KissMeData/103230/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	160804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4430	60	2	1.37	83118155	18618	108.83	4335	4550	4335	5680	3060	4370	4464.40	2.72	0	255	4596	4482	4416	4302	4236	4450	4270	36	1310	500	3050	5	1	7200000	319	9.19	0.70	12	0.26	482.00	6310.00	5830	20230725	-24.01	3300	20240125	34.24	5120	-13.48	20240513	3300	34.24	20240125	5800	-23.62	20230802	3300	34.24	20240125	0.04	N	103230	500	36 억		196024	N	N	0	N	00	N
3	20240731	150815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4435	65	2	1.49	74586105	16684	97.53	4335	4550	4335	5680	3060	4370	4470.52	2.72	0	217	4596	4482	4416	4302	4236	4450	4270	36	1310	500	3050	5	1	7200000	319	9.20	0.70	12	0.23	482.00	6310.00	5830	20230725	-23.93	3300	20240125	34.39	5120	-13.38	20240513	3300	34.39	20240125	5800	-23.53	20230802	3300	34.39	20240125	0.04	N	103230	500	36 억		196024	N	N	0	N	00	N
4	20240731	140815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	80	2	1.83	66893995	14960	87.45	4335	4550	4335	5680	3060	4370	4471.52	2.72	0	373	4596	4482	4416	4302	4236	4450	4270	36	1310	500	3050	5	1	7200000	320	9.23	0.71	12	0.21	482.00	6310.00	5830	20230725	-23.67	3300	20240125	34.85	5120	-13.09	20240513	3300	34.85	20240125	5800	-23.28	20230802	3300	34.85	20240125	0.04	N	103230	500	36 억		196024	N	N	0	N	00	N
5	20240731	130812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4495	125	2	2.86	29392350	6603	38.60	4335	4550	4335	5680	3060	4370	4451.36	2.72	0	777	4596	4482	4416	4302	4236	4450	4270	36	1310	500	3050	5	1	7200000	324	9.33	0.71	12	0.09	482.00	6310.00	5830	20230725	-22.90	3300	20240125	36.21	5120	-12.21	20240513	3300	36.21	20240125	5800	-22.50	20230802	3300	36.21	20240125	0.04	N	103230	500	36 억		196024	N	N	0	N	00	N
6	20240731	120811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	100	2	2.29	23229445	5227	30.55	4335	4550	4335	5680	3060	4370	4444.13	2.72	0	347	4596	4482	4416	4302	4236	4450	4270	36	1310	500	3050	5	1	7200000	322	9.27	0.71	12	0.07	482.00	6310.00	5830	20230725	-23.33	3300	20240125	35.45	5120	-12.70	20240513	3300	35.45	20240125	5800	-22.93	20230802	3300	35.45	20240125	0.04	N	103230	500	36 억		196024	N	N	0	N	00	N
7	20240731	110814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4485	115	2	2.63	21419555	4821	28.18	4335	4550	4335	5680	3060	4370	4442.97	2.72	0	328	4596	4482	4416	4302	4236	4450	4270	36	1310	500	3050	5	1	7200000	323	9.30	0.71	12	0.07	482.00	6310.00	5830	20230725	-23.07	3300	20240125	35.91	5120	-12.40	20240513	3300	35.91	20240125	5800	-22.67	20230802	3300	35.91	20240125	0.04	N	103230	500	36 억		196024	N	N	0	N	00	N
8	20240731	100812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4425	55	2	1.26	11490655	2618	15.30	4335	4435	4335	5680	3060	4370	4389.10	2.72	0	1135	4596	4482	4416	4302	4236	4450	4270	36	1310	500	3050	5	1	7200000	319	9.18	0.70	12	0.04	482.00	6310.00	5830	20230725	-24.10	3300	20240125	34.09	5120	-13.57	20240513	3300	34.09	20240125	5800	-23.71	20230802	3300	34.09	20240125	0.04	N	103230	500	36 억		196024	N	N	0	N	00	N
9	20240731	090808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4375	5	2	0.11	2064410	475	2.78	4335	4375	4335	5680	3060	4370	4346.13	2.72	0	-49	4596	4482	4416	4302	4236	4450	4270	36	1310	500	3050	5	1	7200000	315	9.08	0.69	12	0.01	482.00	6310.00	5830	20230725	-24.96	3300	20240125	32.58	5120	-14.55	20240513	3300	32.58	20240125	5800	-24.57	20230802	3300	32.58	20240125	0.04	N	103230	500	36 억		196024	N	N	0	N	00	N
10	20240730	160751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4370	-160	5	-3.53	75576760	17107	60.52	4530	4530	4350	5880	3175	4530	4417.89	2.78	0	-3861	4686	4607	4506	4427	4326	4647	4467	36	1350	500	3170	5	1	7200000	315	9.07	0.69	12	0.24	482.00	6310.00	5830	20230725	-25.04	3300	20240125	32.42	5120	-14.65	20240513	3300	32.42	20240125	5800	-24.66	20230802	3300	32.42	20240125	0.00	N	103230	500	36 억		199813	N	N	0	N	00	N
11	20240730	150804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	-130	5	-2.87	71286390	16128	57.06	4530	4530	4350	5880	3175	4530	4420.04	2.78	0	-3617	4686	4607	4506	4427	4326	4647	4467	36	1350	500	3170	5	1	7200000	317	9.13	0.70	12	0.22	482.00	6310.00	5830	20230725	-24.53	3300	20240125	33.33	5120	-14.06	20240513	3300	33.33	20240125	5800	-24.14	20230802	3300	33.33	20240125	0.00	N	103230	500	36 억		199813	N	N	0	N	00	N
