KissMeData/053080/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	160543	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15980	280	2	1.78	1653825240	104897	101.96	15800	16040	15500	20400	10990	15700	15765.79	0.79	0	12824	16273	15986	15833	15546	15393	15910	15470	65	4700	500	11300	10	1	12999807	2077	18.41	1.23	12	0.81	868.00	13035.00	33350	20230823	-52.08	12900	20240125	23.88	24450	-34.64	20240411	12900	23.88	20240125	33350	-52.08	20230823	12900	23.88	20240125	5.44	N	053080	500	64 억		103178	N	N	0	N	00	N
3	20240731	150545	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16000	300	2	1.91	1529357340	97104	94.38	15800	16040	15500	20400	10990	15700	15749.70	0.79	0	12112	16273	15986	15833	15546	15393	15910	15470	65	4700	500	11300	10	1	12999807	2080	18.43	1.23	12	0.75	868.00	13035.00	33350	20230823	-52.02	12900	20240125	24.03	24450	-34.56	20240411	12900	24.03	20240125	33350	-52.02	20230823	12900	24.03	20240125	5.44	N	053080	500	64 억		103178	N	N	0	N	00	N
4	20240731	140548	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15770	70	2	0.45	1143312090	72747	70.71	15800	15870	15500	20400	10990	15700	15716.28	0.79	0	2437	16273	15986	15833	15546	15393	15910	15470	65	4700	500	11300	10	1	12999807	2050	18.17	1.21	12	0.56	868.00	13035.00	33350	20230823	-52.71	12900	20240125	22.25	24450	-35.50	20240411	12900	22.25	20240125	33350	-52.71	20230823	12900	22.25	20240125	5.44	N	053080	500	64 억		103178	N	N	0	N	00	N
5	20240731	130547	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15820	120	2	0.76	920714070	58665	57.02	15800	15870	15500	20400	10990	15700	15694.43	0.79	0	1733	16273	15986	15833	15546	15393	15910	15470	65	4700	500	11300	10	1	12999807	2057	18.23	1.21	12	0.45	868.00	13035.00	33350	20230823	-52.56	12900	20240125	22.64	24450	-35.30	20240411	12900	22.64	20240125	33350	-52.56	20230823	12900	22.64	20240125	5.44	N	053080	500	64 억		103178	N	N	0	N	00	N
6	20240731	120548	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15630	-70	5	-0.45	837298960	53362	51.87	15800	15870	15500	20400	10990	15700	15690.92	0.79	0	-44	16273	15986	15833	15546	15393	15910	15470	65	4700	500	11300	10	1	12999807	2032	18.01	1.20	12	0.41	868.00	13035.00	33350	20230823	-53.13	12900	20240125	21.16	24450	-36.07	20240411	12900	21.16	20240125	33350	-53.13	20230823	12900	21.16	20240125	5.44	N	053080	500	64 억		103178	N	N	0	N	00	N
7	20240731	110549	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15610	-90	5	-0.57	715283720	45548	44.27	15800	15870	15500	20400	10990	15700	15703.96	0.79	0	-123	16273	15986	15833	15546	15393	15910	15470	65	4700	500	11300	10	1	12999807	2029	17.98	1.20	12	0.35	868.00	13035.00	33350	20230823	-53.19	12900	20240125	21.01	24450	-36.16	20240411	12900	21.01	20240125	33350	-53.19	20230823	12900	21.01	20240125	5.44	N	053080	500	64 억		103178	N	N	0	N	00	N
8	20240731	100547	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15820	120	2	0.76	440768800	28128	27.34	15800	15850	15500	20400	10990	15700	15670.08	0.79	0	1165	16273	15986	15833	15546	15393	15910	15470	65	4700	500	11300	10	1	12999807	2057	18.23	1.21	12	0.22	868.00	13035.00	33350	20230823	-52.56	12900	20240125	22.64	24450	-35.30	20240411	12900	22.64	20240125	33350	-52.56	20230823	12900	22.64	20240125	5.44	N	053080	500	64 억		103178	N	N	0	N	00	N
9	20240731	090541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15660	-40	5	-0.25	106877930	6792	6.60	15800	15850	15610	20400	10990	15700	15736.01	0.79	0	-793	16273	15986	15833	15546	15393	15910	15470	65	4700	500	11300	10	1	12999807	2036	18.04	1.20	12	0.05	868.00	13035.00	33350	20230823	-53.04	12900	20240125	21.40	24450	-35.95	20240411	12900	21.40	20240125	33350	-53.04	20230823	12900	21.40	20240125	5.44	N	053080	500	64 억		103178	N	N	0	N	00	N
10	20240730	160532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15700	-360	5	-2.24	1572536450	99228	55.00	16020	16120	15680	20850	11250	16060	15848.55	0.86	0	-8156	16526	16292	16006	15772	15486	16410	15890	65	4790	500	11560	10	1	12999807	2041	18.09	1.20	12	0.76	868.00	13035.00	33350	20230823	-52.92	12900	20240125	21.71	24450	-35.79	20240411	12900	21.71	20240125	33350	-52.92	20230823	12900	21.71	20240125	5.47	N	053080	500	64 억		111334	N	N	0	N	00	N
11	20240730	150541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15700	-360	5	-2.24	1420728970	89562	49.64	16020	16120	15690	20850	11250	16060	15862.97	0.86	0	-7918	16526	16292	16006	15772	15486	16410	15890	65	4790	500	11560	10	1	12999807	2041	18.09	1.20	12	0.69	868.00	13035.00	33350	20230823	-52.92	12900	20240125	21.71	24450	-35.79	20240411	12900	21.71	20240125	33350	-52.92	20230823	12900	21.71	20240125	5.47	N	053080	500	64 억		111334	N	N	0	N	00	N
12	20240730	140534	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15830	-230	5	-1.43	1086552930	68359	37.89	16020	16120	15800	20850	11250	16060	15894.68	0.86	0	-7050	16526	16292	16006	15772	15486	16410	15890	65	4790	500	11560	10	1	12999807	2058	18.24	1.21	12	0.53	868.00	13035.00	33350	20230823	-52.53	12900	20240125	22.71	24450	-35.26	20240411	12900	22.71	20240125	33350	-52.53	20230823	12900	22.71	20240125	5.47	N	053080	500	64 억		111334	N	N	0	N	00	N
13	20240730	130539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15900	-160	5	-1.00	899048580	56524	31.33	16020	16120	15820	20850	11250	16060	15905.47	0.86	0	-6986	16526	16292	16006	15772	15486	16410	15890	65	4790	500	11560	10	1	12999807	2067	18.32	1.22	12	0.43	868.00	13035.00	33350	20230823	-52.32	12900	20240125	23.26	24450	-34.97	20240411	12900	23.26	20240125	33350	-52.32	20230823	12900	23.26	20240125	5.47	N	053080	500	64 억		111334	N	N	0	N	00	N
14	20240730	120535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15910	-150	5	-0.93	821411080	51637	28.62	16020	16120	15820	20850	11250	16060	15907.27	0.86	0	-6874	16526	16292	16006	15772	15486	16410	15890	65	4790	500	11560	10	1	12999807	2068	18.33	1.22	12	0.40	868.00	13035.00	33350	20230823	-52.29	12900	20240125	23.33	24450	-34.93	20240411	12900	23.33	20240125	33350	-52.29	20230823	12900	23.33	20240125	5.47	N	053080	500	64 억		111334	N	N	0	N	00	N
15	20240730	110541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15940	-120	5	-0.75	735465730	46233	25.62	16020	16120	15820	20850	11250	16060	15907.64	0.86	0	-6307	16526	16292	16006	15772	15486	16410	15890	65	4790	500	11560	10	1	12999807	2072	18.36	1.22	12	0.36	868.00	13035.00	33350	20230823	-52.20	12900	20240125	23.57	24450	-34.81	20240411	12900	23.57	20240125	33350	-52.20	20230823	12900	23.57	20240125	5.47	N	053080	500	64 억		111334	N	N	0	N	00	N
16	20240730	100540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15950	-110	5	-0.68	554910280	34857	19.32	16020	16120	15820	20850	11250	16060	15919.42	0.86	0	-4448	16526	16292	16006	15772	15486	16410	15890	65	4790	500	11560	10	1	12999807	2073	18.38	1.22	12	0.27	868.00	13035.00	33350	20230823	-52.17	12900	20240125	23.64	24450	-34.76	20240411	12900	23.64	20240125	33350	-52.17	20230823	12900	23.64	20240125	5.47	N	053080	500	64 억		111334	N	N	0	N	00	N
17	20240730	090542	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16110	50	2	0.31	168280750	10537	5.84	16020	16120	15920	20850	11250	16060	15970.03	0.86	0	605	16526	16292	16006	15772	15486	16410	15890	65	4790	500	11560	10	1	12999807	2094	18.56	1.24	12	0.08	868.00	13035.00	33350	20230823	-51.69	12900	20240125	24.88	24450	-34.11	20240411	12900	24.88	20240125	33350	-51.69	20230823	12900	24.88	20240125	5.47	N	053080	500	64 억		111334	N	N	0	N	00	N
18	20240729	160533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16060	180	2	1.13	2843626110	178413	115.84	15880	16240	15720	20600	11120	15880	15938.44	0.89	0	-3709	16413	16146	15983	15716	15553	16065	15635	65	4720	500	11430	10	1	12999807	2088	18.50	1.23	12	1.37	868.00	13035.00	33350	20230823	-51.84	12900	20240125	24.50	24450	-34.31	20240411	12900	24.50	20240125	33350	-51.84	20230823	12900	24.50	20240125	5.56	N	053080	500	64 억		116262	N	N	0	N	00	N
19	20240729	150539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16100	220	2	1.39	2750855580	172644	112.10	15880	16240	15720	20600	11120	15880	15933.77	0.89	0	-3610	16413	16146	15983	15716	15553	16065	15635	65	4720	500	11430	10	1	12999807	2093	18.55	1.24	12	1.33	868.00	13035.00	33350	20230823	-51.72	12900	20240125	24.81	24450	-34.15	20240411	12900	24.81	20240125	33350	-51.72	20230823	12900	24.81	20240125	5.56	N	053080	500	64 억		116262	N	N	0	N	00	N
20	20240729	140542	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16090	210	2	1.32	2514047260	157945	102.55	15880	16240	15720	20600	11120	15880	15917.30	0.89	0	-5177	16413	16146	15983	15716	15553	16065	15635	65	4720	500	11430	10	1	12999807	2092	18.54	1.23	12	1.21	868.00	13035.00	33350	20230823	-51.75	12900	20240125	24.73	24450	-34.19	20240411	12900	24.73	20240125	33350	-51.75	20230823	12900	24.73	20240125	5.56	N	053080	500	64 억		116262	N	N	0	N	00	N
21	20240729	130543	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15970	90	2	0.57	1882927410	118778	77.12	15880	16030	15720	20600	11120	15880	15852.43	0.89	0	4856	16413	16146	15983	15716	15553	16065	15635	65	4720	500	11430	10	1	12999807	2076	18.40	1.23	12	0.91	868.00	13035.00	33350	20230823	-52.11	12900	20240125	23.80	24450	-34.68	20240411	12900	23.80	20240125	33350	-52.11	20230823	12900	23.80	20240125	5.56	N	053080	500	64 억		116262	N	N	0	N	00	N
22	20240729	120537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15850	-30	5	-0.19	1634205760	103116	66.95	15880	16030	15720	20600	11120	15880	15848.14	0.89	0	502	16413	16146	15983	15716	15553	16065	15635	65	4720	500	11430	10	1	12999807	2060	18.26	1.22	12	0.79	868.00	13035.00	33350	20230823	-52.47	12900	20240125	22.87	24450	-35.17	20240411	12900	22.87	20240125	33350	-52.47	20230823	12900	22.87	20240125	5.56	N	053080	500	64 억		116262	N	N	0	N	00	N
23	20240729	110537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15980	100	2	0.63	1431581560	90388	58.69	15880	16030	15720	20600	11120	15880	15838.05	0.89	0	1754	16413	16146	15983	15716	15553	16065	15635	65	4720	500	11430	10	1	12999807	2077	18.41	1.23	12	0.70	868.00	13035.00	33350	20230823	-52.08	12900	20240125	23.88	24450	-34.64	20240411	12900	23.88	20240125	33350	-52.08	20230823	12900	23.88	20240125	5.56	N	053080	500	64 억		116262	N	N	0	N	00	N
24	20240729	100535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15860	-20	5	-0.13	1045091390	66073	42.90	15880	15970	15720	20600	11120	15880	15816.96	0.89	0	3819	16413	16146	15983	15716	15553	16065	15635	65	4720	500	11430	10	1	12999807	2062	18.27	1.22	12	0.51	868.00	13035.00	33350	20230823	-52.44	12900	20240125	22.95	24450	-35.13	20240411	12900	22.95	20240125	33350	-52.44	20230823	12900	22.95	20240125	5.56	N	053080	500	64 억		116262	N	N	0	N	00	N
