	22408.71	0.00	0	-25891	24933	24216	23833	23116	22733	24025	22925	118	7050	500	14570	50	1	22809076	5018	-64.14	3.02	12	3.17	-343.00	7277.00	37750	20240405	-41.72	8250	20231020	166.67	37750	-41.72	20240405	8540	157.61	20240126	37750	-41.72	20240405	8250	166.67	20231020	5.27	N	161580	500	117 억		0	N	N	972	N	00	N
110	20240712	120858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	-1500	5	-6.38	13373292250	594240	59.65	22900	23450	21950	30550	16450	23500	22504.67	0.00	0	-12326	24933	24216	23833	23116	22733	24025	22925	118	7050	500	14570	50	1	22809076	5018	-64.14	3.02	12	2.61	-343.00	7277.00	37750	20240405	-41.72	8250	20231020	166.67	37750	-41.72	20240405	8540	157.61	20240126	37750	-41.72	20240405	8250	166.67	20231020	5.27	N	161580	500	117 억		0	N	N	972	N	00	N
111	20240712	110855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22300	-1200	5	-5.11	10042041950	443559	44.52	22900	23450	22150	30550	16450	23500	22639.47	0.00	0	19434	24933	24216	23833	23116	22733	24025	22925	118	7050	500	14570	50	1	22809076	5086	-65.01	3.06	12	1.94	-343.00	7277.00	37750	20240405	-40.93	8250	20231020	170.30	37750	-40.93	20240405	8540	161.12	20240126	37750	-40.93	20240405	8250	170.30	20231020	5.27	N	161580	500	117 억		0	N	N	972	N	00	N
112	20240712	100857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	-1050	5	-4.47	7708312450	339333	34.06	22900	23450	22150	30550	16450	23500	22715.80	0.00	0	39002	24933	24216	23833	23116	22733	24025	22925	118	7050	500	14570	50	1	22809076	5121	-65.45	3.09	12	1.49	-343.00	7277.00	37750	20240405	-40.53	8250	20231020	172.12	37750	-40.53	20240405	8540	162.88	20240126	37750	-40.53	20240405	8250	172.12	20231020	5.27	N	161580	500	117 억		0	N	N	972	N	00	N
113	20240712	090854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	-550	5	-2.34	1756695450	76304	7.66	22900	23450	22750	30550	16450	23500	23021.59	0.00	0	24400	24933	24216	23833	23116	22733	24025	22925	118	7050	500	14570	50	1	22809076	5235	-66.91	3.15	12	0.33	-343.00	7277.00	37750	20240405	-39.21	8250	20231020	178.18	37750	-39.21	20240405	8540	168.74	20240126	37750	-39.21	20240405	8250	178.18	20231020	5.27	N	161580	500	117 억		0	N	N	972	N	00	N
114	20240711	160850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	-500	5	-2.08	23346277050	976637	31.11	24450	24550	23450	31200	16800	24000	23906.91	0.00	0	7249	25900	24950	23950	23000	22000	25425	23475	118	7200	500	14880	50	1	22809076	5360	-68.51	3.23	12	4.28	-343.00	7277.00	37750	20240405	-37.75	8250	20231020	184.85	37750	-37.75	20240405	8540	175.18	20240126	37750	-37.75	20240405	8250	184.85	20231020	5.39	N	161580	500	117 억		0	N	N	972	N	00	N
115	20240711	150856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	-450	5	-1.88	21979347450	918502	29.26	24450	24550	23450	31200	16800	24000	23929.55	0.00	0	12482	25900	24950	23950	23000	22000	25425	23475	118	7200	500	14880	50	1	22809076	5372	-68.66	3.24	12	4.03	-343.00	7277.00	37750	20240405	-37.62	8250	20231020	185.45	37750	-37.62	20240405	8540	175.76	20240126	37750	-37.62	20240405	8250	185.45	20231020	5.39	N	161580	500	117 억		0	N	N	364	N	00	N
116	20240711	140857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	-400	5	-1.67	20241065300	845002	26.92	24450	24550	23450	31200	16800	24000	23953.86	0.00	0	18009	25900	24950	23950	23000	22000	25425	23475	118	7200	500	14880	50	1	22809076	5383	-68.80	3.24	12	3.70	-343.00	7277.00	37750	20240405	-37.48	8250	20231020	186.06	37750	-37.48	20240405	8540	176.35	20240126	37750	-37.48	20240405	8250	186.06	20231020	5.39	N	161580	500	117 억		0	N	N	364	N	00	N
117	20240711	130855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	-400	5	-1.67	18263178950	761265	24.25	24450	24550	23450	31200	16800	24000	23990.57	0.00	0	-2128	25900	24950	23950	23000	22000	25425	23475	118	7200	500	14880	50	1	22809076	5383	-68.80	3.24	12	3.34	-343.00	7277.00	37750	20240405	-37.48	8250	20231020	186.06	37750	-37.48	20240405	8540	176.35	20240126	37750	-37.48	20240405	8250	186.06	20231020	5.39	N	161580	500	117 억		0	N	N	364	N	00	N
118	20240711	120854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	-200	5	-0.83	16555371650	689075	21.95	24450	24550	23450	31200	16800	24000	24025.51	0.00	0	2011	25900	24950	23950	23000	22000	25425	23475	118	7200	500	14880	50	1	22809076	5429	-69.39	3.27	12	3.02	-343.00	7277.00	37750	20240405	-36.95	8250	20231020	188.48	37750	-36.95	20240405	8540	178.69	20240126	37750	-36.95	20240405	8250	188.48	20231020	5.39	N	161580	500	117 억		0	N	N	364	N	00	N
