KissMeData/090360/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	160728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25050	100	2	0.40	1070430050	43548	115.01	24800	25150	24150	32400	17500	24950	24579.53	1.82	0	15197	25816	25382	25116	24682	24416	25250	24550	49	7450	500	17960	50	1	9750000	2442	352.82	2.72	12	0.45	71.00	9226.00	40650	20230908	-38.38	22900	20231030	9.39	39500	-36.58	20240227	24150	3.73	20240731	40650	-38.38	20230908	22900	9.39	20231030	3.21	N	090360	500	48 억		177192	N	N	0	N	00	N
3	20240731	150736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	0	3	0.00	1025534050	41755	110.28	24800	25000	24150	32400	17500	24950	24560.75	1.82	0	15011	25816	25382	25116	24682	24416	25250	24550	49	7450	500	17960	50	1	9750000	2433	351.41	2.70	12	0.43	71.00	9226.00	40650	20230908	-38.62	22900	20231030	8.95	39500	-36.84	20240227	24150	3.31	20240731	40650	-38.62	20230908	22900	8.95	20231030	3.21	N	090360	500	48 억		177192	N	N	0	N	00	N
4	20240731	140736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24600	-350	5	-1.40	912364050	37187	98.21	24800	24900	24150	32400	17500	24950	24534.49	1.82	0	12651	25816	25382	25116	24682	24416	25250	24550	49	7450	500	17960	50	1	9750000	2399	346.48	2.67	12	0.38	71.00	9226.00	40650	20230908	-39.48	22900	20231030	7.42	39500	-37.72	20240227	24150	1.86	20240731	40650	-39.48	20230908	22900	7.42	20231030	3.21	N	090360	500	48 억		177192	N	N	0	N	00	N
5	20240731	130734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24650	-300	5	-1.20	767326150	31296	82.65	24800	24900	24150	32400	17500	24950	24518.35	1.82	0	11991	25816	25382	25116	24682	24416	25250	24550	49	7450	500	17960	50	1	9750000	2403	347.18	2.67	12	0.32	71.00	9226.00	40650	20230908	-39.36	22900	20231030	7.64	39500	-37.59	20240227	24150	2.07	20240731	40650	-39.36	20230908	22900	7.64	20231030	3.21	N	090360	500	48 억		177192	N	N	0	N	00	N
6	20240731	120734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	-500	5	-2.00	649217550	26484	69.95	24800	24900	24150	32400	17500	24950	24513.58	1.82	0	8071	25816	25382	25116	24682	24416	25250	24550	49	7450	500	17960	50	1	9750000	2384	344.37	2.65	12	0.27	71.00	9226.00	40650	20230908	-39.85	22900	20231030	6.77	39500	-38.10	20240227	24150	1.24	20240731	40650	-39.85	20230908	22900	6.77	20231030	3.21	N	090360	500	48 억		177192	N	N	0	N	00	N
7	20240731	110736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24500	-450	5	-1.80	580888450	23692	62.57	24800	24900	24150	32400	17500	24950	24518.34	1.82	0	7613	25816	25382	25116	24682	24416	25250	24550	49	7450	500	17960	50	1	9750000	2389	345.07	2.66	12	0.24	71.00	9226.00	40650	20230908	-39.73	22900	20231030	6.99	39500	-37.97	20240227	24150	1.45	20240731	40650	-39.73	20230908	22900	6.99	20231030	3.21	N	090360	500	48 억		177192	N	N	0	N	00	N
8	20240731	100734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	-250	5	-1.00	433224800	17689	46.72	24800	24900	24150	32400	17500	24950	24491.20	1.82	0	7957	25816	25382	25116	24682	24416	25250	24550	49	7450	500	17960	50	1	9750000	2408	347.89	2.68	12	0.18	71.00	9226.00	40650	20230908	-39.24	22900	20231030	7.86	39500	-37.47	20240227	24150	2.28	20240731	40650	-39.24	20230908	22900	7.86	20231030	3.21	N	090360	500	48 억		177192	N	N	0	N	00	N
9	20240731	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	-250	5	-1.00	44597000	1797	4.75	24800	24900	24700	32400	17500	24950	24817.47	1.82	0	112	25816	25382	25116	24682	24416	25250	24550	49	7450	500	17960	50	1	9750000	2408	347.89	2.68	12	0.02	71.00	9226.00	40650	20230908	-39.24	22900	20231030	7.86	39500	-37.47	20240227	24700	0.00	20240731	40650	-39.24	20230908	22900	7.86	20231030	3.21	N	090360	500	48 억		177192	N	N	0	N	00	N
10	20240730	160715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	-600	5	-2.35	935206950	37297	133.45	25350	25550	24850	33200	17900	25550	25074.43	1.87	0	-5068	26183	25866	25483	25166	24783	26025	25325	49	7650	500	18390	50	1	9750000	2433	351.41	2.70	12	0.38	71.00	9226.00	40650	20230908	-38.62	22900	20231030	8.95	39500	-36.84	20240227	24850	0.40	20240730	40650	-38.62	20230908	22900	8.95	20231030	3.24	N	090360	500	48 억		182213	N	N	0	N	00	N
11	20240730	150727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	-650	5	-2.54	911328150	36339	130.02	25350	25550	24850	33200	17900	25550	25078.28	1.87	0	-4983	26183	25866	25483	25166	24783	26025	25325	49	7650	500	18390	50	1	9750000	2428	350.70	2.70	12	0.37	71.00	9226.00	40650	20230908	-38.75	22900	20231030	8.73	39500	-36.96	20240227	24850	0.20	20240730	40650	-38.75	20230908	22900	8.73	20231030	3.24	N	090360	500	48 억		182213	N	N	0	N	00	N
12	20240730	140718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25050	-500	5	-1.96	795959250	31708	113.45	25350	25550	24850	33200	17900	25550	25102.54	1.87	0	-4698	26183	25866	25483	25166	24783	26025	25325	49	7650	500	18390	50	1	9750000	2442	352.82	2.72	12	0.33	71.00	9226.00	40650	20230908	-38.38	22900	20231030	9.39	39500	-36.58	20240227	24850	0.80	20240730	40650	-38.38	20230908	22900	9.39	20231030	3.24	N	090360	500	48 억		182213	N	N	0	N	00	N
13	20240730	130724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	-600	5	-2.35	635383100	25262	90.39	25350	25550	24850	33200	17900	25550	25151.45	1.87	0	-2938	26183	25866	25483	25166	24783	26025	25325	49	7650	500	18390	50	1	9750000	2433	351.41	2.70	12	0.26	71.00	9226.00	40650	20230908	-38.62	22900	20231030	8.95	39500	-36.84	20240227	24850	0.40	20240730	40650	-38.62	20230908	22900	8.95	20231030	3.24	N	090360	500	48 억		182213	N	N	0	N	00	N
14	20240730	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25050	-500	5	-1.96	557235450	22126	79.17	25350	25550	24950	33200	17900	25550	25184.35	1.87	0	-2910	26183	25866	25483	25166	24783	26025	25325	49	7650	500	18390	50	1	9750000	2442	352.82	2.72	12	0.23	71.00	9226.00	40650	20230908	-38.38	22900	20231030	9.39	39500	-36.58	20240227	24950	0.40	20240730	40650	-38.38	20230908	22900	9.39	20231030	3.24	N	090360	500	48 억		182213	N	N	0	N	00	N
15	20240730	110725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25150	-400	5	-1.57	370776900	14676	52.51	25350	25550	25050	33200	17900	25550	25263.81	1.87	0	-2476	26183	25866	25483	25166	24783	26025	25325	49	7650	500	18390	50	1	9750000	2452	354.23	2.73	12	0.15	71.00	9226.00	40650	20230908	-38.13	22900	20231030	9.83	39500	-36.33	20240227	25050	0.40	20240730	40650	-38.13	20230908	22900	9.83	20231030	3.24	N	090360	500	48 억		182213	N	N	0	N	00	N
16	20240730	100725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25200	-350	5	-1.37	256322650	10122	36.22	25350	25550	25100	33200	17900	25550	25322.92	1.87	0	-2543	26183	25866	25483	25166	24783	26025	25325	49	7650	500	18390	50	1	9750000	2457	354.93	2.73	12	0.10	71.00	9226.00	40650	20230908	-38.01	22900	20231030	10.04	39500	-36.20	20240227	25100	0.40	20240730	40650	-38.01	20230908	22900	10.04	20231030	3.24	N	090360	500	48 억		182213	N	N	0	N	00	N
17	20240730	090728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25500	-50	5	-0.20	19973950	785	2.81	25350	25550	25350	33200	17900	25550	25442.05	1.87	0	-51	26183	25866	25483	25166	24783	26025	25325	49	7650	500	18390	50	1	9750000	2486	359.15	2.76	12	0.01	71.00	9226.00	40650	20230908	-37.27	22900	20231030	11.35	39500	-35.44	20240227	25100	1.59	20240725	40650	-37.27	20230908	22900	11.35	20231030	3.24	N	090360	500	48 억		182213	N	N	0	N	00	N
18	20240729	160715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25550	200	2	0.79	669388050	26354	74.56	25300	25800	25100	32950	17750	25350	25399.20	1.80	0	6369	26150	25750	25500	25100	24850	25950	25300	49	7600	500	18250	50	1	9750000	2491	359.86	2.77	12	0.27	71.00	9226.00	40650	20230908	-37.15	22900	20231030	11.57	39500	-35.32	20240227	25100	1.79	20240729	40650	-37.15	20230908	22900	11.57	20231030	3.32	N	090360	500	48 억		175811	N	N	18	N	00	N
19	20240729	150723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	350	2	1.38	628454150	24755	70.03	25300	25800	25100	32950	17750	25350	25386.96	1.80	0	6261	26150	25750	25500	25100	24850	25950	25300	49	7600	500	18250	50	1	9750000	2506	361.97	2.79	12	0.25	71.00	9226.00	40650	20230908	-36.78	22900	20231030	12.23	39500	-34.94	20240227	25100	2.39	20240729	40650	-36.78	20230908	22900	12.23	20231030	3.32	N	090360	500	48 억		175811	N	N	18	N	00	N
20	20240729	140729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25800	450	2	1.78	585102350	23070	65.27	25300	25800	25100	32950	17750	25350	25362.04	1.80	0	6698	26150	25750	25500	25100	24850	25950	25300	49	7600	500	18250	50	1	9750000	2516	363.38	2.80	12	0.24	71.00	9226.00	40650	20230908	-36.53	22900	20231030	12.66	39500	-34.68	20240227	25100	2.79	20240729	40650	-36.53	20230908	22900	12.66	20231030	3.32	N	090360	500	48 억		175811	N	N	18	N	00	N
21	20240729	130729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25500	150	2	0.59	491062550	19398	54.88	25300	25600	25100	32950	17750	25350	25315.11	1.80	0	3681	26150	25750	25500	25100	24850	25950	25300	49	7600	500	18250	50	1	9750000	2486	359.15	2.76	12	0.20	71.00	9226.00	40650	20230908	-37.27	22900	20231030	11.35	39500	-35.44	20240227	25100	1.59	20240729	40650	-37.27	20230908	22900	11.35	20231030	3.32	N	090360	500	48 억		175811	N	N	18	N	00	N
22	20240729	120723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25400	50	2	0.20	422910900	16722	47.31	25300	25600	25100	32950	17750	25350	25290.69	1.80	0	3263	26150	25750	25500	25100	24850	25950	25300	49	7600	500	18250	50	1	9750000	2477	357.75	2.75	12	0.17	71.00	9226.00	40650	20230908	-37.52	22900	20231030	10.92	39500	-35.70	20240227	25100	1.20	20240729	40650	-37.52	20230908	22900	10.92	20231030	3.32	N	090360	500	48 억		175811	N	N	18	N	00	N
23	20240729	110719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	100	2	0.39	393811200	15576	44.06	25300	25600	25100	32950	17750	25350	25283.20	1.80	0	3735	26150	25750	25500	25100	24850	25950	25300	49	7600	500	18250	50	1	9750000	2481	358.45	2.76	12	0.16	71.00	9226.00	40650	20230908	-37.39	22900	20231030	11.14	39500	-35.57	20240227	25100	1.39	20240729	40650	-37.39	20230908	22900	11.14	20231030	3.32	N	090360	500	48 억		175811	N	N	18	N	00	N
24	20240729	100717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25400	50	2	0.20	293386600	11623	32.88	25300	25500	25100	32950	17750	25350	25241.90	1.80	0	3001	26150	25750	25500	25100	24850	25950	25300	49	7600	500	18250	50	1	9750000	2477	357.75	2.75	12	0.12	71.00	9226.00	40650	20230908	-37.52	22900	20231030	10.92	39500	-35.70	20240227	25100	1.20	20240729	40650	-37.52	20230908	22900	10.92	20231030	3.32	N	090360	500	48 억		175811	N	N	18	N	00	N
