KissMeData/039610/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	160459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11020	190	2	1.75	34967488250	3173095	127.83	11040	11400	10420	14070	7590	10830	11020.00	2.16	0	-27924	12323	11576	11203	10456	10083	11390	10270	52	3240	500	6930	10	1	10410400	1147	14.22	1.30	12	30.48	775.00	8503.00	12470	20240729	-11.63	4830	20231101	128.16	12470	-11.63	20240729	5000	120.40	20240419	12470	-11.63	20240729	4830	128.16	20231101	6.77	N	039610	500	52 억		224529	N	N	0	N	00	N
3	20240731	150500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11120	290	2	2.68	33749618490	3062874	123.39	11040	11400	10420	14070	7590	10830	11018.94	2.16	0	-11124	12323	11576	11203	10456	10083	11390	10270	52	3240	500	6930	10	1	10410400	1158	14.35	1.31	12	29.42	775.00	8503.00	12470	20240729	-10.83	4830	20231101	130.23	12470	-10.83	20240729	5000	122.40	20240419	12470	-10.83	20240729	4830	130.23	20231101	6.77	N	039610	500	52 억		224529	N	N	0	N	00	N
4	20240731	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11090	260	2	2.40	25785424370	2349761	94.66	11040	11400	10420	14070	7590	10830	10973.64	2.16	0	-26328	12323	11576	11203	10456	10083	11390	10270	52	3240	500	6930	10	1	10410400	1155	14.31	1.30	12	22.57	775.00	8503.00	12470	20240729	-11.07	4830	20231101	129.61	12470	-11.07	20240729	5000	121.80	20240419	12470	-11.07	20240729	4830	129.61	20231101	6.77	N	039610	500	52 억		224529	N	N	0	N	00	N
5	20240731	130501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10900	70	2	0.65	21653392430	1973693	79.51	11040	11400	10420	14070	7590	10830	10971.01	2.16	0	-11438	12323	11576	11203	10456	10083	11390	10270	52	3240	500	6930	10	1	10410400	1135	14.06	1.28	12	18.96	775.00	8503.00	12470	20240729	-12.59	4830	20231101	125.67	12470	-12.59	20240729	5000	118.00	20240419	12470	-12.59	20240729	4830	125.67	20231101	6.77	N	039610	500	52 억		224529	N	N	0	N	00	N
6	20240731	120503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10930	100	2	0.92	20006743130	1823191	73.45	11040	11400	10420	14070	7590	10830	10973.48	2.16	0	-36999	12323	11576	11203	10456	10083	11390	10270	52	3240	500	6930	10	1	10410400	1138	14.10	1.29	12	17.51	775.00	8503.00	12470	20240729	-12.35	4830	20231101	126.29	12470	-12.35	20240729	5000	118.60	20240419	12470	-12.35	20240729	4830	126.29	20231101	6.77	N	039610	500	52 억		224529	N	N	0	N	00	N
7	20240731	110501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11100	270	2	2.49	19117324750	1742167	70.18	11040	11400	10420	14070	7590	10830	10973.31	2.16	0	-30683	12323	11576	11203	10456	10083	11390	10270	52	3240	500	6930	10	1	10410400	1156	14.32	1.31	12	16.73	775.00	8503.00	12470	20240729	-10.99	4830	20231101	129.81	12470	-10.99	20240729	5000	122.00	20240419	12470	-10.99	20240729	4830	129.81	20231101	6.77	N	039610	500	52 억		224529	N	N	0	N	00	N
8	20240731	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11160	330	2	3.05	14921322430	1363335	54.92	11040	11400	10420	14070	7590	10830	10944.73	2.16	0	-10473	12323	11576	11203	10456	10083	11390	10270	52	3240	500	6930	10	1	10410400	1162	14.40	1.31	12	13.10	775.00	8503.00	12470	20240729	-10.51	4830	20231101	131.06	12470	-10.51	20240729	5000	123.20	20240419	12470	-10.51	20240729	4830	131.06	20231101	6.77	N	039610	500	52 억		224529	N	N	0	N	00	N
9	20240731	090456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10960	130	2	1.20	6134617970	548316	22.09	11040	11400	10950	14070	7590	10830	11188.16	2.16	0	-45524	12323	11576	11203	10456	10083	11390	10270	52	3240	500	6930	10	1	10410400	1141	14.14	1.29	12	5.27	775.00	8503.00	12470	20240729	-12.11	4830	20231101	126.92	12470	-12.11	20240729	5000	119.20	20240419	12470	-12.11	20240729	4830	126.92	20231101	6.77	N	039610	500	52 억		224529	N	N	0	N	00	N
10	20240730	160449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10830	-1120	5	-9.37	25031709440	2209718	16.06	11900	11950	10830	15530	8370	11950	11328.46	2.02	0	20660	13390	12670	11750	11030	10110	13030	11390	52	3580	500	7640	10	1	10410400	1127	13.97	1.27	12	21.23	775.00	8503.00	12470	20240729	-13.15	4830	20231101	124.22	12470	-13.15	20240729	5000	116.60	20240419	12470	-13.15	20240729	4830	124.22	20231101	6.50	N	039610	500	52 억		210163	N	N	0	N	00	N
11	20240730	150456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10910	-1040	5	-8.70	23263647370	2046971	14.87	11900	11950	10900	15530	8370	11950	11363.61	2.02	0	25510	13390	12670	11750	11030	10110	13030	11390	52	3580	500	7640	10	1	10410400	1136	14.08	1.28	12	19.66	775.00	8503.00	12470	20240729	-12.51	4830	20231101	125.88	12470	-12.51	20240729	5000	118.20	20240419	12470	-12.51	20240729	4830	125.88	20231101	6.50	N	039610	500	52 억		210163	N	N	0	N	00	N
12	20240730	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10960	-990	5	-8.28	21184734940	1858132	13.50	11900	11950	10900	15530	8370	11950	11399.75	2.02	0	22575	13390	12670	11750	11030	10110	13030	11390	52	3580	500	7640	10	1	10410400	1141	14.14	1.29	12	17.85	775.00	8503.00	12470	20240729	-12.11	4830	20231101	126.92	12470	-12.11	20240729	5000	119.20	20240419	12470	-12.11	20240729	4830	126.92	20231101	6.50	N	039610	500	52 억		210163	N	N	0	N	00	N
13	20240730	130454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11120	-830	5	-6.95	18216923380	1588730	11.54	11900	11950	11110	15530	8370	11950	11464.96	2.02	0	2521	13390	12670	11750	11030	10110	13030	11390	52	3580	500	7640	10	1	10410400	1158	14.35	1.31	12	15.26	775.00	8503.00	12470	20240729	-10.83	4830	20231101	130.23	12470	-10.83	20240729	5000	122.40	20240419	12470	-10.83	20240729	4830	130.23	20231101	6.50	N	039610	500	52 억		210163	N	N	0	N	00	N
14	20240730	120451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11210	-740	5	-6.19	16929112200	1473589	10.71	11900	11950	11120	15530	8370	11950	11486.93	2.02	0	-1597	13390	12670	11750	11030	10110	13030	11390	52	3580	500	7640	10	1	10410400	1167	14.46	1.32	12	14.15	775.00	8503.00	12470	20240729	-10.10	4830	20231101	132.09	12470	-10.10	20240729	5000	124.20	20240419	12470	-10.10	20240729	4830	132.09	20231101	6.50	N	039610	500	52 억		210163	N	N	0	N	00	N
15	20240730	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11260	-690	5	-5.77	14797323910	1283164	9.32	11900	11950	11260	15530	8370	11950	11530.42	2.02	0	-3766	13390	12670	11750	11030	10110	13030	11390	52	3580	500	7640	10	1	10410400	1172	14.53	1.32	12	12.33	775.00	8503.00	12470	20240729	-9.70	4830	20231101	133.13	12470	-9.70	20240729	5000	125.20	20240419	12470	-9.70	20240729	4830	133.13	20231101	6.50	N	039610	500	52 억		210163	N	N	0	N	00	N
16	20240730	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11440	-510	5	-4.27	12796256090	1107575	8.05	11900	11950	11260	15530	8370	11950	11551.77	2.02	0	23170	13390	12670	11750	11030	10110	13030	11390	52	3580	500	7640	10	1	10410400	1191	14.76	1.35	12	10.64	775.00	8503.00	12470	20240729	-8.26	4830	20231101	136.85	12470	-8.26	20240729	5000	128.80	20240419	12470	-8.26	20240729	4830	136.85	20231101	6.50	N	039610	500	52 억		210163	N	N	0	N	00	N
17	20240730	090456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11520	-430	5	-3.60	4473825870	381408	2.77	11900	11950	11500	15530	8370	11950	11727.11	2.02	0	-40353	13390	12670	11750	11030	10110	13030	11390	52	3580	500	7640	10	1	10410400	1199	14.86	1.35	12	3.66	775.00	8503.00	12470	20240729	-7.62	4830	20231101	138.51	12470	-7.62	20240729	5000	130.40	20240419	12470	-7.62	20240729	4830	138.51	20231101	6.50	N	039610	500	52 억		210163	N	N	0	N	00	N
18	20240729	160450	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	11950	1680	2	16.36	162515875730	13628411	340.68	11250	12470	10830	13350	7190	10270	11925.25	2.36	0	-40076	11290	10780	10190	9680	9090	11035	9935	52	3080	500	6570	10	1	10410400	1244	15.42	1.41	12	130.91	775.00	8503.00	12470	20240729	-4.17	4830	20231101	147.41	12470	-4.17	20240729	5000	139.00	20240419	12470	-4.17	20240729	4830	147.41	20231101	6.44	N	039610	500	52 억		246038	N	N	0	N	00	N
19	20240729	150452	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	11870	1600	2	15.58	149348284500	12535625	313.36	11250	12470	10830	13350	7190	10270	11914.44	2.36	0	-62310	11290	10780	10190	9680	9090	11035	9935	52	3080	500	6570	10	1	10410400	1236	15.32	1.40	12	120.41	775.00	8503.00	12470	20240729	-4.81	4830	20231101	145.76	12470	-4.81	20240729	5000	137.40	20240419	12470	-4.81	20240729	4830	145.76	20231101	6.44	N	039610	500	52 억		246038	N	N	0	N	00	N
20	20240729	140456	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	11860	1590	2	15.48	140362526970	11779059	294.45	11250	12470	10830	13350	7190	10270	11916.84	2.36	0	-131558	11290	10780	10190	9680	9090	11035	9935	52	3080	500	6570	10	1	10410400	1235	15.30	1.39	12	113.15	775.00	8503.00	12470	20240729	-4.89	4830	20231101	145.55	12470	-4.89	20240729	5000	137.20	20240419	12470	-4.89	20240729	4830	145.55	20231101	6.44	N	039610	500	52 억		246038	N	N	0	N	00	N
21	20240729	130459	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	11720	1450	2	14.12	128164535610	10754188	268.83	11250	12470	10830	13350	7190	10270	11918.26	2.36	0	-190622	11290	10780	10190	9680	9090	11035	9935	52	3080	500	6570	10	1	10410400	1220	15.12	1.38	12	103.30	775.00	8503.00	12470	20240729	-6.01	4830	20231101	142.65	12470	-6.01	20240729	5000	134.40	20240419	12470	-6.01	20240729	4830	142.65	20231101	6.44	N	039610	500	52 억		246038	N	N	0	N	00	N
22	20240729	120452	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	11520	1250	2	12.17	119720492440	10032164	250.78	11250	12470	10830	13350	7190	10270	11934.34	2.36	0	-220966	11290	10780	10190	9680	9090	11035	9935	52	3080	500	6570	10	1	10410400	1199	14.86	1.35	12	96.37	775.00	8503.00	12470	20240729	-7.62	4830	20231101	138.51	12470	-7.62	20240729	5000	130.40	20240419	12470	-7.62	20240729	4830	138.51	20231101	6.44	N	039610	500	52 억		246038	N	N	0	N	00	N
23	20240729	110453	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	11760	1490	2	14.51	111774096180	9345772	233.62	11250	12470	10830	13350	7190	10270	11960.59	2.36	0	-241587	11290	10780	10190	9680	9090	11035	9935	52	3080	500	6570	10	1	10410400	1224	15.17	1.38	12	89.77	775.00	8503.00	12470	20240729	-5.69	4830	20231101	143.48	12470	-5.69	20240729	5000	135.20	20240419	12470	-5.69	20240729	4830	143.48	20231101	6.44	N	039610	500	52 억		246038	N	N	0	N	00	N