25	20240729	090533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15870	-10	5	-0.06	193929310	12228	7.94	15880	15970	15790	20600	11120	15880	15858.98	0.89	0	538	16413	16146	15983	15716	15553	16065	15635	65	4720	500	11430	10	1	12999807	2063	18.28	1.22	12	0.09	868.00	13035.00	33350	20230823	-52.41	12900	20240125	23.02	24450	-35.09	20240411	12900	23.02	20240125	33350	-52.41	20230823	12900	23.02	20240125	5.56	N	053080	500	64 억		116262	N	N	0	N	00	N
26	20240726	160525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15880	-280	5	-1.73	2418429620	151334	96.34	16000	16250	15820	21000	11320	16160	15981.62	0.94	0	-6608	16640	16400	16170	15930	15700	16520	16050	65	4840	500	11630	10	1	12999807	2064	18.29	1.22	12	1.16	868.00	13035.00	33350	20230823	-52.38	12900	20240125	23.10	24450	-35.05	20240411	12900	23.10	20240125	33350	-52.38	20230823	12900	23.10	20240125	5.54	N	053080	500	64 억		122741	N	N	0	N	00	N
27	20240726	150531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15840	-320	5	-1.98	2252858700	140890	89.69	16000	16250	15820	21000	11320	16160	15990.15	0.94	0	-6254	16640	16400	16170	15930	15700	16520	16050	65	4840	500	11630	10	1	12999807	2059	18.25	1.22	12	1.08	868.00	13035.00	33350	20230823	-52.50	12900	20240125	22.79	24450	-35.21	20240411	12900	22.79	20240125	33350	-52.50	20230823	12900	22.79	20240125	5.54	N	053080	500	64 억		122741	N	N	0	N	00	N
28	20240726	140533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15930	-230	5	-1.42	1857573790	115981	73.83	16000	16250	15870	21000	11320	16160	16016.14	0.94	0	-6086	16640	16400	16170	15930	15700	16520	16050	65	4840	500	11630	10	1	12999807	2071	18.35	1.22	12	0.89	868.00	13035.00	33350	20230823	-52.23	12900	20240125	23.49	24450	-34.85	20240411	12900	23.49	20240125	33350	-52.23	20230823	12900	23.49	20240125	5.54	N	053080	500	64 억		122741	N	N	0	N	00	N
29	20240726	130533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15990	-170	5	-1.05	1463894220	91281	58.11	16000	16250	15870	21000	11320	16160	16037.17	0.94	0	-1587	16640	16400	16170	15930	15700	16520	16050	65	4840	500	11630	10	1	12999807	2079	18.42	1.23	12	0.70	868.00	13035.00	33350	20230823	-52.05	12900	20240125	23.95	24450	-34.60	20240411	12900	23.95	20240125	33350	-52.05	20230823	12900	23.95	20240125	5.54	N	053080	500	64 억		122741	N	N	0	N	00	N
30	20240726	120536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16010	-150	5	-0.93	1277166690	79634	50.70	16000	16250	15870	21000	11320	16160	16037.89	0.94	0	-1168	16640	16400	16170	15930	15700	16520	16050	65	4840	500	11630	10	1	12999807	2081	18.44	1.23	12	0.61	868.00	13035.00	33350	20230823	-51.99	12900	20240125	24.11	24450	-34.52	20240411	12900	24.11	20240125	33350	-51.99	20230823	12900	24.11	20240125	5.54	N	053080	500	64 억		122741	N	N	0	N	00	N
31	20240726	110534	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16190	30	2	0.19	1057991540	66001	42.02	16000	16250	15870	21000	11320	16160	16029.85	0.94	0	-3201	16640	16400	16170	15930	15700	16520	16050	65	4840	500	11630	10	1	12999807	2105	18.65	1.24	12	0.51	868.00	13035.00	33350	20230823	-51.45	12900	20240125	25.50	24450	-33.78	20240411	12900	25.50	20240125	33350	-51.45	20230823	12900	25.50	20240125	5.54	N	053080	500	64 억		122741	N	N	0	N	00	N
32	20240726	100533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16080	-80	5	-0.50	770765890	48148	30.65	16000	16250	15870	21000	11320	16160	16008.13	0.94	0	-5950	16640	16400	16170	15930	15700	16520	16050	65	4840	500	11630	10	1	12999807	2090	18.53	1.23	12	0.37	868.00	13035.00	33350	20230823	-51.78	12900	20240125	24.65	24450	-34.23	20240411	12900	24.65	20240125	33350	-51.78	20230823	12900	24.65	20240125	5.54	N	053080	500	64 억		122741	N	N	0	N	00	N
33	20240726	090529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16140	-20	5	-0.12	170348430	10588	6.74	16000	16250	16000	21000	11320	16160	16088.54	0.94	0	1310	16640	16400	16170	15930	15700	16520	16050	65	4840	500	11630	10	1	12999807	2098	18.59	1.24	12	0.08	868.00	13035.00	33350	20230823	-51.60	12900	20240125	25.12	24450	-33.99	20240411	12900	25.12	20240125	33350	-51.60	20230823	12900	25.12	20240125	5.54	N	053080	500	64 억		122741	N	N	0	N	00	N
34	20240725	160529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16160	-340	5	-2.06	2456548850	152339	106.02	16100	16410	15940	21450	11550	16500	16125.33	0.92	0	2849	17020	16760	16580	16320	16140	16720	16280	65	4950	500	11880	10	1	12999807	2101	18.62	1.24	12	1.17	868.00	13035.00	33350	20230823	-51.54	12900	20240125	25.27	24450	-33.91	20240411	12900	25.27	20240125	33350	-51.54	20230823	12900	25.27	20240125	5.59	N	053080	500	64 억		119892	N	N	0	N	00	N
35	20240725	150537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16050	-450	5	-2.73	2255368180	139837	97.32	16100	16410	15940	21450	11550	16500	16128.42	0.92	0	2906	17020	16760	16580	16320	16140	16720	16280	65	4950	500	11880	10	1	12999807	2086	18.49	1.23	12	1.08	868.00	13035.00	33350	20230823	-51.87	12900	20240125	24.42	24450	-34.36	20240411	12900	24.42	20240125	33350	-51.87	20230823	12900	24.42	20240125	5.59	N	053080	500	64 억		119892	N	N	0	N	00	N
36	20240725	140536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16280	-220	5	-1.33	1904213560	118113	82.20	16100	16410	15940	21450	11550	16500	16121.80	0.92	0	8637	17020	16760	16580	16320	16140	16720	16280	65	4950	500	11880	10	1	12999807	2116	18.76	1.25	12	0.91	868.00	13035.00	33350	20230823	-51.18	12900	20240125	26.20	24450	-33.42	20240411	12900	26.20	20240125	33350	-51.18	20230823	12900	26.20	20240125	5.59	N	053080	500	64 억		119892	N	N	0	N	00	N
37	20240725	130531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16300	-200	5	-1.21	1735290010	107727	74.97	16100	16410	15940	21450	11550	16500	16108.04	0.92	0	7775	17020	16760	16580	16320	16140	16720	16280	65	4950	500	11880	10	1	12999807	2119	18.78	1.25	12	0.83	868.00	13035.00	33350	20230823	-51.12	12900	20240125	26.36	24450	-33.33	20240411	12900	26.36	20240125	33350	-51.12	20230823	12900	26.36	20240125	5.59	N	053080	500	64 억		119892	N	N	0	N	00	N
38	20240725	120534	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16330	-170	5	-1.03	1581750530	98331	68.43	16100	16400	15940	21450	11550	16500	16085.77	0.92	0	5094	17020	16760	16580	16320	16140	16720	16280	65	4950	500	11880	10	1	12999807	2123	18.81	1.25	12	0.76	868.00	13035.00	33350	20230823	-51.03	12900	20240125	26.59	24450	-33.21	20240411	12900	26.59	20240125	33350	-51.03	20230823	12900	26.59	20240125	5.59	N	053080	500	64 억		119892	N	N	0	N	00	N
39	20240725	110531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16090	-410	5	-2.48	1348457620	84009	58.46	16100	16280	15940	21450	11550	16500	16051.08	0.92	0	5247	17020	16760	16580	16320	16140	16720	16280	65	4950	500	11880	10	1	12999807	2092	18.54	1.23	12	0.65	868.00	13035.00	33350	20230823	-51.75	12900	20240125	24.73	24450	-34.19	20240411	12900	24.73	20240125	33350	-51.75	20230823	12900	24.73	20240125	5.59	N	053080	500	64 억		119892	N	N	0	N	00	N
40	20240725	100531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16060	-440	5	-2.67	1149093780	71628	49.85	16100	16280	15940	21450	11550	16500	16042.20	0.92	0	5539	17020	16760	16580	16320	16140	16720	16280	65	4950	500	11880	10	1	12999807	2088	18.50	1.23	12	0.55	868.00	13035.00	33350	20230823	-51.84	12900	20240125	24.50	24450	-34.31	20240411	12900	24.50	20240125	33350	-51.84	20230823	12900	24.50	20240125	5.59	N	053080	500	64 억		119892	N	N	0	N	00	N
41	20240725	090528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16040	-460	5	-2.79	287355110	17893	12.45	16100	16110	16000	21450	11550	16500	16058.40	0.92	0	2419	17020	16760	16580	16320	16140	16720	16280	65	4950	500	11880	10	1	12999807	2085	18.48	1.23	12	0.14	868.00	13035.00	33350	20230823	-51.90	12900	20240125	24.34	24450	-34.40	20240411	12900	24.34	20240125	33350	-51.90	20230823	12900	24.34	20240125	5.59	N	053080	500	64 억		119892	N	N	0	N	00	N
42	20240724	160526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16500	-210	5	-1.26	2356157900	141909	63.06	16500	16840	16400	21700	11700	16710	16602.36	0.94	0	-2189	17816	17262	16956	16402	16096	17110	16250	65	4990	500	12030	10	1	12999807	2145	19.01	1.27	12	1.09	868.00	13035.00	33350	20230823	-50.52	12480	20230718	32.21	24450	-32.52	20240411	12900	27.91	20240125	33350	-50.52	20230823	12900	27.91	20240125	5.50	N	053080	500	64 억		122074	N	N	1	N	00	N
43	20240724	150534	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16580	-130	5	-0.78	2112144360	127150	56.50	16500	16840	16400	21700	11700	16710	16610.30	0.94	0	-5177	17816	17262	16956	16402	16096	17110	16250	65	4990	500	12030	10	1	12999807	2155	19.10	1.27	12	0.98	868.00	13035.00	33350	20230823	-50.28	12480	20230718	32.85	24450	-32.19	20240411	12900	28.53	20240125	33350	-50.28	20230823	12900	28.53	20240125	5.50	N	053080	500	64 억		122074	N	N	1	N	00	N
44	20240724	140531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16520	-190	5	-1.14	1811790970	109063	48.47	16500	16840	16400	21700	11700	16710	16611.02	0.94	0	-4734	17816	17262	16956	16402	16096	17110	16250	65	4990	500	12030	10	1	12999807	2148	19.03	1.27	12	0.84	868.00	13035.00	33350	20230823	-50.46	12480	20230718	32.37	24450	-32.43	20240411	12900	28.06	20240125	33350	-50.46	20230823	12900	28.06	20240125	5.50	N	053080	500	64 억		122074	N	N	1	N	00	N
45	20240724	130535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16750	40	2	0.24	1258376070	75577	33.59	16500	16840	16450	21700	11700	16710	16649.08	0.94	0	-3566	17816	17262	16956	16402	16096	17110	16250	65	4990	500	12030	10	1	12999807	2177	19.30	1.29	12	0.58	868.00	13035.00	33350	20230823	-49.78	12480	20230718	34.21	24450	-31.49	20240411	12900	29.84	20240125	33350	-49.78	20230823	12900	29.84	20240125	5.50	N	053080	500	64 억		122074	N	N	1	N	00	N
46	20240724	120536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16670	-40	5	-0.24	1084853470	65180	28.97	16500	16840	16450	21700	11700	16710	16642.46	0.94	0	-3259	17816	17262	16956	16402	16096	17110	16250	65	4990	500	12030	10	1	12999807	2167	19.21	1.28	12	0.50	868.00	13035.00	33350	20230823	-50.01	12480	20230718	33.57	24450	-31.82	20240411	12900	29.22	20240125	33350	-50.01	20230823	12900	29.22	20240125	5.50	N	053080	500	64 억		122074	N	N	1	N	00	N
47	20240724	110533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16730	20	2	0.12	964968250	58005	25.78	16500	16840	16450	21700	11700	16710	16634.05	0.94	0	-2330	17816	17262	16956	16402	16096	17110	16250	65	4990	500	12030	10	1	12999807	2175	19.27	1.28	12	0.45	868.00	13035.00	33350	20230823	-49.84	12480	20230718	34.05	24450	-31.57	20240411	12900	29.69	20240125	33350	-49.84	20230823	12900	29.69	20240125	5.50	N	053080	500	64 억		122074	N	N	1	N	00	N