119	20240711	110851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	-200	5	-0.83	15065004200	626545	19.96	24450	24550	23450	31200	16800	24000	24044.58	0.00	0	5130	25900	24950	23950	23000	22000	25425	23475	118	7200	500	14880	50	1	22809076	5429	-69.39	3.27	12	2.75	-343.00	7277.00	37750	20240405	-36.95	8250	20231020	188.48	37750	-36.95	20240405	8540	178.69	20240126	37750	-36.95	20240405	8250	188.48	20231020	5.39	N	161580	500	117 억		0	N	N	364	N	00	N
120	20240711	100853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	0	3	0.00	12598901750	523108	16.66	24450	24550	23450	31200	16800	24000	24084.73	0.00	0	-8784	25900	24950	23950	23000	22000	25425	23475	118	7200	500	14880	50	1	22809076	5474	-69.97	3.30	12	2.29	-343.00	7277.00	37750	20240405	-36.42	8250	20231020	190.91	37750	-36.42	20240405	8540	181.03	20240126	37750	-36.42	20240405	8250	190.91	20231020	5.39	N	161580	500	117 억		0	N	N	364	N	00	N
121	20240711	090851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	-50	5	-0.21	4257222200	175312	5.58	24450	24550	23950	31200	16800	24000	24283.94	0.00	0	-27445	25900	24950	23950	23000	22000	25425	23475	118	7200	500	14880	50	1	22809076	5463	-69.83	3.29	12	0.77	-343.00	7277.00	37750	20240405	-36.56	8250	20231020	190.30	37750	-36.56	20240405	8540	180.44	20240126	37750	-36.56	20240405	8250	190.30	20231020	5.39	N	161580	500	117 억		0	N	N	364	N	00	N
122	20240710	160849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	600	2	2.56	74913524600	3113004	56.22	23600	24900	22950	30400	16400	23400	24064.88	0.19	0	-90050	25400	24400	23000	22000	20600	24900	22500	118	7000	500	14500	50	1	22809076	5474	-69.97	3.30	12	13.65	-343.00	7277.00	37750	20240405	-36.42	8250	20231020	190.91	37750	-36.42	20240405	8540	181.03	20240126	37750	-36.42	20240405	8250	190.91	20231020	5.34	N	161580	500	117 억		42659	N	N	364	N	00	N
123	20240710	150851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	550	2	2.35	73208785200	3041918	54.93	23600	24900	22950	30400	16400	23400	24066.70	0.19	0	-91115	25400	24400	23000	22000	20600	24900	22500	118	7000	500	14500	50	1	22809076	5463	-69.83	3.29	12	13.34	-343.00	7277.00	37750	20240405	-36.56	8250	20231020	190.30	37750	-36.56	20240405	8540	180.44	20240126	37750	-36.56	20240405	8250	190.30	20231020	5.34	N	161580	500	117 억		42659	N	N	476	N	00	N
124	20240710	140850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	750	2	3.21	69589291450	2891122	52.21	23600	24900	22950	30400	16400	23400	24070.05	0.19	0	-89526	25400	24400	23000	22000	20600	24900	22500	118	7000	500	14500	50	1	22809076	5508	-70.41	3.32	12	12.68	-343.00	7277.00	37750	20240405	-36.03	8250	20231020	192.73	37750	-36.03	20240405	8540	182.79	20240126	37750	-36.03	20240405	8250	192.73	20231020	5.34	N	161580	500	117 억		42659	N	N	476	N	00	N
125	20240710	130850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	650	2	2.78	65089057200	2704581	48.84	23600	24900	22950	30400	16400	23400	24066.28	0.19	0	-107383	25400	24400	23000	22000	20600	24900	22500	118	7000	500	14500	50	1	22809076	5486	-70.12	3.30	12	11.86	-343.00	7277.00	37750	20240405	-36.29	8250	20231020	191.52	37750	-36.29	20240405	8540	181.62	20240126	37750	-36.29	20240405	8250	191.52	20231020	5.34	N	161580	500	117 억		42659	N	N	476	N	00	N
126	20240710	120849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	500	2	2.14	62465082550	2594776	46.86	23600	24900	22950	30400	16400	23400	24073.46	0.19	0	-124046	25400	24400	23000	22000	20600	24900	22500	118	7000	500	14500	50	1	22809076	5451	-69.68	3.28	12	11.38	-343.00	7277.00	37750	20240405	-36.69	8250	20231020	189.70	37750	-36.69	20240405	8540	179.86	20240126	37750	-36.69	20240405	8250	189.70	20231020	5.34	N	161580	500	117 억		42659	N	N	476	N	00	N
127	20240710	110850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	650	2	2.78	59013799050	2450232	44.25	23600	24900	22950	30400	16400	23400	24085.05	0.19	0	-125740	25400	24400	23000	22000	20600	24900	22500	118	7000	500	14500	50	1	22809076	5486	-70.12	3.30	12	10.74	-343.00	7277.00	37750	20240405	-36.29	8250	20231020	191.52	37750	-36.29	20240405	8540	181.62	20240126	37750	-36.29	20240405	8250	191.52	20231020	5.34	N	161580	500	117 억		42659	N	N	476	N	00	N
128	20240710	100845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	700	2	2.99	50713367550	2102907	37.98	23600	24900	22950	30400	16400	23400	24115.92	0.19	0	-137399	25400	24400	23000	22000	20600	24900	22500	118	7000	500	14500	50	1	22809076	5497	-70.26	3.31	12	9.22	-343.00	7277.00	37750	20240405	-36.16	8250	20231020	192.12	37750	-36.16	20240405	8540	182.20	20240126	37750	-36.16	20240405	8250	192.12	20231020	5.34	N	161580	500	117 억		42659	N	N	476	N	00	N