24	20240729	100451	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	11830	1560	2	15.19	99586252520	8318834	207.95	11250	12470	10830	13350	7190	10270	11972.01	2.36	0	-223514	11290	10780	10190	9680	9090	11035	9935	52	3080	500	6570	10	1	10410400	1232	15.26	1.39	12	79.91	775.00	8503.00	12470	20240729	-5.13	4830	20231101	144.93	12470	-5.13	20240729	5000	136.60	20240419	12470	-5.13	20240729	4830	144.93	20231101	6.44	N	039610	500	52 억		246038	N	N	0	N	00	N
25	20240729	090449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11910	1640	2	15.97	14451135650	1261334	31.53	11250	11920	10830	13350	7190	10270	11460.84	2.36	0	-122686	11290	10780	10190	9680	9090	11035	9935	52	3080	500	6570	10	1	10410400	1240	15.37	1.40	12	12.12	775.00	8503.00	12070	20240723	-1.33	4830	20231101	146.58	12070	-1.33	20240723	5000	138.20	20240419	12070	-1.33	20240723	4830	146.58	20231101	6.44	N	039610	500	52 억		246038	N	N	0	N	00	N
26	20240726	160442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10270	490	2	5.01	40483470610	3942533	137.47	9600	10700	9600	12710	6850	9780	10268.42	1.11	0	122442	11340	10560	10080	9300	8820	10320	9060	52	2930	500	6250	10	1	10410400	1069	13.25	1.21	12	37.87	775.00	8503.00	12070	20240723	-14.91	4830	20231101	112.63	12070	-14.91	20240723	5000	105.40	20240419	12070	-14.91	20240723	4830	112.63	20231101	6.45	N	039610	500	52 억		115296	N	N	0	N	00	N
27	20240726	150447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10250	470	2	4.81	39275812620	3824867	133.37	9600	10700	9600	12710	6850	9780	10268.58	1.11	0	121717	11340	10560	10080	9300	8820	10320	9060	52	2930	500	6250	10	1	10410400	1067	13.23	1.21	12	36.74	775.00	8503.00	12070	20240723	-15.08	4830	20231101	112.22	12070	-15.08	20240723	5000	105.00	20240419	12070	-15.08	20240723	4830	112.22	20231101	6.45	N	039610	500	52 억		115296	N	N	0	N	00	N
28	20240726	140448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10290	510	2	5.21	37613566480	3663502	127.74	9600	10700	9600	12710	6850	9780	10267.14	1.11	0	100780	11340	10560	10080	9300	8820	10320	9060	52	2930	500	6250	10	1	10410400	1071	13.28	1.21	12	35.19	775.00	8503.00	12070	20240723	-14.75	4830	20231101	113.04	12070	-14.75	20240723	5000	105.80	20240419	12070	-14.75	20240723	4830	113.04	20231101	6.45	N	039610	500	52 억		115296	N	N	0	N	00	N
29	20240726	130448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10190	410	2	4.19	35881062110	3495304	121.88	9600	10700	9600	12710	6850	9780	10265.54	1.11	0	85234	11340	10560	10080	9300	8820	10320	9060	52	2930	500	6250	10	1	10410400	1061	13.15	1.20	12	33.58	775.00	8503.00	12070	20240723	-15.58	4830	20231101	110.97	12070	-15.58	20240723	5000	103.80	20240419	12070	-15.58	20240723	4830	110.97	20231101	6.45	N	039610	500	52 억		115296	N	N	0	N	00	N
30	20240726	120452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10240	460	2	4.70	34512186780	3361327	117.21	9600	10700	9600	12710	6850	9780	10267.47	1.11	0	65302	11340	10560	10080	9300	8820	10320	9060	52	2930	500	6250	10	1	10410400	1066	13.21	1.20	12	32.29	775.00	8503.00	12070	20240723	-15.16	4830	20231101	112.01	12070	-15.16	20240723	5000	104.80	20240419	12070	-15.16	20240723	4830	112.01	20231101	6.45	N	039610	500	52 억		115296	N	N	0	N	00	N
31	20240726	110450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9980	200	2	2.04	28702942910	2795484	97.48	9600	10700	9600	12710	6850	9780	10267.66	1.11	0	-36411	11340	10560	10080	9300	8820	10320	9060	52	2930	500	6250	10	1	10410400	1039	12.88	1.17	12	26.85	775.00	8503.00	12070	20240723	-17.32	4830	20231101	106.63	12070	-17.32	20240723	5000	99.60	20240419	12070	-17.32	20240723	4830	106.63	20231101	6.45	N	039610	500	52 억		115296	N	N	0	N	00	N
32	20240726	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10190	410	2	4.19	6410949650	646011	22.53	9600	10190	9600	12710	6850	9780	9923.96	1.11	0	53668	11340	10560	10080	9300	8820	10320	9060	52	2930	500	6250	10	1	10410400	1061	13.15	1.20	12	6.21	775.00	8503.00	12070	20240723	-15.58	4830	20231101	110.97	12070	-15.58	20240723	5000	103.80	20240419	12070	-15.58	20240723	4830	110.97	20231101	6.45	N	039610	500	52 억		115296	N	N	0	N	00	N
33	20240726	090446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9660	-120	5	-1.23	986991830	101741	3.55	9600	9900	9600	12710	6850	9780	9700.82	1.11	0	720	11340	10560	10080	9300	8820	10320	9060	52	2930	500	6250	10	1	10410400	1006	12.46	1.14	12	0.98	775.00	8503.00	12070	20240723	-19.97	4830	20231101	100.00	12070	-19.97	20240723	5000	93.20	20240419	12070	-19.97	20240723	4830	100.00	20231101	6.45	N	039610	500	52 억		115296	N	N	0	N	00	N
34	20240725	160446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9780	-490	5	-4.77	28532001930	2806315	78.58	10020	10860	9600	13350	7190	10270	10167.36	1.16	0	-11300	11690	10980	10600	9890	9510	10790	9700	52	3080	500	6570	10	1	10410400	1018	12.62	1.15	12	26.96	775.00	8503.00	12070	20240723	-18.97	4830	20231101	102.48	12070	-18.97	20240723	5000	95.60	20240419	12070	-18.97	20240723	4830	102.48	20231101	6.19	N	039610	500	52 억		120395	N	N	0	N	00	N
35	20240725	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9810	-460	5	-4.48	27128303960	2662536	74.55	10020	10860	9600	13350	7190	10270	10188.87	1.16	0	-31155	11690	10980	10600	9890	9510	10790	9700	52	3080	500	6570	10	1	10410400	1021	12.66	1.15	12	25.58	775.00	8503.00	12070	20240723	-18.72	4830	20231101	103.11	12070	-18.72	20240723	5000	96.20	20240419	12070	-18.72	20240723	4830	103.11	20231101	6.19	N	039610	500	52 억		120395	N	N	0	N	00	N
36	20240725	140452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9880	-390	5	-3.80	25397568560	2488666	69.68	10020	10860	9600	13350	7190	10270	10205.27	1.16	0	-24199	11690	10980	10600	9890	9510	10790	9700	52	3080	500	6570	10	1	10410400	1029	12.75	1.16	12	23.91	775.00	8503.00	12070	20240723	-18.14	4830	20231101	104.55	12070	-18.14	20240723	5000	97.60	20240419	12070	-18.14	20240723	4830	104.55	20231101	6.19	N	039610	500	52 억		120395	N	N	0	N	00	N
37	20240725	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9850	-420	5	-4.09	24793546210	2427378	67.97	10020	10860	9600	13350	7190	10270	10214.11	1.16	0	-31897	11690	10980	10600	9890	9510	10790	9700	52	3080	500	6570	10	1	10410400	1025	12.71	1.16	12	23.32	775.00	8503.00	12070	20240723	-18.39	4830	20231101	103.93	12070	-18.39	20240723	5000	97.00	20240419	12070	-18.39	20240723	4830	103.93	20231101	6.19	N	039610	500	52 억		120395	N	N	0	N	00	N
38	20240725	120450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	-380	5	-3.70	23765053650	2323547	65.06	10020	10860	9600	13350	7190	10270	10227.90	1.16	0	-35156	11690	10980	10600	9890	9510	10790	9700	52	3080	500	6570	10	1	10410400	1030	12.76	1.16	12	22.32	775.00	8503.00	12070	20240723	-18.06	4830	20231101	104.76	12070	-18.06	20240723	5000	97.80	20240419	12070	-18.06	20240723	4830	104.76	20231101	6.19	N	039610	500	52 억		120395	N	N	0	N	00	N
39	20240725	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9740	-530	5	-5.16	21975052150	2142459	59.99	10020	10860	9600	13350	7190	10270	10256.92	1.16	0	-51664	11690	10980	10600	9890	9510	10790	9700	52	3080	500	6570	10	1	10410400	1014	12.57	1.15	12	20.58	775.00	8503.00	12070	20240723	-19.30	4830	20231101	101.66	12070	-19.30	20240723	5000	94.80	20240419	12070	-19.30	20240723	4830	101.66	20231101	6.19	N	039610	500	52 억		120395	N	N	0	N	00	N
40	20240725	100448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	-430	5	-4.19	20238217880	1965326	55.03	10020	10860	9600	13350	7190	10270	10297.65	1.16	0	-51712	11690	10980	10600	9890	9510	10790	9700	52	3080	500	6570	10	1	10410400	1024	12.70	1.16	12	18.88	775.00	8503.00	12070	20240723	-18.48	4830	20231101	103.73	12070	-18.48	20240723	5000	96.80	20240419	12070	-18.48	20240723	4830	103.73	20231101	6.19	N	039610	500	52 억		120395	N	N	0	N	00	N
41	20240725	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10720	450	2	4.38	5921309530	566124	15.85	10020	10720	9960	13350	7190	10270	10459.69	1.16	0	51281	11690	10980	10600	9890	9510	10790	9700	52	3080	500	6570	10	1	10410400	1116	13.83	1.26	12	5.44	775.00	8503.00	12070	20240723	-11.18	4830	20231101	121.95	12070	-11.18	20240723	5000	114.40	20240419	12070	-11.18	20240723	4830	121.95	20231101	6.19	N	039610	500	52 억		120395	N	N	0	N	00	N
42	20240724	160443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10270	-720	5	-6.55	38108093430	3518326	18.97	10910	11310	10220	14280	7700	10990	10832.54	1.46	0	-47808	13523	12256	10803	9536	8083	12890	10170	52	3290	500	7030	10	1	10410400	1069	13.25	1.21	12	33.80	775.00	8503.00	12070	20240723	-14.91	4830	20231101	112.63	12070	-14.91	20240723	5000	105.40	20240419	12070	-14.91	20240723	4830	112.63	20231101	4.45	N	039610	500	52 억		152094	N	N	0	N	00	N
43	20240724	150450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10320	-670	5	-6.10	36266948350	3339044	18.00	10910	11310	10310	14280	7700	10990	10861.07	1.46	0	-66223	13523	12256	10803	9536	8083	12890	10170	52	3290	500	7030	10	1	10410400	1074	13.32	1.21	12	32.07	775.00	8503.00	12070	20240723	-14.50	4830	20231101	113.66	12070	-14.50	20240723	5000	106.40	20240419	12070	-14.50	20240723	4830	113.66	20231101	4.45	N	039610	500	52 억		152094	N	N	0	N	00	N
44	20240724	140446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10370	-620	5	-5.64	34268371890	3145917	16.96	10910	11310	10330	14280	7700	10990	10892.64	1.46	0	-86014	13523	12256	10803	9536	8083	12890	10170	52	3290	500	7030	10	1	10410400	1080	13.38	1.22	12	30.22	775.00	8503.00	12070	20240723	-14.08	4830	20231101	114.70	12070	-14.08	20240723	5000	107.40	20240419	12070	-14.08	20240723	4830	114.70	20231101	4.45	N	039610	500	52 억		152094	N	N	0	N	00	N
45	20240724	130450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10520	-470	5	-4.28	32727798180	2998444	16.16	10910	11310	10440	14280	7700	10990	10914.66	1.46	0	-94850	13523	12256	10803	9536	8083	12890	10170	52	3290	500	7030	10	1	10410400	1095	13.57	1.24	12	28.80	775.00	8503.00	12070	20240723	-12.84	4830	20231101	117.81	12070	-12.84	20240723	5000	110.40	20240419	12070	-12.84	20240723	4830	117.81	20231101	4.45	N	039610	500	52 억		152094	N	N	0	N	00	N