12	20240730	140755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4420	-110	5	-2.43	68863425	15578	55.11	4530	4530	4350	5880	3175	4530	4420.56	2.78	0	-3305	4686	4607	4506	4427	4326	4647	4467	36	1350	500	3170	5	1	7200000	318	9.17	0.70	12	0.22	482.00	6310.00	5830	20230725	-24.19	3300	20240125	33.94	5120	-13.67	20240513	3300	33.94	20240125	5800	-23.79	20230802	3300	33.94	20240125	0.00	N	103230	500	36 억		199813	N	N	0	N	00	N
13	20240730	130802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4455	-75	5	-1.66	66468715	15033	53.19	4530	4530	4350	5880	3175	4530	4421.52	2.78	0	-3313	4686	4607	4506	4427	4326	4647	4467	36	1350	500	3170	5	1	7200000	321	9.24	0.71	12	0.21	482.00	6310.00	5830	20230725	-23.58	3300	20240125	35.00	5120	-12.99	20240513	3300	35.00	20240125	5800	-23.19	20230802	3300	35.00	20240125	0.00	N	103230	500	36 억		199813	N	N	0	N	00	N
14	20240730	120754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4380	-150	5	-3.31	54903180	12387	43.82	4530	4530	4350	5880	3175	4530	4432.32	2.78	0	-3146	4686	4607	4506	4427	4326	4647	4467	36	1350	500	3170	5	1	7200000	315	9.09	0.69	12	0.17	482.00	6310.00	5830	20230725	-24.87	3300	20240125	32.73	5120	-14.45	20240513	3300	32.73	20240125	5800	-24.48	20230802	3300	32.73	20240125	0.00	N	103230	500	36 억		199813	N	N	0	N	00	N
15	20240730	110802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	-180	5	-3.97	54285515	12246	43.33	4530	4530	4350	5880	3175	4530	4432.92	2.78	0	-3066	4686	4607	4506	4427	4326	4647	4467	36	1350	500	3170	5	1	7200000	313	9.02	0.69	12	0.17	482.00	6310.00	5830	20230725	-25.39	3300	20240125	31.82	5120	-15.04	20240513	3300	31.82	20240125	5800	-25.00	20230802	3300	31.82	20240125	0.00	N	103230	500	36 억		199813	N	N	0	N	00	N
16	20240730	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	-130	5	-2.87	43550225	9805	34.69	4530	4530	4400	5880	3175	4530	4441.63	2.78	0	-2185	4686	4607	4506	4427	4326	4647	4467	36	1350	500	3170	5	1	7200000	317	9.13	0.70	12	0.14	482.00	6310.00	5830	20230725	-24.53	3300	20240125	33.33	5120	-14.06	20240513	3300	33.33	20240125	5800	-24.14	20230802	3300	33.33	20240125	0.00	N	103230	500	36 억		199813	N	N	0	N	00	N
17	20240730	090808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	0	3	0.00	2668170	589	2.08	4530	4530	4530	5880	3175	4530	4530.00	2.78	0	-69	4686	4607	4506	4427	4326	4647	4467	36	1350	500	3170	5	1	7200000	326	9.40	0.72	12	0.01	482.00	6310.00	5830	20230725	-22.30	3300	20240125	37.27	5120	-11.52	20240513	3300	37.27	20240125	5800	-21.90	20230802	3300	37.27	20240125	0.00	N	103230	500	36 억		199813	N	N	0	N	00	N
18	20240729	160749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	100	2	2.26	127136835	28265	52.07	4430	4585	4405	5750	3105	4430	4497.92	2.87	0	-6904	4606	4517	4346	4257	4086	4562	4302	36	1320	500	3100	5	1	7200000	326	9.40	0.72	12	0.39	482.00	6310.00	5830	20230725	-22.30	3300	20240125	37.27	5120	-11.52	20240513	3300	37.27	20240125	5800	-21.90	20230802	3300	37.27	20240125	0.00	N	103230	500	36 억		206654	N	N	0	N	00	N
19	20240729	150801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	80	2	1.81	120075745	26699	49.19	4430	4585	4405	5750	3105	4430	4497.39	2.87	0	-6859	4606	4517	4346	4257	4086	4562	4302	36	1320	500	3100	5	1	7200000	325	9.36	0.71	12	0.37	482.00	6310.00	5830	20230725	-22.64	3300	20240125	36.67	5120	-11.91	20240513	3300	36.67	20240125	5800	-22.24	20230802	3300	36.67	20240125	0.00	N	103230	500	36 억		206654	N	N	0	N	00	N
20	20240729	140807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	75	2	1.69	112341880	24983	46.02	4430	4585	4405	5750	3105	4430	4496.73	2.87	0	-6656	4606	4517	4346	4257	4086	4562	4302	36	1320	500	3100	5	1	7200000	324	9.35	0.71	12	0.35	482.00	6310.00	5830	20230725	-22.73	3300	20240125	36.52	5120	-12.01	20240513	3300	36.52	20240125	5800	-22.33	20230802	3300	36.52	20240125	0.00	N	103230	500	36 억		206654	N	N	0	N	00	N
21	20240729	130807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	70	2	1.58	109341660	24317	44.80	4430	4585	4405	5750	3105	4430	4496.51	2.87	0	-6806	4606	4517	4346	4257	4086	4562	4302	36	1320	500	3100	5	1	7200000	324	9.34	0.71	12	0.34	482.00	6310.00	5830	20230725	-22.81	3300	20240125	36.36	5120	-12.11	20240513	3300	36.36	20240125	5800	-22.41	20230802	3300	36.36	20240125	0.00	N	103230	500	36 억		206654	N	N	0	N	00	N