129	20240710	090851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	-350	5	-1.50	7228288500	310054	5.60	23600	23650	22950	30400	16400	23400	23312.93	0.19	0	-79886	25400	24400	23000	22000	20600	24900	22500	118	7000	500	14500	50	1	22809076	5257	-67.20	3.17	12	1.36	-343.00	7277.00	37750	20240405	-38.94	8250	20231020	179.39	37750	-38.94	20240405	8540	169.91	20240126	37750	-38.94	20240405	8250	179.39	20231020	5.34	N	161580	500	117 억		42659	N	N	476	N	00	N
130	20240709	160845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	2050	2	9.60	128096148000	5495367	798.76	21700	24000	21600	27750	14950	21350	23309.67	0.00	0	99859	22816	22082	21366	20632	19916	21725	20275	118	6400	500	13230	50	1	22809076	5337	-68.22	3.22	12	24.09	-343.00	7277.00	37750	20240405	-38.01	8250	20231020	183.64	37750	-38.01	20240405	8540	174.00	20240126	37750	-38.01	20240405	8250	183.64	20231020	5.33	N	161580	500	117 억		0	N	N	476	N	00	N
131	20240709	150849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	1950	2	9.13	125010226000	5363433	779.58	21700	24000	21600	27750	14950	21350	23307.88	0.00	0	105987	22816	22082	21366	20632	19916	21725	20275	118	6400	500	13230	50	1	22809076	5315	-67.93	3.20	12	23.51	-343.00	7277.00	37750	20240405	-38.28	8250	20231020	182.42	37750	-38.28	20240405	8540	172.83	20240126	37750	-38.28	20240405	8250	182.42	20231020	5.33	N	161580	500	117 억		0	N	N	995	N	00	N
132	20240709	140849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	2050	2	9.60	112595585000	4835264	702.81	21700	24000	21600	27750	14950	21350	23286.34	0.00	0	103776	22816	22082	21366	20632	19916	21725	20275	118	6400	500	13230	50	1	22809076	5337	-68.22	3.22	12	21.20	-343.00	7277.00	37750	20240405	-38.01	8250	20231020	183.64	37750	-38.01	20240405	8540	174.00	20240126	37750	-38.01	20240405	8250	183.64	20231020	5.33	N	161580	500	117 억		0	N	N	995	N	00	N
133	20240709	130852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	2100	2	9.84	106603565750	4578820	665.54	21700	24000	21600	27750	14950	21350	23281.89	0.00	0	93416	22816	22082	21366	20632	19916	21725	20275	118	6400	500	13230	50	1	22809076	5349	-68.37	3.22	12	20.07	-343.00	7277.00	37750	20240405	-37.88	8250	20231020	184.24	37750	-37.88	20240405	8540	174.59	20240126	37750	-37.88	20240405	8250	184.24	20231020	5.33	N	161580	500	117 억		0	N	N	995	N	00	N
134	20240709	120853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	2250	2	10.54	101959231200	4380661	636.74	21700	24000	21600	27750	14950	21350	23274.85	0.00	0	73424	22816	22082	21366	20632	19916	21725	20275	118	6400	500	13230	50	1	22809076	5383	-68.80	3.24	12	19.21	-343.00	7277.00	37750	20240405	-37.48	8250	20231020	186.06	37750	-37.48	20240405	8540	176.35	20240126	37750	-37.48	20240405	8250	186.06	20231020	5.33	N	161580	500	117 억		0	N	N	995	N	00	N
135	20240709	110853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	1850	2	8.67	91887864000	3951120	574.30	21700	24000	21600	27750	14950	21350	23256.16	0.00	0	23977	22816	22082	21366	20632	19916	21725	20275	118	6400	500	13230	50	1	22809076	5292	-67.64	3.19	12	17.32	-343.00	7277.00	37750	20240405	-38.54	8250	20231020	181.21	37750	-38.54	20240405	8540	171.66	20240126	37750	-38.54	20240405	8250	181.21	20231020	5.33	N	161580	500	117 억		0	N	N	995	N	00	N
136	20240709	100851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23350	2000	2	9.37	75205203950	3227910	469.18	21700	24000	21600	27750	14950	21350	23298.42	0.00	0	-29429	22816	22082	21366	20632	19916	21725	20275	118	6400	500	13230	50	1	22809076	5326	-68.08	3.21	12	14.15	-343.00	7277.00	37750	20240405	-38.15	8250	20231020	183.03	37750	-38.15	20240405	8540	173.42	20240126	37750	-38.15	20240405	8250	183.03	20231020	5.33	N	161580	500	117 억		0	N	N	995	N	00	N
137	20240709	090848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	800	2	3.75	3749910700	170278	24.75	21700	22250	21600	27750	14950	21350	22022.29	0.00	0	29264	22816	22082	21366	20632	19916	21725	20275	118	6400	500	13230	50	1	22809076	5052	-64.58	3.04	12	0.75	-343.00	7277.00	37750	20240405	-41.32	8250	20231020	168.48	37750	-41.32	20240405	8540	159.37	20240126	37750	-41.32	20240405	8250	168.48	20231020	5.33	N	161580	500	117 억		0	N	N	995	N	00	N