46	20240724	120452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10530	-460	5	-4.19	30883328490	2823969	15.22	10910	11310	10440	14280	7700	10990	10935.94	1.46	0	-113263	13523	12256	10803	9536	8083	12890	10170	52	3290	500	7030	10	1	10410400	1096	13.59	1.24	12	27.13	775.00	8503.00	12070	20240723	-12.76	4830	20231101	118.01	12070	-12.76	20240723	5000	110.60	20240419	12070	-12.76	20240723	4830	118.01	20231101	4.45	N	039610	500	52 억		152094	N	N	0	N	00	N
47	20240724	110450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10750	-240	5	-2.18	27233641250	2479916	13.37	10910	11310	10670	14280	7700	10990	10981.64	1.46	0	-138456	13523	12256	10803	9536	8083	12890	10170	52	3290	500	7030	10	1	10410400	1119	13.87	1.26	12	23.82	775.00	8503.00	12070	20240723	-10.94	4830	20231101	122.57	12070	-10.94	20240723	5000	115.00	20240419	12070	-10.94	20240723	4830	122.57	20231101	4.45	N	039610	500	52 억		152094	N	N	0	N	00	N
48	20240724	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10670	-320	5	-2.91	9180771760	847381	4.57	10910	11050	10670	14280	7700	10990	10832.33	1.46	0	-72619	13523	12256	10803	9536	8083	12890	10170	52	3290	500	7030	10	1	10410400	1111	13.77	1.25	12	8.14	775.00	8503.00	12070	20240723	-11.60	4830	20231101	120.91	12070	-11.60	20240723	5000	113.40	20240419	12070	-11.60	20240723	4830	120.91	20231101	4.45	N	039610	500	52 억		152094	N	N	0	N	00	N
49	20240724	090448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10930	-60	5	-0.55	2890008700	265412	1.43	10910	11050	10770	14280	7700	10990	10884.58	1.46	0	-32854	13523	12256	10803	9536	8083	12890	10170	52	3290	500	7030	10	1	10410400	1138	14.10	1.29	12	2.55	775.00	8503.00	12070	20240723	-9.44	4830	20231101	126.29	12070	-9.44	20240723	5000	118.60	20240419	12070	-9.44	20240723	4830	126.29	20231101	4.45	N	039610	500	52 억		152094	N	N	0	N	00	N
50	20240723	160440	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	10990	1240	2	12.72	203669567930	18442142	164.85	9550	12070	9350	12670	6830	9750	11043.83	0.34	0	150864	11030	10390	9810	9170	8590	10710	9490	52	2920	500	6240	10	1	10410400	1144	14.18	1.29	12	177.15	775.00	8503.00	12070	20240723	-8.95	4830	20231101	127.54	12070	-8.95	20240723	5000	119.80	20240419	12070	-8.95	20240723	4830	127.54	20231101	5.70	N	039610	500	52 억		35002	N	N	0	N	00	N
51	20240723	150453	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	10810	1060	2	10.87	198645855050	17980557	160.73	9550	12070	9350	12670	6830	9750	11047.84	0.34	0	110305	11030	10390	9810	9170	8590	10710	9490	52	2920	500	6240	10	1	10410400	1125	13.95	1.27	12	172.72	775.00	8503.00	12070	20240723	-10.44	4830	20231101	123.81	12070	-10.44	20240723	5000	116.20	20240419	12070	-10.44	20240723	4830	123.81	20231101	5.70	N	039610	500	52 억		35002	N	N	0	N	00	N
52	20240723	140443	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	11030	1280	2	13.13	186242459280	16845904	150.59	9550	12070	9350	12670	6830	9750	11055.68	0.34	0	1831	11030	10390	9810	9170	8590	10710	9490	52	2920	500	6240	10	1	10410400	1148	14.23	1.30	12	161.82	775.00	8503.00	12070	20240723	-8.62	4830	20231101	128.36	12070	-8.62	20240723	5000	120.60	20240419	12070	-8.62	20240723	4830	128.36	20231101	5.70	N	039610	500	52 억		35002	N	N	0	N	00	N
53	20240723	130442	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	11730	1980	2	20.31	147778028280	13455738	120.28	9550	12070	9350	12670	6830	9750	10982.56	0.34	0	-4044	11030	10390	9810	9170	8590	10710	9490	52	2920	500	6240	10	1	10410400	1221	15.14	1.38	12	129.25	775.00	8503.00	12070	20240723	-2.82	4830	20231101	142.86	12070	-2.82	20240723	5000	134.60	20240419	12070	-2.82	20240723	4830	142.86	20231101	5.70	N	039610	500	52 억		35002	N	N	0	N	00	N
54	20240723	120445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10370	620	2	6.36	35417870120	3539116	31.64	9550	10450	9350	12670	6830	9750	10007.58	0.34	0	-4642	11030	10390	9810	9170	8590	10710	9490	52	2920	500	6240	10	1	10410400	1080	13.38	1.22	12	34.00	775.00	8503.00	11080	20240605	-6.41	4830	20231101	114.70	11080	-6.41	20240605	5000	107.40	20240419	11080	-6.41	20240605	4830	114.70	20231101	5.70	N	039610	500	52 억		35002	N	N	0	N	00	N
55	20240723	110446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10060	310	2	3.18	25485738880	2567278	22.95	9550	10300	9350	12670	6830	9750	9927.17	0.34	0	2206	11030	10390	9810	9170	8590	10710	9490	52	2920	500	6240	10	1	10410400	1047	12.98	1.18	12	24.66	775.00	8503.00	11080	20240605	-9.21	4830	20231101	108.28	11080	-9.21	20240605	5000	101.20	20240419	11080	-9.21	20240605	4830	108.28	20231101	5.70	N	039610	500	52 억		35002	N	N	0	N	00	N
56	20240723	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10040	290	2	2.97	20026087330	2019033	18.05	9550	10300	9350	12670	6830	9750	9918.69	0.34	0	-28966	11030	10390	9810	9170	8590	10710	9490	52	2920	500	6240	10	1	10410400	1045	12.95	1.18	12	19.39	775.00	8503.00	11080	20240605	-9.39	4830	20231101	107.87	11080	-9.39	20240605	5000	100.80	20240419	11080	-9.39	20240605	4830	107.87	20231101	5.70	N	039610	500	52 억		35002	N	N	0	N	00	N
57	20240723	090447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	-350	5	-3.59	1559197470	164299	1.47	9550	9690	9350	12670	6830	9750	9489.38	0.34	0	827	11030	10390	9810	9170	8590	10710	9490	52	2920	500	6240	10	1	10410400	979	12.13	1.11	12	1.58	775.00	8503.00	11080	20240605	-15.16	4830	20231101	94.62	11080	-15.16	20240605	5000	88.00	20240419	11080	-15.16	20240605	4830	94.62	20231101	5.70	N	039610	500	52 억		35002	N	N	0	N	00	N
58	20240722	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9750	470	2	5.06	110385167320	11133114	59.48	9520	10450	9230	12060	6500	9280	9915.26	1.23	0	-113947	11113	10196	9653	8736	8193	9925	8465	52	2780	500	5930	10	1	10410400	1015	12.58	1.15	12	106.94	775.00	8503.00	11080	20240605	-12.00	4830	20231101	101.86	11080	-12.00	20240605	5000	95.00	20240419	11080	-12.00	20240605	4830	101.86	20231101	2.15	N	039610	500	52 억		128448	N	N	0	N	00	N
59	20240722	150446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9740	460	2	4.96	108584617210	10947821	58.49	9520	10450	9230	12060	6500	9280	9918.38	1.23	0	-106032	11113	10196	9653	8736	8193	9925	8465	52	2780	500	5930	10	1	10410400	1014	12.57	1.15	12	105.16	775.00	8503.00	11080	20240605	-12.09	4830	20231101	101.66	11080	-12.09	20240605	5000	94.80	20240419	11080	-12.09	20240605	4830	101.66	20231101	2.15	N	039610	500	52 억		128448	N	N	0	N	00	N
60	20240722	140446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9680	400	2	4.31	105952843450	10677206	57.04	9520	10450	9230	12060	6500	9280	9923.28	1.23	0	-124898	11113	10196	9653	8736	8193	9925	8465	52	2780	500	5930	10	1	10410400	1008	12.49	1.14	12	102.56	775.00	8503.00	11080	20240605	-12.64	4830	20231101	100.41	11080	-12.64	20240605	5000	93.60	20240419	11080	-12.64	20240605	4830	100.41	20231101	2.15	N	039610	500	52 억		128448	N	N	0	N	00	N
61	20240722	130443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9690	410	2	4.42	103140564370	10388667	55.50	9520	10450	9230	12060	6500	9280	9928.19	1.23	0	-131846	11113	10196	9653	8736	8193	9925	8465	52	2780	500	5930	10	1	10410400	1009	12.50	1.14	12	99.79	775.00	8503.00	11080	20240605	-12.55	4830	20231101	100.62	11080	-12.55	20240605	5000	93.80	20240419	11080	-12.55	20240605	4830	100.62	20231101	2.15	N	039610	500	52 억		128448	N	N	0	N	00	N
62	20240722	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	610	2	6.57	97774698400	9835323	52.54	9520	10450	9230	12060	6500	9280	9941.18	1.23	0	-135364	11113	10196	9653	8736	8193	9925	8465	52	2780	500	5930	10	1	10410400	1030	12.76	1.16	12	94.48	775.00	8503.00	11080	20240605	-10.74	4830	20231101	104.76	11080	-10.74	20240605	5000	97.80	20240419	11080	-10.74	20240605	4830	104.76	20231101	2.15	N	039610	500	52 억		128448	N	N	0	N	00	N
63	20240722	110443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10080	800	2	8.62	91488995370	9199866	49.15	9520	10450	9230	12060	6500	9280	9944.61	1.23	0	-131129	11113	10196	9653	8736	8193	9925	8465	52	2780	500	5930	10	1	10410400	1049	13.01	1.19	12	88.37	775.00	8503.00	11080	20240605	-9.03	4830	20231101	108.70	11080	-9.03	20240605	5000	101.60	20240419	11080	-9.03	20240605	4830	108.70	20231101	2.15	N	039610	500	52 억		128448	N	N	0	N	00	N
64	20240722	100443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	620	2	6.68	50792381610	5195821	27.76	9520	10300	9230	12060	6500	9280	9775.63	1.23	0	-109019	11113	10196	9653	8736	8193	9925	8465	52	2780	500	5930	10	1	10410400	1031	12.77	1.16	12	49.91	775.00	8503.00	11080	20240605	-10.65	4830	20231101	104.97	11080	-10.65	20240605	5000	98.00	20240419	11080	-10.65	20240605	4830	104.97	20231101	2.15	N	039610	500	52 억		128448	N	N	0	N	00	N
65	20240722	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9410	130	2	1.40	4538027900	479477	2.56	9520	9540	9360	12060	6500	9280	9464.57	1.23	0	-38833	11113	10196	9653	8736	8193	9925	8465	52	2780	500	5930	10	1	10410400	980	12.14	1.11	12	4.61	775.00	8503.00	11080	20240605	-15.07	4830	20231101	94.82	11080	-15.07	20240605	5000	88.20	20240419	11080	-15.07	20240605	4830	94.82	20231101	2.15	N	039610	500	52 억		128448	N	N	0	N	00	N
66	20240719	160435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9280	100	2	1.09	184479052730	18428819	94.64	9640	10570	9110	11930	6430	9180	10011.26	0.18	0	100515	10953	10066	8653	7766	6353	10510	8210	52	2750	500	5870	10	1	10410400	966	11.97	1.09	12	177.02	775.00	8503.00	11080	20240605	-16.25	4830	20231101	92.13	11080	-16.25	20240605	5000	85.60	20240419	11080	-16.25	20240605	4830	92.13	20231101	1.88	N	039610	500	52 억		18655	N	N	0	N	00	N
67	20240719	150437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9280	100	2	1.09	181489544470	18106491	92.98	9640	10570	9110	11930	6430	9180	10023.47	0.18	0	66390	10953	10066	8653	7766	6353	10510	8210	52	2750	500	5870	10	1	10410400	966	11.97	1.09	12	173.93	775.00	8503.00	11080	20240605	-16.25	4830	20231101	92.13	11080	-16.25	20240605	5000	85.60	20240419	11080	-16.25	20240605	4830	92.13	20231101	1.88	N	039610	500	52 억		18655	N	N	0	N	00	N
68	20240719	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	30	2	0.33	176255766110	17539403	90.07	9640	10570	9140	11930	6430	9180	10049.15	0.18	0	15082	10953	10066	8653	7766	6353	10510	8210	52	2750	500	5870	10	1	10410400	959	11.88	1.08	12	168.48	775.00	8503.00	11080	20240605	-16.88	4830	20231101	90.68	11080	-16.88	20240605	5000	84.20	20240419	11080	-16.88	20240605	4830	90.68	20231101	1.88	N	039610	500	52 억		18655	N	N	0	N	00	N