25	20240729	090716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25300	-50	5	-0.20	48899700	1936	5.48	25300	25500	25100	32950	17750	25350	25258.11	1.80	0	-132	26150	25750	25500	25100	24850	25950	25300	49	7600	500	18250	50	1	9750000	2467	356.34	2.74	12	0.02	71.00	9226.00	40650	20230908	-37.76	22900	20231030	10.48	39500	-35.95	20240227	25100	0.80	20240729	40650	-37.76	20230908	22900	10.48	20231030	3.32	N	090360	500	48 억		175811	N	N	18	N	00	N
26	20240726	160706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25350	-150	5	-0.59	888486400	34905	73.48	25250	25900	25250	33150	17850	25500	25455.41	1.76	0	4538	26566	26032	25566	25032	24566	25800	24800	49	7650	500	18360	50	1	9750000	2472	357.04	2.75	12	0.36	71.00	9226.00	40650	20230908	-37.64	22900	20231030	10.70	39500	-35.82	20240227	25100	1.00	20240725	40650	-37.64	20230908	22900	10.70	20231030	3.35	N	090360	500	48 억		171778	N	N	18	N	00	N
27	20240726	150714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25350	-150	5	-0.59	817962300	32125	67.63	25250	25900	25250	33150	17850	25500	25461.86	1.76	0	4208	26566	26032	25566	25032	24566	25800	24800	49	7650	500	18360	50	1	9750000	2472	357.04	2.75	12	0.33	71.00	9226.00	40650	20230908	-37.64	22900	20231030	10.70	39500	-35.82	20240227	25100	1.00	20240725	40650	-37.64	20230908	22900	10.70	20231030	3.35	N	090360	500	48 억		171778	N	N	32	N	00	N
28	20240726	140714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	-50	5	-0.20	741671700	29119	61.30	25250	25900	25250	33150	17850	25500	25470.37	1.76	0	4133	26566	26032	25566	25032	24566	25800	24800	49	7650	500	18360	50	1	9750000	2481	358.45	2.76	12	0.30	71.00	9226.00	40650	20230908	-37.39	22900	20231030	11.14	39500	-35.57	20240227	25100	1.39	20240725	40650	-37.39	20230908	22900	11.14	20231030	3.35	N	090360	500	48 억		171778	N	N	32	N	00	N
29	20240726	130714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25500	0	3	0.00	677578350	26599	55.99	25250	25900	25250	33150	17850	25500	25473.83	1.76	0	4252	26566	26032	25566	25032	24566	25800	24800	49	7650	500	18360	50	1	9750000	2486	359.15	2.76	12	0.27	71.00	9226.00	40650	20230908	-37.27	22900	20231030	11.35	39500	-35.44	20240227	25100	1.59	20240725	40650	-37.27	20230908	22900	11.35	20231030	3.35	N	090360	500	48 억		171778	N	N	32	N	00	N
30	20240726	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25500	0	3	0.00	651350900	25570	53.83	25250	25900	25250	33150	17850	25500	25473.25	1.76	0	4280	26566	26032	25566	25032	24566	25800	24800	49	7650	500	18360	50	1	9750000	2486	359.15	2.76	12	0.26	71.00	9226.00	40650	20230908	-37.27	22900	20231030	11.35	39500	-35.44	20240227	25100	1.59	20240725	40650	-37.27	20230908	22900	11.35	20231030	3.35	N	090360	500	48 억		171778	N	N	32	N	00	N
31	20240726	110716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25400	-100	5	-0.39	535648800	21051	44.31	25250	25900	25250	33150	17850	25500	25445.29	1.76	0	2272	26566	26032	25566	25032	24566	25800	24800	49	7650	500	18360	50	1	9750000	2477	357.75	2.75	12	0.22	71.00	9226.00	40650	20230908	-37.52	22900	20231030	10.92	39500	-35.70	20240227	25100	1.20	20240725	40650	-37.52	20230908	22900	10.92	20231030	3.35	N	090360	500	48 억		171778	N	N	32	N	00	N
32	20240726	100715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25500	0	3	0.00	424266950	16671	35.09	25250	25900	25250	33150	17850	25500	25449.40	1.76	0	2276	26566	26032	25566	25032	24566	25800	24800	49	7650	500	18360	50	1	9750000	2486	359.15	2.76	12	0.17	71.00	9226.00	40650	20230908	-37.27	22900	20231030	11.35	39500	-35.44	20240227	25100	1.59	20240725	40650	-37.27	20230908	22900	11.35	20231030	3.35	N	090360	500	48 억		171778	N	N	32	N	00	N
33	20240726	090708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	200	2	0.78	200775600	7906	16.64	25250	25700	25250	33150	17850	25500	25395.35	1.76	0	4044	26566	26032	25566	25032	24566	25800	24800	49	7650	500	18360	50	1	9750000	2506	361.97	2.79	12	0.08	71.00	9226.00	40650	20230908	-36.78	22900	20231030	12.23	39500	-34.94	20240227	25100	2.39	20240725	40650	-36.78	20230908	22900	12.23	20231030	3.35	N	090360	500	48 억		171778	N	N	32	N	00	N
34	20240725	160711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25500	-550	5	-2.11	1194696950	47041	142.51	25800	26100	25100	33850	18250	26050	25396.93	1.63	0	11633	26850	26450	26200	25800	25550	26375	25725	49	7800	500	18750	50	1	9750000	2486	359.15	2.76	12	0.48	71.00	9226.00	40650	20230908	-37.27	22900	20231030	11.35	39500	-35.44	20240227	25100	1.59	20240725	40650	-37.27	20230908	22900	11.35	20231030	3.40	N	090360	500	48 억		159376	N	N	32	N	00	N
35	20240725	150719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25650	-400	5	-1.54	1114029850	43881	132.94	25800	26100	25100	33850	18250	26050	25387.52	1.63	0	10660	26850	26450	26200	25800	25550	26375	25725	49	7800	500	18750	50	1	9750000	2501	361.27	2.78	12	0.45	71.00	9226.00	40650	20230908	-36.90	22900	20231030	12.01	39500	-35.06	20240227	25100	2.19	20240725	40650	-36.90	20230908	22900	12.01	20231030	3.40	N	090360	500	48 억		159376	N	N	38	N	00	N
36	20240725	140719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25900	-150	5	-0.58	1016834650	40093	121.46	25800	26100	25100	33850	18250	26050	25361.90	1.63	0	9901	26850	26450	26200	25800	25550	26375	25725	49	7800	500	18750	50	1	9750000	2525	364.79	2.81	12	0.41	71.00	9226.00	40650	20230908	-36.29	22900	20231030	13.10	39500	-34.43	20240227	25100	3.19	20240725	40650	-36.29	20230908	22900	13.10	20231030	3.40	N	090360	500	48 억		159376	N	N	38	N	00	N
37	20240725	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25550	-500	5	-1.92	887602100	35084	106.29	25800	25800	25100	33850	18250	26050	25299.34	1.63	0	10345	26850	26450	26200	25800	25550	26375	25725	49	7800	500	18750	50	1	9750000	2491	359.86	2.77	12	0.36	71.00	9226.00	40650	20230908	-37.15	22900	20231030	11.57	39500	-35.32	20240227	25100	1.79	20240725	40650	-37.15	20230908	22900	11.57	20231030	3.40	N	090360	500	48 억		159376	N	N	38	N	00	N
38	20240725	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25400	-650	5	-2.50	811297800	32077	97.18	25800	25800	25100	33850	18250	26050	25292.20	1.63	0	9294	26850	26450	26200	25800	25550	26375	25725	49	7800	500	18750	50	1	9750000	2477	357.75	2.75	12	0.33	71.00	9226.00	40650	20230908	-37.52	22900	20231030	10.92	39500	-35.70	20240227	25100	1.20	20240725	40650	-37.52	20230908	22900	10.92	20231030	3.40	N	090360	500	48 억		159376	N	N	38	N	00	N
39	20240725	110711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25250	-800	5	-3.07	725018600	28672	86.86	25800	25800	25100	33850	18250	26050	25286.64	1.63	0	7448	26850	26450	26200	25800	25550	26375	25725	49	7800	500	18750	50	1	9750000	2462	355.63	2.74	12	0.29	71.00	9226.00	40650	20230908	-37.88	22900	20231030	10.26	39500	-36.08	20240227	25100	0.60	20240725	40650	-37.88	20230908	22900	10.26	20231030	3.40	N	090360	500	48 억		159376	N	N	38	N	00	N
40	20240725	100711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25200	-850	5	-3.26	514808300	20327	61.58	25800	25800	25150	33850	18250	26050	25326.33	1.63	0	3970	26850	26450	26200	25800	25550	26375	25725	49	7800	500	18750	50	1	9750000	2457	354.93	2.73	12	0.21	71.00	9226.00	40650	20230908	-38.01	22900	20231030	10.04	39500	-36.20	20240227	25150	0.20	20240725	40650	-38.01	20230908	22900	10.04	20231030	3.40	N	090360	500	48 억		159376	N	N	38	N	00	N
41	20240725	090708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	-600	5	-2.30	68480650	2677	8.11	25800	25800	25400	33850	18250	26050	25581.12	1.63	0	-163	26850	26450	26200	25800	25550	26375	25725	49	7800	500	18750	50	1	9750000	2481	358.45	2.76	12	0.03	71.00	9226.00	40650	20230908	-37.39	22900	20231030	11.14	39500	-35.57	20240227	25400	0.20	20240725	40650	-37.39	20230908	22900	11.14	20231030	3.40	N	090360	500	48 억		159376	N	N	38	N	00	N
42	20240724	160705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26050	-200	5	-0.76	861116850	32881	63.14	26050	26600	25950	34100	18400	26250	26188.98	1.64	0	-888	27550	26900	26550	25900	25550	26725	25725	49	7850	500	18900	50	1	9750000	2540	366.90	2.82	12	0.34	71.00	9226.00	40650	20230908	-35.92	22900	20231030	13.76	39500	-34.05	20240227	25950	0.39	20240724	40650	-35.92	20230908	22900	13.76	20231030	3.42	N	090360	500	48 억		160289	N	N	38	N	00	N
43	20240724	150717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26150	-100	5	-0.38	796035500	30392	58.36	26050	26600	25950	34100	18400	26250	26192.27	1.64	0	-732	27550	26900	26550	25900	25550	26725	25725	49	7850	500	18900	50	1	9750000	2550	368.31	2.83	12	0.31	71.00	9226.00	40650	20230908	-35.67	22900	20231030	14.19	39500	-33.80	20240227	25950	0.77	20240724	40650	-35.67	20230908	22900	14.19	20231030	3.42	N	090360	500	48 억		160289	N	N	12	N	00	N
44	20240724	140711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26200	-50	5	-0.19	519586950	19776	37.98	26050	26600	26000	34100	18400	26250	26273.61	1.64	0	-1461	27550	26900	26550	25900	25550	26725	25725	49	7850	500	18900	50	1	9750000	2555	369.01	2.84	12	0.20	71.00	9226.00	40650	20230908	-35.55	22900	20231030	14.41	39500	-33.67	20240227	26000	0.77	20240724	40650	-35.55	20230908	22900	14.41	20231030	3.42	N	090360	500	48 억		160289	N	N	12	N	00	N
45	20240724	130718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26350	100	2	0.38	414930900	15778	30.30	26050	26600	26000	34100	18400	26250	26298.07	1.64	0	-1553	27550	26900	26550	25900	25550	26725	25725	49	7850	500	18900	50	1	9750000	2569	371.13	2.86	12	0.16	71.00	9226.00	40650	20230908	-35.18	22900	20231030	15.07	39500	-33.29	20240227	26000	1.35	20240724	40650	-35.18	20230908	22900	15.07	20231030	3.42	N	090360	500	48 억		160289	N	N	12	N	00	N
46	20240724	120716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26400	150	2	0.57	370229300	14077	27.03	26050	26600	26000	34100	18400	26250	26300.30	1.64	0	-1685	27550	26900	26550	25900	25550	26725	25725	49	7850	500	18900	50	1	9750000	2574	371.83	2.86	12	0.14	71.00	9226.00	40650	20230908	-35.06	22900	20231030	15.28	39500	-33.16	20240227	26000	1.54	20240724	40650	-35.06	20230908	22900	15.28	20231030	3.42	N	090360	500	48 억		160289	N	N	12	N	00	N
47	20240724	110713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26400	150	2	0.57	262723350	10000	19.20	26050	26600	26000	34100	18400	26250	26272.33	1.64	0	393	27550	26900	26550	25900	25550	26725	25725	49	7850	500	18900	50	1	9750000	2574	371.83	2.86	12	0.10	71.00	9226.00	40650	20230908	-35.06	22900	20231030	15.28	39500	-33.16	20240227	26000	1.54	20240724	40650	-35.06	20230908	22900	15.28	20231030	3.42	N	090360	500	48 억		160289	N	N	12	N	00	N