138	20240708	160842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21350	-250	5	-1.16	14392033750	678828	36.20	21950	22100	20650	28050	15150	21600	21199.95	0.00	0	42592	24733	23166	22333	20766	19933	22750	20350	118	6450	500	13390	50	1	22809076	4870	-62.24	2.93	12	2.98	-343.00	7277.00	37750	20240405	-43.44	8250	20231020	158.79	37750	-43.44	20240405	8540	150.00	20240126	37750	-43.44	20240405	8250	158.79	20231020	5.09	N	161580	500	117 억		0	N	N	995	N	00	N
139	20240708	150844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	-200	5	-0.93	13733751350	648038	34.56	21950	22100	20650	28050	15150	21600	21191.79	0.00	0	43235	24733	23166	22333	20766	19933	22750	20350	118	6450	500	13390	50	1	22809076	4881	-62.39	2.94	12	2.84	-343.00	7277.00	37750	20240405	-43.31	8250	20231020	159.39	37750	-43.31	20240405	8540	150.59	20240126	37750	-43.31	20240405	8250	159.39	20231020	5.09	N	161580	500	117 억		0	N	N	1742	N	00	N
140	20240708	140846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21350	-250	5	-1.16	12387991500	585277	31.21	21950	22100	20650	28050	15150	21600	21164.81	0.00	0	39597	24733	23166	22333	20766	19933	22750	20350	118	6450	500	13390	50	1	22809076	4870	-62.24	2.93	12	2.57	-343.00	7277.00	37750	20240405	-43.44	8250	20231020	158.79	37750	-43.44	20240405	8540	150.00	20240126	37750	-43.44	20240405	8250	158.79	20231020	5.09	N	161580	500	117 억		0	N	N	1742	N	00	N
141	20240708	130842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21200	-400	5	-1.85	11517625400	544350	29.03	21950	22100	20650	28050	15150	21600	21157.16	0.00	0	27365	24733	23166	22333	20766	19933	22750	20350	118	6450	500	13390	50	1	22809076	4836	-61.81	2.91	12	2.39	-343.00	7277.00	37750	20240405	-43.84	8250	20231020	156.97	37750	-43.84	20240405	8540	148.24	20240126	37750	-43.84	20240405	8250	156.97	20231020	5.09	N	161580	500	117 억		0	N	N	1742	N	00	N
142	20240708	120844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	-500	5	-2.31	10941542650	517105	27.57	21950	22100	20650	28050	15150	21600	21157.83	0.00	0	26336	24733	23166	22333	20766	19933	22750	20350	118	6450	500	13390	50	1	22809076	4813	-61.52	2.90	12	2.27	-343.00	7277.00	37750	20240405	-44.11	8250	20231020	155.76	37750	-44.11	20240405	8540	147.07	20240126	37750	-44.11	20240405	8250	155.76	20231020	5.09	N	161580	500	117 억		0	N	N	1742	N	00	N
143	20240708	110842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21200	-400	5	-1.85	9899102400	467725	24.94	21950	22100	20650	28050	15150	21600	21162.83	0.00	0	18234	24733	23166	22333	20766	19933	22750	20350	118	6450	500	13390	50	1	22809076	4836	-61.81	2.91	12	2.05	-343.00	7277.00	37750	20240405	-43.84	8250	20231020	156.97	37750	-43.84	20240405	8540	148.24	20240126	37750	-43.84	20240405	8250	156.97	20231020	5.09	N	161580	500	117 억		0	N	N	1742	N	00	N
144	20240708	100842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	-500	5	-2.31	8445921200	399194	21.29	21950	22100	20650	28050	15150	21600	21155.61	0.00	0	9276	24733	23166	22333	20766	19933	22750	20350	118	6450	500	13390	50	1	22809076	4813	-61.52	2.90	12	1.75	-343.00	7277.00	37750	20240405	-44.11	8250	20231020	155.76	37750	-44.11	20240405	8540	147.07	20240126	37750	-44.11	20240405	8250	155.76	20231020	5.09	N	161580	500	117 억		0	N	N	1742	N	00	N
145	20240708	090842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	-350	5	-1.62	2760941450	128197	6.84	21950	22100	20800	28050	15150	21600	21535.89	0.00	0	9994	24733	23166	22333	20766	19933	22750	20350	118	6450	500	13390	50	1	22809076	4847	-61.95	2.92	12	0.56	-343.00	7277.00	37750	20240405	-43.71	8250	20231020	157.58	37750	-43.71	20240405	8540	148.83	20240126	37750	-43.71	20240405	8250	157.58	20231020	5.09	N	161580	500	117 억		0	N	N	1742	N	00	N
146	20240705	160838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	-1100	5	-4.85	42101752950	1847874	114.76	23050	23900	21500	29500	15900	22700	22784.48	0.00	0	-76342	23733	23216	22583	22066	21433	23475	22325	118	6800	500	14070	50	1	22809076	4927	-62.97	2.97	12	8.10	-343.00	7277.00	37750	20240405	-42.78	8250	20231020	161.82	37750	-42.78	20240405	8540	152.93	20240126	37750	-42.78	20240405	8250	161.82	20231020	4.97	N	161580	500	117 억		0	N	N	1742	N	00	N
147	20240705	150842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	-1100	5	-4.85	40934338500	1793899	111.41	23050	23900	21500	29500	15900	22700	22818.88	0.00	0	-75866	23733	23216	22583	22066	21433	23475	22325	118	6800	500	14070	50	1	22809076	4927	-62.97	2.97	12	7.86	-343.00	7277.00	37750	20240405	-42.78	8250	20231020	161.82	37750	-42.78	20240405	8540	152.93	20240126	37750	-42.78	20240405	8250	161.82	20231020	4.97	N	161580	500	117 억		0	N	N	1032	N	00	N