69	20240719	130433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9220	40	2	0.44	169636942840	16821749	86.38	9640	10570	9210	11930	6430	9180	10084.40	0.18	0	-27217	10953	10066	8653	7766	6353	10510	8210	52	2750	500	5870	10	1	10410400	960	11.90	1.08	12	161.59	775.00	8503.00	11080	20240605	-16.79	4830	20231101	90.89	11080	-16.79	20240605	5000	84.40	20240419	11080	-16.79	20240605	4830	90.89	20231101	1.88	N	039610	500	52 억		18655	N	N	0	N	00	N
70	20240719	120434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9470	290	2	3.16	163824254040	16203399	83.21	9640	10570	9380	11930	6430	9180	10110.51	0.18	0	-17064	10953	10066	8653	7766	6353	10510	8210	52	2750	500	5870	10	1	10410400	986	12.22	1.11	12	155.65	775.00	8503.00	11080	20240605	-14.53	4830	20231101	96.07	11080	-14.53	20240605	5000	89.40	20240419	11080	-14.53	20240605	4830	96.07	20231101	1.88	N	039610	500	52 억		18655	N	N	0	N	00	N
71	20240719	110437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9990	810	2	8.82	148252521510	14587509	74.91	9640	10570	9560	11930	6430	9180	10163.00	0.18	0	-26433	10953	10066	8653	7766	6353	10510	8210	52	2750	500	5870	10	1	10410400	1040	12.89	1.17	12	140.12	775.00	8503.00	11080	20240605	-9.84	4830	20231101	106.83	11080	-9.84	20240605	5000	99.80	20240419	11080	-9.84	20240605	4830	106.83	20231101	1.88	N	039610	500	52 억		18655	N	N	0	N	00	N
72	20240719	100402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10080	900	2	9.80	133721896250	13144984	67.50	9640	10570	9560	11930	6430	9180	10172.87	0.18	0	-20624	10953	10066	8653	7766	6353	10510	8210	52	2750	500	5870	10	1	10410400	1049	13.01	1.19	12	126.27	775.00	8503.00	11080	20240605	-9.03	4830	20231101	108.70	11080	-9.03	20240605	5000	101.60	20240419	11080	-9.03	20240605	4830	108.70	20231101	1.88	N	039610	500	52 억		18655	N	N	0	N	00	N
73	20240719	090446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10010	830	2	9.04	35992394530	3628031	18.63	9640	10140	9560	11930	6430	9180	9920.72	0.18	0	17472	10953	10066	8653	7766	6353	10510	8210	52	2750	500	5870	10	1	10410400	1042	12.92	1.18	12	34.85	775.00	8503.00	11080	20240605	-9.66	4830	20231101	107.25	11080	-9.66	20240605	5000	100.20	20240419	11080	-9.66	20240605	4830	107.25	20231101	1.88	N	039610	500	52 억		18655	N	N	0	N	00	N
74	20240718	160429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	1840	2	25.07	171635093770	19181876	2398.49	7600	9540	7240	9540	5140	7340	8947.41	0.70	0	-20729	8000	7670	7440	7110	6880	7835	7275	52	2200	500	4690	10	1	10410400	956	11.85	1.08	12	184.26	775.00	8503.00	11080	20240605	-17.15	4830	20231101	90.06	11080	-17.15	20240605	5000	83.60	20240419	11080	-17.15	20240605	4830	90.06	20231101	1.69	N	039610	500	52 억		72700	N	N	0	N	00	N
75	20240718	150434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9240	1900	2	25.89	161754849800	18116739	2265.31	7600	9540	7240	9540	5140	7340	8928.55	0.70	0	-26811	8000	7670	7440	7110	6880	7835	7275	52	2200	500	4690	10	1	10410400	962	11.92	1.09	12	174.03	775.00	8503.00	11080	20240605	-16.61	4830	20231101	91.30	11080	-16.61	20240605	5000	84.80	20240419	11080	-16.61	20240605	4830	91.30	20231101	1.69	N	039610	500	52 억		72700	N	N	0	N	00	N
76	20240718	140431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9260	1920	2	26.16	146939724340	16524444	2066.21	7600	9540	7240	9540	5140	7340	8892.35	0.70	0	30618	8000	7670	7440	7110	6880	7835	7275	52	2200	500	4690	10	1	10410400	964	11.95	1.09	12	158.73	775.00	8503.00	11080	20240605	-16.43	4830	20231101	91.72	11080	-16.43	20240605	5000	85.20	20240419	11080	-16.43	20240605	4830	91.72	20231101	1.69	N	039610	500	52 억		72700	N	N	0	N	00	N
77	20240718	130432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	2050	2	27.93	125979492960	14276199	1785.09	7600	9540	7240	9540	5140	7340	8824.53	0.70	0	20383	8000	7670	7440	7110	6880	7835	7275	52	2200	500	4690	10	1	10410400	978	12.12	1.10	12	137.13	775.00	8503.00	11080	20240605	-15.25	4830	20231101	94.41	11080	-15.25	20240605	5000	87.80	20240419	11080	-15.25	20240605	4830	94.41	20231101	1.69	N	039610	500	52 억		72700	N	N	0	N	00	N
78	20240718	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8980	1640	2	22.34	77497392070	9069479	1134.04	7600	9100	7240	9540	5140	7340	8544.97	0.70	0	-44912	8000	7670	7440	7110	6880	7835	7275	52	2200	500	4690	10	1	10410400	935	11.59	1.06	12	87.12	775.00	8503.00	11080	20240605	-18.95	4830	20231101	85.92	11080	-18.95	20240605	5000	79.60	20240419	11080	-18.95	20240605	4830	85.92	20231101	1.69	N	039610	500	52 억		72700	N	N	0	N	00	N
79	20240718	110434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8440	1100	2	14.99	34291081950	4160160	520.18	7600	8750	7240	9540	5140	7340	8242.92	0.70	0	-53474	8000	7670	7440	7110	6880	7835	7275	52	2200	500	4690	10	1	10410400	879	10.89	0.99	12	39.96	775.00	8503.00	11080	20240605	-23.83	4830	20231101	74.74	11080	-23.83	20240605	5000	68.80	20240419	11080	-23.83	20240605	4830	74.74	20231101	1.69	N	039610	500	52 억		72700	N	N	0	N	00	N
80	20240718	100435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	260	2	3.54	2902865010	386610	48.34	7600	7740	7240	9540	5140	7340	7508.90	0.70	0	3459	8000	7670	7440	7110	6880	7835	7275	52	2200	500	4690	10	1	10410400	791	9.81	0.89	12	3.71	775.00	8503.00	11080	20240605	-31.41	4830	20231101	57.35	11080	-31.41	20240605	5000	52.00	20240419	11080	-31.41	20240605	4830	57.35	20231101	1.69	N	039610	500	52 억		72700	N	N	0	N	00	N
81	20240718	090436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7640	300	2	4.09	1117707770	147163	18.40	7600	7740	7450	9540	5140	7340	7596.57	0.70	0	212	8000	7670	7440	7110	6880	7835	7275	52	2200	500	4690	10	1	10410400	795	9.86	0.90	12	1.41	775.00	8503.00	11080	20240605	-31.05	4830	20231101	58.18	11080	-31.05	20240605	5000	52.80	20240419	11080	-31.05	20240605	4830	58.18	20231101	1.69	N	039610	500	52 억		72700	N	N	0	N	00	N
82	20240717	160453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7340	220	2	3.09	5915481820	793281	126.81	7240	7770	7210	9250	4990	7120	7457.27	0.74	0	-4182	7753	7436	7253	6936	6753	7345	6845	52	2130	500	4550	10	1	10410400	764	9.47	0.86	12	7.62	775.00	8503.00	11080	20240605	-33.75	4830	20231101	51.97	11080	-33.75	20240605	5000	46.80	20240419	11080	-33.75	20240605	4830	51.97	20231101	1.57	N	039610	500	52 억		76582	N	N	0	N	00	N
83	20240717	150456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	210	2	2.95	5740210140	769415	122.99	7240	7770	7210	9250	4990	7120	7460.49	0.74	0	-3507	7753	7436	7253	6936	6753	7345	6845	52	2130	500	4550	10	1	10410400	763	9.46	0.86	12	7.39	775.00	8503.00	11080	20240605	-33.84	4830	20231101	51.76	11080	-33.84	20240605	5000	46.60	20240419	11080	-33.84	20240605	4830	51.76	20231101	1.57	N	039610	500	52 억		76582	N	N	0	N	00	N
84	20240717	140452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	190	2	2.67	5471474400	732744	117.13	7240	7770	7210	9250	4990	7120	7467.10	0.74	0	-1214	7753	7436	7253	6936	6753	7345	6845	52	2130	500	4550	10	1	10410400	761	9.43	0.86	12	7.04	775.00	8503.00	11080	20240605	-34.03	4830	20231101	51.35	11080	-34.03	20240605	5000	46.20	20240419	11080	-34.03	20240605	4830	51.35	20231101	1.57	N	039610	500	52 억		76582	N	N	0	N	00	N
85	20240717	130452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7400	280	2	3.93	5110667270	683626	109.28	7240	7770	7210	9250	4990	7120	7475.82	0.74	0	-9786	7753	7436	7253	6936	6753	7345	6845	52	2130	500	4550	10	1	10410400	770	9.55	0.87	12	6.57	775.00	8503.00	11080	20240605	-33.21	4830	20231101	53.21	11080	-33.21	20240605	5000	48.00	20240419	11080	-33.21	20240605	4830	53.21	20231101	1.57	N	039610	500	52 억		76582	N	N	0	N	00	N
86	20240717	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7400	280	2	3.93	4797580550	641323	102.52	7240	7770	7210	9250	4990	7120	7480.76	0.74	0	-7602	7753	7436	7253	6936	6753	7345	6845	52	2130	500	4550	10	1	10410400	770	9.55	0.87	12	6.16	775.00	8503.00	11080	20240605	-33.21	4830	20231101	53.21	11080	-33.21	20240605	5000	48.00	20240419	11080	-33.21	20240605	4830	53.21	20231101	1.57	N	039610	500	52 억		76582	N	N	0	N	00	N
87	20240717	110453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	380	2	5.34	4107041300	548161	87.63	7240	7770	7210	9250	4990	7120	7492.40	0.74	0	-10141	7753	7436	7253	6936	6753	7345	6845	52	2130	500	4550	10	1	10410400	781	9.68	0.88	12	5.27	775.00	8503.00	11080	20240605	-32.31	4830	20231101	55.28	11080	-32.31	20240605	5000	50.00	20240419	11080	-32.31	20240605	4830	55.28	20231101	1.57	N	039610	500	52 억		76582	N	N	0	N	00	N
88	20240717	100452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7270	150	2	2.11	728992080	99899	15.97	7240	7380	7210	9250	4990	7120	7297.29	0.74	0	5959	7753	7436	7253	6936	6753	7345	6845	52	2130	500	4550	10	1	10410400	757	9.38	0.85	12	0.96	775.00	8503.00	11080	20240605	-34.39	4830	20231101	50.52	11080	-34.39	20240605	5000	45.40	20240419	11080	-34.39	20240605	4830	50.52	20231101	1.57	N	039610	500	52 억		76582	N	N	0	N	00	N
89	20240717	090403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7290	170	2	2.39	166234520	22847	3.65	7240	7340	7210	9250	4990	7120	7276.00	0.74	0	1777	7753	7436	7253	6936	6753	7345	6845	52	2130	500	4550	10	1	10410400	759	9.41	0.86	12	0.22	775.00	8503.00	11080	20240605	-34.21	4830	20231101	50.93	11080	-34.21	20240605	5000	45.80	20240419	11080	-34.21	20240605	4830	50.93	20231101	1.57	N	039610	500	52 억		76582	N	N	0	N	00	N
90	20240716	160453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	-190	5	-2.60	4552727790	621267	194.59	7350	7570	7070	9500	5120	7310	7328.42	1.12	0	-39182	7623	7466	7173	7016	6723	7545	7095	52	2190	500	4670	10	1	10410400	741	9.19	0.84	12	5.97	775.00	8503.00	11080	20240605	-35.74	4830	20231101	47.41	11080	-35.74	20240605	5000	42.40	20240419	11080	-35.74	20240605	4830	47.41	20231101	1.40	N	039610	500	52 억		116373	N	N	0	N	00	N
91	20240716	150458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	-160	5	-2.19	4455761970	607655	190.33	7350	7570	7070	9500	5120	7310	7332.72	1.12	0	-38852	7623	7466	7173	7016	6723	7545	7095	52	2190	500	4670	10	1	10410400	744	9.23	0.84	12	5.84	775.00	8503.00	11080	20240605	-35.47	4830	20231101	48.03	11080	-35.47	20240605	5000	43.00	20240419	11080	-35.47	20240605	4830	48.03	20231101	1.40	N	039610	500	52 억		116373	N	N	0	N	00	N