48	20240724	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26500	250	2	0.95	194723150	7417	14.24	26050	26600	26000	34100	18400	26250	26253.63	1.64	0	144	27550	26900	26550	25900	25550	26725	25725	49	7850	500	18900	50	1	9750000	2584	373.24	2.87	12	0.08	71.00	9226.00	40650	20230908	-34.81	22900	20231030	15.72	39500	-32.91	20240227	26000	1.92	20240724	40650	-34.81	20230908	22900	15.72	20231030	3.42	N	090360	500	48 억		160289	N	N	12	N	00	N
49	20240724	090708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26200	-50	5	-0.19	72817400	2793	5.36	26050	26200	26000	34100	18400	26250	26071.39	1.64	0	-84	27550	26900	26550	25900	25550	26725	25725	49	7850	500	18900	50	1	9750000	2555	369.01	2.84	12	0.03	71.00	9226.00	40650	20230908	-35.55	22900	20231030	14.41	39500	-33.67	20240227	26000	0.77	20240724	40650	-35.55	20230908	22900	14.41	20231030	3.42	N	090360	500	48 억		160289	N	N	12	N	00	N
50	20240723	160702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26250	-550	5	-2.05	1360662450	51173	89.38	26800	27200	26200	34800	18800	26800	26590.72	1.62	0	2210	28000	27400	27050	26450	26100	27225	26275	49	8000	500	19290	50	1	9750000	2559	369.72	2.85	12	0.52	71.00	9226.00	40650	20230908	-35.42	22900	20231030	14.63	39500	-33.54	20240227	26200	0.19	20240723	40650	-35.42	20230908	22900	14.63	20231030	3.44	N	090360	500	48 억		158077	N	N	12	N	00	N
51	20240723	150719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26500	-300	5	-1.12	1016002650	38065	66.48	26800	27200	26350	34800	18800	26800	26691.26	1.62	0	1468	28000	27400	27050	26450	26100	27225	26275	49	8000	500	19290	50	1	9750000	2584	373.24	2.87	12	0.39	71.00	9226.00	40650	20230908	-34.81	22900	20231030	15.72	39500	-32.91	20240227	26350	0.57	20240723	40650	-34.81	20230908	22900	15.72	20231030	3.44	N	090360	500	48 억		158077	N	N	0	N	00	N
52	20240723	140707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26650	-150	5	-0.56	873512600	32685	57.09	26800	27200	26350	34800	18800	26800	26725.18	1.62	0	-88	28000	27400	27050	26450	26100	27225	26275	49	8000	500	19290	50	1	9750000	2598	375.35	2.89	12	0.34	71.00	9226.00	40650	20230908	-34.44	22900	20231030	16.38	39500	-32.53	20240227	26350	1.14	20240723	40650	-34.44	20230908	22900	16.38	20231030	3.44	N	090360	500	48 억		158077	N	N	0	N	00	N
53	20240723	130702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26550	-250	5	-0.93	840219600	31433	54.90	26800	27200	26350	34800	18800	26800	26730.49	1.62	0	139	28000	27400	27050	26450	26100	27225	26275	49	8000	500	19290	50	1	9750000	2589	373.94	2.88	12	0.32	71.00	9226.00	40650	20230908	-34.69	22900	20231030	15.94	39500	-32.78	20240227	26350	0.76	20240723	40650	-34.69	20230908	22900	15.94	20231030	3.44	N	090360	500	48 억		158077	N	N	0	N	00	N
54	20240723	120707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26500	-300	5	-1.12	697757400	26041	45.48	26800	27200	26400	34800	18800	26800	26794.57	1.62	0	847	28000	27400	27050	26450	26100	27225	26275	49	8000	500	19290	50	1	9750000	2584	373.24	2.87	12	0.27	71.00	9226.00	40650	20230908	-34.81	22900	20231030	15.72	39500	-32.91	20240227	26400	0.38	20240723	40650	-34.81	20230908	22900	15.72	20231030	3.44	N	090360	500	48 억		158077	N	N	0	N	00	N
55	20240723	110710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26700	-100	5	-0.37	525234150	19535	34.12	26800	27200	26600	34800	18800	26800	26886.83	1.62	0	147	28000	27400	27050	26450	26100	27225	26275	49	8000	500	19290	50	1	9750000	2603	376.06	2.89	12	0.20	71.00	9226.00	40650	20230908	-34.32	22900	20231030	16.59	39500	-32.41	20240227	26600	0.38	20240723	40650	-34.32	20230908	22900	16.59	20231030	3.44	N	090360	500	48 억		158077	N	N	0	N	00	N
56	20240723	100706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27000	200	2	0.75	369432450	13723	23.97	26800	27200	26750	34800	18800	26800	26920.68	1.62	0	1262	28000	27400	27050	26450	26100	27225	26275	49	8000	500	19290	50	1	9750000	2633	380.28	2.93	12	0.14	71.00	9226.00	40650	20230908	-33.58	22900	20231030	17.90	39500	-31.65	20240227	26700	1.12	20240722	40650	-33.58	20230908	22900	17.90	20231030	3.44	N	090360	500	48 억		158077	N	N	0	N	00	N
57	20240723	090711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27100	300	2	1.12	103732850	3840	6.71	26800	27200	26800	34800	18800	26800	27013.76	1.62	0	-312	28000	27400	27050	26450	26100	27225	26275	49	8000	500	19290	50	1	9750000	2642	381.69	2.94	12	0.04	71.00	9226.00	40650	20230908	-33.33	22900	20231030	18.34	39500	-31.39	20240227	26700	1.50	20240722	40650	-33.33	20230908	22900	18.34	20231030	3.44	N	090360	500	48 억		158077	N	N	0	N	00	N
58	20240722	160700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26800	-1050	5	-3.77	1528668450	56745	201.71	27500	27650	26700	36200	19500	27850	26939.31	1.72	0	-9469	28250	28050	27800	27600	27350	28150	27700	49	8350	500	20050	50	1	9750000	2613	377.46	2.90	12	0.58	71.00	9226.00	40650	20230908	-34.07	22900	20231030	17.03	39500	-32.15	20240227	26700	0.37	20240722	40650	-34.07	20230908	22900	17.03	20231030	3.45	N	090360	500	48 억		167469	N	N	16	N	00	N
59	20240722	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26900	-950	5	-3.41	1428670400	53012	188.44	27500	27650	26700	36200	19500	27850	26949.77	1.72	0	-9414	28250	28050	27800	27600	27350	28150	27700	49	8350	500	20050	50	1	9750000	2623	378.87	2.92	12	0.54	71.00	9226.00	40650	20230908	-33.83	22900	20231030	17.47	39500	-31.90	20240227	26700	0.75	20240722	40650	-33.83	20230908	22900	17.47	20231030	3.45	N	090360	500	48 억		167469	N	N	16	N	00	N
60	20240722	140708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26800	-1050	5	-3.77	1216088950	45061	160.18	27500	27650	26700	36200	19500	27850	26987.42	1.72	0	-9259	28250	28050	27800	27600	27350	28150	27700	49	8350	500	20050	50	1	9750000	2613	377.46	2.90	12	0.46	71.00	9226.00	40650	20230908	-34.07	22900	20231030	17.03	39500	-32.15	20240227	26700	0.37	20240722	40650	-34.07	20230908	22900	17.03	20231030	3.45	N	090360	500	48 억		167469	N	N	16	N	00	N
61	20240722	130705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26800	-1050	5	-3.77	1129887900	41844	148.74	27500	27650	26700	36200	19500	27850	27002.18	1.72	0	-9126	28250	28050	27800	27600	27350	28150	27700	49	8350	500	20050	50	1	9750000	2613	377.46	2.90	12	0.43	71.00	9226.00	40650	20230908	-34.07	22900	20231030	17.03	39500	-32.15	20240227	26700	0.37	20240722	40650	-34.07	20230908	22900	17.03	20231030	3.45	N	090360	500	48 억		167469	N	N	16	N	00	N
62	20240722	120706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26900	-950	5	-3.41	1054406350	39025	138.72	27500	27650	26700	36200	19500	27850	27018.53	1.72	0	-8666	28250	28050	27800	27600	27350	28150	27700	49	8350	500	20050	50	1	9750000	2623	378.87	2.92	12	0.40	71.00	9226.00	40650	20230908	-33.83	22900	20231030	17.47	39500	-31.90	20240227	26700	0.75	20240722	40650	-33.83	20230908	22900	17.47	20231030	3.45	N	090360	500	48 억		167469	N	N	16	N	00	N
63	20240722	110701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26750	-1100	5	-3.95	930074700	34385	122.23	27500	27650	26700	36200	19500	27850	27048.62	1.72	0	-7221	28250	28050	27800	27600	27350	28150	27700	49	8350	500	20050	50	1	9750000	2608	376.76	2.90	12	0.35	71.00	9226.00	40650	20230908	-34.19	22900	20231030	16.81	39500	-32.28	20240227	26700	0.19	20240722	40650	-34.19	20230908	22900	16.81	20231030	3.45	N	090360	500	48 억		167469	N	N	16	N	00	N
64	20240722	100705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26750	-1100	5	-3.95	716908150	26421	93.92	27500	27650	26700	36200	19500	27850	27133.76	1.72	0	-6259	28250	28050	27800	27600	27350	28150	27700	49	8350	500	20050	50	1	9750000	2608	376.76	2.90	12	0.27	71.00	9226.00	40650	20230908	-34.19	22900	20231030	16.81	39500	-32.28	20240227	26700	0.19	20240722	40650	-34.19	20230908	22900	16.81	20231030	3.45	N	090360	500	48 억		167469	N	N	16	N	00	N
65	20240722	090705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	-250	5	-0.90	109001400	3965	14.09	27500	27650	27350	36200	19500	27850	27489.99	1.72	0	-307	28250	28050	27800	27600	27350	28150	27700	49	8350	500	20050	50	1	9750000	2691	388.73	2.99	12	0.04	71.00	9226.00	40650	20230908	-32.10	22900	20231030	20.52	39500	-30.13	20240227	27300	1.10	20240703	40650	-32.10	20230908	22900	20.52	20231030	3.45	N	090360	500	48 억		167469	N	N	16	N	00	N
66	20240719	160649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	350	2	1.27	743331950	26738	72.68	27550	28000	27550	35750	19250	27500	27800.58	1.70	0	1998	28000	27750	27550	27300	27100	27650	27200	49	8250	500	19800	50	1	9750000	2715	392.25	3.02	12	0.27	71.00	9226.00	40650	20230908	-31.49	22900	20231030	21.62	39500	-29.49	20240227	27300	2.01	20240703	40650	-31.49	20230908	22900	21.62	20231030	3.44	N	090360	500	48 억		165472	N	N	16	N	00	N
67	20240719	150655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	350	2	1.27	695066100	25002	67.96	27550	28000	27550	35750	19250	27500	27800.42	1.70	0	1836	28000	27750	27550	27300	27100	27650	27200	49	8250	500	19800	50	1	9750000	2715	392.25	3.02	12	0.26	71.00	9226.00	40650	20230908	-31.49	22900	20231030	21.62	39500	-29.49	20240227	27300	2.01	20240703	40650	-31.49	20230908	22900	21.62	20231030	3.44	N	090360	500	48 억		165472	N	N	129	N	00	N
68	20240719	140658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	350	2	1.27	610365750	21948	59.66	27550	28000	27550	35750	19250	27500	27809.63	1.70	0	624	28000	27750	27550	27300	27100	27650	27200	49	8250	500	19800	50	1	9750000	2715	392.25	3.02	12	0.23	71.00	9226.00	40650	20230908	-31.49	22900	20231030	21.62	39500	-29.49	20240227	27300	2.01	20240703	40650	-31.49	20230908	22900	21.62	20231030	3.44	N	090360	500	48 억		165472	N	N	129	N	00	N
69	20240719	130650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27800	300	2	1.09	546307550	19634	53.37	27550	28000	27550	35750	19250	27500	27824.57	1.70	0	536	28000	27750	27550	27300	27100	27650	27200	49	8250	500	19800	50	1	9750000	2711	391.55	3.01	12	0.20	71.00	9226.00	40650	20230908	-31.61	22900	20231030	21.40	39500	-29.62	20240227	27300	1.83	20240703	40650	-31.61	20230908	22900	21.40	20231030	3.44	N	090360	500	48 억		165472	N	N	129	N	00	N
70	20240719	120650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27900	400	2	1.45	461440450	16575	45.05	27550	28000	27550	35750	19250	27500	27839.54	1.70	0	156	28000	27750	27550	27300	27100	27650	27200	49	8250	500	19800	50	1	9750000	2720	392.96	3.02	12	0.17	71.00	9226.00	40650	20230908	-31.37	22900	20231030	21.83	39500	-29.37	20240227	27300	2.20	20240703	40650	-31.37	20230908	22900	21.83	20231030	3.44	N	090360	500	48 억		165472	N	N	129	N	00	N