148	20240705	140842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	-850	5	-3.74	37028538850	1613941	100.24	23050	23900	21800	29500	15900	22700	22943.48	0.00	0	-79311	23733	23216	22583	22066	21433	23475	22325	118	6800	500	14070	50	1	22809076	4984	-63.70	3.00	12	7.08	-343.00	7277.00	37750	20240405	-42.12	8250	20231020	164.85	37750	-42.12	20240405	8540	155.85	20240126	37750	-42.12	20240405	8250	164.85	20231020	4.97	N	161580	500	117 억		0	N	N	1032	N	00	N
149	20240705	130840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22050	-650	5	-2.86	35238807350	1532406	95.17	23050	23900	21800	29500	15900	22700	22996.44	0.00	0	-74623	23733	23216	22583	22066	21433	23475	22325	118	6800	500	14070	50	1	22809076	5029	-64.29	3.03	12	6.72	-343.00	7277.00	37750	20240405	-41.59	8250	20231020	167.27	37750	-41.59	20240405	8540	158.20	20240126	37750	-41.59	20240405	8250	167.27	20231020	4.97	N	161580	500	117 억		0	N	N	1032	N	00	N
150	20240705	120841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	-600	5	-2.64	34252100450	1487782	92.40	23050	23900	21800	29500	15900	22700	23023.05	0.00	0	-73413	23733	23216	22583	22066	21433	23475	22325	118	6800	500	14070	50	1	22809076	5041	-64.43	3.04	12	6.52	-343.00	7277.00	37750	20240405	-41.46	8250	20231020	167.88	37750	-41.46	20240405	8540	158.78	20240126	37750	-41.46	20240405	8250	167.88	20231020	4.97	N	161580	500	117 억		0	N	N	1032	N	00	N
151	20240705	110838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	-500	5	-2.20	33049951200	1433436	89.03	23050	23900	21800	29500	15900	22700	23057.36	0.00	0	-70353	23733	23216	22583	22066	21433	23475	22325	118	6800	500	14070	50	1	22809076	5064	-64.72	3.05	12	6.28	-343.00	7277.00	37750	20240405	-41.19	8250	20231020	169.09	37750	-41.19	20240405	8540	159.95	20240126	37750	-41.19	20240405	8250	169.09	20231020	4.97	N	161580	500	117 억		0	N	N	1032	N	00	N
152	20240705	100839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	-500	5	-2.20	28208880100	1214017	75.40	23050	23900	22100	29500	15900	22700	23237.60	0.00	0	-69793	23733	23216	22583	22066	21433	23475	22325	118	6800	500	14070	50	1	22809076	5064	-64.72	3.05	12	5.32	-343.00	7277.00	37750	20240405	-41.19	8250	20231020	169.09	37750	-41.19	20240405	8540	159.95	20240126	37750	-41.19	20240405	8250	169.09	20231020	4.97	N	161580	500	117 억		0	N	N	1032	N	00	N
153	20240705	090839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	1200	2	5.29	12653607050	536614	33.33	23050	23900	22900	29500	15900	22700	23586.50	0.00	0	-42914	23733	23216	22583	22066	21433	23475	22325	118	6800	500	14070	50	1	22809076	5451	-69.68	3.28	12	2.35	-343.00	7277.00	37750	20240405	-36.69	8250	20231020	189.70	37750	-36.69	20240405	8540	179.86	20240126	37750	-36.69	20240405	8250	189.70	20231020	4.97	N	161580	500	117 억		0	N	N	1032	N	00	N
154	20240704	160835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	50	2	0.22	36060711450	1595588	87.18	22600	23100	21950	29400	15900	22650	22599.85	0.04	0	-23839	24083	23366	21983	21266	19883	23725	21625	118	6750	500	14040	50	1	22809076	5178	-66.18	3.12	12	7.00	-343.00	7277.00	37750	20240405	-39.87	8250	20231020	175.15	37750	-39.87	20240405	8540	165.81	20240126	37750	-39.87	20240405	8250	175.15	20231020	5.17	N	161580	500	117 억		9892	N	N	1032	N	00	N
155	20240704	150838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	0	3	0.00	34654665200	1533583	83.79	22600	23100	21950	29400	15900	22650	22597.04	0.04	0	-8846	24083	23366	21983	21266	19883	23725	21625	118	6750	500	14040	50	1	22809076	5166	-66.03	3.11	12	6.72	-343.00	7277.00	37750	20240405	-40.00	8250	20231020	174.55	37750	-40.00	20240405	8540	165.22	20240126	37750	-40.00	20240405	8250	174.55	20231020	5.17	N	161580	500	117 억		9892	N	N	71	N	00	N
156	20240704	140837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	100	2	0.44	31684009050	1402028	76.60	22600	23100	21950	29400	15900	22650	22598.54	0.04	0	9299	24083	23366	21983	21266	19883	23725	21625	118	6750	500	14040	50	1	22809076	5189	-66.33	3.13	12	6.15	-343.00	7277.00	37750	20240405	-39.74	8250	20231020	175.76	37750	-39.74	20240405	8540	166.39	20240126	37750	-39.74	20240405	8250	175.76	20231020	5.17	N	161580	500	117 억		9892	N	N	71	N	00	N