22	20240729	120802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	40	2	0.90	99707795	22179	40.86	4430	4585	4405	5750	3105	4430	4495.59	2.87	0	-6516	4606	4517	4346	4257	4086	4562	4302	36	1320	500	3100	5	1	7200000	322	9.27	0.71	12	0.31	482.00	6310.00	5830	20230725	-23.33	3300	20240125	35.45	5120	-12.70	20240513	3300	35.45	20240125	5800	-22.93	20230802	3300	35.45	20240125	0.00	N	103230	500	36 억		206654	N	N	0	N	00	N
23	20240729	110755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	60	2	1.35	95881430	21326	39.29	4430	4585	4405	5750	3105	4430	4495.99	2.87	0	-6943	4606	4517	4346	4257	4086	4562	4302	36	1320	500	3100	5	1	7200000	323	9.32	0.71	12	0.30	482.00	6310.00	5830	20230725	-22.98	3300	20240125	36.06	5120	-12.30	20240513	3300	36.06	20240125	5800	-22.59	20230802	3300	36.06	20240125	0.00	N	103230	500	36 억		206654	N	N	0	N	00	N
24	20240729	100753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4560	130	2	2.93	47010395	10503	19.35	4430	4585	4405	5750	3105	4430	4475.90	2.87	0	-249	4606	4517	4346	4257	4086	4562	4302	36	1320	500	3100	5	1	7200000	328	9.46	0.72	12	0.15	482.00	6310.00	5830	20230725	-21.78	3300	20240125	38.18	5120	-10.94	20240513	3300	38.18	20240125	5800	-21.38	20230802	3300	38.18	20240125	0.00	N	103230	500	36 억		206654	N	N	0	N	00	N
25	20240729	090753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4430	0	3	0.00	6507640	1474	2.72	4430	4430	4405	5750	3105	4430	4414.95	2.87	0	-77	4606	4517	4346	4257	4086	4562	4302	36	1320	500	3100	5	1	7200000	319	9.19	0.70	12	0.02	482.00	6310.00	5830	20230725	-24.01	3300	20240125	34.24	5120	-13.48	20240513	3300	34.24	20240125	5800	-23.62	20230802	3300	34.24	20240125	0.00	N	103230	500	36 억		206654	N	N	0	N	00	N
26	20240726	160741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4430	255	2	6.11	236925360	54278	124.34	4175	4435	4175	5420	2925	4175	4365.03	2.72	0	10508	4381	4277	4206	4102	4031	4242	4067	36	1245	500	2920	5	1	7200000	319	9.19	0.70	12	0.75	482.00	6310.00	6080	20230720	-27.14	3300	20240125	34.24	5120	-13.48	20240513	3300	34.24	20240125	5800	-23.62	20230802	3300	34.24	20240125	0.00	N	103230	500	36 억		196085	N	N	0	N	00	N
27	20240726	150750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4405	230	2	5.51	213602890	48991	112.23	4175	4435	4175	5420	2925	4175	4360.04	2.72	0	10445	4381	4277	4206	4102	4031	4242	4067	36	1245	500	2920	5	1	7200000	317	9.14	0.70	12	0.68	482.00	6310.00	6080	20230720	-27.55	3300	20240125	33.48	5120	-13.96	20240513	3300	33.48	20240125	5800	-24.05	20230802	3300	33.48	20240125	0.00	N	103230	500	36 억		196085	N	N	0	N	00	N
28	20240726	140750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4380	205	2	4.91	207904830	47691	109.25	4175	4435	4175	5420	2925	4175	4359.41	2.72	0	10294	4381	4277	4206	4102	4031	4242	4067	36	1245	500	2920	5	1	7200000	315	9.09	0.69	12	0.66	482.00	6310.00	6080	20230720	-27.96	3300	20240125	32.73	5120	-14.45	20240513	3300	32.73	20240125	5800	-24.48	20230802	3300	32.73	20240125	0.00	N	103230	500	36 억		196085	N	N	0	N	00	N
29	20240726	130750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4415	240	2	5.75	198422025	45525	104.29	4175	4435	4175	5420	2925	4175	4358.53	2.72	0	10069	4381	4277	4206	4102	4031	4242	4067	36	1245	500	2920	5	1	7200000	318	9.16	0.70	12	0.63	482.00	6310.00	6080	20230720	-27.38	3300	20240125	33.79	5120	-13.77	20240513	3300	33.79	20240125	5800	-23.88	20230802	3300	33.79	20240125	0.00	N	103230	500	36 억		196085	N	N	0	N	00	N
30	20240726	120753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4420	245	2	5.87	188446980	43269	99.12	4175	4435	4175	5420	2925	4175	4355.24	2.72	0	9740	4381	4277	4206	4102	4031	4242	4067	36	1245	500	2920	5	1	7200000	318	9.17	0.70	12	0.60	482.00	6310.00	6080	20230720	-27.30	3300	20240125	33.94	5120	-13.67	20240513	3300	33.94	20240125	5800	-23.79	20230802	3300	33.94	20240125	0.00	N	103230	500	36 억		196085	N	N	0	N	00	N
31	20240726	110752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4415	240	2	5.75	161830585	37247	85.32	4175	4435	4175	5420	2925	4175	4344.80	2.72	0	9479	4381	4277	4206	4102	4031	4242	4067	36	1245	500	2920	5	1	7200000	318	9.16	0.70	12	0.52	482.00	6310.00	6080	20230720	-27.38	3300	20240125	33.79	5120	-13.77	20240513	3300	33.79	20240125	5800	-23.88	20230802	3300	33.79	20240125	0.00	N	103230	500	36 억		196085	N	N	0	N	00	N