71	20240719	110655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27950	450	2	1.64	369581350	13283	36.11	27550	28000	27550	35750	19250	27500	27823.64	1.70	0	114	28000	27750	27550	27300	27100	27650	27200	49	8250	500	19800	50	1	9750000	2725	393.66	3.03	12	0.14	71.00	9226.00	40650	20230908	-31.24	22900	20231030	22.05	39500	-29.24	20240227	27300	2.38	20240703	40650	-31.24	20230908	22900	22.05	20231030	3.44	N	090360	500	48 억		165472	N	N	129	N	00	N
72	20240719	100558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28000	500	2	1.82	321306550	11549	31.39	27550	28000	27550	35750	19250	27500	27821.16	1.70	0	372	28000	27750	27550	27300	27100	27650	27200	49	8250	500	19800	50	1	9750000	2730	394.37	3.03	12	0.12	71.00	9226.00	40650	20230908	-31.12	22900	20231030	22.27	39500	-29.11	20240227	27300	2.56	20240703	40650	-31.12	20230908	22900	22.27	20231030	3.44	N	090360	500	48 억		165472	N	N	129	N	00	N
73	20240719	090704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27750	250	2	0.91	63763850	2303	6.26	27550	27800	27550	35750	19250	27500	27687.30	1.70	0	228	28000	27750	27550	27300	27100	27650	27200	49	8250	500	19800	50	1	9750000	2706	390.85	3.01	12	0.02	71.00	9226.00	40650	20230908	-31.73	22900	20231030	21.18	39500	-29.75	20240227	27300	1.65	20240703	40650	-31.73	20230908	22900	21.18	20231030	3.44	N	090360	500	48 억		165472	N	N	129	N	00	N
74	20240718	160642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27500	-450	5	-1.61	990833800	36002	83.88	27550	27800	27350	36300	19600	27950	27521.64	1.69	0	577	28816	28382	28166	27732	27516	28275	27625	49	8350	500	20120	50	1	9750000	2681	387.32	2.98	12	0.37	71.00	9226.00	40650	20230908	-32.35	22900	20231030	20.09	39500	-30.38	20240227	27300	0.73	20240703	40650	-32.35	20230908	22900	20.09	20231030	3.43	N	090360	500	48 억		164897	N	N	129	N	00	N
75	20240718	150651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27500	-450	5	-1.61	943710700	34287	79.89	27550	27800	27350	36300	19600	27950	27523.86	1.69	0	599	28816	28382	28166	27732	27516	28275	27625	49	8350	500	20120	50	1	9750000	2681	387.32	2.98	12	0.35	71.00	9226.00	40650	20230908	-32.35	22900	20231030	20.09	39500	-30.38	20240227	27300	0.73	20240703	40650	-32.35	20230908	22900	20.09	20231030	3.43	N	090360	500	48 억		164897	N	N	39	N	00	N
76	20240718	140646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	-350	5	-1.25	837114900	30408	70.85	27550	27800	27350	36300	19600	27950	27529.43	1.69	0	787	28816	28382	28166	27732	27516	28275	27625	49	8350	500	20120	50	1	9750000	2691	388.73	2.99	12	0.31	71.00	9226.00	40650	20230908	-32.10	22900	20231030	20.52	39500	-30.13	20240227	27300	1.10	20240703	40650	-32.10	20230908	22900	20.52	20231030	3.43	N	090360	500	48 억		164897	N	N	39	N	00	N
77	20240718	130647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27550	-400	5	-1.43	758123800	27537	64.16	27550	27800	27350	36300	19600	27950	27531.10	1.69	0	1017	28816	28382	28166	27732	27516	28275	27625	49	8350	500	20120	50	1	9750000	2686	388.03	2.99	12	0.28	71.00	9226.00	40650	20230908	-32.23	22900	20231030	20.31	39500	-30.25	20240227	27300	0.92	20240703	40650	-32.23	20230908	22900	20.31	20231030	3.43	N	090360	500	48 억		164897	N	N	39	N	00	N
78	20240718	120647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	-350	5	-1.25	691387950	25114	58.51	27550	27800	27350	36300	19600	27950	27529.98	1.69	0	1016	28816	28382	28166	27732	27516	28275	27625	49	8350	500	20120	50	1	9750000	2691	388.73	2.99	12	0.26	71.00	9226.00	40650	20230908	-32.10	22900	20231030	20.52	39500	-30.13	20240227	27300	1.10	20240703	40650	-32.10	20230908	22900	20.52	20231030	3.43	N	090360	500	48 억		164897	N	N	39	N	00	N
79	20240718	110651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	-350	5	-1.25	660359950	23989	55.89	27550	27800	27350	36300	19600	27950	27527.61	1.69	0	1080	28816	28382	28166	27732	27516	28275	27625	49	8350	500	20120	50	1	9750000	2691	388.73	2.99	12	0.25	71.00	9226.00	40650	20230908	-32.10	22900	20231030	20.52	39500	-30.13	20240227	27300	1.10	20240703	40650	-32.10	20230908	22900	20.52	20231030	3.43	N	090360	500	48 억		164897	N	N	39	N	00	N
80	20240718	100653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	-350	5	-1.25	564977750	20537	47.85	27550	27800	27350	36300	19600	27950	27510.24	1.69	0	1030	28816	28382	28166	27732	27516	28275	27625	49	8350	500	20120	50	1	9750000	2691	388.73	2.99	12	0.21	71.00	9226.00	40650	20230908	-32.10	22900	20231030	20.52	39500	-30.13	20240227	27300	1.10	20240703	40650	-32.10	20230908	22900	20.52	20231030	3.43	N	090360	500	48 억		164897	N	N	39	N	00	N
81	20240718	090652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27700	-250	5	-0.89	225098400	8176	19.05	27550	27800	27350	36300	19600	27950	27531.60	1.69	0	-743	28816	28382	28166	27732	27516	28275	27625	49	8350	500	20120	50	1	9750000	2701	390.14	3.00	12	0.08	71.00	9226.00	40650	20230908	-31.86	22900	20231030	20.96	39500	-29.87	20240227	27300	1.47	20240703	40650	-31.86	20230908	22900	20.96	20231030	3.43	N	090360	500	48 억		164897	N	N	39	N	00	N
82	20240717	160720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27950	-350	5	-1.24	1188046500	42280	119.45	28500	28600	27950	36750	19850	28300	28102.03	1.77	0	-7393	29066	28682	28466	28082	27866	28875	28275	49	8450	500	20370	50	1	9750000	2725	393.66	3.03	12	0.43	71.00	9226.00	40650	20230908	-31.24	22900	20231030	22.05	39500	-29.24	20240227	27300	2.38	20240703	40650	-31.24	20230908	22900	22.05	20231030	3.43	N	090360	500	48 억		172291	N	N	39	N	00	N
83	20240717	150724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28050	-250	5	-0.88	1095420500	38970	110.10	28500	28600	27950	36750	19850	28300	28109.33	1.77	0	-7122	29066	28682	28466	28082	27866	28875	28275	49	8450	500	20370	50	1	9750000	2735	395.07	3.04	12	0.40	71.00	9226.00	40650	20230908	-31.00	22900	20231030	22.49	39500	-28.99	20240227	27300	2.75	20240703	40650	-31.00	20230908	22900	22.49	20231030	3.43	N	090360	500	48 억		172291	N	N	7	N	00	N
84	20240717	140721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28050	-250	5	-0.88	788811600	28022	79.17	28500	28600	28000	36750	19850	28300	28149.73	1.77	0	-1573	29066	28682	28466	28082	27866	28875	28275	49	8450	500	20370	50	1	9750000	2735	395.07	3.04	12	0.29	71.00	9226.00	40650	20230908	-31.00	22900	20231030	22.49	39500	-28.99	20240227	27300	2.75	20240703	40650	-31.00	20230908	22900	22.49	20231030	3.43	N	090360	500	48 억		172291	N	N	7	N	00	N
85	20240717	130720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28150	-150	5	-0.53	656519400	23303	65.84	28500	28600	28000	36750	19850	28300	28173.17	1.77	0	-839	29066	28682	28466	28082	27866	28875	28275	49	8450	500	20370	50	1	9750000	2745	396.48	3.05	12	0.24	71.00	9226.00	40650	20230908	-30.75	22900	20231030	22.93	39500	-28.73	20240227	27300	3.11	20240703	40650	-30.75	20230908	22900	22.93	20231030	3.43	N	090360	500	48 억		172291	N	N	7	N	00	N
86	20240717	120720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28150	-150	5	-0.53	552032050	19582	55.32	28500	28600	28000	36750	19850	28300	28190.79	1.77	0	-647	29066	28682	28466	28082	27866	28875	28275	49	8450	500	20370	50	1	9750000	2745	396.48	3.05	12	0.20	71.00	9226.00	40650	20230908	-30.75	22900	20231030	22.93	39500	-28.73	20240227	27300	3.11	20240703	40650	-30.75	20230908	22900	22.93	20231030	3.43	N	090360	500	48 억		172291	N	N	7	N	00	N
87	20240717	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28150	-150	5	-0.53	483762050	17154	48.46	28500	28600	28000	36750	19850	28300	28201.12	1.77	0	-626	29066	28682	28466	28082	27866	28875	28275	49	8450	500	20370	50	1	9750000	2745	396.48	3.05	12	0.18	71.00	9226.00	40650	20230908	-30.75	22900	20231030	22.93	39500	-28.73	20240227	27300	3.11	20240703	40650	-30.75	20230908	22900	22.93	20231030	3.43	N	090360	500	48 억		172291	N	N	7	N	00	N
88	20240717	100720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28200	-100	5	-0.35	197741400	6972	19.70	28500	28600	28200	36750	19850	28300	28362.22	1.77	0	-2430	29066	28682	28466	28082	27866	28875	28275	49	8450	500	20370	50	1	9750000	2750	397.18	3.06	12	0.07	71.00	9226.00	40650	20230908	-30.63	22900	20231030	23.14	39500	-28.61	20240227	27300	3.30	20240703	40650	-30.63	20230908	22900	23.14	20231030	3.43	N	090360	500	48 억		172291	N	N	7	N	00	N
89	20240717	090557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	300	2	1.06	14992450	525	1.48	28500	28600	28400	36750	19850	28300	28557.05	1.77	0	-311	29066	28682	28466	28082	27866	28875	28275	49	8450	500	20370	50	1	9750000	2789	402.82	3.10	12	0.01	71.00	9226.00	40650	20230908	-29.64	22900	20231030	24.89	39500	-27.59	20240227	27300	4.76	20240703	40650	-29.64	20230908	22900	24.89	20231030	3.43	N	090360	500	48 억		172291	N	N	7	N	00	N
90	20240716	160721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28300	50	2	0.18	995187750	34969	100.60	28250	28850	28250	36700	19800	28250	28459.94	1.72	0	4167	29216	28732	28416	27932	27616	28575	27775	49	8450	500	20340	50	1	9750000	2759	398.59	3.07	12	0.36	71.00	9226.00	40650	20230908	-30.38	22900	20231030	23.58	39500	-28.35	20240227	27300	3.66	20240703	40650	-30.38	20230908	22900	23.58	20231030	3.37	N	090360	500	48 억		168121	N	N	7	N	00	N
91	20240716	150729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28400	150	2	0.53	942409500	33105	95.24	28250	28850	28250	36700	19800	28250	28467.35	1.72	0	4033	29216	28732	28416	27932	27616	28575	27775	49	8450	500	20340	50	1	9750000	2769	400.00	3.08	12	0.34	71.00	9226.00	40650	20230908	-30.14	22900	20231030	24.02	39500	-28.10	20240227	27300	4.03	20240703	40650	-30.14	20230908	22900	24.02	20231030	3.37	N	090360	500	48 억		168121	N	N	44	N	00	N
92	20240716	140726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28400	150	2	0.53	729948900	25592	73.62	28250	28850	28250	36700	19800	28250	28522.65	1.72	0	429	29216	28732	28416	27932	27616	28575	27775	49	8450	500	20340	50	1	9750000	2769	400.00	3.08	12	0.26	71.00	9226.00	40650	20230908	-30.14	22900	20231030	24.02	39500	-28.10	20240227	27300	4.03	20240703	40650	-30.14	20230908	22900	24.02	20231030	3.37	N	090360	500	48 억		168121	N	N	44	N	00	N
93	20240716	130727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28450	200	2	0.71	625613100	21910	63.03	28250	28850	28250	36700	19800	28250	28553.91	1.72	0	446	29216	28732	28416	27932	27616	28575	27775	49	8450	500	20340	50	1	9750000	2774	400.70	3.08	12	0.22	71.00	9226.00	40650	20230908	-30.01	22900	20231030	24.24	39500	-27.97	20240227	27300	4.21	20240703	40650	-30.01	20230908	22900	24.24	20231030	3.37	N	090360	500	48 억		168121	N	N	44	N	00	N