48	20240724	100532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16760	50	2	0.30	700437910	42147	18.73	16500	16840	16450	21700	11700	16710	16615.68	0.94	0	3144	17816	17262	16956	16402	16096	17110	16250	65	4990	500	12030	10	1	12999807	2179	19.31	1.29	12	0.32	868.00	13035.00	33350	20230823	-49.75	12480	20230718	34.29	24450	-31.45	20240411	12900	29.92	20240125	33350	-49.75	20230823	12900	29.92	20240125	5.50	N	053080	500	64 억		122074	N	N	1	N	00	N
49	20240724	090530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16610	-100	5	-0.60	206493060	12492	5.55	16500	16680	16450	21700	11700	16710	16506.39	0.94	0	2183	17816	17262	16956	16402	16096	17110	16250	65	4990	500	12030	10	1	12999807	2159	19.14	1.27	12	0.10	868.00	13035.00	33350	20230823	-50.19	12480	20230718	33.09	24450	-32.07	20240411	12900	28.76	20240125	33350	-50.19	20230823	12900	28.76	20240125	5.50	N	053080	500	64 억		122074	N	N	1	N	00	N
50	20240723	160522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16710	-410	5	-2.39	3626768990	213927	73.85	17390	17510	16650	22250	11990	17120	16954.68	1.01	0	-8720	18373	17746	17383	16756	16393	17565	16575	65	5130	500	12320	10	1	12999807	2172	19.25	1.28	12	1.65	868.00	13035.00	33350	20230823	-49.90	12430	20230717	34.43	24450	-31.66	20240411	12900	29.53	20240125	33350	-49.90	20230823	12900	29.53	20240125	5.50	N	053080	500	64 억		130778	N	N	1	N	00	N
51	20240723	150536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16850	-270	5	-1.58	3164184730	186310	64.31	17390	17510	16650	22250	11990	17120	16983.44	1.01	0	-11893	18373	17746	17383	16756	16393	17565	16575	65	5130	500	12320	10	1	12999807	2190	19.41	1.29	12	1.43	868.00	13035.00	33350	20230823	-49.48	12430	20230717	35.56	24450	-31.08	20240411	12900	30.62	20240125	33350	-49.48	20230823	12900	30.62	20240125	5.50	N	053080	500	64 억		130778	N	N	2	N	00	N
52	20240723	140525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16800	-320	5	-1.87	2782191320	163795	56.54	17390	17510	16650	22250	11990	17120	16985.81	1.01	0	-9111	18373	17746	17383	16756	16393	17565	16575	65	5130	500	12320	10	1	12999807	2184	19.35	1.29	12	1.26	868.00	13035.00	33350	20230823	-49.63	12430	20230717	35.16	24450	-31.29	20240411	12900	30.23	20240125	33350	-49.63	20230823	12900	30.23	20240125	5.50	N	053080	500	64 억		130778	N	N	2	N	00	N
53	20240723	130524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16830	-290	5	-1.69	2507189970	147430	50.89	17390	17510	16650	22250	11990	17120	17005.97	1.01	0	-8532	18373	17746	17383	16756	16393	17565	16575	65	5130	500	12320	10	1	12999807	2188	19.39	1.29	12	1.13	868.00	13035.00	33350	20230823	-49.54	12430	20230717	35.40	24450	-31.17	20240411	12900	30.47	20240125	33350	-49.54	20230823	12900	30.47	20240125	5.50	N	053080	500	64 억		130778	N	N	2	N	00	N
54	20240723	120528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16690	-430	5	-2.51	2300482980	135055	46.62	17390	17510	16650	22250	11990	17120	17033.68	1.01	0	-9688	18373	17746	17383	16756	16393	17565	16575	65	5130	500	12320	10	1	12999807	2170	19.23	1.28	12	1.04	868.00	13035.00	33350	20230823	-49.96	12430	20230717	34.27	24450	-31.74	20240411	12900	29.38	20240125	33350	-49.96	20230823	12900	29.38	20240125	5.50	N	053080	500	64 억		130778	N	N	2	N	00	N
55	20240723	110529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16860	-260	5	-1.52	1856426970	108532	37.47	17390	17510	16760	22250	11990	17120	17104.88	1.01	0	-3068	18373	17746	17383	16756	16393	17565	16575	65	5130	500	12320	10	1	12999807	2192	19.42	1.29	12	0.83	868.00	13035.00	33350	20230823	-49.45	12430	20230717	35.64	24450	-31.04	20240411	12900	30.70	20240125	33350	-49.45	20230823	12900	30.70	20240125	5.50	N	053080	500	64 억		130778	N	N	2	N	00	N
56	20240723	100527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17090	-30	5	-0.18	1084923060	62892	21.71	17390	17510	17080	22250	11990	17120	17250.57	1.01	0	890	18373	17746	17383	16756	16393	17565	16575	65	5130	500	12320	10	1	12999807	2222	19.69	1.31	12	0.48	868.00	13035.00	33350	20230823	-48.76	12430	20230717	37.49	24450	-30.10	20240411	12900	32.48	20240125	33350	-48.76	20230823	12900	32.48	20240125	5.50	N	053080	500	64 억		130778	N	N	2	N	00	N
57	20240723	090530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17420	300	2	1.75	215475560	12383	4.27	17390	17510	17300	22250	11990	17120	17400.92	1.01	0	3338	18373	17746	17383	16756	16393	17565	16575	65	5130	500	12320	10	1	12999807	2265	20.07	1.34	12	0.10	868.00	13035.00	33350	20230823	-47.77	12430	20230717	40.14	24450	-28.75	20240411	12900	35.04	20240125	33350	-47.77	20230823	12900	35.04	20240125	5.50	N	053080	500	64 억		130778	N	N	2	N	00	N
58	20240722	160522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17120	-840	5	-4.68	4965599300	286628	23.90	18000	18010	17020	23300	12580	17960	17322.62	1.34	0	-43901	19166	18562	18036	17432	16906	18865	17735	65	5340	500	12930	10	1	12999807	2226	19.72	1.31	12	2.20	868.00	13035.00	33350	20230823	-48.67	12250	20230714	39.76	24450	-29.98	20240411	12900	32.71	20240125	33350	-48.67	20230823	12900	32.71	20240125	5.57	N	053080	500	64 억		174473	N	N	2	N	00	N
59	20240722	150528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17240	-720	5	-4.01	4754870580	274337	22.88	18000	18010	17020	23300	12580	17960	17330.49	1.34	0	-43580	19166	18562	18036	17432	16906	18865	17735	65	5340	500	12930	10	1	12999807	2241	19.86	1.32	12	2.11	868.00	13035.00	33350	20230823	-48.31	12250	20230714	40.73	24450	-29.49	20240411	12900	33.64	20240125	33350	-48.31	20230823	12900	33.64	20240125	5.57	N	053080	500	64 억		174473	N	N	0	N	00	N
60	20240722	140528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17150	-810	5	-4.51	4369360560	251894	21.01	18000	18010	17020	23300	12580	17960	17344.18	1.34	0	-38127	19166	18562	18036	17432	16906	18865	17735	65	5340	500	12930	10	1	12999807	2229	19.76	1.32	12	1.94	868.00	13035.00	33350	20230823	-48.58	12250	20230714	40.00	24450	-29.86	20240411	12900	32.95	20240125	33350	-48.58	20230823	12900	32.95	20240125	5.57	N	053080	500	64 억		174473	N	N	0	N	00	N
61	20240722	130525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17050	-910	5	-5.07	3990900100	229765	19.16	18000	18010	17020	23300	12580	17960	17367.53	1.34	0	-38664	19166	18562	18036	17432	16906	18865	17735	65	5340	500	12930	10	1	12999807	2216	19.64	1.31	12	1.77	868.00	13035.00	33350	20230823	-48.88	12250	20230714	39.18	24450	-30.27	20240411	12900	32.17	20240125	33350	-48.88	20230823	12900	32.17	20240125	5.57	N	053080	500	64 억		174473	N	N	0	N	00	N
62	20240722	120526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17240	-720	5	-4.01	3434569950	197269	16.45	18000	18010	17130	23300	12580	17960	17408.47	1.34	0	-28067	19166	18562	18036	17432	16906	18865	17735	65	5340	500	12930	10	1	12999807	2241	19.86	1.32	12	1.52	868.00	13035.00	33350	20230823	-48.31	12250	20230714	40.73	24450	-29.49	20240411	12900	33.64	20240125	33350	-48.31	20230823	12900	33.64	20240125	5.57	N	053080	500	64 억		174473	N	N	0	N	00	N
63	20240722	110524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17260	-700	5	-3.90	2911569970	166844	13.91	18000	18010	17170	23300	12580	17960	17448.53	1.34	0	-21109	19166	18562	18036	17432	16906	18865	17735	65	5340	500	12930	10	1	12999807	2244	19.88	1.32	12	1.28	868.00	13035.00	33350	20230823	-48.25	12250	20230714	40.90	24450	-29.41	20240411	12900	33.80	20240125	33350	-48.25	20230823	12900	33.80	20240125	5.57	N	053080	500	64 억		174473	N	N	0	N	00	N
64	20240722	100526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17260	-700	5	-3.90	2448381940	140074	11.68	18000	18010	17170	23300	12580	17960	17476.59	1.34	0	-11425	19166	18562	18036	17432	16906	18865	17735	65	5340	500	12930	10	1	12999807	2244	19.88	1.32	12	1.08	868.00	13035.00	33350	20230823	-48.25	12250	20230714	40.90	24450	-29.41	20240411	12900	33.80	20240125	33350	-48.25	20230823	12900	33.80	20240125	5.57	N	053080	500	64 억		174473	N	N	0	N	00	N
65	20240722	090524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17650	-310	5	-1.73	569925230	32232	2.69	18000	18010	17460	23300	12580	17960	17675.27	1.34	0	881	19166	18562	18036	17432	16906	18865	17735	65	5340	500	12930	10	1	12999807	2294	20.33	1.35	12	0.25	868.00	13035.00	33350	20230823	-47.08	12250	20230714	44.08	24450	-27.81	20240411	12900	36.82	20240125	33350	-47.08	20230823	12900	36.82	20240125	5.57	N	053080	500	64 억		174473	N	N	0	N	00	N
66	20240719	160514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17960	850	2	4.97	21533763700	1189390	655.91	17810	18640	17510	22200	11980	17110	18105.10	1.56	0	-32490	17543	17326	16973	16756	16403	17435	16865	65	5090	500	12310	10	1	12999807	2335	20.69	1.38	12	9.15	868.00	13035.00	33350	20230823	-46.15	12060	20230713	48.92	24450	-26.54	20240411	12900	39.22	20240125	33350	-46.15	20230823	12900	39.22	20240125	5.97	N	053080	500	64 억		202560	N	N	0	N	00	N
67	20240719	150518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17900	790	2	4.62	21043240820	1161959	640.78	17810	18640	17510	22200	11980	17110	18110.14	1.56	0	-38976	17543	17326	16973	16756	16403	17435	16865	65	5090	500	12310	10	1	12999807	2327	20.62	1.37	12	8.94	868.00	13035.00	33350	20230823	-46.33	12060	20230713	48.42	24450	-26.79	20240411	12900	38.76	20240125	33350	-46.33	20230823	12900	38.76	20240125	5.97	N	053080	500	64 억		202560	N	N	0	N	00	N
68	20240719	140523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17960	850	2	4.97	20059247440	1106928	610.44	17810	18640	17510	22200	11980	17110	18121.55	1.56	0	-49229	17543	17326	16973	16756	16403	17435	16865	65	5090	500	12310	10	1	12999807	2335	20.69	1.38	12	8.51	868.00	13035.00	33350	20230823	-46.15	12060	20230713	48.92	24450	-26.54	20240411	12900	39.22	20240125	33350	-46.15	20230823	12900	39.22	20240125	5.97	N	053080	500	64 억		202560	N	N	0	N	00	N
69	20240719	130515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18120	1010	2	5.90	18639323860	1028179	567.01	17810	18640	17510	22200	11980	17110	18128.48	1.56	0	-61612	17543	17326	16973	16756	16403	17435	16865	65	5090	500	12310	10	1	12999807	2356	20.88	1.39	12	7.91	868.00	13035.00	33350	20230823	-45.67	12060	20230713	50.25	24450	-25.89	20240411	12900	40.47	20240125	33350	-45.67	20230823	12900	40.47	20240125	5.97	N	053080	500	64 억		202560	N	N	0	N	00	N
70	20240719	120515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18110	1000	2	5.84	17217445120	949763	523.76	17810	18640	17510	22200	11980	17110	18128.15	1.56	0	-65133	17543	17326	16973	16756	16403	17435	16865	65	5090	500	12310	10	1	12999807	2354	20.86	1.39	12	7.31	868.00	13035.00	33350	20230823	-45.70	12060	20230713	50.17	24450	-25.93	20240411	12900	40.39	20240125	33350	-45.70	20230823	12900	40.39	20240125	5.97	N	053080	500	64 억		202560	N	N	0	N	00	N