157	20240704	130838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	100	2	0.44	26816038600	1189453	64.99	22600	23000	21950	29400	15900	22650	22544.45	0.04	0	8109	24083	23366	21983	21266	19883	23725	21625	118	6750	500	14040	50	1	22809076	5189	-66.33	3.13	12	5.21	-343.00	7277.00	37750	20240405	-39.74	8250	20231020	175.76	37750	-39.74	20240405	8540	166.39	20240126	37750	-39.74	20240405	8250	175.76	20231020	5.17	N	161580	500	117 억		9892	N	N	71	N	00	N
158	20240704	120838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	50	2	0.22	24777193850	1099608	60.08	22600	23000	21950	29400	15900	22650	22532.27	0.04	0	10166	24083	23366	21983	21266	19883	23725	21625	118	6750	500	14040	50	1	22809076	5178	-66.18	3.12	12	4.82	-343.00	7277.00	37750	20240405	-39.87	8250	20231020	175.15	37750	-39.87	20240405	8540	165.81	20240126	37750	-39.87	20240405	8250	175.15	20231020	5.17	N	161580	500	117 억		9892	N	N	71	N	00	N
159	20240704	110836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	50	2	0.22	22287234100	990197	54.10	22600	23000	21950	29400	15900	22650	22507.24	0.04	0	3583	24083	23366	21983	21266	19883	23725	21625	118	6750	500	14040	50	1	22809076	5178	-66.18	3.12	12	4.34	-343.00	7277.00	37750	20240405	-39.87	8250	20231020	175.15	37750	-39.87	20240405	8540	165.81	20240126	37750	-39.87	20240405	8250	175.15	20231020	5.17	N	161580	500	117 억		9892	N	N	71	N	00	N
160	20240704	100836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	0	3	0.00	17114727250	762523	41.66	22600	23000	21950	29400	15900	22650	22443.66	0.04	0	10330	24083	23366	21983	21266	19883	23725	21625	118	6750	500	14040	50	1	22809076	5166	-66.03	3.11	12	3.34	-343.00	7277.00	37750	20240405	-40.00	8250	20231020	174.55	37750	-40.00	20240405	8540	165.22	20240126	37750	-40.00	20240405	8250	174.55	20231020	5.17	N	161580	500	117 억		9892	N	N	71	N	00	N
161	20240704	090838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22350	-300	5	-1.32	4976282250	224028	12.24	22600	22650	21950	29400	15900	22650	22203.88	0.04	0	18651	24083	23366	21983	21266	19883	23725	21625	118	6750	500	14040	50	1	22809076	5098	-65.16	3.07	12	0.98	-343.00	7277.00	37750	20240405	-40.79	8250	20231020	170.91	37750	-40.79	20240405	8540	161.71	20240126	37750	-40.79	20240405	8250	170.91	20231020	5.17	N	161580	500	117 억		9892	N	N	71	N	00	N
162	20240703	160833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	2200	2	10.76	39003451500	1795119	80.32	20600	22700	20600	26550	14350	20450	21718.24	0.00	0	16922	23183	21816	21083	19716	18983	21500	19400	118	6100	500	12670	50	1	22809076	5166	-66.03	3.11	12	7.87	-343.00	7277.00	37750	20240405	-40.00	8250	20231020	174.55	37750	-40.00	20240405	8540	165.22	20240126	37750	-40.00	20240405	8250	174.55	20231020	4.90	N	161580	500	117 억		0	N	N	71	N	00	N
163	20240703	150835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	1400	2	6.85	29633790400	1378158	61.66	20600	22200	20600	26550	14350	20450	21504.34	0.00	0	65631	23183	21816	21083	19716	18983	21500	19400	118	6100	500	12670	50	1	22809076	4984	-63.70	3.00	12	6.04	-343.00	7277.00	37750	20240405	-42.12	8250	20231020	164.85	37750	-42.12	20240405	8540	155.85	20240126	37750	-42.12	20240405	8250	164.85	20231020	4.90	N	161580	500	117 억		0	N	N	0	N	00	N
164	20240703	140836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	1400	2	6.85	26162759100	1219089	54.55	20600	22200	20600	26550	14350	20450	21462.95	0.00	0	45426	23183	21816	21083	19716	18983	21500	19400	118	6100	500	12670	50	1	22809076	4984	-63.70	3.00	12	5.34	-343.00	7277.00	37750	20240405	-42.12	8250	20231020	164.85	37750	-42.12	20240405	8540	155.85	20240126	37750	-42.12	20240405	8250	164.85	20231020	4.90	N	161580	500	117 억		0	N	N	0	N	00	N
165	20240703	130835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	1350	2	6.60	18312773000	861027	38.52	20600	21850	20600	26550	14350	20450	21270.86	0.00	0	46818	23183	21816	21083	19716	18983	21500	19400	118	6100	500	12670	50	1	22809076	4972	-63.56	3.00	12	3.77	-343.00	7277.00	37750	20240405	-42.25	8250	20231020	164.24	37750	-42.25	20240405	8540	155.27	20240126	37750	-42.25	20240405	8250	164.24	20231020	4.90	N	161580	500	117 억		0	N	N	0	N	00	N
166	20240703	120834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	1000	2	4.89	13317529700	630039	28.19	20600	21450	20600	26550	14350	20450	21140.31	0.00	0	59915	23183	21816	21083	19716	18983	21500	19400	118	6100	500	12670	50	1	22809076	4893	-62.54	2.95	12	2.76	-343.00	7277.00	37750	20240405	-43.18	8250	20231020	160.00	37750	-43.18	20240405	8540	151.17	20240126	37750	-43.18	20240405	8250	160.00	20231020	4.90	N	161580	500	117 억		0	N	N	0	N	00	N