94	20240716	120725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28500	250	2	0.88	574868750	20124	57.89	28250	28850	28250	36700	19800	28250	28566.48	1.72	0	270	29216	28732	28416	27932	27616	28575	27775	49	8450	500	20340	50	1	9750000	2779	401.41	3.09	12	0.21	71.00	9226.00	40650	20230908	-29.89	22900	20231030	24.45	39500	-27.85	20240227	27300	4.40	20240703	40650	-29.89	20230908	22900	24.45	20231030	3.37	N	090360	500	48 억		168121	N	N	44	N	00	N
95	20240716	110725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28450	200	2	0.71	509650450	17830	51.29	28250	28850	28250	36700	19800	28250	28584.06	1.72	0	99	29216	28732	28416	27932	27616	28575	27775	49	8450	500	20340	50	1	9750000	2774	400.70	3.08	12	0.18	71.00	9226.00	40650	20230908	-30.01	22900	20231030	24.24	39500	-27.97	20240227	27300	4.21	20240703	40650	-30.01	20230908	22900	24.24	20231030	3.37	N	090360	500	48 억		168121	N	N	44	N	00	N
96	20240716	100726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	350	2	1.24	393491250	13746	39.55	28250	28850	28250	36700	19800	28250	28626.15	1.72	0	108	29216	28732	28416	27932	27616	28575	27775	49	8450	500	20340	50	1	9750000	2789	402.82	3.10	12	0.14	71.00	9226.00	40650	20230908	-29.64	22900	20231030	24.89	39500	-27.59	20240227	27300	4.76	20240703	40650	-29.64	20230908	22900	24.89	20231030	3.37	N	090360	500	48 억		168121	N	N	44	N	00	N
97	20240716	090724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	350	2	1.24	53416150	1877	5.40	28250	28600	28250	36700	19800	28250	28459.37	1.72	0	309	29216	28732	28416	27932	27616	28575	27775	49	8450	500	20340	50	1	9750000	2789	402.82	3.10	12	0.02	71.00	9226.00	40650	20230908	-29.64	22900	20231030	24.89	39500	-27.59	20240227	27300	4.76	20240703	40650	-29.64	20230908	22900	24.89	20231030	3.37	N	090360	500	48 억		168121	N	N	44	N	00	N
98	20240715	160713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28250	-350	5	-1.22	980891200	34546	30.88	28650	28900	28100	37150	20050	28600	28394.15	1.72	0	525	29900	29250	28900	28250	27900	29075	28075	49	8550	500	20590	50	1	9750000	2754	397.89	3.06	12	0.35	71.00	9226.00	40650	20230908	-30.50	22900	20231030	23.36	39500	-28.48	20240227	27300	3.48	20240703	40650	-30.50	20230908	22900	23.36	20231030	3.38	N	090360	500	48 억		167596	N	N	44	N	00	N
99	20240715	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28350	-250	5	-0.87	918825600	32351	28.92	28650	28900	28100	37150	20050	28600	28401.77	1.72	0	-254	29900	29250	28900	28250	27900	29075	28075	49	8550	500	20590	50	1	9750000	2764	399.30	3.07	12	0.33	71.00	9226.00	40650	20230908	-30.26	22900	20231030	23.80	39500	-28.23	20240227	27300	3.85	20240703	40650	-30.26	20230908	22900	23.80	20231030	3.38	N	090360	500	48 억		167596	N	N	193	N	00	N
100	20240715	140717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28400	-200	5	-0.70	783728950	27583	24.66	28650	28900	28100	37150	20050	28600	28413.48	1.72	0	-1052	29900	29250	28900	28250	27900	29075	28075	49	8550	500	20590	50	1	9750000	2769	400.00	3.08	12	0.28	71.00	9226.00	40650	20230908	-30.14	22900	20231030	24.02	39500	-28.10	20240227	27300	4.03	20240703	40650	-30.14	20230908	22900	24.02	20231030	3.38	N	090360	500	48 억		167596	N	N	193	N	00	N
101	20240715	130718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28450	-150	5	-0.52	661943400	23295	20.83	28650	28900	28100	37150	20050	28600	28415.69	1.72	0	-1940	29900	29250	28900	28250	27900	29075	28075	49	8550	500	20590	50	1	9750000	2774	400.70	3.08	12	0.24	71.00	9226.00	40650	20230908	-30.01	22900	20231030	24.24	39500	-27.97	20240227	27300	4.21	20240703	40650	-30.01	20230908	22900	24.24	20231030	3.38	N	090360	500	48 억		167596	N	N	193	N	00	N
102	20240715	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28450	-150	5	-0.52	632475950	22258	19.90	28650	28900	28100	37150	20050	28600	28415.67	1.72	0	-2185	29900	29250	28900	28250	27900	29075	28075	49	8550	500	20590	50	1	9750000	2774	400.70	3.08	12	0.23	71.00	9226.00	40650	20230908	-30.01	22900	20231030	24.24	39500	-27.97	20240227	27300	4.21	20240703	40650	-30.01	20230908	22900	24.24	20231030	3.38	N	090360	500	48 억		167596	N	N	193	N	00	N
103	20240715	110717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28350	-250	5	-0.87	563356100	19820	17.72	28650	28900	28100	37150	20050	28600	28423.62	1.72	0	-1962	29900	29250	28900	28250	27900	29075	28075	49	8550	500	20590	50	1	9750000	2764	399.30	3.07	12	0.20	71.00	9226.00	40650	20230908	-30.26	22900	20231030	23.80	39500	-28.23	20240227	27300	3.85	20240703	40650	-30.26	20230908	22900	23.80	20231030	3.38	N	090360	500	48 억		167596	N	N	193	N	00	N
104	20240715	100717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28450	-150	5	-0.52	482209750	16959	15.16	28650	28900	28100	37150	20050	28600	28433.86	1.72	0	-2570	29900	29250	28900	28250	27900	29075	28075	49	8550	500	20590	50	1	9750000	2774	400.70	3.08	12	0.17	71.00	9226.00	40650	20230908	-30.01	22900	20231030	24.24	39500	-27.97	20240227	27300	4.21	20240703	40650	-30.01	20230908	22900	24.24	20231030	3.38	N	090360	500	48 억		167596	N	N	193	N	00	N
105	20240715	090718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28700	100	2	0.35	83989900	2930	2.62	28650	28750	28600	37150	20050	28600	28665.49	1.72	0	-497	29900	29250	28900	28250	27900	29075	28075	49	8550	500	20590	50	1	9750000	2798	404.23	3.11	12	0.03	71.00	9226.00	40650	20230908	-29.40	22900	20231030	25.33	39500	-27.34	20240227	27300	5.13	20240703	40650	-29.40	20230908	22900	25.33	20231030	3.38	N	090360	500	48 억		167596	N	N	193	N	00	N
106	20240712	160711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	-300	5	-1.04	3249715250	111407	179.20	29300	29550	28550	37550	20250	28900	29170.42	1.80	0	-8263	29366	29132	28866	28632	28366	29250	28750	49	8650	500	20800	50	1	9750000	2789	402.82	3.10	12	1.14	71.00	9226.00	40650	20230908	-29.64	22900	20231030	24.89	39500	-27.59	20240227	27300	4.76	20240703	40650	-29.64	20230908	22900	24.89	20231030	3.38	N	090360	500	48 억		175861	N	N	193	N	00	N
107	20240712	150717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	-300	5	-1.04	3172099250	108697	174.84	29300	29550	28550	37550	20250	28900	29183.50	1.80	0	-8429	29366	29132	28866	28632	28366	29250	28750	49	8650	500	20800	50	1	9750000	2789	402.82	3.10	12	1.11	71.00	9226.00	40650	20230908	-29.64	22900	20231030	24.89	39500	-27.59	20240227	27300	4.76	20240703	40650	-29.64	20230908	22900	24.89	20231030	3.38	N	090360	500	48 억		175861	N	N	0	N	00	N
108	20240712	140719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28800	-100	5	-0.35	2968151300	101592	163.42	29300	29550	28750	37550	20250	28900	29217.05	1.80	0	-8521	29366	29132	28866	28632	28366	29250	28750	49	8650	500	20800	50	1	9750000	2808	405.63	3.12	12	1.04	71.00	9226.00	40650	20230908	-29.15	22900	20231030	25.76	39500	-27.09	20240227	27300	5.49	20240703	40650	-29.15	20230908	22900	25.76	20231030	3.38	N	090360	500	48 억		175861	N	N	0	N	00	N
109	20240712	130714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29000	100	2	0.35	2763247600	94511	152.03	29300	29550	28900	37550	20250	28900	29238.07	1.80	0	-8121	29366	29132	28866	28632	28366	29250	28750	49	8650	500	20800	50	1	9750000	2828	408.45	3.14	12	0.97	71.00	9226.00	40650	20230908	-28.66	22900	20231030	26.64	39500	-26.58	20240227	27300	6.23	20240703	40650	-28.66	20230908	22900	26.64	20231030	3.38	N	090360	500	48 억		175861	N	N	0	N	00	N
110	20240712	120715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29100	200	2	0.69	2536915850	86737	139.52	29300	29550	28900	37550	20250	28900	29249.22	1.80	0	-8287	29366	29132	28866	28632	28366	29250	28750	49	8650	500	20800	50	1	9750000	2837	409.86	3.15	12	0.89	71.00	9226.00	40650	20230908	-28.41	22900	20231030	27.07	39500	-26.33	20240227	27300	6.59	20240703	40650	-28.41	20230908	22900	27.07	20231030	3.38	N	090360	500	48 억		175861	N	N	0	N	00	N
111	20240712	110713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29100	200	2	0.69	2366636650	80910	130.15	29300	29550	28900	37550	20250	28900	29251.16	1.80	0	-7658	29366	29132	28866	28632	28366	29250	28750	49	8650	500	20800	50	1	9750000	2837	409.86	3.15	12	0.83	71.00	9226.00	40650	20230908	-28.41	22900	20231030	27.07	39500	-26.33	20240227	27300	6.59	20240703	40650	-28.41	20230908	22900	27.07	20231030	3.38	N	090360	500	48 억		175861	N	N	0	N	00	N
112	20240712	100715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29300	400	2	1.38	1954325600	66791	107.44	29300	29550	28900	37550	20250	28900	29261.46	1.80	0	-6145	29366	29132	28866	28632	28366	29250	28750	49	8650	500	20800	50	1	9750000	2857	412.68	3.18	12	0.69	71.00	9226.00	40650	20230908	-27.92	22900	20231030	27.95	39500	-25.82	20240227	27300	7.33	20240703	40650	-27.92	20230908	22900	27.95	20231030	3.38	N	090360	500	48 억		175861	N	N	0	N	00	N
113	20240712	090711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29150	250	2	0.87	518132500	17717	28.50	29300	29450	28950	37550	20250	28900	29249.11	1.80	0	-4844	29366	29132	28866	28632	28366	29250	28750	49	8650	500	20800	50	1	9750000	2842	410.56	3.16	12	0.18	71.00	9226.00	40650	20230908	-28.29	22900	20231030	27.29	39500	-26.20	20240227	27300	6.78	20240703	40650	-28.29	20230908	22900	27.29	20231030	3.38	N	090360	500	48 억		175861	N	N	0	N	00	N
114	20240711	160709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28900	200	2	0.70	1745756750	60497	174.70	28800	29100	28600	37300	20100	28700	28856.62	1.75	0	4786	29166	28932	28566	28332	27966	29050	28450	49	8600	500	20660	50	1	9750000	2818	407.04	3.13	12	0.62	71.00	9226.00	40650	20230908	-28.91	22900	20231030	26.20	39500	-26.84	20240227	27300	5.86	20240703	40650	-28.91	20230908	22900	26.20	20231030	3.38	N	090360	500	48 억		170950	N	N	103	N	00	N
115	20240711	150714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28900	200	2	0.70	1676660000	58106	167.79	28800	29100	28600	37300	20100	28700	28855.33	1.75	0	4690	29166	28932	28566	28332	27966	29050	28450	49	8600	500	20660	50	1	9750000	2818	407.04	3.13	12	0.60	71.00	9226.00	40650	20230908	-28.91	22900	20231030	26.20	39500	-26.84	20240227	27300	5.86	20240703	40650	-28.91	20230908	22900	26.20	20231030	3.38	N	090360	500	48 억		170950	N	N	103	N	00	N
116	20240711	140714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29050	350	2	1.22	1463521400	50757	146.57	28800	29100	28600	37300	20100	28700	28834.02	1.75	0	6041	29166	28932	28566	28332	27966	29050	28450	49	8600	500	20660	50	1	9750000	2832	409.15	3.15	12	0.52	71.00	9226.00	40650	20230908	-28.54	22900	20231030	26.86	39500	-26.46	20240227	27300	6.41	20240703	40650	-28.54	20230908	22900	26.86	20231030	3.38	N	090360	500	48 억		170950	N	N	103	N	00	N