71	20240719	110518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17770	660	2	3.86	6705672490	376579	207.67	17810	18110	17510	22200	11980	17110	17806.81	1.56	0	-41599	17543	17326	16973	16756	16403	17435	16865	65	5090	500	12310	10	1	12999807	2310	20.47	1.36	12	2.90	868.00	13035.00	33350	20230823	-46.72	12060	20230713	47.35	24450	-27.32	20240411	12900	37.75	20240125	33350	-46.72	20230823	12900	37.75	20240125	5.97	N	053080	500	64 억		202560	N	N	0	N	00	N
72	20240719	100436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17650	540	2	3.16	5971426310	335157	184.83	17810	18110	17510	22200	11980	17110	17816.80	1.56	0	-41356	17543	17326	16973	16756	16403	17435	16865	65	5090	500	12310	10	1	12999807	2294	20.33	1.35	12	2.58	868.00	13035.00	33350	20230823	-47.08	12060	20230713	46.35	24450	-27.81	20240411	12900	36.82	20240125	33350	-47.08	20230823	12900	36.82	20240125	5.97	N	053080	500	64 억		202560	N	N	0	N	00	N
73	20240719	090528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17840	730	2	4.27	1506261200	84705	46.71	17810	18000	17590	22200	11980	17110	17782.44	1.56	0	-14199	17543	17326	16973	16756	16403	17435	16865	65	5090	500	12310	10	1	12999807	2319	20.55	1.37	12	0.65	868.00	13035.00	33350	20230823	-46.51	12060	20230713	47.93	24450	-27.03	20240411	12900	38.29	20240125	33350	-46.51	20230823	12900	38.29	20240125	5.97	N	053080	500	64 억		202560	N	N	0	N	00	N
74	20240718	160508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17110	-180	5	-1.04	3034717850	178525	23.33	16870	17190	16620	22450	12110	17290	16997.17	1.46	0	11177	18503	17896	17453	16846	16403	17675	16625	65	5160	500	12440	10	1	12999807	2224	19.71	1.31	12	1.37	868.00	13035.00	33350	20230823	-48.70	12000	20230712	42.58	24450	-30.02	20240411	12900	32.64	20240125	33350	-48.70	20230823	12480	37.10	20230718	5.90	N	053080	500	64 억		190436	N	N	0	N	00	N
75	20240718	150515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17050	-240	5	-1.39	2862069800	168415	22.01	16870	17190	16620	22450	12110	17290	16994.13	1.46	0	9930	18503	17896	17453	16846	16403	17675	16625	65	5160	500	12440	10	1	12999807	2216	19.64	1.31	12	1.30	868.00	13035.00	33350	20230823	-48.88	12000	20230712	42.08	24450	-30.27	20240411	12900	32.17	20240125	33350	-48.88	20230823	12480	36.62	20230718	5.90	N	053080	500	64 억		190436	N	N	0	N	00	N
76	20240718	140512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17080	-210	5	-1.21	2515553750	148048	19.35	16870	17190	16620	22450	12110	17290	16991.45	1.46	0	11220	18503	17896	17453	16846	16403	17675	16625	65	5160	500	12440	10	1	12999807	2220	19.68	1.31	12	1.14	868.00	13035.00	33350	20230823	-48.79	12000	20230712	42.33	24450	-30.14	20240411	12900	32.40	20240125	33350	-48.79	20230823	12480	36.86	20230718	5.90	N	053080	500	64 억		190436	N	N	0	N	00	N
77	20240718	130513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17120	-170	5	-0.98	2281027530	134349	17.56	16870	17190	16620	22450	12110	17290	16978.35	1.46	0	12518	18503	17896	17453	16846	16403	17675	16625	65	5160	500	12440	10	1	12999807	2226	19.72	1.31	12	1.03	868.00	13035.00	33350	20230823	-48.67	12000	20230712	42.67	24450	-29.98	20240411	12900	32.71	20240125	33350	-48.67	20230823	12480	37.18	20230718	5.90	N	053080	500	64 억		190436	N	N	0	N	00	N
78	20240718	120512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17130	-160	5	-0.93	1964899100	115870	15.15	16870	17190	16620	22450	12110	17290	16957.76	1.46	0	7660	18503	17896	17453	16846	16403	17675	16625	65	5160	500	12440	10	1	12999807	2227	19.74	1.31	12	0.89	868.00	13035.00	33350	20230823	-48.64	12000	20230712	42.75	24450	-29.94	20240411	12900	32.79	20240125	33350	-48.64	20230823	12480	37.26	20230718	5.90	N	053080	500	64 억		190436	N	N	0	N	00	N
79	20240718	110515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17120	-170	5	-0.98	1729678130	102075	13.34	16870	17190	16620	22450	12110	17290	16945.13	1.46	0	6720	18503	17896	17453	16846	16403	17675	16625	65	5160	500	12440	10	1	12999807	2226	19.72	1.31	12	0.79	868.00	13035.00	33350	20230823	-48.67	12000	20230712	42.67	24450	-29.98	20240411	12900	32.71	20240125	33350	-48.67	20230823	12480	37.18	20230718	5.90	N	053080	500	64 억		190436	N	N	0	N	00	N
80	20240718	100516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17020	-270	5	-1.56	1328052540	78522	10.26	16870	17190	16620	22450	12110	17290	16913.07	1.46	0	-57	18503	17896	17453	16846	16403	17675	16625	65	5160	500	12440	10	1	12999807	2213	19.61	1.31	12	0.60	868.00	13035.00	33350	20230823	-48.97	12000	20230712	41.83	24450	-30.39	20240411	12900	31.94	20240125	33350	-48.97	20230823	12480	36.38	20230718	5.90	N	053080	500	64 억		190436	N	N	0	N	00	N
81	20240718	090517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16710	-580	5	-3.35	443490830	26419	3.45	16870	17040	16620	22450	12110	17290	16786.58	1.46	0	-1544	18503	17896	17453	16846	16403	17675	16625	65	5160	500	12440	10	1	12999807	2172	19.25	1.28	12	0.20	868.00	13035.00	33350	20230823	-49.90	12000	20230712	39.25	24450	-31.66	20240411	12900	29.53	20240125	33350	-49.90	20230823	12480	33.89	20230718	5.90	N	053080	500	64 억		190436	N	N	0	N	00	N
82	20240717	160537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17290	720	2	4.35	13356583320	759067	337.31	17380	18060	17010	21500	11600	16570	17596.19	0.82	0	82219	17216	16892	16726	16402	16236	16810	16320	65	4930	500	11930	10	1	12999807	2248	19.92	1.33	12	5.84	868.00	13035.00	33350	20230823	-48.16	11920	20230711	45.05	24450	-29.28	20240411	12900	34.03	20240125	33350	-48.16	20230823	12430	39.10	20230717	5.95	N	053080	500	64 억		106157	N	N	0	N	00	N
83	20240717	150540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17160	590	2	3.56	12669477980	719025	319.52	17380	18060	17160	21500	11600	16570	17620.36	0.82	0	72649	17216	16892	16726	16402	16236	16810	16320	65	4930	500	11930	10	1	12999807	2231	19.77	1.32	12	5.53	868.00	13035.00	33350	20230823	-48.55	11920	20230711	43.96	24450	-29.82	20240411	12900	33.02	20240125	33350	-48.55	20230823	12430	38.05	20230717	5.95	N	053080	500	64 억		106157	N	N	0	N	00	N
84	20240717	140537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17330	760	2	4.59	11924762140	675854	300.33	17380	18060	17210	21500	11600	16570	17643.99	0.82	0	78211	17216	16892	16726	16402	16236	16810	16320	65	4930	500	11930	10	1	12999807	2253	19.97	1.33	12	5.20	868.00	13035.00	33350	20230823	-48.04	11920	20230711	45.39	24450	-29.12	20240411	12900	34.34	20240125	33350	-48.04	20230823	12430	39.42	20230717	5.95	N	053080	500	64 억		106157	N	N	0	N	00	N
85	20240717	130536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17520	950	2	5.73	11603854770	657434	292.15	17380	18060	17210	21500	11600	16570	17650.22	0.82	0	79228	17216	16892	16726	16402	16236	16810	16320	65	4930	500	11930	10	1	12999807	2278	20.18	1.34	12	5.06	868.00	13035.00	33350	20230823	-47.47	11920	20230711	46.98	24450	-28.34	20240411	12900	35.81	20240125	33350	-47.47	20230823	12430	40.95	20230717	5.95	N	053080	500	64 억		106157	N	N	0	N	00	N
86	20240717	120537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17390	820	2	4.95	10871195620	615339	273.44	17380	18060	17330	21500	11600	16570	17667.00	0.82	0	85257	17216	16892	16726	16402	16236	16810	16320	65	4930	500	11930	10	1	12999807	2261	20.03	1.33	12	4.73	868.00	13035.00	33350	20230823	-47.86	11920	20230711	45.89	24450	-28.88	20240411	12900	34.81	20240125	33350	-47.86	20230823	12430	39.90	20230717	5.95	N	053080	500	64 억		106157	N	N	0	N	00	N
87	20240717	110537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17650	1080	2	6.52	10016716300	566438	251.71	17380	18060	17330	21500	11600	16570	17683.69	0.82	0	93476	17216	16892	16726	16402	16236	16810	16320	65	4930	500	11930	10	1	12999807	2294	20.33	1.35	12	4.36	868.00	13035.00	33350	20230823	-47.08	11920	20230711	48.07	24450	-27.81	20240411	12900	36.82	20240125	33350	-47.08	20230823	12430	42.00	20230717	5.95	N	053080	500	64 억		106157	N	N	0	N	00	N
88	20240717	100536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17680	1110	2	6.70	9113898590	515015	228.86	17380	18060	17330	21500	11600	16570	17696.38	0.82	0	94552	17216	16892	16726	16402	16236	16810	16320	65	4930	500	11930	10	1	12999807	2298	20.37	1.36	12	3.96	868.00	13035.00	33350	20230823	-46.99	11920	20230711	48.32	24450	-27.69	20240411	12900	37.05	20240125	33350	-46.99	20230823	12430	42.24	20230717	5.95	N	053080	500	64 억		106157	N	N	0	N	00	N
89	20240717	090436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17660	1090	2	6.58	2657308910	151558	67.35	17380	17790	17330	21500	11600	16570	17533.28	0.82	0	17705	17216	16892	16726	16402	16236	16810	16320	65	4930	500	11930	10	1	12999807	2296	20.35	1.35	12	1.17	868.00	13035.00	33350	20230823	-47.05	11920	20230711	48.15	24450	-27.77	20240411	12900	36.90	20240125	33350	-47.05	20230823	12430	42.08	20230717	5.95	N	053080	500	64 억		106157	N	N	0	N	00	N
90	20240716	160538	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16570	-480	5	-2.82	3716709230	222413	12.89	16840	17050	16560	22150	11940	17050	16711.47	0.76	0	7628	19203	18126	17263	16186	15323	18665	16725	65	5100	500	12270	10	1	12999807	2154	19.09	1.27	12	1.71	868.00	13035.00	33350	20230823	-50.31	11490	20230710	44.21	24450	-32.23	20240411	12900	28.45	20240125	33350	-50.31	20230823	12430	33.31	20230717	6.02	N	053080	500	64 억		98483	N	N	0	N	00	N
91	20240716	150543	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16600	-450	5	-2.64	3465769490	207295	12.01	16840	17050	16560	22150	11940	17050	16718.89	0.76	0	9916	19203	18126	17263	16186	15323	18665	16725	65	5100	500	12270	10	1	12999807	2158	19.12	1.27	12	1.59	868.00	13035.00	33350	20230823	-50.22	11490	20230710	44.47	24450	-32.11	20240411	12900	28.68	20240125	33350	-50.22	20230823	12430	33.55	20230717	6.02	N	053080	500	64 억		98483	N	N	0	N	00	N
92	20240716	140541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16600	-450	5	-2.64	3169656790	189442	10.98	16840	17050	16560	22150	11940	17050	16731.40	0.76	0	9944	19203	18126	17263	16186	15323	18665	16725	65	5100	500	12270	10	1	12999807	2158	19.12	1.27	12	1.46	868.00	13035.00	33350	20230823	-50.22	11490	20230710	44.47	24450	-32.11	20240411	12900	28.68	20240125	33350	-50.22	20230823	12430	33.55	20230717	6.02	N	053080	500	64 억		98483	N	N	0	N	00	N
93	20240716	130542	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16690	-360	5	-2.11	2794504650	166899	9.67	16840	17050	16560	22150	11940	17050	16743.54	0.76	0	13677	19203	18126	17263	16186	15323	18665	16725	65	5100	500	12270	10	1	12999807	2170	19.23	1.28	12	1.28	868.00	13035.00	33350	20230823	-49.96	11490	20230710	45.26	24450	-31.74	20240411	12900	29.38	20240125	33350	-49.96	20230823	12430	34.27	20230717	6.02	N	053080	500	64 억		98483	N	N	0	N	00	N