92	20240716	140456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	-180	5	-2.46	4320509560	588682	184.38	7350	7570	7070	9500	5120	7310	7339.30	1.12	0	-35950	7623	7466	7173	7016	6723	7545	7095	52	2190	500	4670	10	1	10410400	742	9.20	0.84	12	5.65	775.00	8503.00	11080	20240605	-35.65	4830	20231101	47.62	11080	-35.65	20240605	5000	42.60	20240419	11080	-35.65	20240605	4830	47.62	20231101	1.40	N	039610	500	52 억		116373	N	N	0	N	00	N
93	20240716	130456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7220	-90	5	-1.23	3858674570	524148	164.17	7350	7570	7170	9500	5120	7310	7361.82	1.12	0	-22611	7623	7466	7173	7016	6723	7545	7095	52	2190	500	4670	10	1	10410400	752	9.32	0.85	12	5.03	775.00	8503.00	11080	20240605	-34.84	4830	20231101	49.48	11080	-34.84	20240605	5000	44.40	20240419	11080	-34.84	20240605	4830	49.48	20231101	1.40	N	039610	500	52 억		116373	N	N	0	N	00	N
94	20240716	120455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7290	-20	5	-0.27	3648766340	495195	155.10	7350	7570	7170	9500	5120	7310	7368.37	1.12	0	-23339	7623	7466	7173	7016	6723	7545	7095	52	2190	500	4670	10	1	10410400	759	9.41	0.86	12	4.76	775.00	8503.00	11080	20240605	-34.21	4830	20231101	50.93	11080	-34.21	20240605	5000	45.80	20240419	11080	-34.21	20240605	4830	50.93	20231101	1.40	N	039610	500	52 억		116373	N	N	0	N	00	N
95	20240716	110456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7480	170	2	2.33	3152038870	427786	133.99	7350	7570	7170	9500	5120	7310	7368.29	1.12	0	-15499	7623	7466	7173	7016	6723	7545	7095	52	2190	500	4670	10	1	10410400	779	9.65	0.88	12	4.11	775.00	8503.00	11080	20240605	-32.49	4830	20231101	54.87	11080	-32.49	20240605	5000	49.60	20240419	11080	-32.49	20240605	4830	54.87	20231101	1.40	N	039610	500	52 억		116373	N	N	0	N	00	N
96	20240716	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	0	3	0.00	1377434370	187272	58.66	7350	7470	7200	9500	5120	7310	7355.31	1.12	0	-14526	7623	7466	7173	7016	6723	7545	7095	52	2190	500	4670	10	1	10410400	761	9.43	0.86	12	1.80	775.00	8503.00	11080	20240605	-34.03	4830	20231101	51.35	11080	-34.03	20240605	5000	46.20	20240419	11080	-34.03	20240605	4830	51.35	20231101	1.40	N	039610	500	52 억		116373	N	N	0	N	00	N
97	20240716	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	0	3	0.00	235600060	32182	10.08	7350	7380	7200	9500	5120	7310	7320.93	1.12	0	-4651	7623	7466	7173	7016	6723	7545	7095	52	2190	500	4670	10	1	10410400	761	9.43	0.86	12	0.31	775.00	8503.00	11080	20240605	-34.03	4830	20231101	51.35	11080	-34.03	20240605	5000	46.20	20240419	11080	-34.03	20240605	4830	51.35	20231101	1.40	N	039610	500	52 억		116373	N	N	0	N	00	N
98	20240715	160448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	360	2	5.18	2229992150	310851	174.78	6970	7330	6880	9030	4870	6950	7173.15	1.03	0	6940	7370	7160	6990	6780	6610	7075	6695	52	2080	500	4440	10	1	10410400	761	9.43	0.86	12	2.99	775.00	8503.00	11080	20240605	-34.03	4830	20231101	51.35	11080	-34.03	20240605	5000	46.20	20240419	11080	-34.03	20240605	4830	51.35	20231101	1.32	N	039610	500	52 억		107616	N	N	0	N	00	N
99	20240715	150451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7220	270	2	3.88	1201822740	169653	95.39	6970	7220	6880	9030	4870	6950	7084.16	1.03	0	29892	7370	7160	6990	6780	6610	7075	6695	52	2080	500	4440	10	1	10410400	752	9.32	0.85	12	1.63	775.00	8503.00	11080	20240605	-34.84	4830	20231101	49.48	11080	-34.84	20240605	5000	44.40	20240419	11080	-34.84	20240605	4830	49.48	20231101	1.32	N	039610	500	52 억		107616	N	N	0	N	00	N
100	20240715	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	230	2	3.31	1034635170	146403	82.32	6970	7220	6880	9030	4870	6950	7067.20	1.03	0	27865	7370	7160	6990	6780	6610	7075	6695	52	2080	500	4440	10	1	10410400	747	9.26	0.84	12	1.41	775.00	8503.00	11080	20240605	-35.20	4830	20231101	48.65	11080	-35.20	20240605	5000	43.60	20240419	11080	-35.20	20240605	4830	48.65	20231101	1.32	N	039610	500	52 억		107616	N	N	0	N	00	N
101	20240715	130450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	200	2	2.88	803497210	114132	64.17	6970	7150	6880	9030	4870	6950	7040.23	1.03	0	20403	7370	7160	6990	6780	6610	7075	6695	52	2080	500	4440	10	1	10410400	744	9.23	0.84	12	1.10	775.00	8503.00	11080	20240605	-35.47	4830	20231101	48.03	11080	-35.47	20240605	5000	43.00	20240419	11080	-35.47	20240605	4830	48.03	20231101	1.32	N	039610	500	52 억		107616	N	N	0	N	00	N
102	20240715	120451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	190	2	2.73	724624150	103061	57.95	6970	7150	6880	9030	4870	6950	7031.18	1.03	0	17732	7370	7160	6990	6780	6610	7075	6695	52	2080	500	4440	10	1	10410400	743	9.21	0.84	12	0.99	775.00	8503.00	11080	20240605	-35.56	4830	20231101	47.83	11080	-35.56	20240605	5000	42.80	20240419	11080	-35.56	20240605	4830	47.83	20231101	1.32	N	039610	500	52 억		107616	N	N	0	N	00	N
103	20240715	110450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	70	2	1.01	540772630	77145	43.38	6970	7110	6880	9030	4870	6950	7009.98	1.03	0	13741	7370	7160	6990	6780	6610	7075	6695	52	2080	500	4440	10	1	10410400	731	9.06	0.83	12	0.74	775.00	8503.00	11080	20240605	-36.64	4830	20231101	45.34	11080	-36.64	20240605	5000	40.40	20240419	11080	-36.64	20240605	4830	45.34	20231101	1.32	N	039610	500	52 억		107616	N	N	0	N	00	N
104	20240715	100451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	20	2	0.29	424073130	60450	33.99	6970	7110	6880	9030	4870	6950	7015.49	1.03	0	10483	7370	7160	6990	6780	6610	7075	6695	52	2080	500	4440	10	1	10410400	726	8.99	0.82	12	0.58	775.00	8503.00	11080	20240605	-37.09	4830	20231101	44.31	11080	-37.09	20240605	5000	39.40	20240419	11080	-37.09	20240605	4830	44.31	20231101	1.32	N	039610	500	52 억		107616	N	N	0	N	00	N
105	20240715	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	50	2	0.72	50464870	7254	4.08	6970	7010	6880	9030	4870	6950	6957.03	1.03	0	-321	7370	7160	6990	6780	6610	7075	6695	52	2080	500	4440	10	1	10410400	729	9.03	0.82	12	0.07	775.00	8503.00	11080	20240605	-36.82	4830	20231101	44.93	11080	-36.82	20240605	5000	40.00	20240419	11080	-36.82	20240605	4830	44.93	20231101	1.32	N	039610	500	52 억		107616	N	N	0	N	00	N
106	20240712	160446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	-300	5	-4.14	1233072660	176867	120.12	7200	7200	6820	9420	5080	7250	6971.84	1.14	0	-10208	7450	7350	7150	7050	6850	7400	7100	52	2170	500	4640	10	1	10410400	724	8.97	0.82	12	1.70	775.00	8503.00	11080	20240605	-37.27	4830	20231101	43.89	11080	-37.27	20240605	5000	39.00	20240419	11080	-37.27	20240605	4830	43.89	20231101	1.30	N	039610	500	52 억		118251	N	N	0	N	00	N
107	20240712	150449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-400	5	-5.52	1160413680	166325	112.96	7200	7200	6820	9420	5080	7250	6976.78	1.14	0	-9596	7450	7350	7150	7050	6850	7400	7100	52	2170	500	4640	10	1	10410400	713	8.84	0.81	12	1.60	775.00	8503.00	11080	20240605	-38.18	4830	20231101	41.82	11080	-38.18	20240605	5000	37.00	20240419	11080	-38.18	20240605	4830	41.82	20231101	1.30	N	039610	500	52 억		118251	N	N	0	N	00	N
108	20240712	140452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	-360	5	-4.97	949338220	135525	92.05	7200	7200	6880	9420	5080	7250	7004.89	1.14	0	-10455	7450	7350	7150	7050	6850	7400	7100	52	2170	500	4640	10	1	10410400	717	8.89	0.81	12	1.30	775.00	8503.00	11080	20240605	-37.82	4830	20231101	42.65	11080	-37.82	20240605	5000	37.80	20240419	11080	-37.82	20240605	4830	42.65	20231101	1.30	N	039610	500	52 억		118251	N	N	0	N	00	N
109	20240712	130448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	-270	5	-3.72	808831250	115230	78.26	7200	7200	6910	9420	5080	7250	7019.27	1.14	0	1749	7450	7350	7150	7050	6850	7400	7100	52	2170	500	4640	10	1	10410400	727	9.01	0.82	12	1.11	775.00	8503.00	11080	20240605	-37.00	4830	20231101	44.51	11080	-37.00	20240605	5000	39.60	20240419	11080	-37.00	20240605	4830	44.51	20231101	1.30	N	039610	500	52 억		118251	N	N	0	N	00	N
110	20240712	120449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	-310	5	-4.28	694722600	98783	67.09	7200	7200	6930	9420	5080	7250	7032.81	1.14	0	1882	7450	7350	7150	7050	6850	7400	7100	52	2170	500	4640	10	1	10410400	722	8.95	0.82	12	0.95	775.00	8503.00	11080	20240605	-37.36	4830	20231101	43.69	11080	-37.36	20240605	5000	38.80	20240419	11080	-37.36	20240605	4830	43.69	20231101	1.30	N	039610	500	52 억		118251	N	N	0	N	00	N
111	20240712	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-250	5	-3.45	529635480	75091	51.00	7200	7200	6990	9420	5080	7250	7053.24	1.14	0	3799	7450	7350	7150	7050	6850	7400	7100	52	2170	500	4640	10	1	10410400	729	9.03	0.82	12	0.72	775.00	8503.00	11080	20240605	-36.82	4830	20231101	44.93	11080	-36.82	20240605	5000	40.00	20240419	11080	-36.82	20240605	4830	44.93	20231101	1.30	N	039610	500	52 억		118251	N	N	0	N	00	N
112	20240712	100449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	-200	5	-2.76	360531230	50977	34.62	7200	7200	6990	9420	5080	7250	7072.42	1.14	0	-3616	7450	7350	7150	7050	6850	7400	7100	52	2170	500	4640	10	1	10410400	734	9.10	0.83	12	0.49	775.00	8503.00	11080	20240605	-36.37	4830	20231101	45.96	11080	-36.37	20240605	5000	41.00	20240419	11080	-36.37	20240605	4830	45.96	20231101	1.30	N	039610	500	52 억		118251	N	N	0	N	00	N
113	20240712	090448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	-160	5	-2.21	80923650	11371	7.72	7200	7200	7060	9420	5080	7250	7116.63	1.14	0	1802	7450	7350	7150	7050	6850	7400	7100	52	2170	500	4640	10	1	10410400	738	9.15	0.83	12	0.11	775.00	8503.00	11080	20240605	-36.01	4830	20231101	46.79	11080	-36.01	20240605	5000	41.80	20240419	11080	-36.01	20240605	4830	46.79	20231101	1.30	N	039610	500	52 억		118251	N	N	0	N	00	N
114	20240711	160445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	120	2	1.68	1030650150	145317	111.72	7120	7250	6950	9260	5000	7130	7085.93	1.01	0	11986	7456	7292	7176	7012	6896	7235	6955	52	2130	500	4560	10	1	10410400	755	9.35	0.85	12	1.40	775.00	8503.00	11080	20240605	-34.57	4830	20231101	50.10	11080	-34.57	20240605	5000	45.00	20240419	11080	-34.57	20240605	4830	50.10	20231101	1.33	N	039610	500	52 억		104669	N	N	0	N	00	N
115	20240711	150449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	0	3	0.00	744853120	105567	81.16	7120	7210	6950	9260	5000	7130	7055.74	1.01	0	12663	7456	7292	7176	7012	6896	7235	6955	52	2130	500	4560	10	1	10410400	742	9.20	0.84	12	1.01	775.00	8503.00	11080	20240605	-35.65	4830	20231101	47.62	11080	-35.65	20240605	5000	42.60	20240419	11080	-35.65	20240605	4830	47.62	20231101	1.33	N	039610	500	52 억		104669	N	N	0	N	00	N