32	20240726	100750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4330	155	2	3.71	81937060	19000	43.52	4175	4435	4175	5420	2925	4175	4312.48	2.72	0	1589	4381	4277	4206	4102	4031	4242	4067	36	1245	500	2920	5	1	7200000	312	8.98	0.69	12	0.26	482.00	6310.00	6080	20230720	-28.78	3300	20240125	31.21	5120	-15.43	20240513	3300	31.21	20240125	5800	-25.34	20230802	3300	31.21	20240125	0.00	N	103230	500	36 억		196085	N	N	0	N	00	N
33	20240726	090744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	125	2	2.99	20774020	4928	11.29	4175	4300	4175	5420	2925	4175	4215.51	2.72	0	1200	4381	4277	4206	4102	4031	4242	4067	36	1245	500	2920	5	1	7200000	310	8.92	0.68	12	0.07	482.00	6310.00	6080	20230720	-29.28	3300	20240125	30.30	5120	-16.02	20240513	3300	30.30	20240125	5800	-25.86	20230802	3300	30.30	20240125	0.00	N	103230	500	36 억		196085	N	N	0	N	00	N
34	20240725	160745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4175	-160	5	-3.69	182849715	43654	163.85	4250	4310	4135	5630	3035	4335	4188.61	2.79	0	-5443	4598	4466	4283	4151	3968	4375	4060	36	1295	500	3030	5	1	7200000	301	8.66	0.66	12	0.61	482.00	6310.00	6110	20230719	-31.67	3300	20240125	26.52	5120	-18.46	20240513	3300	26.52	20240125	5830	-28.39	20230725	3300	26.52	20240125	0.00	N	103230	500	36 억		200736	N	N	0	N	00	N
35	20240725	150757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4205	-130	5	-3.00	169825775	40548	152.20	4250	4310	4135	5630	3035	4335	4188.27	2.79	0	-3537	4598	4466	4283	4151	3968	4375	4060	36	1295	500	3030	5	1	7200000	303	8.72	0.67	12	0.56	482.00	6310.00	6110	20230719	-31.18	3300	20240125	27.42	5120	-17.87	20240513	3300	27.42	20240125	5830	-27.87	20230725	3300	27.42	20240125	0.00	N	103230	500	36 억		200736	N	N	0	N	00	N
36	20240725	140755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	-115	5	-2.65	157971825	37728	141.61	4250	4310	4135	5630	3035	4335	4187.12	2.79	0	-3498	4598	4466	4283	4151	3968	4375	4060	36	1295	500	3030	5	1	7200000	304	8.76	0.67	12	0.52	482.00	6310.00	6110	20230719	-30.93	3300	20240125	27.88	5120	-17.58	20240513	3300	27.88	20240125	5830	-27.62	20230725	3300	27.88	20240125	0.00	N	103230	500	36 억		200736	N	N	0	N	00	N
37	20240725	130748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	-150	5	-3.46	147548570	35251	132.31	4250	4310	4135	5630	3035	4335	4185.66	2.79	0	-3231	4598	4466	4283	4151	3968	4375	4060	36	1295	500	3030	5	1	7200000	301	8.68	0.66	12	0.49	482.00	6310.00	6110	20230719	-31.51	3300	20240125	26.82	5120	-18.26	20240513	3300	26.82	20240125	5830	-28.22	20230725	3300	26.82	20240125	0.00	N	103230	500	36 억		200736	N	N	0	N	00	N
38	20240725	120753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	-145	5	-3.34	135899035	32469	121.87	4250	4310	4135	5630	3035	4335	4185.50	2.79	0	-3607	4598	4466	4283	4151	3968	4375	4060	36	1295	500	3030	5	1	7200000	302	8.69	0.66	12	0.45	482.00	6310.00	6110	20230719	-31.42	3300	20240125	26.97	5120	-18.16	20240513	3300	26.97	20240125	5830	-28.13	20230725	3300	26.97	20240125	0.00	N	103230	500	36 억		200736	N	N	0	N	00	N
39	20240725	110748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	-105	5	-2.42	106058460	25331	95.08	4250	4310	4135	5630	3035	4335	4186.90	2.79	0	-6229	4598	4466	4283	4151	3968	4375	4060	36	1295	500	3030	5	1	7200000	305	8.78	0.67	12	0.35	482.00	6310.00	6110	20230719	-30.77	3300	20240125	28.18	5120	-17.38	20240513	3300	28.18	20240125	5830	-27.44	20230725	3300	28.18	20240125	0.00	N	103230	500	36 억		200736	N	N	0	N	00	N
40	20240725	100746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	-145	5	-3.34	84077635	20121	75.52	4250	4310	4135	5630	3035	4335	4178.60	2.79	0	-3944	4598	4466	4283	4151	3968	4375	4060	36	1295	500	3030	5	1	7200000	302	8.69	0.66	12	0.28	482.00	6310.00	6110	20230719	-31.42	3300	20240125	26.97	5120	-18.16	20240513	3300	26.97	20240125	5830	-28.13	20230725	3300	26.97	20240125	0.00	N	103230	500	36 억		200736	N	N	0	N	00	N
41	20240725	090744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	-35	5	-0.81	10011025	2332	8.75	4250	4310	4250	5630	3035	4335	4292.89	2.79	0	-2048	4598	4466	4283	4151	3968	4375	4060	36	1295	500	3030	5	1	7200000	310	8.92	0.68	12	0.03	482.00	6310.00	6110	20230719	-29.62	3300	20240125	30.30	5120	-16.02	20240513	3300	30.30	20240125	5830	-26.24	20230725	3300	30.30	20240125	0.00	N	103230	500	36 억		200736	N	N	0	N	00	N