94	20240716	120540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16770	-280	5	-1.64	2613573240	156083	9.04	16840	17050	16560	22150	11940	17050	16744.61	0.76	0	13854	19203	18126	17263	16186	15323	18665	16725	65	5100	500	12270	10	1	12999807	2180	19.32	1.29	12	1.20	868.00	13035.00	33350	20230823	-49.72	11490	20230710	45.95	24450	-31.41	20240411	12900	30.00	20240125	33350	-49.72	20230823	12430	34.92	20230717	6.02	N	053080	500	64 억		98483	N	N	0	N	00	N
95	20240716	110540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16690	-360	5	-2.11	2452430610	146438	8.49	16840	17050	16560	22150	11940	17050	16747.06	0.76	0	13452	19203	18126	17263	16186	15323	18665	16725	65	5100	500	12270	10	1	12999807	2170	19.23	1.28	12	1.13	868.00	13035.00	33350	20230823	-49.96	11490	20230710	45.26	24450	-31.74	20240411	12900	29.38	20240125	33350	-49.96	20230823	12430	34.27	20230717	6.02	N	053080	500	64 억		98483	N	N	0	N	00	N
96	20240716	100541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16600	-450	5	-2.64	1963724960	117015	6.78	16840	17050	16600	22150	11940	17050	16781.63	0.76	0	3982	19203	18126	17263	16186	15323	18665	16725	65	5100	500	12270	10	1	12999807	2158	19.12	1.27	12	0.90	868.00	13035.00	33350	20230823	-50.22	11490	20230710	44.47	24450	-32.11	20240411	12900	28.68	20240125	33350	-50.22	20230823	12430	33.55	20230717	6.02	N	053080	500	64 억		98483	N	N	0	N	00	N
97	20240716	090538	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16850	-200	5	-1.17	507808450	30104	1.74	16840	17050	16830	22150	11940	17050	16867.98	0.76	0	4707	19203	18126	17263	16186	15323	18665	16725	65	5100	500	12270	10	1	12999807	2190	19.41	1.29	12	0.23	868.00	13035.00	33350	20230823	-49.48	11490	20230710	46.65	24450	-31.08	20240411	12900	30.62	20240125	33350	-49.48	20230823	12430	35.56	20230717	6.02	N	053080	500	64 억		98483	N	N	0	N	00	N
98	20240715	160531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17050	470	2	2.83	30163871500	1705608	772.52	16610	18340	16400	21550	11610	16580	17685.76	0.92	0	-22644	17446	17012	16786	16352	16126	16900	16240	65	4970	500	11930	10	1	12999807	2216	19.64	1.31	12	13.12	868.00	13035.00	33350	20230823	-48.88	11490	20230710	48.39	24450	-30.27	20240411	12900	32.17	20240125	33350	-48.88	20230823	12430	37.17	20230717	5.92	N	053080	500	64 억		120057	N	N	0	N	00	N
99	20240715	150535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17140	560	2	3.38	29511730440	1667358	755.20	16610	18340	16400	21550	11610	16580	17699.70	0.92	0	-31374	17446	17012	16786	16352	16126	16900	16240	65	4970	500	11930	10	1	12999807	2228	19.75	1.31	12	12.83	868.00	13035.00	33350	20230823	-48.61	11490	20230710	49.17	24450	-29.90	20240411	12900	32.87	20240125	33350	-48.61	20230823	12430	37.89	20230717	5.92	N	053080	500	64 억		120057	N	N	0	N	00	N
100	20240715	140534	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17310	730	2	4.40	28333722230	1598842	724.17	16610	18340	16400	21550	11610	16580	17721.40	0.92	0	-31265	17446	17012	16786	16352	16126	16900	16240	65	4970	500	11930	10	1	12999807	2250	19.94	1.33	12	12.30	868.00	13035.00	33350	20230823	-48.10	11490	20230710	50.65	24450	-29.20	20240411	12900	34.19	20240125	33350	-48.10	20230823	12430	39.26	20230717	5.92	N	053080	500	64 억		120057	N	N	0	N	00	N
101	20240715	130534	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18270	1690	2	10.19	12115315370	682371	309.07	16610	18270	16400	21550	11610	16580	17754.73	0.92	0	-34004	17446	17012	16786	16352	16126	16900	16240	65	4970	500	11930	10	1	12999807	2375	21.05	1.40	12	5.25	868.00	13035.00	33350	20230823	-45.22	11490	20230710	59.01	24450	-25.28	20240411	12900	41.63	20240125	33350	-45.22	20230823	12430	46.98	20230717	5.92	N	053080	500	64 억		120057	Y	N	0	N	00	N
102	20240715	120535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16670	90	2	0.54	1096194470	66190	29.98	16610	16780	16400	21550	11610	16580	16561.33	0.92	0	-5065	17446	17012	16786	16352	16126	16900	16240	65	4970	500	11930	10	1	12999807	2167	19.21	1.28	12	0.51	868.00	13035.00	33350	20230823	-50.01	11490	20230710	45.08	24450	-31.82	20240411	12900	29.22	20240125	33350	-50.01	20230823	12430	34.11	20230717	5.92	N	053080	500	64 억		120057	N	N	0	N	00	N
103	20240715	110534	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16420	-160	5	-0.97	983196720	59350	26.88	16610	16780	16400	21550	11610	16580	16566.08	0.92	0	-5166	17446	17012	16786	16352	16126	16900	16240	65	4970	500	11930	10	1	12999807	2135	18.92	1.26	12	0.46	868.00	13035.00	33350	20230823	-50.76	11490	20230710	42.91	24450	-32.84	20240411	12900	27.29	20240125	33350	-50.76	20230823	12430	32.10	20230717	5.92	N	053080	500	64 억		120057	N	N	0	N	00	N
104	20240715	100534	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16550	-30	5	-0.18	632254930	38070	17.24	16610	16780	16510	21550	11610	16580	16607.69	0.92	0	-1359	17446	17012	16786	16352	16126	16900	16240	65	4970	500	11930	10	1	12999807	2151	19.07	1.27	12	0.29	868.00	13035.00	33350	20230823	-50.37	11490	20230710	44.04	24450	-32.31	20240411	12900	28.29	20240125	33350	-50.37	20230823	12430	33.15	20230717	5.92	N	053080	500	64 억		120057	N	N	0	N	00	N
105	20240715	090535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16610	30	2	0.18	90468580	5428	2.46	16610	16780	16600	21550	11610	16580	16667.02	0.92	0	-1500	17446	17012	16786	16352	16126	16900	16240	65	4970	500	11930	10	1	12999807	2159	19.14	1.27	12	0.04	868.00	13035.00	33350	20230823	-50.19	11490	20230710	44.56	24450	-32.07	20240411	12900	28.76	20240125	33350	-50.19	20230823	12430	33.63	20230717	5.92	N	053080	500	64 억		120057	N	N	0	N	00	N
106	20240712	160530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16580	-470	5	-2.76	3667161970	218282	73.99	16990	17220	16560	22150	11940	17050	16794.77	0.86	0	8160	18023	17536	17283	16796	16543	17410	16670	65	5100	500	12270	10	1	12999807	2155	19.10	1.27	12	1.68	868.00	13035.00	33350	20230823	-50.28	11490	20230710	44.30	24450	-32.19	20240411	12900	28.53	20240125	33350	-50.28	20230823	12000	38.17	20230712	5.83	N	053080	500	64 억		111920	N	N	0	N	00	N
107	20240712	150533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16590	-460	5	-2.70	3371655340	200472	67.95	16990	17220	16560	22150	11940	17050	16812.42	0.86	0	-445	18023	17536	17283	16796	16543	17410	16670	65	5100	500	12270	10	1	12999807	2157	19.11	1.27	12	1.54	868.00	13035.00	33350	20230823	-50.25	11490	20230710	44.39	24450	-32.15	20240411	12900	28.60	20240125	33350	-50.25	20230823	12000	38.25	20230712	5.83	N	053080	500	64 억		111920	N	N	0	N	00	N
108	20240712	140536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16580	-470	5	-2.76	2895449080	171770	58.22	16990	17220	16570	22150	11940	17050	16850.50	0.86	0	-256	18023	17536	17283	16796	16543	17410	16670	65	5100	500	12270	10	1	12999807	2155	19.10	1.27	12	1.32	868.00	13035.00	33350	20230823	-50.28	11490	20230710	44.30	24450	-32.19	20240411	12900	28.53	20240125	33350	-50.28	20230823	12000	38.17	20230712	5.83	N	053080	500	64 억		111920	N	N	0	N	00	N
109	20240712	130532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16800	-250	5	-1.47	2343320480	138717	47.02	16990	17220	16740	22150	11940	17050	16886.69	0.86	0	10369	18023	17536	17283	16796	16543	17410	16670	65	5100	500	12270	10	1	12999807	2184	19.35	1.29	12	1.07	868.00	13035.00	33350	20230823	-49.63	11490	20230710	46.21	24450	-31.29	20240411	12900	30.23	20240125	33350	-49.63	20230823	12000	40.00	20230712	5.83	N	053080	500	64 억		111920	N	N	0	N	00	N
110	20240712	120533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16780	-270	5	-1.58	2159153830	127732	43.29	16990	17220	16740	22150	11940	17050	16897.57	0.86	0	10163	18023	17536	17283	16796	16543	17410	16670	65	5100	500	12270	10	1	12999807	2181	19.33	1.29	12	0.98	868.00	13035.00	33350	20230823	-49.69	11490	20230710	46.04	24450	-31.37	20240411	12900	30.08	20240125	33350	-49.69	20230823	12000	39.83	20230712	5.83	N	053080	500	64 억		111920	N	N	0	N	00	N
111	20240712	110530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16830	-220	5	-1.29	1852356900	109457	37.10	16990	17220	16740	22150	11940	17050	16916.81	0.86	0	10833	18023	17536	17283	16796	16543	17410	16670	65	5100	500	12270	10	1	12999807	2188	19.39	1.29	12	0.84	868.00	13035.00	33350	20230823	-49.54	11490	20230710	46.48	24450	-31.17	20240411	12900	30.47	20240125	33350	-49.54	20230823	12000	40.25	20230712	5.83	N	053080	500	64 억		111920	N	N	0	N	00	N
112	20240712	100533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16800	-250	5	-1.47	1492306540	88012	29.83	16990	17220	16760	22150	11940	17050	16949.79	0.86	0	7385	18023	17536	17283	16796	16543	17410	16670	65	5100	500	12270	10	1	12999807	2184	19.35	1.29	12	0.68	868.00	13035.00	33350	20230823	-49.63	11490	20230710	46.21	24450	-31.29	20240411	12900	30.23	20240125	33350	-49.63	20230823	12000	40.00	20230712	5.83	N	053080	500	64 억		111920	N	N	0	N	00	N
113	20240712	090529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16940	-110	5	-0.65	396008140	23377	7.92	16990	17000	16760	22150	11940	17050	16908.59	0.86	0	4343	18023	17536	17283	16796	16543	17410	16670	65	5100	500	12270	10	1	12999807	2202	19.52	1.30	12	0.18	868.00	13035.00	33350	20230823	-49.21	11490	20230710	47.43	24450	-30.72	20240411	12900	31.32	20240125	33350	-49.21	20230823	12000	41.17	20230712	5.83	N	053080	500	64 억		111920	N	N	0	N	00	N
114	20240711	160528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17050	-550	5	-3.12	5019734340	290168	92.64	17700	17770	17030	22850	12320	17600	17300.51	0.84	0	2590	18240	17920	17750	17430	17260	17835	17345	65	5250	500	12670	10	1	12999807	2216	19.64	1.31	12	2.23	868.00	13035.00	33350	20230823	-48.88	11490	20230710	48.39	24450	-30.27	20240411	12900	32.17	20240125	33350	-48.88	20230823	11920	43.04	20230711	5.47	N	053080	500	64 억		109319	N	N	0	N	00	N
115	20240711	150533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17100	-500	5	-2.84	4719005830	272562	87.02	17700	17770	17030	22850	12320	17600	17313.49	0.84	0	-989	18240	17920	17750	17430	17260	17835	17345	65	5250	500	12670	10	1	12999807	2223	19.70	1.31	12	2.10	868.00	13035.00	33350	20230823	-48.73	11490	20230710	48.83	24450	-30.06	20240411	12900	32.56	20240125	33350	-48.73	20230823	11920	43.46	20230711	5.47	N	053080	500	64 억		109319	N	N	0	N	00	N
116	20240711	140532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17190	-410	5	-2.33	4132745780	238402	76.12	17700	17770	17030	22850	12320	17600	17335.18	0.84	0	-2769	18240	17920	17750	17430	17260	17835	17345	65	5250	500	12670	10	1	12999807	2235	19.80	1.32	12	1.83	868.00	13035.00	33350	20230823	-48.46	11490	20230710	49.61	24450	-29.69	20240411	12900	33.26	20240125	33350	-48.46	20230823	11920	44.21	20230711	5.47	N	053080	500	64 억		109319	N	N	0	N	00	N