167	20240703	110836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	850	2	4.16	11189017250	530140	23.72	20600	21450	20600	26550	14350	20450	21108.83	0.00	0	48530	23183	21816	21083	19716	18983	21500	19400	118	6100	500	12670	50	1	22809076	4858	-62.10	2.93	12	2.32	-343.00	7277.00	37750	20240405	-43.58	8250	20231020	158.18	37750	-43.58	20240405	8540	149.41	20240126	37750	-43.58	20240405	8250	158.18	20231020	4.90	N	161580	500	117 억		0	N	N	0	N	00	N
168	20240703	100837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	700	2	3.42	8129404850	385974	17.27	20600	21450	20600	26550	14350	20450	21065.97	0.00	0	47360	23183	21816	21083	19716	18983	21500	19400	118	6100	500	12670	50	1	22809076	4824	-61.66	2.91	12	1.69	-343.00	7277.00	37750	20240405	-43.97	8250	20231020	156.36	37750	-43.97	20240405	8540	147.66	20240126	37750	-43.97	20240405	8250	156.36	20231020	4.90	N	161580	500	117 억		0	N	N	0	N	00	N
169	20240703	090834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	350	2	1.71	1744369400	83915	3.75	20600	21050	20600	26550	14350	20450	20797.49	0.00	0	-8647	23183	21816	21083	19716	18983	21500	19400	118	6100	500	12670	50	1	22809076	4744	-60.64	2.86	12	0.37	-343.00	7277.00	37750	20240405	-44.90	8250	20231020	152.12	37750	-44.90	20240405	8540	143.56	20240126	37750	-44.90	20240405	8250	152.12	20231020	4.90	N	161580	500	117 억		0	N	N	0	N	00	N
170	20240702	160831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	250	2	1.24	47312603400	2214341	274.51	20450	22450	20350	26250	14150	20200	21367.14	1.10	0	-250032	22100	21150	20650	19700	19200	20900	19450	118	6050	500	12520	50	1	22809076	4664	-59.62	2.81	12	9.71	-343.00	7277.00	37750	20240405	-45.83	8250	20231020	147.88	37750	-45.83	20240405	8540	139.46	20240126	37750	-45.83	20240405	8250	147.88	20231020	5.02	N	161580	500	117 억		251516	N	N	1021	N	00	N
171	20240702	150833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	250	2	1.24	46285201400	2164108	268.29	20450	22450	20350	26250	14150	20200	21387.71	1.10	0	-243800	22100	21150	20650	19700	19200	20900	19450	118	6050	500	12520	50	1	22809076	4664	-59.62	2.81	12	9.49	-343.00	7277.00	37750	20240405	-45.83	8250	20231020	147.88	37750	-45.83	20240405	8540	139.46	20240126	37750	-45.83	20240405	8250	147.88	20231020	5.02	N	161580	500	117 억		251516	N	N	1021	N	00	N
172	20240702	140833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	400	2	1.98	44232968500	2064323	255.92	20450	22450	20350	26250	14150	20200	21427.41	1.10	0	-238456	22100	21150	20650	19700	19200	20900	19450	118	6050	500	12520	50	1	22809076	4699	-60.06	2.83	12	9.05	-343.00	7277.00	37750	20240405	-45.43	8250	20231020	149.70	37750	-45.43	20240405	8540	141.22	20240126	37750	-45.43	20240405	8250	149.70	20231020	5.02	N	161580	500	117 억		251516	N	N	1021	N	00	N
173	20240702	130833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	450	2	2.23	41812676300	1946592	241.32	20450	22450	20400	26250	14150	20200	21480.00	1.10	0	-232025	22100	21150	20650	19700	19200	20900	19450	118	6050	500	12520	50	1	22809076	4710	-60.20	2.84	12	8.53	-343.00	7277.00	37750	20240405	-45.30	8250	20231020	150.30	37750	-45.30	20240405	8540	141.80	20240126	37750	-45.30	20240405	8250	150.30	20231020	5.02	N	161580	500	117 억		251516	N	N	1021	N	00	N
174	20240702	120834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21050	850	2	4.21	39668198600	1843732	228.57	20450	22450	20400	26250	14150	20200	21515.24	1.10	0	-209448	22100	21150	20650	19700	19200	20900	19450	118	6050	500	12520	50	1	22809076	4801	-61.37	2.89	12	8.08	-343.00	7277.00	37750	20240405	-44.24	8250	20231020	155.15	37750	-44.24	20240405	8540	146.49	20240126	37750	-44.24	20240405	8250	155.15	20231020	5.02	N	161580	500	117 억		251516	N	N	1021	N	00	N
175	20240702	110832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21200	1000	2	4.95	37535017250	1742817	216.06	20450	22450	20400	26250	14150	20200	21537.06	1.10	0	-174148	22100	21150	20650	19700	19200	20900	19450	118	6050	500	12520	50	1	22809076	4836	-61.81	2.91	12	7.64	-343.00	7277.00	37750	20240405	-43.84	8250	20231020	156.97	37750	-43.84	20240405	8540	148.24	20240126	37750	-43.84	20240405	8250	156.97	20231020	5.02	N	161580	500	117 억		251516	N	N	1021	N	00	N