42	20240724	160740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4335	-90	5	-2.03	114689255	26642	60.03	4415	4415	4100	5750	3100	4425	4304.71	2.88	0	-7337	4601	4512	4371	4282	4141	4557	4327	36	1325	500	3090	5	1	7200000	312	8.99	0.69	12	0.37	482.00	6310.00	6110	20230719	-29.05	3300	20240125	31.36	5120	-15.33	20240513	3300	31.36	20240125	5830	-25.64	20230725	3300	31.36	20240125	0.03	N	103230	500	36 억		207533	N	N	0	N	00	N
43	20240724	150752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4330	-95	5	-2.15	110329455	25636	57.76	4415	4415	4100	5750	3100	4425	4303.57	2.88	0	-6926	4601	4512	4371	4282	4141	4557	4327	36	1325	500	3090	5	1	7200000	312	8.98	0.69	12	0.36	482.00	6310.00	6110	20230719	-29.13	3300	20240125	31.21	5120	-15.43	20240513	3300	31.21	20240125	5830	-25.73	20230725	3300	31.21	20240125	0.03	N	103230	500	36 억		207533	N	N	0	N	00	N
44	20240724	140747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4395	-30	5	-0.68	102365435	23797	53.62	4415	4415	4100	5750	3100	4425	4301.48	2.88	0	-5278	4601	4512	4371	4282	4141	4557	4327	36	1325	500	3090	5	1	7200000	316	9.12	0.70	12	0.33	482.00	6310.00	6110	20230719	-28.07	3300	20240125	33.18	5120	-14.16	20240513	3300	33.18	20240125	5830	-24.61	20230725	3300	33.18	20240125	0.03	N	103230	500	36 억		207533	N	N	0	N	00	N
45	20240724	130752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4355	-70	5	-1.58	101532175	23606	53.19	4415	4415	4100	5750	3100	4425	4300.98	2.88	0	-5183	4601	4512	4371	4282	4141	4557	4327	36	1325	500	3090	5	1	7200000	314	9.04	0.69	12	0.33	482.00	6310.00	6110	20230719	-28.72	3300	20240125	31.97	5120	-14.94	20240513	3300	31.97	20240125	5830	-25.30	20230725	3300	31.97	20240125	0.03	N	103230	500	36 억		207533	N	N	0	N	00	N
46	20240724	120752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4290	-135	5	-3.05	90187320	20997	47.31	4415	4415	4100	5750	3100	4425	4295.09	2.88	0	-4615	4601	4512	4371	4282	4141	4557	4327	36	1325	500	3090	5	1	7200000	309	8.90	0.68	12	0.29	482.00	6310.00	6110	20230719	-29.79	3300	20240125	30.00	5120	-16.21	20240513	3300	30.00	20240125	5830	-26.42	20230725	3300	30.00	20240125	0.03	N	103230	500	36 억		207533	N	N	0	N	00	N
47	20240724	110749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4320	-105	5	-2.37	79982890	18615	41.94	4415	4415	4100	5750	3100	4425	4296.51	2.88	0	-4439	4601	4512	4371	4282	4141	4557	4327	36	1325	500	3090	5	1	7200000	311	8.96	0.68	12	0.26	482.00	6310.00	6110	20230719	-29.30	3300	20240125	30.91	5120	-15.62	20240513	3300	30.91	20240125	5830	-25.90	20230725	3300	30.91	20240125	0.03	N	103230	500	36 억		207533	N	N	0	N	00	N
48	20240724	100811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	-75	5	-1.69	50504820	11768	26.52	4415	4415	4100	5750	3100	4425	4291.41	2.88	0	1379	4601	4512	4371	4282	4141	4557	4327	36	1325	500	3090	5	1	7200000	313	9.02	0.69	12	0.16	482.00	6310.00	6110	20230719	-28.81	3300	20240125	31.82	5120	-15.04	20240513	3300	31.82	20240125	5830	-25.39	20230725	3300	31.82	20240125	0.03	N	103230	500	36 억		207533	N	N	0	N	00	N
49	20240724	090743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4305	-120	5	-2.71	27356560	6394	14.41	4415	4415	4100	5750	3100	4425	4277.88	2.88	0	314	4601	4512	4371	4282	4141	4557	4327	36	1325	500	3090	5	1	7200000	310	8.93	0.68	12	0.09	482.00	6310.00	6110	20230719	-29.54	3300	20240125	30.45	5120	-15.92	20240513	3300	30.45	20240125	5830	-26.16	20230725	3300	30.45	20240125	0.03	N	103230	500	36 억		207533	N	N	0	N	00	N
50	20240723	160739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4425	205	2	4.86	194035220	44362	115.19	4230	4460	4230	5480	2955	4220	4373.91	2.68	0	14298	4456	4337	4236	4117	4016	4287	4067	36	1260	500	2950	5	1	7200000	319	9.18	0.70	12	0.62	482.00	6310.00	6240	20230717	-29.09	3300	20240125	34.09	5120	-13.57	20240513	3300	34.09	20240125	5830	-24.10	20230725	3300	34.09	20240125	0.06	N	103230	500	36 억		193258	N	N	0	N	00	N
51	20240723	150754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	180	2	4.27	185461015	42421	110.15	4230	4460	4230	5480	2955	4220	4371.92	2.68	0	14528	4456	4337	4236	4117	4016	4287	4067	36	1260	500	2950	5	1	7200000	317	9.13	0.70	12	0.59	482.00	6310.00	6240	20230717	-29.49	3300	20240125	33.33	5120	-14.06	20240513	3300	33.33	20240125	5830	-24.53	20230725	3300	33.33	20240125	0.06	N	103230	500	36 억		193258	N	N	0	N	00	N