117	20240711	130530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17140	-460	5	-2.61	3492023080	200955	64.16	17700	17770	17120	22850	12320	17600	17377.12	0.84	0	-416	18240	17920	17750	17430	17260	17835	17345	65	5250	500	12670	10	1	12999807	2228	19.75	1.31	12	1.55	868.00	13035.00	33350	20230823	-48.61	11490	20230710	49.17	24450	-29.90	20240411	12900	32.87	20240125	33350	-48.61	20230823	11920	43.79	20230711	5.47	N	053080	500	64 억		109319	N	N	0	N	00	N
118	20240711	120531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17330	-270	5	-1.53	2830350300	162521	51.89	17700	17770	17210	22850	12320	17600	17415.27	0.84	0	14461	18240	17920	17750	17430	17260	17835	17345	65	5250	500	12670	10	1	12999807	2253	19.97	1.33	12	1.25	868.00	13035.00	33350	20230823	-48.04	11490	20230710	50.83	24450	-29.12	20240411	12900	34.34	20240125	33350	-48.04	20230823	11920	45.39	20230711	5.47	N	053080	500	64 억		109319	N	N	0	N	00	N
119	20240711	110530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17420	-180	5	-1.02	2528715780	145195	46.36	17700	17770	17210	22850	12320	17600	17415.97	0.84	0	15612	18240	17920	17750	17430	17260	17835	17345	65	5250	500	12670	10	1	12999807	2265	20.07	1.34	12	1.12	868.00	13035.00	33350	20230823	-47.77	11490	20230710	51.61	24450	-28.75	20240411	12900	35.04	20240125	33350	-47.77	20230823	11920	46.14	20230711	5.47	N	053080	500	64 억		109319	N	N	0	N	00	N
120	20240711	100529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17320	-280	5	-1.59	1855859210	106384	33.97	17700	17770	17210	22850	12320	17600	17444.88	0.84	0	7916	18240	17920	17750	17430	17260	17835	17345	65	5250	500	12670	10	1	12999807	2252	19.95	1.33	12	0.82	868.00	13035.00	33350	20230823	-48.07	11490	20230710	50.74	24450	-29.16	20240411	12900	34.26	20240125	33350	-48.07	20230823	11920	45.30	20230711	5.47	N	053080	500	64 억		109319	N	N	0	N	00	N
121	20240711	090528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17630	30	2	0.17	269240380	15229	4.86	17700	17750	17610	22850	12320	17600	17679.56	0.84	0	-1731	18240	17920	17750	17430	17260	17835	17345	65	5250	500	12670	10	1	12999807	2292	20.31	1.35	12	0.12	868.00	13035.00	33350	20230823	-47.14	11490	20230710	53.44	24450	-27.89	20240411	12900	36.67	20240125	33350	-47.14	20230823	11920	47.90	20230711	5.47	N	053080	500	64 억		109319	N	N	0	N	00	N
122	20240710	160528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17600	-330	5	-1.84	5472691900	308144	10.35	17930	18070	17580	23300	12560	17930	17760.34	0.69	0	18447	20976	19452	18276	16752	15576	20215	17515	65	5370	500	12900	10	1	12999807	2288	20.28	1.35	12	2.37	868.00	13035.00	33350	20230823	-47.23	11490	20230710	53.18	24450	-28.02	20240411	12900	36.43	20240125	33350	-47.23	20230823	11490	53.18	20230710	5.40	N	053080	500	64 억		90245	N	N	0	N	00	N
123	20240710	150530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17630	-300	5	-1.67	5138401020	289154	9.72	17930	18070	17610	23300	12560	17930	17770.23	0.69	0	20053	20976	19452	18276	16752	15576	20215	17515	65	5370	500	12900	10	1	12999807	2292	20.31	1.35	12	2.22	868.00	13035.00	33350	20230823	-47.14	11490	20230710	53.44	24450	-27.89	20240411	12900	36.67	20240125	33350	-47.14	20230823	11490	53.44	20230710	5.40	N	053080	500	64 억		90245	N	N	0	N	00	N
124	20240710	140528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17690	-240	5	-1.34	4471723360	251386	8.45	17930	18070	17610	23300	12560	17930	17788.04	0.69	0	21439	20976	19452	18276	16752	15576	20215	17515	65	5370	500	12900	10	1	12999807	2300	20.38	1.36	12	1.93	868.00	13035.00	33350	20230823	-46.96	11490	20230710	53.96	24450	-27.65	20240411	12900	37.13	20240125	33350	-46.96	20230823	11490	53.96	20230710	5.40	N	053080	500	64 억		90245	N	N	0	N	00	N
125	20240710	130528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17800	-130	5	-0.73	4043748300	227232	7.63	17930	18070	17610	23300	12560	17930	17795.43	0.69	0	20934	20976	19452	18276	16752	15576	20215	17515	65	5370	500	12900	10	1	12999807	2314	20.51	1.37	12	1.75	868.00	13035.00	33350	20230823	-46.63	11490	20230710	54.92	24450	-27.20	20240411	12900	37.98	20240125	33350	-46.63	20230823	11490	54.92	20230710	5.40	N	053080	500	64 억		90245	N	N	0	N	00	N
126	20240710	120529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17810	-120	5	-0.67	3714168030	208684	7.01	17930	18070	17610	23300	12560	17930	17797.78	0.69	0	16967	20976	19452	18276	16752	15576	20215	17515	65	5370	500	12900	10	1	12999807	2315	20.52	1.37	12	1.61	868.00	13035.00	33350	20230823	-46.60	11490	20230710	55.00	24450	-27.16	20240411	12900	38.06	20240125	33350	-46.60	20230823	11490	55.00	20230710	5.40	N	053080	500	64 억		90245	N	N	0	N	00	N
127	20240710	110529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17720	-210	5	-1.17	3164914010	177688	5.97	17930	18070	17610	23300	12560	17930	17811.36	0.69	0	9648	20976	19452	18276	16752	15576	20215	17515	65	5370	500	12900	10	1	12999807	2304	20.41	1.36	12	1.37	868.00	13035.00	33350	20230823	-46.87	11490	20230710	54.22	24450	-27.53	20240411	12900	37.36	20240125	33350	-46.87	20230823	11490	54.22	20230710	5.40	N	053080	500	64 억		90245	N	N	0	N	00	N
128	20240710	100525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17790	-140	5	-0.78	2461260280	138075	4.64	17930	18070	17610	23300	12560	17930	17825.21	0.69	0	9233	20976	19452	18276	16752	15576	20215	17515	65	5370	500	12900	10	1	12999807	2313	20.50	1.36	12	1.06	868.00	13035.00	33350	20230823	-46.66	11490	20230710	54.83	24450	-27.24	20240411	12900	37.91	20240125	33350	-46.66	20230823	11490	54.83	20230710	5.40	N	053080	500	64 억		90245	N	N	0	N	00	N
129	20240710	090527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17850	-80	5	-0.45	807466150	45383	1.52	17930	17940	17610	23300	12560	17930	17790.97	0.69	0	2481	20976	19452	18276	16752	15576	20215	17515	65	5370	500	12900	10	1	12999807	2320	20.56	1.37	12	0.35	868.00	13035.00	33350	20230823	-46.48	11490	20230710	55.35	24450	-26.99	20240411	12900	38.37	20240125	33350	-46.48	20230823	11490	55.35	20230710	5.40	N	053080	500	64 억		90245	N	N	0	N	00	N
130	20240709	160527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17930	750	2	4.37	55050273420	2962035	2041.53	17260	19800	17100	22300	12030	17180	18585.92	0.85	0	-20191	17846	17512	17216	16882	16586	17680	17050	65	5120	500	12360	10	1	12999807	2331	20.66	1.38	12	22.79	868.00	13035.00	33350	20230823	-46.24	10990	20230703	63.15	24450	-26.67	20240411	12900	38.99	20240125	33350	-46.24	20230823	11490	56.05	20230710	5.40	N	053080	500	64 억		110693	N	N	0	N	00	N
131	20240709	150527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17950	770	2	4.48	54153593980	2912004	2007.05	17260	19800	17100	22300	12030	17180	18596.68	0.85	0	-22397	17846	17512	17216	16882	16586	17680	17050	65	5120	500	12360	10	1	12999807	2333	20.68	1.38	12	22.40	868.00	13035.00	33350	20230823	-46.18	10990	20230703	63.33	24450	-26.58	20240411	12900	39.15	20240125	33350	-46.18	20230823	11490	56.22	20230710	5.40	N	053080	500	64 억		110693	N	N	0	N	00	N
132	20240709	140528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17890	710	2	4.13	52722246770	2831865	1951.81	17260	19800	17100	22300	12030	17180	18617.50	0.85	0	-31876	17846	17512	17216	16882	16586	17680	17050	65	5120	500	12360	10	1	12999807	2326	20.61	1.37	12	21.78	868.00	13035.00	33350	20230823	-46.36	10990	20230703	62.78	24450	-26.83	20240411	12900	38.68	20240125	33350	-46.36	20230823	11490	55.70	20230710	5.40	N	053080	500	64 억		110693	N	N	0	N	00	N
133	20240709	130529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18070	890	2	5.18	50120529570	2687665	1852.43	17260	19800	17100	22300	12030	17180	18648.35	0.85	0	-35335	17846	17512	17216	16882	16586	17680	17050	65	5120	500	12360	10	1	12999807	2349	20.82	1.39	12	20.67	868.00	13035.00	33350	20230823	-45.82	10990	20230703	64.42	24450	-26.09	20240411	12900	40.08	20240125	33350	-45.82	20230823	11490	57.27	20230710	5.40	N	053080	500	64 억		110693	N	N	0	N	00	N
134	20240709	120531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18120	940	2	5.47	46079903190	2462946	1697.54	17260	19800	17100	22300	12030	17180	18709.26	0.85	0	-41529	17846	17512	17216	16882	16586	17680	17050	65	5120	500	12360	10	1	12999807	2356	20.88	1.39	12	18.95	868.00	13035.00	33350	20230823	-45.67	10990	20230703	64.88	24450	-25.89	20240411	12900	40.47	20240125	33350	-45.67	20230823	11490	57.70	20230710	5.40	N	053080	500	64 억		110693	N	N	0	N	00	N
135	20240709	110530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18070	890	2	5.18	6275953980	353381	243.56	17260	18200	17100	22300	12030	17180	17759.74	0.85	0	771	17846	17512	17216	16882	16586	17680	17050	65	5120	500	12360	10	1	12999807	2349	20.82	1.39	12	2.72	868.00	13035.00	33350	20230823	-45.82	10990	20230703	64.42	24450	-26.09	20240411	12900	40.08	20240125	33350	-45.82	20230823	11490	57.27	20230710	5.40	N	053080	500	64 억		110693	N	N	0	N	00	N
136	20240709	100528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17350	170	2	0.99	625115620	36170	24.93	17260	17480	17100	22300	12030	17180	17282.71	0.85	0	-3151	17846	17512	17216	16882	16586	17680	17050	65	5120	500	12360	10	1	12999807	2255	19.99	1.33	12	0.28	868.00	13035.00	33350	20230823	-47.98	10990	20230703	57.87	24450	-29.04	20240411	12900	34.50	20240125	33350	-47.98	20230823	11490	51.00	20230710	5.40	N	053080	500	64 억		110693	N	N	0	N	00	N
137	20240709	090527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17310	130	2	0.76	118025380	6805	4.69	17260	17480	17260	22300	12030	17180	17343.92	0.85	0	-1386	17846	17512	17216	16882	16586	17680	17050	65	5120	500	12360	10	1	12999807	2250	19.94	1.33	12	0.05	868.00	13035.00	33350	20230823	-48.10	10990	20230703	57.51	24450	-29.20	20240411	12900	34.19	20240125	33350	-48.10	20230823	11490	50.65	20230710	5.40	N	053080	500	64 억		110693	N	N	0	N	00	N
138	20240708	160524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17180	240	2	1.42	2471787740	143144	47.49	16920	17550	16920	22000	11860	16940	17268.37	0.66	0	24763	18160	17550	17240	16630	16320	17395	16475	65	5060	500	12190	10	1	12999807	2233	19.79	1.32	12	1.10	868.00	13035.00	33350	20230823	-48.49	10330	20230630	66.31	24450	-29.73	20240411	12900	33.18	20240125	33350	-48.49	20230823	11490	49.52	20230710	5.55	N	053080	500	64 억		86060	N	N	0	N	00	N
139	20240708	150525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17200	260	2	1.53	2313112020	133907	44.43	16920	17550	16920	22000	11860	16940	17274.17	0.66	0	23135	18160	17550	17240	16630	16320	17395	16475	65	5060	500	12190	10	1	12999807	2236	19.82	1.32	12	1.03	868.00	13035.00	33350	20230823	-48.43	10330	20230630	66.51	24450	-29.65	20240411	12900	33.33	20240125	33350	-48.43	20230823	11490	49.70	20230710	5.55	N	053080	500	64 억		86060	N	N	0	N	00	N