176	20240702	100832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21200	1000	2	4.95	32950381050	1524258	188.96	20450	22450	20400	26250	14150	20200	21617.42	1.10	0	-129977	22100	21150	20650	19700	19200	20900	19450	118	6050	500	12520	50	1	22809076	4836	-61.81	2.91	12	6.68	-343.00	7277.00	37750	20240405	-43.84	8250	20231020	156.97	37750	-43.84	20240405	8540	148.24	20240126	37750	-43.84	20240405	8250	156.97	20231020	5.02	N	161580	500	117 억		251516	N	N	1021	N	00	N
177	20240702	090834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	1600	2	7.92	12139848150	557268	69.09	20450	22450	20400	26250	14150	20200	21784.87	1.10	0	2110	22100	21150	20650	19700	19200	20900	19450	118	6050	500	12520	50	1	22809076	4972	-63.56	3.00	12	2.44	-343.00	7277.00	37750	20240405	-42.25	8250	20231020	164.24	37750	-42.25	20240405	8540	155.27	20240126	37750	-42.25	20240405	8250	164.24	20231020	5.02	N	161580	500	117 억		251516	N	N	1021	N	00	N
178	20240701	160830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	-500	5	-2.42	16573591050	793659	130.91	20700	21600	20150	26900	14500	20700	20883.88	1.43	0	-72509	21533	21116	20583	20166	19633	21325	20375	118	6200	500	12830	50	1	22809076	4607	-58.89	2.78	12	3.48	-343.00	7277.00	37750	20240405	-46.49	8250	20231020	144.85	37750	-46.49	20240405	8540	136.53	20240126	37750	-46.49	20240405	8250	144.85	20231020	5.01	N	161580	500	117 억		325724	N	N	1021	N	00	N
179	20240701	150832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	-400	5	-1.93	16036451350	767109	126.53	20700	21600	20150	26900	14500	20700	20905.09	1.43	0	-75810	21533	21116	20583	20166	19633	21325	20375	118	6200	500	12830	50	1	22809076	4630	-59.18	2.79	12	3.36	-343.00	7277.00	37750	20240405	-46.23	8250	20231020	146.06	37750	-46.23	20240405	8540	137.70	20240126	37750	-46.23	20240405	8250	146.06	20231020	5.01	N	161580	500	117 억		325724	N	N	427	N	00	N
180	20240701	140831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	-450	5	-2.17	15126855200	722302	119.14	20700	21600	20150	26900	14500	20700	20942.62	1.43	0	-77024	21533	21116	20583	20166	19633	21325	20375	118	6200	500	12830	50	1	22809076	4619	-59.04	2.78	12	3.17	-343.00	7277.00	37750	20240405	-46.36	8250	20231020	145.45	37750	-46.36	20240405	8540	137.12	20240126	37750	-46.36	20240405	8250	145.45	20231020	5.01	N	161580	500	117 억		325724	N	N	427	N	00	N
181	20240701	130831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	-350	5	-1.69	13925056250	662995	109.36	20700	21600	20300	26900	14500	20700	21003.33	1.43	0	-65977	21533	21116	20583	20166	19633	21325	20375	118	6200	500	12830	50	1	22809076	4642	-59.33	2.80	12	2.91	-343.00	7277.00	37750	20240405	-46.09	8250	20231020	146.67	37750	-46.09	20240405	8540	138.29	20240126	37750	-46.09	20240405	8250	146.67	20231020	5.01	N	161580	500	117 억		325724	N	N	427	N	00	N
182	20240701	120832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	-300	5	-1.45	13175613200	626226	103.30	20700	21600	20350	26900	14500	20700	21039.79	1.43	0	-57509	21533	21116	20583	20166	19633	21325	20375	118	6200	500	12830	50	1	22809076	4653	-59.48	2.80	12	2.75	-343.00	7277.00	37750	20240405	-45.96	8250	20231020	147.27	37750	-45.96	20240405	8540	138.88	20240126	37750	-45.96	20240405	8250	147.27	20231020	5.01	N	161580	500	117 억		325724	N	N	427	N	00	N
183	20240701	110829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20750	50	2	0.24	11403207950	539917	89.06	20700	21600	20500	26900	14500	20700	21120.42	1.43	0	-38948	21533	21116	20583	20166	19633	21325	20375	118	6200	500	12830	50	1	22809076	4733	-60.50	2.85	12	2.37	-343.00	7277.00	37750	20240405	-45.03	8250	20231020	151.52	37750	-45.03	20240405	8540	142.97	20240126	37750	-45.03	20240405	8250	151.52	20231020	5.01	N	161580	500	117 억		325724	N	N	427	N	00	N
184	20240701	100828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21050	350	2	1.69	9341381650	440941	72.73	20700	21600	20500	26900	14500	20700	21185.28	1.43	0	-20236	21533	21116	20583	20166	19633	21325	20375	118	6200	500	12830	50	1	22809076	4801	-61.37	2.89	12	1.93	-343.00	7277.00	37750	20240405	-44.24	8250	20231020	155.15	37750	-44.24	20240405	8540	146.49	20240126	37750	-44.24	20240405	8250	155.15	20231020	5.01	N	161580	500	117 억		325724	N	N	427	N	00	N
185	20240701	090827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	-50	5	-0.24	587721000	28501	4.70	20700	20700	20500	26900	14500	20700	20620.63	1.43	0	-1917	21533	21116	20583	20166	19633	21325	20375	118	6200	500	12830	50	1	22809076	4710	-60.20	2.84	12	0.12	-343.00	7277.00	37750	20240405	-45.30	8250	20231020	150.30	37750	-45.30	20240405	8540	141.80	20240126	37750	-45.30	20240405	8250	150.30	20231020	5.01	N	161580	500	117 억		325724	N	N	427	N	00	N