52	20240723	140741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	180	2	4.27	172633220	39506	102.58	4230	4460	4230	5480	2955	4220	4369.80	2.68	0	14433	4456	4337	4236	4117	4016	4287	4067	36	1260	500	2950	5	1	7200000	317	9.13	0.70	12	0.55	482.00	6310.00	6240	20230717	-29.49	3300	20240125	33.33	5120	-14.06	20240513	3300	33.33	20240125	5830	-24.53	20230725	3300	33.33	20240125	0.06	N	103230	500	36 억		193258	N	N	0	N	00	N
53	20240723	130737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4385	165	2	3.91	164286720	37602	97.63	4230	4460	4230	5480	2955	4220	4369.10	2.68	0	13902	4456	4337	4236	4117	4016	4287	4067	36	1260	500	2950	5	1	7200000	316	9.10	0.69	12	0.52	482.00	6310.00	6240	20230717	-29.73	3300	20240125	32.88	5120	-14.36	20240513	3300	32.88	20240125	5830	-24.79	20230725	3300	32.88	20240125	0.06	N	103230	500	36 억		193258	N	N	0	N	00	N
54	20240723	120743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4335	115	2	2.73	71173260	16366	42.49	4230	4395	4230	5480	2955	4220	4348.85	2.68	0	732	4456	4337	4236	4117	4016	4287	4067	36	1260	500	2950	5	1	7200000	312	8.99	0.69	12	0.23	482.00	6310.00	6240	20230717	-30.53	3300	20240125	31.36	5120	-15.33	20240513	3300	31.36	20240125	5830	-25.64	20230725	3300	31.36	20240125	0.06	N	103230	500	36 억		193258	N	N	0	N	00	N
55	20240723	110746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4340	120	2	2.84	43718755	10057	26.11	4230	4395	4230	5480	2955	4220	4347.10	2.68	0	-671	4456	4337	4236	4117	4016	4287	4067	36	1260	500	2950	5	1	7200000	312	9.00	0.69	12	0.14	482.00	6310.00	6240	20230717	-30.45	3300	20240125	31.52	5120	-15.23	20240513	3300	31.52	20240125	5830	-25.56	20230725	3300	31.52	20240125	0.06	N	103230	500	36 억		193258	N	N	0	N	00	N
56	20240723	100741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4340	120	2	2.84	38902960	8948	23.23	4230	4395	4230	5480	2955	4220	4347.67	2.68	0	-139	4456	4337	4236	4117	4016	4287	4067	36	1260	500	2950	5	1	7200000	312	9.00	0.69	12	0.12	482.00	6310.00	6240	20230717	-30.45	3300	20240125	31.52	5120	-15.23	20240513	3300	31.52	20240125	5830	-25.56	20230725	3300	31.52	20240125	0.06	N	103230	500	36 억		193258	N	N	0	N	00	N
57	20240723	090747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4325	105	2	2.49	5050560	1189	3.09	4230	4325	4230	5480	2955	4220	4247.74	2.68	0	536	4456	4337	4236	4117	4016	4287	4067	36	1260	500	2950	5	1	7200000	311	8.97	0.69	12	0.02	482.00	6310.00	6240	20230717	-30.69	3300	20240125	31.06	5120	-15.53	20240513	3300	31.06	20240125	5830	-25.81	20230725	3300	31.06	20240125	0.06	N	103230	500	36 억		193258	N	N	0	N	00	N
58	20240722	160735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	-70	5	-1.63	161860660	38513	78.30	4355	4355	4135	5570	3005	4290	4202.75	2.56	0	8643	4690	4490	4385	4185	4080	4437	4132	36	1280	500	3000	5	1	7200000	304	8.76	0.67	12	0.53	482.00	6310.00	6420	20230714	-34.27	3300	20240125	27.88	5120	-17.58	20240513	3300	27.88	20240125	5830	-27.62	20230725	3300	27.88	20240125	0.00	N	103230	500	36 억		184465	N	N	0	N	00	N
59	20240722	150741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	-50	5	-1.17	154752400	36839	74.90	4355	4355	4135	5570	3005	4290	4200.78	2.56	0	8293	4690	4490	4385	4185	4080	4437	4132	36	1280	500	3000	5	1	7200000	305	8.80	0.67	12	0.51	482.00	6310.00	6420	20230714	-33.96	3300	20240125	28.48	5120	-17.19	20240513	3300	28.48	20240125	5830	-27.27	20230725	3300	28.48	20240125	0.00	N	103230	500	36 억		184465	N	N	0	N	00	N
60	20240722	140744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	-70	5	-1.63	106706800	25403	51.65	4355	4355	4135	5570	3005	4290	4200.56	2.56	0	4834	4690	4490	4385	4185	4080	4437	4132	36	1280	500	3000	5	1	7200000	304	8.76	0.67	12	0.35	482.00	6310.00	6420	20230714	-34.27	3300	20240125	27.88	5120	-17.58	20240513	3300	27.88	20240125	5830	-27.62	20230725	3300	27.88	20240125	0.00	N	103230	500	36 억		184465	N	N	0	N	00	N
61	20240722	130741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	-110	5	-2.56	90063935	21445	43.60	4355	4355	4135	5570	3005	4290	4199.76	2.56	0	2598	4690	4490	4385	4185	4080	4437	4132	36	1280	500	3000	5	1	7200000	301	8.67	0.66	12	0.30	482.00	6310.00	6420	20230714	-34.89	3300	20240125	26.67	5120	-18.36	20240513	3300	26.67	20240125	5830	-28.30	20230725	3300	26.67	20240125	0.00	N	103230	500	36 억		184465	N	N	0	N	00	N