140	20240708	140527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17170	230	2	1.36	2031839550	117581	39.01	16920	17550	16920	22000	11860	16940	17280.52	0.66	0	21636	18160	17550	17240	16630	16320	17395	16475	65	5060	500	12190	10	1	12999807	2232	19.78	1.32	12	0.90	868.00	13035.00	33350	20230823	-48.52	10330	20230630	66.21	24450	-29.78	20240411	12900	33.10	20240125	33350	-48.52	20230823	11490	49.43	20230710	5.55	N	053080	500	64 억		86060	N	N	0	N	00	N
141	20240708	130523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17100	160	2	0.94	1715648440	99230	32.92	16920	17550	16920	22000	11860	16940	17289.83	0.66	0	17481	18160	17550	17240	16630	16320	17395	16475	65	5060	500	12190	10	1	12999807	2223	19.70	1.31	12	0.76	868.00	13035.00	33350	20230823	-48.73	10330	20230630	65.54	24450	-30.06	20240411	12900	32.56	20240125	33350	-48.73	20230823	11490	48.83	20230710	5.55	N	053080	500	64 억		86060	N	N	0	N	00	N
142	20240708	120525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17100	160	2	0.94	1524396450	88058	29.21	16920	17550	16920	22000	11860	16940	17311.53	0.66	0	18811	18160	17550	17240	16630	16320	17395	16475	65	5060	500	12190	10	1	12999807	2223	19.70	1.31	12	0.68	868.00	13035.00	33350	20230823	-48.73	10330	20230630	65.54	24450	-30.06	20240411	12900	32.56	20240125	33350	-48.73	20230823	11490	48.83	20230710	5.55	N	053080	500	64 억		86060	N	N	0	N	00	N
143	20240708	110523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17170	230	2	1.36	1275409380	73530	24.39	16920	17550	16920	22000	11860	16940	17345.77	0.66	0	16032	18160	17550	17240	16630	16320	17395	16475	65	5060	500	12190	10	1	12999807	2232	19.78	1.32	12	0.57	868.00	13035.00	33350	20230823	-48.52	10330	20230630	66.21	24450	-29.78	20240411	12900	33.10	20240125	33350	-48.52	20230823	11490	49.43	20230710	5.55	N	053080	500	64 억		86060	N	N	0	N	00	N
144	20240708	100524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17370	430	2	2.54	999642980	57513	19.08	16920	17550	16920	22000	11860	16940	17381.63	0.66	0	17686	18160	17550	17240	16630	16320	17395	16475	65	5060	500	12190	10	1	12999807	2258	20.01	1.33	12	0.44	868.00	13035.00	33350	20230823	-47.92	10330	20230630	68.15	24450	-28.96	20240411	12900	34.65	20240125	33350	-47.92	20230823	11490	51.17	20230710	5.55	N	053080	500	64 억		86060	N	N	0	N	00	N
145	20240708	090524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17500	560	2	3.31	315665550	18183	6.03	16920	17550	16920	22000	11860	16940	17361.89	0.66	0	10099	18160	17550	17240	16630	16320	17395	16475	65	5060	500	12190	10	1	12999807	2275	20.16	1.34	12	0.14	868.00	13035.00	33350	20230823	-47.53	10330	20230630	69.41	24450	-28.43	20240411	12900	35.66	20240125	33350	-47.53	20230823	11490	52.31	20230710	5.55	N	053080	500	64 억		86060	N	N	0	N	00	N
146	20240705	160521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16940	-460	5	-2.64	5185635150	298735	35.83	17630	17850	16930	22600	12180	17400	17358.51	0.85	0	-37818	18646	18022	17106	16482	15566	18335	16795	65	5200	500	12520	10	1	12999807	2202	19.52	1.30	12	2.30	868.00	13035.00	33350	20230823	-49.21	10080	20230629	68.06	24450	-30.72	20240411	12900	31.32	20240125	33350	-49.21	20230823	11490	47.43	20230710	5.51	N	053080	500	64 억		111096	N	N	0	N	00	N
147	20240705	150524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17060	-340	5	-1.95	4819940150	277190	33.25	17630	17850	17060	22600	12180	17400	17388.49	0.85	0	-34595	18646	18022	17106	16482	15566	18335	16795	65	5200	500	12520	10	1	12999807	2218	19.65	1.31	12	2.13	868.00	13035.00	33350	20230823	-48.85	10080	20230629	69.25	24450	-30.22	20240411	12900	32.25	20240125	33350	-48.85	20230823	11490	48.48	20230710	5.51	N	053080	500	64 억		111096	N	N	0	N	00	N
148	20240705	140524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17210	-190	5	-1.09	4346998210	249583	29.94	17630	17850	17170	22600	12180	17400	17417.19	0.85	0	-25503	18646	18022	17106	16482	15566	18335	16795	65	5200	500	12520	10	1	12999807	2237	19.83	1.32	12	1.92	868.00	13035.00	33350	20230823	-48.40	10080	20230629	70.73	24450	-29.61	20240411	12900	33.41	20240125	33350	-48.40	20230823	11490	49.78	20230710	5.51	N	053080	500	64 억		111096	N	N	0	N	00	N
149	20240705	130523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17260	-140	5	-0.80	4133814070	237219	28.45	17630	17850	17170	22600	12180	17400	17426.38	0.85	0	-20661	18646	18022	17106	16482	15566	18335	16795	65	5200	500	12520	10	1	12999807	2244	19.88	1.32	12	1.82	868.00	13035.00	33350	20230823	-48.25	10080	20230629	71.23	24450	-29.41	20240411	12900	33.80	20240125	33350	-48.25	20230823	11490	50.22	20230710	5.51	N	053080	500	64 억		111096	N	N	0	N	00	N
150	20240705	120523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17220	-180	5	-1.03	3820407610	219082	26.28	17630	17850	17180	22600	12180	17400	17438.61	0.85	0	-24983	18646	18022	17106	16482	15566	18335	16795	65	5200	500	12520	10	1	12999807	2239	19.84	1.32	12	1.69	868.00	13035.00	33350	20230823	-48.37	10080	20230629	70.83	24450	-29.57	20240411	12900	33.49	20240125	33350	-48.37	20230823	11490	49.87	20230710	5.51	N	053080	500	64 억		111096	N	N	0	N	00	N
151	20240705	110521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17320	-80	5	-0.46	3468148280	198653	23.83	17630	17850	17210	22600	12180	17400	17458.93	0.85	0	-23267	18646	18022	17106	16482	15566	18335	16795	65	5200	500	12520	10	1	12999807	2252	19.95	1.33	12	1.53	868.00	13035.00	33350	20230823	-48.07	10080	20230629	71.83	24450	-29.16	20240411	12900	34.26	20240125	33350	-48.07	20230823	11490	50.74	20230710	5.51	N	053080	500	64 억		111096	N	N	0	N	00	N
152	20240705	100522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17310	-90	5	-0.52	3043125900	174055	20.88	17630	17850	17240	22600	12180	17400	17484.70	0.85	0	-24751	18646	18022	17106	16482	15566	18335	16795	65	5200	500	12520	10	1	12999807	2250	19.94	1.33	12	1.34	868.00	13035.00	33350	20230823	-48.10	10080	20230629	71.73	24450	-29.20	20240411	12900	34.19	20240125	33350	-48.10	20230823	11490	50.65	20230710	5.51	N	053080	500	64 억		111096	N	N	0	N	00	N
153	20240705	090523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17460	60	2	0.34	1362498820	77322	9.27	17630	17850	17440	22600	12180	17400	17627.11	0.85	0	-20629	18646	18022	17106	16482	15566	18335	16795	65	5200	500	12520	10	1	12999807	2270	20.12	1.34	12	0.59	868.00	13035.00	33350	20230823	-47.65	10080	20230629	73.21	24450	-28.59	20240411	12900	35.35	20240125	33350	-47.65	20230823	11490	51.96	20230710	5.51	N	053080	500	64 억		111096	N	N	0	N	00	N
154	20240704	160520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17400	1500	2	9.43	14085148240	823668	568.13	16360	17730	16190	20650	11130	15900	17100.11	0.60	0	33844	16313	16106	15923	15716	15533	16015	15625	65	4750	500	11440	10	1	12999807	2262	20.05	1.33	12	6.34	868.00	13035.00	33350	20230823	-47.83	9990	20230628	74.17	24450	-28.83	20240411	12900	34.88	20240125	33350	-47.83	20230823	11490	51.44	20230710	5.56	N	053080	500	64 억		77610	N	N	0	N	00	N
155	20240704	150522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17380	1480	2	9.31	13290092850	777761	536.47	16360	17730	16190	20650	11130	15900	17087.71	0.60	0	29409	16313	16106	15923	15716	15533	16015	15625	65	4750	500	11440	10	1	12999807	2259	20.02	1.33	12	5.98	868.00	13035.00	33350	20230823	-47.89	9990	20230628	73.97	24450	-28.92	20240411	12900	34.73	20240125	33350	-47.89	20230823	11490	51.26	20230710	5.56	N	053080	500	64 억		77610	N	N	0	N	00	N
156	20240704	140522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17140	1240	2	7.80	9255124980	546344	376.85	16360	17570	16190	20650	11130	15900	16940.20	0.60	0	31216	16313	16106	15923	15716	15533	16015	15625	65	4750	500	11440	10	1	12999807	2228	19.75	1.31	12	4.20	868.00	13035.00	33350	20230823	-48.61	9990	20230628	71.57	24450	-29.90	20240411	12900	32.87	20240125	33350	-48.61	20230823	11490	49.17	20230710	5.56	N	053080	500	64 억		77610	N	N	0	N	00	N
157	20240704	130522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16760	860	2	5.41	4958346160	297129	204.95	16360	17140	16190	20650	11130	15900	16687.66	0.60	0	20413	16313	16106	15923	15716	15533	16015	15625	65	4750	500	11440	10	1	12999807	2179	19.31	1.29	12	2.29	868.00	13035.00	33350	20230823	-49.75	9990	20230628	67.77	24450	-31.45	20240411	12900	29.92	20240125	33350	-49.75	20230823	11490	45.87	20230710	5.56	N	053080	500	64 억		77610	N	N	0	N	00	N
158	20240704	120521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16750	850	2	5.35	4722706230	283047	195.23	16360	17140	16190	20650	11130	15900	16685.38	0.60	0	18614	16313	16106	15923	15716	15533	16015	15625	65	4750	500	11440	10	1	12999807	2177	19.30	1.29	12	2.18	868.00	13035.00	33350	20230823	-49.78	9990	20230628	67.67	24450	-31.49	20240411	12900	29.84	20240125	33350	-49.78	20230823	11490	45.78	20230710	5.56	N	053080	500	64 억		77610	N	N	0	N	00	N
159	20240704	110521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16440	540	2	3.40	3649404560	219135	151.15	16360	17140	16190	20650	11130	15900	16653.86	0.60	0	13850	16313	16106	15923	15716	15533	16015	15625	65	4750	500	11440	10	1	12999807	2137	18.94	1.26	12	1.69	868.00	13035.00	33350	20230823	-50.70	9990	20230628	64.56	24450	-32.76	20240411	12900	27.44	20240125	33350	-50.70	20230823	11490	43.08	20230710	5.56	N	053080	500	64 억		77610	N	N	0	N	00	N
160	20240704	100521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16320	420	2	2.64	3175440590	190327	131.28	16360	17140	16190	20650	11130	15900	16684.34	0.60	0	15987	16313	16106	15923	15716	15533	16015	15625	65	4750	500	11440	10	1	12999807	2122	18.80	1.25	12	1.46	868.00	13035.00	33350	20230823	-51.06	9990	20230628	63.36	24450	-33.25	20240411	12900	26.51	20240125	33350	-51.06	20230823	11490	42.04	20230710	5.56	N	053080	500	64 억		77610	N	N	0	N	00	N
161	20240704	090521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16700	800	2	5.03	1627226720	96863	66.81	16360	17140	16330	20650	11130	15900	16799.73	0.60	0	19345	16313	16106	15923	15716	15533	16015	15625	65	4750	500	11440	10	1	12999807	2171	19.24	1.28	12	0.75	868.00	13035.00	33350	20230823	-49.93	9990	20230628	67.17	24450	-31.70	20240411	12900	29.46	20240125	33350	-49.93	20230823	11490	45.34	20230710	5.56	N	053080	500	64 억		77610	N	N	0	N	00	N
162	20240703	160518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15900	-110	5	-0.69	2276947760	143512	91.43	16020	16130	15740	20800	11210	16010	15865.38	0.53	0	8447	17083	16546	16273	15736	15463	16410	15600	65	4790	500	11520	10	1	12999807	2067	18.32	1.22	12	1.10	868.00	13035.00	33350	20230823	-52.32	9900	20230627	60.61	24450	-34.97	20240411	12900	23.26	20240125	33350	-52.32	20230823	10990	44.68	20230703	5.62	N	053080	500	64 억		69163	N	N	0	N	00	N