116	20240711	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	-150	5	-2.10	601333220	85280	65.56	7120	7210	6950	9260	5000	7130	7051.28	1.01	0	8869	7456	7292	7176	7012	6896	7235	6955	52	2130	500	4560	10	1	10410400	727	9.01	0.82	12	0.82	775.00	8503.00	11080	20240605	-37.00	4830	20231101	44.51	11080	-37.00	20240605	5000	39.60	20240419	11080	-37.00	20240605	4830	44.51	20231101	1.33	N	039610	500	52 억		104669	N	N	0	N	00	N
117	20240711	130447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	-70	5	-0.98	378672490	53460	41.10	7120	7210	7000	9260	5000	7130	7083.29	1.01	0	5299	7456	7292	7176	7012	6896	7235	6955	52	2130	500	4560	10	1	10410400	735	9.11	0.83	12	0.51	775.00	8503.00	11080	20240605	-36.28	4830	20231101	46.17	11080	-36.28	20240605	5000	41.20	20240419	11080	-36.28	20240605	4830	46.17	20231101	1.33	N	039610	500	52 억		104669	N	N	0	N	00	N
118	20240711	120448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	-70	5	-0.98	325082060	45856	35.25	7120	7210	7000	9260	5000	7130	7089.19	1.01	0	2826	7456	7292	7176	7012	6896	7235	6955	52	2130	500	4560	10	1	10410400	735	9.11	0.83	12	0.44	775.00	8503.00	11080	20240605	-36.28	4830	20231101	46.17	11080	-36.28	20240605	5000	41.20	20240419	11080	-36.28	20240605	4830	46.17	20231101	1.33	N	039610	500	52 억		104669	N	N	0	N	00	N
119	20240711	110446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	-70	5	-0.98	239670260	33725	25.93	7120	7210	7020	9260	5000	7130	7106.61	1.01	0	1485	7456	7292	7176	7012	6896	7235	6955	52	2130	500	4560	10	1	10410400	735	9.11	0.83	12	0.32	775.00	8503.00	11080	20240605	-36.28	4830	20231101	46.17	11080	-36.28	20240605	5000	41.20	20240419	11080	-36.28	20240605	4830	46.17	20231101	1.33	N	039610	500	52 억		104669	N	N	0	N	00	N
120	20240711	100446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	0	3	0.00	112380570	15839	12.18	7120	7170	7030	9260	5000	7130	7095.18	1.01	0	1658	7456	7292	7176	7012	6896	7235	6955	52	2130	500	4560	10	1	10410400	742	9.20	0.84	12	0.15	775.00	8503.00	11080	20240605	-35.65	4830	20231101	47.62	11080	-35.65	20240605	5000	42.60	20240419	11080	-35.65	20240605	4830	47.62	20231101	1.33	N	039610	500	52 억		104669	N	N	0	N	00	N
121	20240711	090444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	-20	5	-0.28	38656440	5458	4.20	7120	7140	7030	9260	5000	7130	7082.53	1.01	0	411	7456	7292	7176	7012	6896	7235	6955	52	2130	500	4560	10	1	10410400	740	9.17	0.84	12	0.05	775.00	8503.00	11080	20240605	-35.83	4830	20231101	47.20	11080	-35.83	20240605	5000	42.20	20240419	11080	-35.83	20240605	4830	47.20	20231101	1.33	N	039610	500	52 억		104669	N	N	0	N	00	N
122	20240710	160446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	-140	5	-1.93	925571700	129030	89.63	7270	7340	7060	9450	5090	7270	7173.18	1.05	0	-4940	7450	7360	7230	7140	7010	7295	7075	52	2180	500	4650	10	1	10410400	742	9.20	0.84	12	1.24	775.00	8503.00	11080	20240605	-35.65	4830	20231101	47.62	11080	-35.65	20240605	5000	42.60	20240419	11080	-35.65	20240605	4830	47.62	20231101	1.23	N	039610	500	52 억		108831	N	N	0	N	00	N
123	20240710	150447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	-150	5	-2.06	875282130	121963	84.72	7270	7340	7060	9450	5090	7270	7176.44	1.05	0	-4658	7450	7360	7230	7140	7010	7295	7075	52	2180	500	4650	10	1	10410400	741	9.19	0.84	12	1.17	775.00	8503.00	11080	20240605	-35.74	4830	20231101	47.41	11080	-35.74	20240605	5000	42.40	20240419	11080	-35.74	20240605	4830	47.41	20231101	1.23	N	039610	500	52 억		108831	N	N	0	N	00	N
124	20240710	140444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	-150	5	-2.06	779012190	108428	75.32	7270	7340	7060	9450	5090	7270	7184.42	1.05	0	-7970	7450	7360	7230	7140	7010	7295	7075	52	2180	500	4650	10	1	10410400	741	9.19	0.84	12	1.04	775.00	8503.00	11080	20240605	-35.74	4830	20231101	47.41	11080	-35.74	20240605	5000	42.40	20240419	11080	-35.74	20240605	4830	47.41	20231101	1.23	N	039610	500	52 억		108831	N	N	0	N	00	N
125	20240710	130445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	-140	5	-1.93	696246870	96792	67.23	7270	7340	7060	9450	5090	7270	7193.04	1.05	0	-8072	7450	7360	7230	7140	7010	7295	7075	52	2180	500	4650	10	1	10410400	742	9.20	0.84	12	0.93	775.00	8503.00	11080	20240605	-35.65	4830	20231101	47.62	11080	-35.65	20240605	5000	42.60	20240419	11080	-35.65	20240605	4830	47.62	20231101	1.23	N	039610	500	52 억		108831	N	N	0	N	00	N
126	20240710	120446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	-160	5	-2.20	655951380	91131	63.30	7270	7340	7060	9450	5090	7270	7197.71	1.05	0	-8104	7450	7360	7230	7140	7010	7295	7075	52	2180	500	4650	10	1	10410400	740	9.17	0.84	12	0.88	775.00	8503.00	11080	20240605	-35.83	4830	20231101	47.20	11080	-35.83	20240605	5000	42.20	20240419	11080	-35.83	20240605	4830	47.20	20231101	1.23	N	039610	500	52 억		108831	N	N	0	N	00	N
127	20240710	110446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	-90	5	-1.24	510095310	70579	49.03	7270	7340	7110	9450	5090	7270	7227.16	1.05	0	-8178	7450	7360	7230	7140	7010	7295	7075	52	2180	500	4650	10	1	10410400	747	9.26	0.84	12	0.68	775.00	8503.00	11080	20240605	-35.20	4830	20231101	48.65	11080	-35.20	20240605	5000	43.60	20240419	11080	-35.20	20240605	4830	48.65	20231101	1.23	N	039610	500	52 억		108831	N	N	0	N	00	N
128	20240710	100442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	-20	5	-0.28	337201380	46499	32.30	7270	7340	7180	9450	5090	7270	7251.71	1.05	0	-3717	7450	7360	7230	7140	7010	7295	7075	52	2180	500	4650	10	1	10410400	755	9.35	0.85	12	0.45	775.00	8503.00	11080	20240605	-34.57	4830	20231101	50.10	11080	-34.57	20240605	5000	45.00	20240419	11080	-34.57	20240605	4830	50.10	20231101	1.23	N	039610	500	52 억		108831	N	N	0	N	00	N
129	20240710	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	-80	5	-1.10	57469570	7955	5.53	7270	7270	7190	9450	5090	7270	7222.97	1.05	0	2253	7450	7360	7230	7140	7010	7295	7075	52	2180	500	4650	10	1	10410400	749	9.28	0.85	12	0.08	775.00	8503.00	11080	20240605	-35.11	4830	20231101	48.86	11080	-35.11	20240605	5000	43.80	20240419	11080	-35.11	20240605	4830	48.86	20231101	1.23	N	039610	500	52 억		108831	N	N	0	N	00	N
130	20240709	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7270	100	2	1.39	1020202350	141777	61.97	7290	7320	7100	9320	5020	7170	7195.80	1.15	0	-10486	7550	7360	7140	6950	6730	7455	7045	52	2150	500	4580	10	1	10410400	757	9.38	0.85	12	1.36	775.00	8503.00	11080	20240605	-34.39	4830	20231101	50.52	11080	-34.39	20240605	5000	45.40	20240419	11080	-34.39	20240605	4830	50.52	20231101	1.39	N	039610	500	52 억		119338	N	N	0	N	00	N
131	20240709	150444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7260	90	2	1.26	888855590	123683	54.06	7290	7320	7100	9320	5020	7170	7186.56	1.15	0	-5721	7550	7360	7140	6950	6730	7455	7045	52	2150	500	4580	10	1	10410400	756	9.37	0.85	12	1.19	775.00	8503.00	11080	20240605	-34.48	4830	20231101	50.31	11080	-34.48	20240605	5000	45.20	20240419	11080	-34.48	20240605	4830	50.31	20231101	1.39	N	039610	500	52 억		119338	N	N	0	N	00	N
132	20240709	140445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	-30	5	-0.42	662990240	92420	40.40	7290	7320	7100	9320	5020	7170	7173.67	1.15	0	-162	7550	7360	7140	6950	6730	7455	7045	52	2150	500	4580	10	1	10410400	743	9.21	0.84	12	0.89	775.00	8503.00	11080	20240605	-35.56	4830	20231101	47.83	11080	-35.56	20240605	5000	42.80	20240419	11080	-35.56	20240605	4830	47.83	20231101	1.39	N	039610	500	52 억		119338	N	N	0	N	00	N
133	20240709	130446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	30	2	0.42	598083060	83349	36.43	7290	7320	7100	9320	5020	7170	7175.65	1.15	0	-645	7550	7360	7140	6950	6730	7455	7045	52	2150	500	4580	10	1	10410400	750	9.29	0.85	12	0.80	775.00	8503.00	11080	20240605	-35.02	4830	20231101	49.07	11080	-35.02	20240605	5000	44.00	20240419	11080	-35.02	20240605	4830	49.07	20231101	1.39	N	039610	500	52 억		119338	N	N	0	N	00	N
134	20240709	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	-40	5	-0.56	554882410	77307	33.79	7290	7320	7100	9320	5020	7170	7177.65	1.15	0	-2004	7550	7360	7140	6950	6730	7455	7045	52	2150	500	4580	10	1	10410400	742	9.20	0.84	12	0.74	775.00	8503.00	11080	20240605	-35.65	4830	20231101	47.62	11080	-35.65	20240605	5000	42.60	20240419	11080	-35.65	20240605	4830	47.62	20231101	1.39	N	039610	500	52 억		119338	N	N	0	N	00	N
135	20240709	110446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	-50	5	-0.70	492181910	68500	29.94	7290	7320	7100	9320	5020	7170	7185.14	1.15	0	-1278	7550	7360	7140	6950	6730	7455	7045	52	2150	500	4580	10	1	10410400	741	9.19	0.84	12	0.66	775.00	8503.00	11080	20240605	-35.74	4830	20231101	47.41	11080	-35.74	20240605	5000	42.40	20240419	11080	-35.74	20240605	4830	47.41	20231101	1.39	N	039610	500	52 억		119338	N	N	0	N	00	N
136	20240709	100446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	10	2	0.14	361655330	50205	21.95	7290	7320	7140	9320	5020	7170	7203.57	1.15	0	579	7550	7360	7140	6950	6730	7455	7045	52	2150	500	4580	10	1	10410400	747	9.26	0.84	12	0.48	775.00	8503.00	11080	20240605	-35.20	4830	20231101	48.65	11080	-35.20	20240605	5000	43.60	20240419	11080	-35.20	20240605	4830	48.65	20231101	1.39	N	039610	500	52 억		119338	N	N	0	N	00	N
137	20240709	090444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7220	50	2	0.70	54275580	7471	3.27	7290	7320	7190	9320	5020	7170	7264.83	1.15	0	-2660	7550	7360	7140	6950	6730	7455	7045	52	2150	500	4580	10	1	10410400	752	9.32	0.85	12	0.07	775.00	8503.00	11080	20240605	-34.84	4830	20231101	49.48	11080	-34.84	20240605	5000	44.40	20240419	11080	-34.84	20240605	4830	49.48	20231101	1.39	N	039610	500	52 억		119338	N	N	0	N	00	N
138	20240708	160441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7170	110	2	1.56	1585921220	221398	154.03	7040	7330	6920	9170	4950	7060	7163.21	1.37	0	-23925	7246	7152	7026	6932	6806	7200	6980	52	2110	500	4510	10	1	10410400	746	9.25	0.84	12	2.13	775.00	8503.00	11080	20240605	-35.29	4830	20231101	48.45	11080	-35.29	20240605	5000	43.40	20240419	11080	-35.29	20240605	4830	48.45	20231101	1.09	N	039610	500	52 억		142939	N	N	0	N	00	N