62	20240722	120741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	-155	5	-3.61	79847070	18992	38.61	4355	4355	4135	5570	3005	4290	4204.25	2.56	0	1196	4690	4490	4385	4185	4080	4437	4132	36	1280	500	3000	5	1	7200000	298	8.58	0.66	12	0.26	482.00	6310.00	6420	20230714	-35.59	3300	20240125	25.30	5120	-19.24	20240513	3300	25.30	20240125	5830	-29.07	20230725	3300	25.30	20240125	0.00	N	103230	500	36 억		184465	N	N	0	N	00	N
63	20240722	110737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4175	-115	5	-2.68	52464395	12383	25.18	4355	4355	4170	5570	3005	4290	4236.81	2.56	0	-1068	4690	4490	4385	4185	4080	4437	4132	36	1280	500	3000	5	1	7200000	301	8.66	0.66	12	0.17	482.00	6310.00	6420	20230714	-34.97	3300	20240125	26.52	5120	-18.46	20240513	3300	26.52	20240125	5830	-28.39	20230725	3300	26.52	20240125	0.00	N	103230	500	36 억		184465	N	N	0	N	00	N
64	20240722	100740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4180	-110	5	-2.56	38297000	8994	18.29	4355	4355	4175	5570	3005	4290	4258.06	2.56	0	1134	4690	4490	4385	4185	4080	4437	4132	36	1280	500	3000	5	1	7200000	301	8.67	0.66	12	0.12	482.00	6310.00	6420	20230714	-34.89	3300	20240125	26.67	5120	-18.36	20240513	3300	26.67	20240125	5830	-28.30	20230725	3300	26.67	20240125	0.00	N	103230	500	36 억		184465	N	N	0	N	00	N
65	20240722	090741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4290	0	3	0.00	15872980	3691	7.50	4355	4355	4290	5570	3005	4290	4300.46	2.56	0	708	4690	4490	4385	4185	4080	4437	4132	36	1280	500	3000	5	1	7200000	309	8.90	0.68	12	0.05	482.00	6310.00	6420	20230714	-33.18	3300	20240125	30.00	5120	-16.21	20240513	3300	30.00	20240125	5830	-26.42	20230725	3300	30.00	20240125	0.00	N	103230	500	36 억		184465	N	N	0	N	00	N
66	20240719	160722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4290	-225	5	-4.98	214092675	49162	31.84	4470	4585	4280	5860	3165	4515	4354.84	2.74	0	-13670	4828	4671	4483	4326	4138	4750	4405	36	1345	500	3160	5	1	7200000	309	8.90	0.68	12	0.68	482.00	6310.00	6570	20230713	-34.70	3300	20240125	30.00	5120	-16.21	20240513	3300	30.00	20240125	6110	-29.79	20230719	3300	30.00	20240125	0.00	N	103230	500	36 억		197634	N	N	0	N	00	N
67	20240719	150728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4320	-195	5	-4.32	194883130	44693	28.95	4470	4585	4280	5860	3165	4515	4360.48	2.74	0	-10426	4828	4671	4483	4326	4138	4750	4405	36	1345	500	3160	5	1	7200000	311	8.96	0.68	12	0.62	482.00	6310.00	6570	20230713	-34.25	3300	20240125	30.91	5120	-15.62	20240513	3300	30.91	20240125	6110	-29.30	20230719	3300	30.91	20240125	0.00	N	103230	500	36 억		197634	N	N	0	N	00	N
68	20240719	140732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4315	-200	5	-4.43	155251475	35508	23.00	4470	4585	4280	5860	3165	4515	4372.29	2.74	0	-9156	4828	4671	4483	4326	4138	4750	4405	36	1345	500	3160	5	1	7200000	311	8.95	0.68	12	0.49	482.00	6310.00	6570	20230713	-34.32	3300	20240125	30.76	5120	-15.72	20240513	3300	30.76	20240125	6110	-29.38	20230719	3300	30.76	20240125	0.00	N	103230	500	36 억		197634	N	N	0	N	00	N
69	20240719	130724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4285	-230	5	-5.09	121158050	27592	17.87	4470	4585	4285	5860	3165	4515	4391.05	2.74	0	-9098	4828	4671	4483	4326	4138	4750	4405	36	1345	500	3160	5	1	7200000	309	8.89	0.68	12	0.38	482.00	6310.00	6570	20230713	-34.78	3300	20240125	29.85	5120	-16.31	20240513	3300	29.85	20240125	6110	-29.87	20230719	3300	29.85	20240125	0.00	N	103230	500	36 억		197634	N	N	0	N	00	N
70	20240719	120724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4320	-195	5	-4.32	95820760	21698	14.05	4470	4585	4320	5860	3165	4515	4416.11	2.74	0	-6658	4828	4671	4483	4326	4138	4750	4405	36	1345	500	3160	5	1	7200000	311	8.96	0.68	12	0.30	482.00	6310.00	6570	20230713	-34.25	3300	20240125	30.91	5120	-15.62	20240513	3300	30.91	20240125	6110	-29.30	20230719	3300	30.91	20240125	0.00	N	103230	500	36 억		197634	N	N	0	N	00	N
71	20240719	110730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4415	-100	5	-2.21	69408265	15606	10.11	4470	4585	4350	5860	3165	4515	4447.53	2.74	0	-1218	4828	4671	4483	4326	4138	4750	4405	36	1345	500	3160	5	1	7200000	318	9.16	0.70	12	0.22	482.00	6310.00	6570	20230713	-32.80	3300	20240125	33.79	5120	-13.77	20240513	3300	33.79	20240125	6110	-27.74	20230719	3300	33.79	20240125	0.00	N	103230	500	36 억		197634	N	N	0	N	00	N