163	20240703	150520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15750	-260	5	-1.62	2091760600	131829	83.99	16020	16130	15740	20800	11210	16010	15867.23	0.53	0	3645	17083	16546	16273	15736	15463	16410	15600	65	4790	500	11520	10	1	12999807	2047	18.15	1.21	12	1.01	868.00	13035.00	33350	20230823	-52.77	9900	20230627	59.09	24450	-35.58	20240411	12900	22.09	20240125	33350	-52.77	20230823	10990	43.31	20230703	5.62	N	053080	500	64 억		69163	N	N	0	N	00	N
164	20240703	140521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15760	-250	5	-1.56	1661296950	104507	66.58	16020	16130	15750	20800	11210	16010	15896.51	0.53	0	-1876	17083	16546	16273	15736	15463	16410	15600	65	4790	500	11520	10	1	12999807	2049	18.16	1.21	12	0.80	868.00	13035.00	33350	20230823	-52.74	9900	20230627	59.19	24450	-35.54	20240411	12900	22.17	20240125	33350	-52.74	20230823	10990	43.40	20230703	5.62	N	053080	500	64 억		69163	N	N	0	N	00	N
165	20240703	130519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15900	-110	5	-0.69	1367860650	85943	54.76	16020	16130	15800	20800	11210	16010	15915.91	0.53	0	-2147	17083	16546	16273	15736	15463	16410	15600	65	4790	500	11520	10	1	12999807	2067	18.32	1.22	12	0.66	868.00	13035.00	33350	20230823	-52.32	9900	20230627	60.61	24450	-34.97	20240411	12900	23.26	20240125	33350	-52.32	20230823	10990	44.68	20230703	5.62	N	053080	500	64 억		69163	N	N	0	N	00	N
166	20240703	120519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15850	-160	5	-1.00	1174516100	73743	46.98	16020	16130	15810	20800	11210	16010	15927.15	0.53	0	-2401	17083	16546	16273	15736	15463	16410	15600	65	4790	500	11520	10	1	12999807	2060	18.26	1.22	12	0.57	868.00	13035.00	33350	20230823	-52.47	9900	20230627	60.10	24450	-35.17	20240411	12900	22.87	20240125	33350	-52.47	20230823	10990	44.22	20230703	5.62	N	053080	500	64 억		69163	N	N	0	N	00	N
167	20240703	110521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15920	-90	5	-0.56	856914480	53717	34.22	16020	16130	15850	20800	11210	16010	15952.39	0.53	0	1713	17083	16546	16273	15736	15463	16410	15600	65	4790	500	11520	10	1	12999807	2070	18.34	1.22	12	0.41	868.00	13035.00	33350	20230823	-52.26	9900	20230627	60.81	24450	-34.89	20240411	12900	23.41	20240125	33350	-52.26	20230823	10990	44.86	20230703	5.62	N	053080	500	64 억		69163	N	N	0	N	00	N
168	20240703	100521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15980	-30	5	-0.19	678145420	42487	27.07	16020	16130	15850	20800	11210	16010	15961.25	0.53	0	694	17083	16546	16273	15736	15463	16410	15600	65	4790	500	11520	10	1	12999807	2077	18.41	1.23	12	0.33	868.00	13035.00	33350	20230823	-52.08	9900	20230627	61.41	24450	-34.64	20240411	12900	23.88	20240125	33350	-52.08	20230823	10990	45.40	20230703	5.62	N	053080	500	64 억		69163	N	N	0	N	00	N
169	20240703	090519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16030	20	2	0.12	33965820	2119	1.35	16020	16090	16020	20800	11210	16010	16029.17	0.53	0	-183	17083	16546	16273	15736	15463	16410	15600	65	4790	500	11520	10	1	12999807	2084	18.47	1.23	12	0.02	868.00	13035.00	33350	20230823	-51.93	9900	20230627	61.92	24450	-34.44	20240411	12900	24.26	20240125	33350	-51.93	20230823	10990	45.86	20230703	5.62	N	053080	500	64 억		69163	N	N	0	N	00	N
170	20240702	160518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16010	-650	5	-3.90	2486673870	153114	122.99	16710	16810	16000	21650	11670	16660	16244.95	0.57	0	-4292	17200	16930	16770	16500	16340	16850	16420	65	4990	500	11990	10	1	12999807	2081	18.44	1.23	12	1.18	868.00	13035.00	33350	20230823	-51.99	9850	20230626	62.54	24450	-34.52	20240411	12900	24.11	20240125	33350	-51.99	20230823	10990	45.68	20230703	5.60	N	053080	500	64 억		73462	N	N	0	N	00	N
171	20240702	150519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16070	-590	5	-3.54	2141082860	131545	105.67	16710	16810	16020	21650	11670	16660	16276.43	0.57	0	-3073	17200	16930	16770	16500	16340	16850	16420	65	4990	500	11990	10	1	12999807	2089	18.51	1.23	12	1.01	868.00	13035.00	33350	20230823	-51.81	9850	20230626	63.15	24450	-34.27	20240411	12900	24.57	20240125	33350	-51.81	20230823	10990	46.22	20230703	5.60	N	053080	500	64 억		73462	N	N	0	N	00	N
172	20240702	140519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16240	-420	5	-2.52	1692163140	103721	83.32	16710	16810	16100	21650	11670	16660	16314.57	0.57	0	-1379	17200	16930	16770	16500	16340	16850	16420	65	4990	500	11990	10	1	12999807	2111	18.71	1.25	12	0.80	868.00	13035.00	33350	20230823	-51.30	9850	20230626	64.87	24450	-33.58	20240411	12900	25.89	20240125	33350	-51.30	20230823	10990	47.77	20230703	5.60	N	053080	500	64 억		73462	N	N	0	N	00	N
173	20240702	130519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16240	-420	5	-2.52	1391919180	85138	68.39	16710	16810	16130	21650	11670	16660	16348.98	0.57	0	-1667	17200	16930	16770	16500	16340	16850	16420	65	4990	500	11990	10	1	12999807	2111	18.71	1.25	12	0.65	868.00	13035.00	33350	20230823	-51.30	9850	20230626	64.87	24450	-33.58	20240411	12900	25.89	20240125	33350	-51.30	20230823	10990	47.77	20230703	5.60	N	053080	500	64 억		73462	N	N	0	N	00	N
174	20240702	120520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16280	-380	5	-2.28	1285136880	78566	63.11	16710	16810	16130	21650	11670	16660	16357.42	0.57	0	-1667	17200	16930	16770	16500	16340	16850	16420	65	4990	500	11990	10	1	12999807	2116	18.76	1.25	12	0.60	868.00	13035.00	33350	20230823	-51.18	9850	20230626	65.28	24450	-33.42	20240411	12900	26.20	20240125	33350	-51.18	20230823	10990	48.13	20230703	5.60	N	053080	500	64 억		73462	N	N	0	N	00	N
175	20240702	110518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16250	-410	5	-2.46	1189343970	72672	58.37	16710	16810	16130	21650	11670	16660	16365.92	0.57	0	-1475	17200	16930	16770	16500	16340	16850	16420	65	4990	500	11990	10	1	12999807	2112	18.72	1.25	12	0.56	868.00	13035.00	33350	20230823	-51.27	9850	20230626	64.97	24450	-33.54	20240411	12900	25.97	20240125	33350	-51.27	20230823	10990	47.86	20230703	5.60	N	053080	500	64 억		73462	N	N	0	N	00	N
176	20240702	100518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16340	-320	5	-1.92	737384690	44812	36.00	16710	16810	16270	21650	11670	16660	16455.07	0.57	0	-3261	17200	16930	16770	16500	16340	16850	16420	65	4990	500	11990	10	1	12999807	2124	18.82	1.25	12	0.34	868.00	13035.00	33350	20230823	-51.00	9850	20230626	65.89	24450	-33.17	20240411	12900	26.67	20240125	33350	-51.00	20230823	10990	48.68	20230703	5.60	N	053080	500	64 억		73462	N	N	0	N	00	N
177	20240702	090520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16750	90	2	0.54	46830680	2800	2.25	16710	16810	16670	21650	11670	16660	16725.24	0.57	0	-530	17200	16930	16770	16500	16340	16850	16420	65	4990	500	11990	10	1	12999807	2177	19.30	1.29	12	0.02	868.00	13035.00	33350	20230823	-49.78	9850	20230626	70.05	24450	-31.49	20240411	12900	29.84	20240125	33350	-49.78	20230823	10990	52.41	20230703	5.60	N	053080	500	64 억		73462	N	N	0	N	00	N
178	20240701	160517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16660	-240	5	-1.42	2054174230	122507	96.19	16900	17040	16610	21950	11830	16900	16767.96	0.58	0	-2481	17326	17112	16906	16692	16486	17010	16590	65	5050	500	12160	10	1	12999807	2166	19.19	1.28	12	0.94	868.00	13035.00	33350	20230823	-50.04	9850	20230626	69.14	24450	-31.86	20240411	12900	29.15	20240125	33350	-50.04	20230823	10990	51.59	20230703	5.50	N	053080	500	64 억		75940	N	N	0	N	00	N
179	20240701	150519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16700	-200	5	-1.18	1863536570	111067	87.21	16900	17040	16610	21950	11830	16900	16778.44	0.58	0	131	17326	17112	16906	16692	16486	17010	16590	65	5050	500	12160	10	1	12999807	2171	19.24	1.28	12	0.85	868.00	13035.00	33350	20230823	-49.93	9850	20230626	69.54	24450	-31.70	20240411	12900	29.46	20240125	33350	-49.93	20230823	10990	51.96	20230703	5.50	N	053080	500	64 억		75940	N	N	0	N	00	N
180	20240701	140517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16770	-130	5	-0.77	1595780620	95056	74.64	16900	17040	16610	21950	11830	16900	16787.74	0.58	0	3058	17326	17112	16906	16692	16486	17010	16590	65	5050	500	12160	10	1	12999807	2180	19.32	1.29	12	0.73	868.00	13035.00	33350	20230823	-49.72	9850	20230626	70.25	24450	-31.41	20240411	12900	30.00	20240125	33350	-49.72	20230823	10990	52.59	20230703	5.50	N	053080	500	64 억		75940	N	N	0	N	00	N
181	20240701	130517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16790	-110	5	-0.65	1260303410	75223	59.07	16900	17000	16610	21950	11830	16900	16754.13	0.58	0	-2364	17326	17112	16906	16692	16486	17010	16590	65	5050	500	12160	10	1	12999807	2183	19.34	1.29	12	0.58	868.00	13035.00	33350	20230823	-49.66	9850	20230626	70.46	24450	-31.33	20240411	12900	30.16	20240125	33350	-49.66	20230823	10990	52.78	20230703	5.50	N	053080	500	64 억		75940	N	N	0	N	00	N
182	20240701	120518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16790	-110	5	-0.65	1157408380	69099	54.26	16900	17000	16610	21950	11830	16900	16749.89	0.58	0	-466	17326	17112	16906	16692	16486	17010	16590	65	5050	500	12160	10	1	12999807	2183	19.34	1.29	12	0.53	868.00	13035.00	33350	20230823	-49.66	9850	20230626	70.46	24450	-31.33	20240411	12900	30.16	20240125	33350	-49.66	20230823	10990	52.78	20230703	5.50	N	053080	500	64 억		75940	N	N	0	N	00	N
183	20240701	110517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16690	-210	5	-1.24	769718220	45957	36.09	16900	17000	16620	21950	11830	16900	16748.50	0.58	0	-2505	17326	17112	16906	16692	16486	17010	16590	65	5050	500	12160	10	1	12999807	2170	19.23	1.28	12	0.35	868.00	13035.00	33350	20230823	-49.96	9850	20230626	69.44	24450	-31.74	20240411	12900	29.38	20240125	33350	-49.96	20230823	10990	51.87	20230703	5.50	N	053080	500	64 억		75940	N	N	0	N	00	N
184	20240701	100516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16810	-90	5	-0.53	521731520	31169	24.47	16900	17000	16620	21950	11830	16900	16738.54	0.58	0	233	17326	17112	16906	16692	16486	17010	16590	65	5050	500	12160	10	1	12999807	2185	19.37	1.29	12	0.24	868.00	13035.00	33350	20230823	-49.60	9850	20230626	70.66	24450	-31.25	20240411	12900	30.31	20240125	33350	-49.60	20230823	10990	52.96	20230703	5.50	N	053080	500	64 억		75940	N	N	0	N	00	N
185	20240701	090516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16860	-40	5	-0.24	46661360	2762	2.17	16900	17000	16860	21950	11830	16900	16893.94	0.58	0	-376	17326	17112	16906	16692	16486	17010	16590	65	5050	500	12160	10	1	12999807	2192	19.42	1.29	12	0.02	868.00	13035.00	33350	20230823	-49.45	9850	20230626	71.17	24450	-31.04	20240411	12900	30.70	20240125	33350	-49.45	20230823	10990	53.41	20230703	5.50	N	053080	500	64 억		75940	N	N	0	N	00	N