117	20240711	130712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28850	150	2	0.52	1163190400	40357	116.54	28800	29050	28600	37300	20100	28700	28822.68	1.75	0	6286	29166	28932	28566	28332	27966	29050	28450	49	8600	500	20660	50	1	9750000	2813	406.34	3.13	12	0.41	71.00	9226.00	40650	20230908	-29.03	22900	20231030	25.98	39500	-26.96	20240227	27300	5.68	20240703	40650	-29.03	20230908	22900	25.98	20231030	3.38	N	090360	500	48 억		170950	N	N	103	N	00	N
118	20240711	120712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28750	50	2	0.17	1098680700	38119	110.08	28800	29050	28600	37300	20100	28700	28822.56	1.75	0	6024	29166	28932	28566	28332	27966	29050	28450	49	8600	500	20660	50	1	9750000	2803	404.93	3.12	12	0.39	71.00	9226.00	40650	20230908	-29.27	22900	20231030	25.55	39500	-27.22	20240227	27300	5.31	20240703	40650	-29.27	20230908	22900	25.55	20231030	3.38	N	090360	500	48 억		170950	N	N	103	N	00	N
119	20240711	110710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28850	150	2	0.52	858910850	29790	86.02	28800	29050	28600	37300	20100	28700	28832.42	1.75	0	3007	29166	28932	28566	28332	27966	29050	28450	49	8600	500	20660	50	1	9750000	2813	406.34	3.13	12	0.31	71.00	9226.00	40650	20230908	-29.03	22900	20231030	25.98	39500	-26.96	20240227	27300	5.68	20240703	40650	-29.03	20230908	22900	25.98	20231030	3.38	N	090360	500	48 억		170950	N	N	103	N	00	N
120	20240711	100711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28850	150	2	0.52	662490300	22994	66.40	28800	29050	28600	37300	20100	28700	28811.69	1.75	0	3432	29166	28932	28566	28332	27966	29050	28450	49	8600	500	20660	50	1	9750000	2813	406.34	3.13	12	0.24	71.00	9226.00	40650	20230908	-29.03	22900	20231030	25.98	39500	-26.96	20240227	27300	5.68	20240703	40650	-29.03	20230908	22900	25.98	20231030	3.38	N	090360	500	48 억		170950	N	N	103	N	00	N
121	20240711	090709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28750	50	2	0.17	60247300	2094	6.05	28800	28850	28700	37300	20100	28700	28773.21	1.75	0	-231	29166	28932	28566	28332	27966	29050	28450	49	8600	500	20660	50	1	9750000	2803	404.93	3.12	12	0.02	71.00	9226.00	40650	20230908	-29.27	22900	20231030	25.55	39500	-27.22	20240227	27300	5.31	20240703	40650	-29.27	20230908	22900	25.55	20231030	3.38	N	090360	500	48 억		170950	N	N	103	N	00	N
122	20240710	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28700	50	2	0.17	961140100	33779	139.23	28650	28800	28200	37200	20100	28650	28453.51	1.72	0	3441	28883	28766	28583	28466	28283	28825	28525	49	8550	500	20620	50	1	9750000	2798	404.23	3.11	12	0.35	71.00	9226.00	40650	20230908	-29.40	22900	20231030	25.33	39500	-27.34	20240227	27300	5.13	20240703	40650	-29.40	20230908	22900	25.33	20231030	3.38	N	090360	500	48 억		167758	N	N	103	N	00	N
123	20240710	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	-50	5	-0.17	849581100	29888	123.19	28650	28800	28200	37200	20100	28650	28425.38	1.72	0	3711	28883	28766	28583	28466	28283	28825	28525	49	8550	500	20620	50	1	9750000	2789	402.82	3.10	12	0.31	71.00	9226.00	40650	20230908	-29.64	22900	20231030	24.89	39500	-27.59	20240227	27300	4.76	20240703	40650	-29.64	20230908	22900	24.89	20231030	3.38	N	090360	500	48 억		167758	N	N	0	N	00	N
124	20240710	140708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28500	-150	5	-0.52	727113600	25612	105.57	28650	28700	28200	37200	20100	28650	28389.41	1.72	0	3492	28883	28766	28583	28466	28283	28825	28525	49	8550	500	20620	50	1	9750000	2779	401.41	3.09	12	0.26	71.00	9226.00	40650	20230908	-29.89	22900	20231030	24.45	39500	-27.85	20240227	27300	4.40	20240703	40650	-29.89	20230908	22900	24.45	20231030	3.38	N	090360	500	48 억		167758	N	N	0	N	00	N
125	20240710	130708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28400	-250	5	-0.87	479991450	16920	69.74	28650	28700	28200	37200	20100	28650	28368.04	1.72	0	953	28883	28766	28583	28466	28283	28825	28525	49	8550	500	20620	50	1	9750000	2769	400.00	3.08	12	0.17	71.00	9226.00	40650	20230908	-30.14	22900	20231030	24.02	39500	-28.10	20240227	27300	4.03	20240703	40650	-30.14	20230908	22900	24.02	20231030	3.38	N	090360	500	48 억		167758	N	N	0	N	00	N
126	20240710	120708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28400	-250	5	-0.87	423933500	14941	61.58	28650	28700	28200	37200	20100	28650	28373.56	1.72	0	840	28883	28766	28583	28466	28283	28825	28525	49	8550	500	20620	50	1	9750000	2769	400.00	3.08	12	0.15	71.00	9226.00	40650	20230908	-30.14	22900	20231030	24.02	39500	-28.10	20240227	27300	4.03	20240703	40650	-30.14	20230908	22900	24.02	20231030	3.38	N	090360	500	48 억		167758	N	N	0	N	00	N
127	20240710	110709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28250	-400	5	-1.40	351159900	12368	50.98	28650	28700	28200	37200	20100	28650	28392.31	1.72	0	741	28883	28766	28583	28466	28283	28825	28525	49	8550	500	20620	50	1	9750000	2754	397.89	3.06	12	0.13	71.00	9226.00	40650	20230908	-30.50	22900	20231030	23.36	39500	-28.48	20240227	27300	3.48	20240703	40650	-30.50	20230908	22900	23.36	20231030	3.38	N	090360	500	48 억		167758	N	N	0	N	00	N
128	20240710	100704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28350	-300	5	-1.05	233219150	8200	33.80	28650	28700	28350	37200	20100	28650	28440.98	1.72	0	496	28883	28766	28583	28466	28283	28825	28525	49	8550	500	20620	50	1	9750000	2764	399.30	3.07	12	0.08	71.00	9226.00	40650	20230908	-30.26	22900	20231030	23.80	39500	-28.23	20240227	27300	3.85	20240703	40650	-30.26	20230908	22900	23.80	20231030	3.38	N	090360	500	48 억		167758	N	N	0	N	00	N
129	20240710	090709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28550	-100	5	-0.35	30548700	1067	4.40	28650	28700	28550	37200	20100	28650	28630.18	1.72	0	-57	28883	28766	28583	28466	28283	28825	28525	49	8550	500	20620	50	1	9750000	2784	402.11	3.09	12	0.01	71.00	9226.00	40650	20230908	-29.77	22900	20231030	24.67	39500	-27.72	20240227	27300	4.58	20240703	40650	-29.77	20230908	22900	24.67	20231030	3.38	N	090360	500	48 억		167758	N	N	0	N	00	N
130	20240709	160706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28650	50	2	0.17	675357850	23657	64.01	28600	28700	28400	37150	20050	28600	28547.62	1.71	0	1186	29133	28866	28533	28266	27933	29000	28400	49	8550	500	20590	50	1	9750000	2793	403.52	3.11	12	0.24	71.00	9226.00	40650	20230908	-29.52	22900	20231030	25.11	39500	-27.47	20240227	27300	4.95	20240703	40650	-29.52	20230908	22900	25.11	20231030	3.43	N	090360	500	48 억		166482	N	N	0	N	00	N
131	20240709	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	0	3	0.00	621566800	21778	58.92	28600	28700	28400	37150	20050	28600	28541.04	1.71	0	1116	29133	28866	28533	28266	27933	29000	28400	49	8550	500	20590	50	1	9750000	2789	402.82	3.10	12	0.22	71.00	9226.00	40650	20230908	-29.64	22900	20231030	24.89	39500	-27.59	20240227	27300	4.76	20240703	40650	-29.64	20230908	22900	24.89	20231030	3.43	N	090360	500	48 억		166482	N	N	0	N	00	N
132	20240709	140708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	0	3	0.00	518086050	18153	49.12	28600	28700	28400	37150	20050	28600	28539.97	1.71	0	414	29133	28866	28533	28266	27933	29000	28400	49	8550	500	20590	50	1	9750000	2789	402.82	3.10	12	0.19	71.00	9226.00	40650	20230908	-29.64	22900	20231030	24.89	39500	-27.59	20240227	27300	4.76	20240703	40650	-29.64	20230908	22900	24.89	20231030	3.43	N	090360	500	48 억		166482	N	N	0	N	00	N
133	20240709	130710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	0	3	0.00	439382550	15397	41.66	28600	28700	28400	37150	20050	28600	28536.89	1.71	0	153	29133	28866	28533	28266	27933	29000	28400	49	8550	500	20590	50	1	9750000	2789	402.82	3.10	12	0.16	71.00	9226.00	40650	20230908	-29.64	22900	20231030	24.89	39500	-27.59	20240227	27300	4.76	20240703	40650	-29.64	20230908	22900	24.89	20231030	3.43	N	090360	500	48 억		166482	N	N	0	N	00	N
134	20240709	120711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	0	3	0.00	363521700	12737	34.46	28600	28700	28400	37150	20050	28600	28540.61	1.71	0	-23	29133	28866	28533	28266	27933	29000	28400	49	8550	500	20590	50	1	9750000	2789	402.82	3.10	12	0.13	71.00	9226.00	40650	20230908	-29.64	22900	20231030	24.89	39500	-27.59	20240227	27300	4.76	20240703	40650	-29.64	20230908	22900	24.89	20231030	3.43	N	090360	500	48 억		166482	N	N	0	N	00	N
135	20240709	110712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28550	-50	5	-0.17	320101750	11214	30.34	28600	28700	28400	37150	20050	28600	28544.83	1.71	0	-119	29133	28866	28533	28266	27933	29000	28400	49	8550	500	20590	50	1	9750000	2784	402.11	3.09	12	0.12	71.00	9226.00	40650	20230908	-29.77	22900	20231030	24.67	39500	-27.72	20240227	27300	4.58	20240703	40650	-29.77	20230908	22900	24.67	20231030	3.43	N	090360	500	48 억		166482	N	N	0	N	00	N
136	20240709	100708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28550	-50	5	-0.17	223743400	7835	21.20	28600	28700	28400	37150	20050	28600	28556.91	1.71	0	140	29133	28866	28533	28266	27933	29000	28400	49	8550	500	20590	50	1	9750000	2784	402.11	3.09	12	0.08	71.00	9226.00	40650	20230908	-29.77	22900	20231030	24.67	39500	-27.72	20240227	27300	4.58	20240703	40650	-29.77	20230908	22900	24.67	20231030	3.43	N	090360	500	48 억		166482	N	N	0	N	00	N
137	20240709	090707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28700	100	2	0.35	42203600	1475	3.99	28600	28700	28500	37150	20050	28600	28612.61	1.71	0	-345	29133	28866	28533	28266	27933	29000	28400	49	8550	500	20590	50	1	9750000	2798	404.23	3.11	12	0.02	71.00	9226.00	40650	20230908	-29.40	22900	20231030	25.33	39500	-27.34	20240227	27300	5.13	20240703	40650	-29.40	20230908	22900	25.33	20231030	3.43	N	090360	500	48 억		166482	N	N	0	N	00	N
138	20240708	160703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	250	2	0.88	1046458600	36651	49.50	28200	28800	28200	36850	19850	28350	28551.87	1.68	0	2508	29250	28800	28400	27950	27550	29025	28175	49	8500	500	20410	50	1	9750000	2789	402.82	3.10	12	0.38	71.00	9226.00	40650	20230908	-29.64	22900	20231030	24.89	39500	-27.59	20240227	27300	4.76	20240703	40650	-29.64	20230908	22900	24.89	20231030	3.45	N	090360	500	48 억		163950	N	N	6	N	00	N
139	20240708	150704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28550	200	2	0.71	958473650	33571	45.34	28200	28800	28200	36850	19850	28350	28550.67	1.68	0	2560	29250	28800	28400	27950	27550	29025	28175	49	8500	500	20410	50	1	9750000	2784	402.11	3.09	12	0.34	71.00	9226.00	40650	20230908	-29.77	22900	20231030	24.67	39500	-27.72	20240227	27300	4.58	20240703	40650	-29.77	20230908	22900	24.67	20231030	3.45	N	090360	500	48 억		163950	N	N	6	N	00	N