139	20240708	150443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	80	2	1.13	1516764740	211703	147.28	7040	7330	6920	9170	4950	7060	7164.59	1.37	0	-24870	7246	7152	7026	6932	6806	7200	6980	52	2110	500	4510	10	1	10410400	743	9.21	0.84	12	2.03	775.00	8503.00	11080	20240605	-35.56	4830	20231101	47.83	11080	-35.56	20240605	5000	42.80	20240419	11080	-35.56	20240605	4830	47.83	20231101	1.09	N	039610	500	52 억		142939	N	N	0	N	00	N
140	20240708	140444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7210	150	2	2.12	1374309380	191846	133.47	7040	7330	6920	9170	4950	7060	7163.61	1.37	0	-19528	7246	7152	7026	6932	6806	7200	6980	52	2110	500	4510	10	1	10410400	751	9.30	0.85	12	1.84	775.00	8503.00	11080	20240605	-34.93	4830	20231101	49.28	11080	-34.93	20240605	5000	44.20	20240419	11080	-34.93	20240605	4830	49.28	20231101	1.09	N	039610	500	52 억		142939	N	N	0	N	00	N
141	20240708	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7270	210	2	2.97	1047602900	146798	102.13	7040	7280	6920	9170	4950	7060	7136.36	1.37	0	-9414	7246	7152	7026	6932	6806	7200	6980	52	2110	500	4510	10	1	10410400	757	9.38	0.85	12	1.41	775.00	8503.00	11080	20240605	-34.39	4830	20231101	50.52	11080	-34.39	20240605	5000	45.40	20240419	11080	-34.39	20240605	4830	50.52	20231101	1.09	N	039610	500	52 억		142939	N	N	0	N	00	N
142	20240708	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	140	2	1.98	851328980	119671	83.26	7040	7250	6920	9170	4950	7060	7113.91	1.37	0	-3360	7246	7152	7026	6932	6806	7200	6980	52	2110	500	4510	10	1	10410400	750	9.29	0.85	12	1.15	775.00	8503.00	11080	20240605	-35.02	4830	20231101	49.07	11080	-35.02	20240605	5000	44.00	20240419	11080	-35.02	20240605	4830	49.07	20231101	1.09	N	039610	500	52 억		142939	N	N	0	N	00	N
143	20240708	110441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	120	2	1.70	601737080	85050	59.17	7040	7210	6920	9170	4950	7060	7075.10	1.37	0	9513	7246	7152	7026	6932	6806	7200	6980	52	2110	500	4510	10	1	10410400	747	9.26	0.84	12	0.82	775.00	8503.00	11080	20240605	-35.20	4830	20231101	48.65	11080	-35.20	20240605	5000	43.60	20240419	11080	-35.20	20240605	4830	48.65	20231101	1.09	N	039610	500	52 억		142939	N	N	0	N	00	N
144	20240708	100442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	70	2	0.99	399870570	56835	39.54	7040	7180	6920	9170	4950	7060	7035.64	1.37	0	13044	7246	7152	7026	6932	6806	7200	6980	52	2110	500	4510	10	1	10410400	742	9.20	0.84	12	0.55	775.00	8503.00	11080	20240605	-35.65	4830	20231101	47.62	11080	-35.65	20240605	5000	42.60	20240419	11080	-35.65	20240605	4830	47.62	20231101	1.09	N	039610	500	52 억		142939	N	N	0	N	00	N
145	20240708	090442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	-130	5	-1.84	69705460	9971	6.94	7040	7050	6930	9170	4950	7060	6990.82	1.37	0	1239	7246	7152	7026	6932	6806	7200	6980	52	2110	500	4510	10	1	10410400	721	8.94	0.82	12	0.10	775.00	8503.00	11080	20240605	-37.45	4830	20231101	43.48	11080	-37.45	20240605	5000	38.60	20240419	11080	-37.45	20240605	4830	43.48	20231101	1.09	N	039610	500	52 억		142939	N	N	0	N	00	N
146	20240705	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	50	2	0.71	990976460	141237	68.10	6900	7120	6900	9110	4910	7010	7016.27	1.12	0	22055	7336	7172	7066	6902	6796	7120	6850	52	2100	500	4480	10	1	10410400	735	9.11	0.83	12	1.36	775.00	8503.00	11080	20240605	-36.28	4830	20231101	46.17	11080	-36.28	20240605	5000	41.20	20240419	11080	-36.28	20240605	4830	46.17	20231101	0.91	N	039610	500	52 억		116310	N	N	0	N	00	N
147	20240705	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	40	2	0.57	892189070	127257	61.36	6900	7120	6900	9110	4910	7010	7010.92	1.12	0	24992	7336	7172	7066	6902	6796	7120	6850	52	2100	500	4480	10	1	10410400	734	9.10	0.83	12	1.22	775.00	8503.00	11080	20240605	-36.37	4830	20231101	45.96	11080	-36.37	20240605	5000	41.00	20240419	11080	-36.37	20240605	4830	45.96	20231101	0.91	N	039610	500	52 억		116310	N	N	0	N	00	N
148	20240705	140442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	-20	5	-0.29	709276680	101233	48.81	6900	7120	6900	9110	4910	7010	7006.38	1.12	0	23787	7336	7172	7066	6902	6796	7120	6850	52	2100	500	4480	10	1	10410400	728	9.02	0.82	12	0.97	775.00	8503.00	11080	20240605	-36.91	4830	20231101	44.72	11080	-36.91	20240605	5000	39.80	20240419	11080	-36.91	20240605	4830	44.72	20231101	0.91	N	039610	500	52 억		116310	N	N	0	N	00	N
149	20240705	130440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6980	-30	5	-0.43	663350870	94660	45.64	6900	7120	6900	9110	4910	7010	7007.72	1.12	0	22127	7336	7172	7066	6902	6796	7120	6850	52	2100	500	4480	10	1	10410400	727	9.01	0.82	12	0.91	775.00	8503.00	11080	20240605	-37.00	4830	20231101	44.51	11080	-37.00	20240605	5000	39.60	20240419	11080	-37.00	20240605	4830	44.51	20231101	0.91	N	039610	500	52 억		116310	N	N	0	N	00	N
150	20240705	120441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	-40	5	-0.57	567808520	80909	39.01	6900	7120	6900	9110	4910	7010	7017.87	1.12	0	14062	7336	7172	7066	6902	6796	7120	6850	52	2100	500	4480	10	1	10410400	726	8.99	0.82	12	0.78	775.00	8503.00	11080	20240605	-37.09	4830	20231101	44.31	11080	-37.09	20240605	5000	39.40	20240419	11080	-37.09	20240605	4830	44.31	20231101	0.91	N	039610	500	52 억		116310	N	N	0	N	00	N
151	20240705	110440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	0	3	0.00	484013960	68894	33.22	6900	7120	6900	9110	4910	7010	7025.49	1.12	0	12124	7336	7172	7066	6902	6796	7120	6850	52	2100	500	4480	10	1	10410400	730	9.05	0.82	12	0.66	775.00	8503.00	11080	20240605	-36.73	4830	20231101	45.13	11080	-36.73	20240605	5000	40.20	20240419	11080	-36.73	20240605	4830	45.13	20231101	0.91	N	039610	500	52 억		116310	N	N	0	N	00	N
152	20240705	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	40	2	0.57	381568650	54225	26.15	6900	7120	6900	9110	4910	7010	7036.77	1.12	0	11237	7336	7172	7066	6902	6796	7120	6850	52	2100	500	4480	10	1	10410400	734	9.10	0.83	12	0.52	775.00	8503.00	11080	20240605	-36.37	4830	20231101	45.96	11080	-36.37	20240605	5000	41.00	20240419	11080	-36.37	20240605	4830	45.96	20231101	0.91	N	039610	500	52 억		116310	N	N	0	N	00	N
153	20240705	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7030	20	2	0.29	59229670	8514	4.11	6900	7030	6900	9110	4910	7010	6956.74	1.12	0	1207	7336	7172	7066	6902	6796	7120	6850	52	2100	500	4480	10	1	10410400	732	9.07	0.83	12	0.08	775.00	8503.00	11080	20240605	-36.55	4830	20231101	45.55	11080	-36.55	20240605	5000	40.60	20240419	11080	-36.55	20240605	4830	45.55	20231101	0.91	N	039610	500	52 억		116310	N	N	0	N	00	N
154	20240704	160438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	-110	5	-1.54	1465335810	206681	72.51	7150	7230	6960	9250	4990	7120	7089.77	1.53	0	-42979	7400	7260	7030	6890	6660	7330	6960	52	2130	500	4550	10	1	10410400	730	9.05	0.82	12	1.99	775.00	8503.00	11080	20240605	-36.73	4830	20231101	45.13	11080	-36.73	20240605	5000	40.20	20240419	11080	-36.73	20240605	4830	45.13	20231101	0.82	N	039610	500	52 억		159278	N	N	0	N	00	N
155	20240704	150440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-120	5	-1.69	1334462860	187973	65.94	7150	7230	6970	9250	4990	7120	7099.16	1.53	0	-41276	7400	7260	7030	6890	6660	7330	6960	52	2130	500	4550	10	1	10410400	729	9.03	0.82	12	1.81	775.00	8503.00	11080	20240605	-36.82	4830	20231101	44.93	11080	-36.82	20240605	5000	40.00	20240419	11080	-36.82	20240605	4830	44.93	20231101	0.82	N	039610	500	52 억		159278	N	N	0	N	00	N
156	20240704	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	-70	5	-0.98	1167452190	164116	57.57	7150	7230	6980	9250	4990	7120	7113.56	1.53	0	-34888	7400	7260	7030	6890	6660	7330	6960	52	2130	500	4550	10	1	10410400	734	9.10	0.83	12	1.58	775.00	8503.00	11080	20240605	-36.37	4830	20231101	45.96	11080	-36.37	20240605	5000	41.00	20240419	11080	-36.37	20240605	4830	45.96	20231101	0.82	N	039610	500	52 억		159278	N	N	0	N	00	N
157	20240704	130440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7030	-90	5	-1.26	1095869450	153970	54.01	7150	7230	6980	9250	4990	7120	7117.41	1.53	0	-30530	7400	7260	7030	6890	6660	7330	6960	52	2130	500	4550	10	1	10410400	732	9.07	0.83	12	1.48	775.00	8503.00	11080	20240605	-36.55	4830	20231101	45.55	11080	-36.55	20240605	5000	40.60	20240419	11080	-36.55	20240605	4830	45.55	20231101	0.82	N	039610	500	52 억		159278	N	N	0	N	00	N
158	20240704	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	-60	5	-0.84	1032438110	144974	50.86	7150	7230	6980	9250	4990	7120	7121.55	1.53	0	-25094	7400	7260	7030	6890	6660	7330	6960	52	2130	500	4550	10	1	10410400	735	9.11	0.83	12	1.39	775.00	8503.00	11080	20240605	-36.28	4830	20231101	46.17	11080	-36.28	20240605	5000	41.20	20240419	11080	-36.28	20240605	4830	46.17	20231101	0.82	N	039610	500	52 억		159278	N	N	0	N	00	N
159	20240704	110439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	0	3	0.00	854018310	119858	42.05	7150	7230	6980	9250	4990	7120	7125.28	1.53	0	-21289	7400	7260	7030	6890	6660	7330	6960	52	2130	500	4550	10	1	10410400	741	9.19	0.84	12	1.15	775.00	8503.00	11080	20240605	-35.74	4830	20231101	47.41	11080	-35.74	20240605	5000	42.40	20240419	11080	-35.74	20240605	4830	47.41	20231101	0.82	N	039610	500	52 억		159278	N	N	0	N	00	N
160	20240704	100439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	0	3	0.00	323528470	45861	16.09	7150	7150	6980	9250	4990	7120	7053.71	1.53	0	-3788	7400	7260	7030	6890	6660	7330	6960	52	2130	500	4550	10	1	10410400	741	9.19	0.84	12	0.44	775.00	8503.00	11080	20240605	-35.74	4830	20231101	47.41	11080	-35.74	20240605	5000	42.40	20240419	11080	-35.74	20240605	4830	47.41	20231101	0.82	N	039610	500	52 억		159278	N	N	0	N	00	N
161	20240704	090439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	-70	5	-0.98	89580710	12657	4.44	7150	7150	7000	9250	4990	7120	7075.54	1.53	0	-4041	7400	7260	7030	6890	6660	7330	6960	52	2130	500	4550	10	1	10410400	734	9.10	0.83	12	0.12	775.00	8503.00	11080	20240605	-36.37	4830	20231101	45.96	11080	-36.37	20240605	5000	41.00	20240419	11080	-36.37	20240605	4830	45.96	20231101	0.82	N	039610	500	52 억		159278	N	N	0	N	00	N
162	20240703	160437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	100	2	1.42	1953944030	280738	59.55	7020	7170	6800	9120	4920	7020	6959.61	1.64	0	-11895	7633	7326	7073	6766	6513	7200	6640	52	2100	500	4490	10	1	10410400	741	9.19	0.84	12	2.70	775.00	8503.00	11080	20240605	-35.74	4830	20231101	47.41	11080	-35.74	20240605	5000	42.40	20240419	11080	-35.74	20240605	4830	47.41	20231101	0.55	N	039610	500	52 억		170550	N	N	0	N	00	N