140	20240708	140706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28650	300	2	1.06	856493400	30000	40.52	28200	28800	28200	36850	19850	28350	28549.81	1.68	0	2300	29250	28800	28400	27950	27550	29025	28175	49	8500	500	20410	50	1	9750000	2793	403.52	3.11	12	0.31	71.00	9226.00	40650	20230908	-29.52	22900	20231030	25.11	39500	-27.47	20240227	27300	4.95	20240703	40650	-29.52	20230908	22900	25.11	20231030	3.45	N	090360	500	48 억		163950	N	N	6	N	00	N
141	20240708	130702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	250	2	0.88	778745650	27288	36.86	28200	28800	28200	36850	19850	28350	28538.06	1.68	0	2150	29250	28800	28400	27950	27550	29025	28175	49	8500	500	20410	50	1	9750000	2789	402.82	3.10	12	0.28	71.00	9226.00	40650	20230908	-29.64	22900	20231030	24.89	39500	-27.59	20240227	27300	4.76	20240703	40650	-29.64	20230908	22900	24.89	20231030	3.45	N	090360	500	48 억		163950	N	N	6	N	00	N
142	20240708	120704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	250	2	0.88	631000050	22126	29.89	28200	28800	28200	36850	19850	28350	28518.53	1.68	0	2580	29250	28800	28400	27950	27550	29025	28175	49	8500	500	20410	50	1	9750000	2789	402.82	3.10	12	0.23	71.00	9226.00	40650	20230908	-29.64	22900	20231030	24.89	39500	-27.59	20240227	27300	4.76	20240703	40650	-29.64	20230908	22900	24.89	20231030	3.45	N	090360	500	48 억		163950	N	N	6	N	00	N
143	20240708	110702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28550	200	2	0.71	422310350	14839	20.04	28200	28650	28200	36850	19850	28350	28459.53	1.68	0	2850	29250	28800	28400	27950	27550	29025	28175	49	8500	500	20410	50	1	9750000	2784	402.11	3.09	12	0.15	71.00	9226.00	40650	20230908	-29.77	22900	20231030	24.67	39500	-27.72	20240227	27300	4.58	20240703	40650	-29.77	20230908	22900	24.67	20231030	3.45	N	090360	500	48 억		163950	N	N	6	N	00	N
144	20240708	100702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	250	2	0.88	305118300	10727	14.49	28200	28650	28200	36850	19850	28350	28444.00	1.68	0	2871	29250	28800	28400	27950	27550	29025	28175	49	8500	500	20410	50	1	9750000	2789	402.82	3.10	12	0.11	71.00	9226.00	40650	20230908	-29.64	22900	20231030	24.89	39500	-27.59	20240227	27300	4.76	20240703	40650	-29.64	20230908	22900	24.89	20231030	3.45	N	090360	500	48 억		163950	N	N	6	N	00	N
145	20240708	090702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28400	50	2	0.18	60734350	2149	2.90	28200	28400	28200	36850	19850	28350	28261.47	1.68	0	1123	29250	28800	28400	27950	27550	29025	28175	49	8500	500	20410	50	1	9750000	2769	400.00	3.08	12	0.02	71.00	9226.00	40650	20230908	-30.14	22900	20231030	24.02	39500	-28.10	20240227	27300	4.03	20240703	40650	-30.14	20230908	22900	24.02	20231030	3.45	N	090360	500	48 억		163950	N	N	6	N	00	N
146	20240705	160659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28350	550	2	1.98	2079198250	73031	249.80	28150	28850	28000	36100	19500	27800	28470.17	1.61	0	6613	28366	28082	27866	27582	27366	28225	27725	49	8300	500	20010	50	1	9750000	2764	399.30	3.07	12	0.75	71.00	9226.00	40650	20230908	-30.26	22900	20231030	23.80	39500	-28.23	20240227	27300	3.85	20240703	40650	-30.26	20230908	22900	23.80	20231030	3.51	N	090360	500	48 억		157443	N	N	6	N	00	N
147	20240705	150702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28450	650	2	2.34	1976394050	69406	237.40	28150	28850	28000	36100	19500	27800	28475.84	1.61	0	6342	28366	28082	27866	27582	27366	28225	27725	49	8300	500	20010	50	1	9750000	2774	400.70	3.08	12	0.71	71.00	9226.00	40650	20230908	-30.01	22900	20231030	24.24	39500	-27.97	20240227	27300	4.21	20240703	40650	-30.01	20230908	22900	24.24	20231030	3.51	N	090360	500	48 억		157443	N	N	0	N	00	N
148	20240705	140702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28400	600	2	2.16	1797324500	63098	215.82	28150	28850	28000	36100	19500	27800	28484.65	1.61	0	6265	28366	28082	27866	27582	27366	28225	27725	49	8300	500	20010	50	1	9750000	2769	400.00	3.08	12	0.65	71.00	9226.00	40650	20230908	-30.14	22900	20231030	24.02	39500	-28.10	20240227	27300	4.03	20240703	40650	-30.14	20230908	22900	24.02	20231030	3.51	N	090360	500	48 억		157443	N	N	0	N	00	N
149	20240705	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28400	600	2	2.16	1692284550	59395	203.16	28150	28850	28000	36100	19500	27800	28492.04	1.61	0	6249	28366	28082	27866	27582	27366	28225	27725	49	8300	500	20010	50	1	9750000	2769	400.00	3.08	12	0.61	71.00	9226.00	40650	20230908	-30.14	22900	20231030	24.02	39500	-28.10	20240227	27300	4.03	20240703	40650	-30.14	20230908	22900	24.02	20231030	3.51	N	090360	500	48 억		157443	N	N	0	N	00	N
150	20240705	120701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28400	600	2	2.16	1593134800	55895	191.19	28150	28850	28000	36100	19500	27800	28502.28	1.61	0	5546	28366	28082	27866	27582	27366	28225	27725	49	8300	500	20010	50	1	9750000	2769	400.00	3.08	12	0.57	71.00	9226.00	40650	20230908	-30.14	22900	20231030	24.02	39500	-28.10	20240227	27300	4.03	20240703	40650	-30.14	20230908	22900	24.02	20231030	3.51	N	090360	500	48 억		157443	N	N	0	N	00	N
151	20240705	110659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28250	450	2	1.62	1477617900	51810	177.21	28150	28850	28000	36100	19500	27800	28519.94	1.61	0	4850	28366	28082	27866	27582	27366	28225	27725	49	8300	500	20010	50	1	9750000	2754	397.89	3.06	12	0.53	71.00	9226.00	40650	20230908	-30.50	22900	20231030	23.36	39500	-28.48	20240227	27300	3.48	20240703	40650	-30.50	20230908	22900	23.36	20231030	3.51	N	090360	500	48 억		157443	N	N	0	N	00	N
152	20240705	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28500	700	2	2.52	1309956500	45880	156.93	28150	28850	28000	36100	19500	27800	28551.80	1.61	0	3860	28366	28082	27866	27582	27366	28225	27725	49	8300	500	20010	50	1	9750000	2779	401.41	3.09	12	0.47	71.00	9226.00	40650	20230908	-29.89	22900	20231030	24.45	39500	-27.85	20240227	27300	4.40	20240703	40650	-29.89	20230908	22900	24.45	20231030	3.51	N	090360	500	48 억		157443	N	N	0	N	00	N
153	20240705	090700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28250	450	2	1.62	206849250	7302	24.98	28150	28550	28000	36100	19500	27800	28327.75	1.61	0	1883	28366	28082	27866	27582	27366	28225	27725	49	8300	500	20010	50	1	9750000	2754	397.89	3.06	12	0.07	71.00	9226.00	40650	20230908	-30.50	22900	20231030	23.36	39500	-28.48	20240227	27300	3.48	20240703	40650	-30.50	20230908	22900	23.36	20231030	3.51	N	090360	500	48 억		157443	N	N	0	N	00	N
154	20240704	160657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27800	200	2	0.72	812037150	29084	60.17	27650	28150	27650	35850	19350	27600	27920.80	1.57	0	4872	28533	28066	27683	27216	26833	28300	27450	49	8250	500	19870	50	1	9750000	2711	391.55	3.01	12	0.30	71.00	9226.00	40650	20230908	-31.61	22900	20231030	21.40	39500	-29.62	20240227	27300	1.83	20240703	40650	-31.61	20230908	22900	21.40	20231030	3.51	N	090360	500	48 억		152636	N	N	3	N	00	N
155	20240704	150700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27900	300	2	1.09	681585350	24393	50.46	27650	28150	27650	35850	19350	27600	27941.84	1.57	0	3434	28533	28066	27683	27216	26833	28300	27450	49	8250	500	19870	50	1	9750000	2720	392.96	3.02	12	0.25	71.00	9226.00	40650	20230908	-31.37	22900	20231030	21.83	39500	-29.37	20240227	27300	2.20	20240703	40650	-31.37	20230908	22900	21.83	20231030	3.51	N	090360	500	48 억		152636	N	N	3	N	00	N
156	20240704	140659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27900	300	2	1.09	588097200	21040	43.53	27650	28150	27650	35850	19350	27600	27951.39	1.57	0	2542	28533	28066	27683	27216	26833	28300	27450	49	8250	500	19870	50	1	9750000	2720	392.96	3.02	12	0.22	71.00	9226.00	40650	20230908	-31.37	22900	20231030	21.83	39500	-29.37	20240227	27300	2.20	20240703	40650	-31.37	20230908	22900	21.83	20231030	3.51	N	090360	500	48 억		152636	N	N	3	N	00	N
157	20240704	130659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27950	350	2	1.27	529214150	18928	39.16	27650	28150	27650	35850	19350	27600	27959.33	1.57	0	2391	28533	28066	27683	27216	26833	28300	27450	49	8250	500	19870	50	1	9750000	2725	393.66	3.03	12	0.19	71.00	9226.00	40650	20230908	-31.24	22900	20231030	22.05	39500	-29.24	20240227	27300	2.38	20240703	40650	-31.24	20230908	22900	22.05	20231030	3.51	N	090360	500	48 억		152636	N	N	3	N	00	N
158	20240704	120659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27900	300	2	1.09	463892200	16590	34.32	27650	28150	27650	35850	19350	27600	27962.16	1.57	0	2414	28533	28066	27683	27216	26833	28300	27450	49	8250	500	19870	50	1	9750000	2720	392.96	3.02	12	0.17	71.00	9226.00	40650	20230908	-31.37	22900	20231030	21.83	39500	-29.37	20240227	27300	2.20	20240703	40650	-31.37	20230908	22900	21.83	20231030	3.51	N	090360	500	48 억		152636	N	N	3	N	00	N
159	20240704	110658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27900	300	2	1.09	417161900	14914	30.85	27650	28150	27650	35850	19350	27600	27971.16	1.57	0	2209	28533	28066	27683	27216	26833	28300	27450	49	8250	500	19870	50	1	9750000	2720	392.96	3.02	12	0.15	71.00	9226.00	40650	20230908	-31.37	22900	20231030	21.83	39500	-29.37	20240227	27300	2.20	20240703	40650	-31.37	20230908	22900	21.83	20231030	3.51	N	090360	500	48 억		152636	N	N	3	N	00	N
160	20240704	100658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28150	550	2	1.99	366399950	13102	27.11	27650	28150	27650	35850	19350	27600	27965.19	1.57	0	2026	28533	28066	27683	27216	26833	28300	27450	49	8250	500	19870	50	1	9750000	2745	396.48	3.05	12	0.13	71.00	9226.00	40650	20230908	-30.75	22900	20231030	22.93	39500	-28.73	20240227	27300	3.11	20240703	40650	-30.75	20230908	22900	22.93	20231030	3.51	N	090360	500	48 억		152636	N	N	3	N	00	N
161	20240704	090659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28100	500	2	1.81	53429000	1918	3.97	27650	28100	27650	35850	19350	27600	27856.62	1.57	0	218	28533	28066	27683	27216	26833	28300	27450	49	8250	500	19870	50	1	9750000	2740	395.77	3.05	12	0.02	71.00	9226.00	40650	20230908	-30.87	22900	20231030	22.71	39500	-28.86	20240227	27300	2.93	20240703	40650	-30.87	20230908	22900	22.71	20231030	3.51	N	090360	500	48 억		152636	N	N	3	N	00	N
162	20240703	160655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	-200	5	-0.72	1311779900	47450	112.89	27500	28150	27300	36100	19500	27800	27645.73	1.54	0	2896	28766	28282	27916	27432	27066	28100	27250	49	8300	500	20010	50	1	9750000	2691	388.73	2.99	12	0.49	71.00	9226.00	40650	20230908	-32.10	22900	20231030	20.52	39500	-30.13	20240227	27300	1.10	20240703	40650	-32.10	20230908	22900	20.52	20231030	3.54	N	090360	500	48 억		149846	N	N	3	N	00	N