163	20240703	150439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	40	2	0.57	1825705210	262649	55.72	7020	7170	6800	9120	4920	7020	6951.07	1.64	0	-7709	7633	7326	7073	6766	6513	7200	6640	52	2100	500	4490	10	1	10410400	735	9.11	0.83	12	2.52	775.00	8503.00	11080	20240605	-36.28	4830	20231101	46.17	11080	-36.28	20240605	5000	41.20	20240419	11080	-36.28	20240605	4830	46.17	20231101	0.55	N	039610	500	52 억		170550	N	N	0	N	00	N
164	20240703	140439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	30	2	0.43	1669279570	240463	51.01	7020	7170	6800	9120	4920	7020	6941.88	1.64	0	-4186	7633	7326	7073	6766	6513	7200	6640	52	2100	500	4490	10	1	10410400	734	9.10	0.83	12	2.31	775.00	8503.00	11080	20240605	-36.37	4830	20231101	45.96	11080	-36.37	20240605	5000	41.00	20240419	11080	-36.37	20240605	4830	45.96	20231101	0.55	N	039610	500	52 억		170550	N	N	0	N	00	N
165	20240703	130438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	-30	5	-0.43	1583234630	228132	48.39	7020	7170	6800	9120	4920	7020	6939.93	1.64	0	-6330	7633	7326	7073	6766	6513	7200	6640	52	2100	500	4490	10	1	10410400	728	9.02	0.82	12	2.19	775.00	8503.00	11080	20240605	-36.91	4830	20231101	44.72	11080	-36.91	20240605	5000	39.80	20240419	11080	-36.91	20240605	4830	44.72	20231101	0.55	N	039610	500	52 억		170550	N	N	0	N	00	N
166	20240703	120437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	30	2	0.43	1504442010	216881	46.01	7020	7170	6800	9120	4920	7020	6936.65	1.64	0	-7082	7633	7326	7073	6766	6513	7200	6640	52	2100	500	4490	10	1	10410400	734	9.10	0.83	12	2.08	775.00	8503.00	11080	20240605	-36.37	4830	20231101	45.96	11080	-36.37	20240605	5000	41.00	20240419	11080	-36.37	20240605	4830	45.96	20231101	0.55	N	039610	500	52 억		170550	N	N	0	N	00	N
167	20240703	110439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7030	10	2	0.14	1233952070	178459	37.86	7020	7170	6800	9120	4920	7020	6914.38	1.64	0	-2063	7633	7326	7073	6766	6513	7200	6640	52	2100	500	4490	10	1	10410400	732	9.07	0.83	12	1.71	775.00	8503.00	11080	20240605	-36.55	4830	20231101	45.55	11080	-36.55	20240605	5000	40.60	20240419	11080	-36.55	20240605	4830	45.55	20231101	0.55	N	039610	500	52 억		170550	N	N	0	N	00	N
168	20240703	100439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	-130	5	-1.85	842297590	121334	25.74	7020	7170	6820	9120	4920	7020	6941.86	1.64	0	-14565	7633	7326	7073	6766	6513	7200	6640	52	2100	500	4490	10	1	10410400	717	8.89	0.81	12	1.17	775.00	8503.00	11080	20240605	-37.82	4830	20231101	42.65	11080	-37.82	20240605	5000	37.80	20240419	11080	-37.82	20240605	4830	42.65	20231101	0.55	N	039610	500	52 억		170550	N	N	0	N	00	N
169	20240703	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7030	10	2	0.14	95364530	13587	2.88	7020	7060	7000	9120	4920	7020	7018.79	1.64	0	632	7633	7326	7073	6766	6513	7200	6640	52	2100	500	4490	10	1	10410400	732	9.07	0.83	12	0.13	775.00	8503.00	11080	20240605	-36.55	4830	20231101	45.55	11080	-36.55	20240605	5000	40.60	20240419	11080	-36.55	20240605	4830	45.55	20231101	0.55	N	039610	500	52 억		170550	N	N	0	N	00	N
170	20240702	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7020	-120	5	-1.68	3305592390	469281	78.43	7220	7380	6820	9280	5000	7140	7043.97	0.83	0	82833	8133	7636	7343	6846	6553	7490	6700	52	2140	500	4560	10	1	10410400	731	9.06	0.83	12	4.51	775.00	8503.00	11080	20240605	-36.64	4830	20231101	45.34	11080	-36.64	20240605	5000	40.40	20240419	11080	-36.64	20240605	4830	45.34	20231101	0.32	N	039610	500	52 억		86817	N	N	0	N	00	N
171	20240702	150437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	-130	5	-1.82	3187171450	452342	75.60	7220	7380	6820	9280	5000	7140	7045.93	0.83	0	79894	8133	7636	7343	6846	6553	7490	6700	52	2140	500	4560	10	1	10410400	730	9.05	0.82	12	4.35	775.00	8503.00	11080	20240605	-36.73	4830	20231101	45.13	11080	-36.73	20240605	5000	40.20	20240419	11080	-36.73	20240605	4830	45.13	20231101	0.32	N	039610	500	52 억		86817	N	N	0	N	00	N
172	20240702	140438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-140	5	-1.96	3002425890	425926	71.18	7220	7380	6820	9280	5000	7140	7049.17	0.83	0	74794	8133	7636	7343	6846	6553	7490	6700	52	2140	500	4560	10	1	10410400	729	9.03	0.82	12	4.09	775.00	8503.00	11080	20240605	-36.82	4830	20231101	44.93	11080	-36.82	20240605	5000	40.00	20240419	11080	-36.82	20240605	4830	44.93	20231101	0.32	N	039610	500	52 억		86817	N	N	0	N	00	N
173	20240702	130437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	-180	5	-2.52	2865212280	406300	67.90	7220	7380	6820	9280	5000	7140	7051.96	0.83	0	73604	8133	7636	7343	6846	6553	7490	6700	52	2140	500	4560	10	1	10410400	725	8.98	0.82	12	3.90	775.00	8503.00	11080	20240605	-37.18	4830	20231101	44.10	11080	-37.18	20240605	5000	39.20	20240419	11080	-37.18	20240605	4830	44.10	20231101	0.32	N	039610	500	52 억		86817	N	N	0	N	00	N
174	20240702	120438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	-180	5	-2.52	2727546150	386451	64.58	7220	7380	6820	9280	5000	7140	7057.94	0.83	0	74923	8133	7636	7343	6846	6553	7490	6700	52	2140	500	4560	10	1	10410400	725	8.98	0.82	12	3.71	775.00	8503.00	11080	20240605	-37.18	4830	20231101	44.10	11080	-37.18	20240605	5000	39.20	20240419	11080	-37.18	20240605	4830	44.10	20231101	0.32	N	039610	500	52 억		86817	N	N	0	N	00	N
175	20240702	110437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	-170	5	-2.38	2571459040	363960	60.83	7220	7380	6820	9280	5000	7140	7065.22	0.83	0	73046	8133	7636	7343	6846	6553	7490	6700	52	2140	500	4560	10	1	10410400	726	8.99	0.82	12	3.50	775.00	8503.00	11080	20240605	-37.09	4830	20231101	44.31	11080	-37.09	20240605	5000	39.40	20240419	11080	-37.09	20240605	4830	44.31	20231101	0.32	N	039610	500	52 억		86817	N	N	0	N	00	N
176	20240702	100437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7040	-100	5	-1.40	1912305480	269090	44.97	7220	7380	6820	9280	5000	7140	7106.56	0.83	0	27065	8133	7636	7343	6846	6553	7490	6700	52	2140	500	4560	10	1	10410400	733	9.08	0.83	12	2.58	775.00	8503.00	11080	20240605	-36.46	4830	20231101	45.76	11080	-36.46	20240605	5000	40.80	20240419	11080	-36.46	20240605	4830	45.76	20231101	0.32	N	039610	500	52 억		86817	N	N	0	N	00	N
177	20240702	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	190	2	2.66	418510360	57582	9.62	7220	7350	7200	9280	5000	7140	7268.08	0.83	0	-16519	8133	7636	7343	6846	6553	7490	6700	52	2140	500	4560	10	1	10410400	763	9.46	0.86	12	0.55	775.00	8503.00	11080	20240605	-33.84	4830	20231101	51.76	11080	-33.84	20240605	5000	46.60	20240419	11080	-33.84	20240605	4830	51.76	20231101	0.32	N	039610	500	52 억		86817	N	N	0	N	00	N
178	20240701	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	-720	5	-9.16	4323595430	592042	177.59	7840	7840	7050	10210	5510	7860	7302.69	0.42	0	42805	8106	7982	7756	7632	7406	8045	7695	52	2350	500	5030	10	1	10410400	743	9.21	0.84	12	5.69	775.00	8503.00	11080	20240605	-35.56	4830	20231101	47.83	11080	-35.56	20240605	5000	42.80	20240419	11080	-35.56	20240605	4830	47.83	20231101	0.27	N	039610	500	52 억		44150	N	N	0	N	00	N
179	20240701	150437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	-800	5	-10.18	3851622810	525607	157.66	7840	7840	7060	10210	5510	7860	7327.65	0.42	0	53414	8106	7982	7756	7632	7406	8045	7695	52	2350	500	5030	10	1	10410400	735	9.11	0.83	12	5.05	775.00	8503.00	11080	20240605	-36.28	4830	20231101	46.17	11080	-36.28	20240605	5000	41.20	20240419	11080	-36.28	20240605	4830	46.17	20231101	0.27	N	039610	500	52 억		44150	Y	N	0	N	00	N
180	20240701	140436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7160	-700	5	-8.91	2892107290	390604	117.16	7840	7840	7150	10210	5510	7860	7403.85	0.42	0	22102	8106	7982	7756	7632	7406	8045	7695	52	2350	500	5030	10	1	10410400	745	9.24	0.84	12	3.75	775.00	8503.00	11080	20240605	-35.38	4830	20231101	48.24	11080	-35.38	20240605	5000	43.20	20240419	11080	-35.38	20240605	4830	48.24	20231101	0.27	N	039610	500	52 억		44150	N	N	0	N	00	N
181	20240701	130436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	-610	5	-7.76	2539702700	341601	102.47	7840	7840	7160	10210	5510	7860	7434.34	0.42	0	5826	8106	7982	7756	7632	7406	8045	7695	52	2350	500	5030	10	1	10410400	755	9.35	0.85	12	3.28	775.00	8503.00	11080	20240605	-34.57	4830	20231101	50.10	11080	-34.57	20240605	5000	45.00	20240419	11080	-34.57	20240605	4830	50.10	20231101	0.27	N	039610	500	52 억		44150	N	N	0	N	00	N
182	20240701	120437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	-550	5	-7.00	2313925710	310379	93.10	7840	7840	7160	10210	5510	7860	7454.78	0.42	0	1912	8106	7982	7756	7632	7406	8045	7695	52	2350	500	5030	10	1	10410400	761	9.43	0.86	12	2.98	775.00	8503.00	11080	20240605	-34.03	4830	20231101	51.35	11080	-34.03	20240605	5000	46.20	20240419	11080	-34.03	20240605	4830	51.35	20231101	0.27	N	039610	500	52 억		44150	N	N	0	N	00	N
183	20240701	110435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	-390	5	-4.96	1613461950	214359	64.30	7840	7840	7360	10210	5510	7860	7526.46	0.42	0	-7067	8106	7982	7756	7632	7406	8045	7695	52	2350	500	5030	10	1	10410400	778	9.64	0.88	12	2.06	775.00	8503.00	11080	20240605	-32.58	4830	20231101	54.66	11080	-32.58	20240605	5000	49.40	20240419	11080	-32.58	20240605	4830	54.66	20231101	0.27	N	039610	500	52 억		44150	N	N	0	N	00	N
184	20240701	100435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7460	-400	5	-5.09	1335454850	177167	53.14	7840	7840	7360	10210	5510	7860	7537.30	0.42	0	1657	8106	7982	7756	7632	7406	8045	7695	52	2350	500	5030	10	1	10410400	777	9.63	0.88	12	1.70	775.00	8503.00	11080	20240605	-32.67	4830	20231101	54.45	11080	-32.67	20240605	5000	49.20	20240419	11080	-32.67	20240605	4830	54.45	20231101	0.27	N	039610	500	52 억		44150	N	N	0	N	00	N
185	20240701	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7690	-170	5	-2.16	254683980	33144	9.94	7840	7840	7480	10210	5510	7860	7682.59	0.42	0	4991	8106	7982	7756	7632	7406	8045	7695	52	2350	500	5030	10	1	10410400	801	9.92	0.90	12	0.32	775.00	8503.00	11080	20240605	-30.60	4830	20231101	59.21	11080	-30.60	20240605	5000	53.80	20240419	11080	-30.60	20240605	4830	59.21	20231101	0.27	N	039610	500	52 억		44150	N	N	0	N	00	N