163	20240703	150657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27800	0	3	0.00	1198672300	43357	103.15	27500	28150	27300	36100	19500	27800	27646.54	1.54	0	1999	28766	28282	27916	27432	27066	28100	27250	49	8300	500	20010	50	1	9750000	2711	391.55	3.01	12	0.44	71.00	9226.00	40650	20230908	-31.61	22900	20231030	21.40	39500	-29.62	20240227	27300	1.83	20240703	40650	-31.61	20230908	22900	21.40	20231030	3.54	N	090360	500	48 억		149846	N	N	0	N	00	N
164	20240703	140658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	50	2	0.18	1059306100	38331	91.19	27500	28150	27300	36100	19500	27800	27635.72	1.54	0	856	28766	28282	27916	27432	27066	28100	27250	49	8300	500	20010	50	1	9750000	2715	392.25	3.02	12	0.39	71.00	9226.00	40650	20230908	-31.49	22900	20231030	21.62	39500	-29.49	20240227	27300	2.01	20240703	40650	-31.49	20230908	22900	21.62	20231030	3.54	N	090360	500	48 억		149846	N	N	0	N	00	N
165	20240703	130657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27950	150	2	0.54	1004665600	36370	86.53	27500	28150	27300	36100	19500	27800	27623.44	1.54	0	910	28766	28282	27916	27432	27066	28100	27250	49	8300	500	20010	50	1	9750000	2725	393.66	3.03	12	0.37	71.00	9226.00	40650	20230908	-31.24	22900	20231030	22.05	39500	-29.24	20240227	27300	2.38	20240703	40650	-31.24	20230908	22900	22.05	20231030	3.54	N	090360	500	48 억		149846	N	N	0	N	00	N
166	20240703	120656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27900	100	2	0.36	955223050	34597	82.31	27500	28150	27300	36100	19500	27800	27609.96	1.54	0	1923	28766	28282	27916	27432	27066	28100	27250	49	8300	500	20010	50	1	9750000	2720	392.96	3.02	12	0.35	71.00	9226.00	40650	20230908	-31.37	22900	20231030	21.83	39500	-29.37	20240227	27300	2.20	20240703	40650	-31.37	20230908	22900	21.83	20231030	3.54	N	090360	500	48 억		149846	N	N	0	N	00	N
167	20240703	110658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27550	-250	5	-0.90	741774300	26937	64.09	27500	27900	27300	36100	19500	27800	27537.31	1.54	0	418	28766	28282	27916	27432	27066	28100	27250	49	8300	500	20010	50	1	9750000	2686	388.03	2.99	12	0.28	71.00	9226.00	40650	20230908	-32.23	22900	20231030	20.31	39500	-30.25	20240227	27300	0.92	20240703	40650	-32.23	20230908	22900	20.31	20231030	3.54	N	090360	500	48 억		149846	N	N	0	N	00	N
168	20240703	100659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27650	-150	5	-0.54	343166850	12409	29.52	27500	27900	27500	36100	19500	27800	27654.59	1.54	0	2425	28766	28282	27916	27432	27066	28100	27250	49	8300	500	20010	50	1	9750000	2696	389.44	3.00	12	0.13	71.00	9226.00	40650	20230908	-31.98	22900	20231030	20.74	39500	-30.00	20240227	27400	0.91	20240624	40650	-31.98	20230908	22900	20.74	20231030	3.54	N	090360	500	48 억		149846	N	N	0	N	00	N
169	20240703	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	-200	5	-0.72	137597850	4987	11.86	27500	27900	27500	36100	19500	27800	27591.01	1.54	0	2097	28766	28282	27916	27432	27066	28100	27250	49	8300	500	20010	50	1	9750000	2691	388.73	2.99	12	0.05	71.00	9226.00	40650	20230908	-32.10	22900	20231030	20.52	39500	-30.13	20240227	27400	0.73	20240624	40650	-32.10	20230908	22900	20.52	20231030	3.54	N	090360	500	48 억		149846	N	N	0	N	00	N
170	20240702	160654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27800	-400	5	-1.42	1145995000	41132	50.90	28250	28400	27550	36650	19750	28200	27861.33	1.58	0	-3900	29533	28866	28533	27866	27533	28700	27700	49	8450	500	20300	50	1	9750000	2711	391.55	3.01	12	0.42	71.00	9226.00	40650	20230908	-31.61	22900	20231030	21.40	39500	-29.62	20240227	27400	1.46	20240624	40650	-31.61	20230908	22900	21.40	20231030	3.61	N	090360	500	48 억		153709	N	N	0	N	00	N
171	20240702	150655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27900	-300	5	-1.06	1104048700	39624	49.03	28250	28400	27550	36650	19750	28200	27862.96	1.58	0	-3918	29533	28866	28533	27866	27533	28700	27700	49	8450	500	20300	50	1	9750000	2720	392.96	3.02	12	0.41	71.00	9226.00	40650	20230908	-31.37	22900	20231030	21.83	39500	-29.37	20240227	27400	1.82	20240624	40650	-31.37	20230908	22900	21.83	20231030	3.61	N	090360	500	48 억		153709	N	N	0	N	00	N
172	20240702	140655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	-350	5	-1.24	1002587150	35981	44.53	28250	28400	27550	36650	19750	28200	27864.16	1.58	0	-4460	29533	28866	28533	27866	27533	28700	27700	49	8450	500	20300	50	1	9750000	2715	392.25	3.02	12	0.37	71.00	9226.00	40650	20230908	-31.49	22900	20231030	21.62	39500	-29.49	20240227	27400	1.64	20240624	40650	-31.49	20230908	22900	21.62	20231030	3.61	N	090360	500	48 억		153709	N	N	0	N	00	N
173	20240702	130655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27950	-250	5	-0.89	933081400	33488	41.44	28250	28400	27550	36650	19750	28200	27862.96	1.58	0	-3616	29533	28866	28533	27866	27533	28700	27700	49	8450	500	20300	50	1	9750000	2725	393.66	3.03	12	0.34	71.00	9226.00	40650	20230908	-31.24	22900	20231030	22.05	39500	-29.24	20240227	27400	2.01	20240624	40650	-31.24	20230908	22900	22.05	20231030	3.61	N	090360	500	48 억		153709	N	N	0	N	00	N
174	20240702	120656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27950	-250	5	-0.89	863483650	30998	38.36	28250	28400	27550	36650	19750	28200	27855.89	1.58	0	-2709	29533	28866	28533	27866	27533	28700	27700	49	8450	500	20300	50	1	9750000	2725	393.66	3.03	12	0.32	71.00	9226.00	40650	20230908	-31.24	22900	20231030	22.05	39500	-29.24	20240227	27400	2.01	20240624	40650	-31.24	20230908	22900	22.05	20231030	3.61	N	090360	500	48 억		153709	N	N	0	N	00	N
175	20240702	110655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	-350	5	-1.24	778944500	27965	34.61	28250	28400	27550	36650	19750	28200	27854.02	1.58	0	-2875	29533	28866	28533	27866	27533	28700	27700	49	8450	500	20300	50	1	9750000	2715	392.25	3.02	12	0.29	71.00	9226.00	40650	20230908	-31.49	22900	20231030	21.62	39500	-29.49	20240227	27400	1.64	20240624	40650	-31.49	20230908	22900	21.62	20231030	3.61	N	090360	500	48 억		153709	N	N	0	N	00	N
176	20240702	100655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27700	-500	5	-1.77	635513000	22791	28.20	28250	28400	27550	36650	19750	28200	27884.11	1.58	0	-4784	29533	28866	28533	27866	27533	28700	27700	49	8450	500	20300	50	1	9750000	2701	390.14	3.00	12	0.23	71.00	9226.00	40650	20230908	-31.86	22900	20231030	20.96	39500	-29.87	20240227	27400	1.09	20240624	40650	-31.86	20230908	22900	20.96	20231030	3.61	N	090360	500	48 억		153709	N	N	0	N	00	N
177	20240702	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28200	0	3	0.00	73339550	2594	3.21	28250	28400	28150	36650	19750	28200	28273.33	1.58	0	-942	29533	28866	28533	27866	27533	28700	27700	49	8450	500	20300	50	1	9750000	2750	397.18	3.06	12	0.03	71.00	9226.00	40650	20230908	-30.63	22900	20231030	23.14	39500	-28.61	20240227	27400	2.92	20240624	40650	-30.63	20230908	22900	23.14	20231030	3.61	N	090360	500	48 억		153709	N	N	0	N	00	N
178	20240701	160653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28200	-100	5	-0.35	2263173300	79272	119.33	28250	29200	28200	36750	19850	28300	28549.79	1.46	0	10933	29200	28750	28500	28050	27800	28625	27925	49	8450	500	20370	50	1	9750000	2750	397.18	3.06	12	0.81	71.00	9226.00	40650	20230908	-30.63	22900	20231030	23.14	39500	-28.61	20240227	27400	2.92	20240624	40650	-30.63	20230908	22900	23.14	20231030	3.55	N	090360	500	48 억		142833	N	N	0	N	00	N
179	20240701	150654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28300	0	3	0.00	2061636750	72133	108.58	28250	29200	28250	36750	19850	28300	28581.41	1.46	0	9548	29200	28750	28500	28050	27800	28625	27925	49	8450	500	20370	50	1	9750000	2759	398.59	3.07	12	0.74	71.00	9226.00	40650	20230908	-30.38	22900	20231030	23.58	39500	-28.35	20240227	27400	3.28	20240624	40650	-30.38	20230908	22900	23.58	20231030	3.55	N	090360	500	48 억		142833	N	N	0	N	00	N
180	20240701	140653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28400	100	2	0.35	1863875800	65154	98.08	28250	29200	28250	36750	19850	28300	28607.68	1.46	0	8461	29200	28750	28500	28050	27800	28625	27925	49	8450	500	20370	50	1	9750000	2769	400.00	3.08	12	0.67	71.00	9226.00	40650	20230908	-30.14	22900	20231030	24.02	39500	-28.10	20240227	27400	3.65	20240624	40650	-30.14	20230908	22900	24.02	20231030	3.55	N	090360	500	48 억		142833	N	N	0	N	00	N
181	20240701	130653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28350	50	2	0.18	1653906350	57757	86.94	28250	29200	28250	36750	19850	28300	28636.15	1.46	0	8893	29200	28750	28500	28050	27800	28625	27925	49	8450	500	20370	50	1	9750000	2764	399.30	3.07	12	0.59	71.00	9226.00	40650	20230908	-30.26	22900	20231030	23.80	39500	-28.23	20240227	27400	3.47	20240624	40650	-30.26	20230908	22900	23.80	20231030	3.55	N	090360	500	48 억		142833	N	N	0	N	00	N
182	20240701	120655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28550	250	2	0.88	1437831550	50145	75.49	28250	29200	28250	36750	19850	28300	28674.18	1.46	0	9264	29200	28750	28500	28050	27800	28625	27925	49	8450	500	20370	50	1	9750000	2784	402.11	3.09	12	0.51	71.00	9226.00	40650	20230908	-29.77	22900	20231030	24.67	39500	-27.72	20240227	27400	4.20	20240624	40650	-29.77	20230908	22900	24.67	20231030	3.55	N	090360	500	48 억		142833	N	N	0	N	00	N
183	20240701	110653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28650	350	2	1.24	1335517400	46551	70.08	28250	29200	28250	36750	19850	28300	28690.13	1.46	0	9234	29200	28750	28500	28050	27800	28625	27925	49	8450	500	20370	50	1	9750000	2793	403.52	3.11	12	0.48	71.00	9226.00	40650	20230908	-29.52	22900	20231030	25.11	39500	-27.47	20240227	27400	4.56	20240624	40650	-29.52	20230908	22900	25.11	20231030	3.55	N	090360	500	48 억		142833	N	N	0	N	00	N
184	20240701	100652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28550	250	2	0.88	1093388450	38067	57.30	28250	29200	28250	36750	19850	28300	28723.78	1.46	0	7826	29200	28750	28500	28050	27800	28625	27925	49	8450	500	20370	50	1	9750000	2784	402.11	3.09	12	0.39	71.00	9226.00	40650	20230908	-29.77	22900	20231030	24.67	39500	-27.72	20240227	27400	4.20	20240624	40650	-29.77	20230908	22900	24.67	20231030	3.55	N	090360	500	48 억		142833	N	N	0	N	00	N
185	20240701	090651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	300	2	1.06	134269250	4735	7.13	28250	28650	28250	36750	19850	28300	28357.91	1.46	0	1549	29200	28750	28500	28050	27800	28625	27925	49	8450	500	20370	50	1	9750000	2789	402.82	3.10	12	0.05	71.00	9226.00	40650	20230908	-29.64	22900	20231030	24.89	39500	-27.59	20240227	27400	4.38	20240624	40650	-29.64	20230908	22900	24.89	20231030	3.55	N	090360	500	48 억		142833	N	N	0	N	00	N