72	20240719	100638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4445	-70	5	-1.55	34086995	7651	4.96	4470	4585	4415	5860	3165	4515	4455.23	2.74	0	4251	4828	4671	4483	4326	4138	4750	4405	36	1345	500	3160	5	1	7200000	320	9.22	0.70	12	0.11	482.00	6310.00	6570	20230713	-32.34	3300	20240125	34.70	5120	-13.18	20240513	3300	34.70	20240125	6110	-27.25	20230719	3300	34.70	20240125	0.00	N	103230	500	36 억		197634	N	N	0	N	00	N
73	20240719	090737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	-5	5	-0.11	15671820	3501	2.27	4470	4585	4415	5860	3165	4515	4476.37	2.74	0	2001	4828	4671	4483	4326	4138	4750	4405	36	1345	500	3160	5	1	7200000	325	9.36	0.71	12	0.05	482.00	6310.00	6570	20230713	-31.35	3300	20240125	36.67	5120	-11.91	20240513	3300	36.67	20240125	6110	-26.19	20230719	3300	36.67	20240125	0.00	N	103230	500	36 억		197634	N	N	0	N	00	N
74	20240718	160716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4515	195	2	4.51	699463590	154297	62.59	4400	4640	4295	5610	3025	4320	4533.66	2.70	0	4365	5066	4692	4471	4097	3876	4582	3987	36	1290	500	3020	5	1	7200000	325	9.37	0.72	12	2.14	482.00	6310.00	6570	20230713	-31.28	3300	20240125	36.82	5120	-11.82	20240513	3300	36.82	20240125	6110	-26.10	20230719	3300	36.82	20240125	0.00	N	103230	500	36 억		194579	N	N	0	N	00	N
75	20240718	150724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4595	275	2	6.37	674035230	148698	60.32	4400	4640	4295	5610	3025	4320	4533.36	2.70	0	4006	5066	4692	4471	4097	3876	4582	3987	36	1290	500	3020	5	1	7200000	331	9.53	0.73	12	2.07	482.00	6310.00	6570	20230713	-30.06	3300	20240125	39.24	5120	-10.25	20240513	3300	39.24	20240125	6110	-24.80	20230719	3300	39.24	20240125	0.00	N	103230	500	36 억		194579	N	N	0	N	00	N
76	20240718	140719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	210	2	4.86	426649035	94828	38.47	4400	4600	4295	5610	3025	4320	4499.78	2.70	0	-4269	5066	4692	4471	4097	3876	4582	3987	36	1290	500	3020	5	1	7200000	326	9.40	0.72	12	1.32	482.00	6310.00	6570	20230713	-31.05	3300	20240125	37.27	5120	-11.52	20240513	3300	37.27	20240125	6110	-25.86	20230719	3300	37.27	20240125	0.00	N	103230	500	36 억		194579	N	N	0	N	00	N
77	20240718	130719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4445	125	2	2.89	229248880	51636	20.95	4400	4560	4295	5610	3025	4320	4440.43	2.70	0	-1290	5066	4692	4471	4097	3876	4582	3987	36	1290	500	3020	5	1	7200000	320	9.22	0.70	12	0.72	482.00	6310.00	6570	20230713	-32.34	3300	20240125	34.70	5120	-13.18	20240513	3300	34.70	20240125	6110	-27.25	20230719	3300	34.70	20240125	0.00	N	103230	500	36 억		194579	N	N	0	N	00	N
78	20240718	120721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4515	195	2	4.51	173129210	39186	15.90	4400	4515	4295	5610	3025	4320	4418.92	2.70	0	57	5066	4692	4471	4097	3876	4582	3987	36	1290	500	3020	5	1	7200000	325	9.37	0.72	12	0.54	482.00	6310.00	6570	20230713	-31.28	3300	20240125	36.82	5120	-11.82	20240513	3300	36.82	20240125	6110	-26.10	20230719	3300	36.82	20240125	0.00	N	103230	500	36 억		194579	N	N	0	N	00	N
79	20240718	110724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	130	2	3.01	123944460	28144	11.42	4400	4470	4295	5610	3025	4320	4404.87	2.70	0	-4206	5066	4692	4471	4097	3876	4582	3987	36	1290	500	3020	5	1	7200000	320	9.23	0.71	12	0.39	482.00	6310.00	6570	20230713	-32.27	3300	20240125	34.85	5120	-13.09	20240513	3300	34.85	20240125	6110	-27.17	20230719	3300	34.85	20240125	0.00	N	103230	500	36 억		194579	N	N	0	N	00	N
80	20240718	100727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4380	60	2	1.39	94792565	21535	8.74	4400	4470	4295	5610	3025	4320	4402.99	2.70	0	-6663	5066	4692	4471	4097	3876	4582	3987	36	1290	500	3020	5	1	7200000	315	9.09	0.69	12	0.30	482.00	6310.00	6570	20230713	-33.33	3300	20240125	32.73	5120	-14.45	20240513	3300	32.73	20240125	6110	-28.31	20230719	3300	32.73	20240125	0.00	N	103230	500	36 억		194579	N	N	0	N	00	N
81	20240718	090726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4355	35	2	0.81	38255190	8680	3.52	4400	4470	4300	5610	3025	4320	4410.51	2.70	0	-4431	5066	4692	4471	4097	3876	4582	3987	36	1290	500	3020	5	1	7200000	314	9.04	0.69	12	0.12	482.00	6310.00	6570	20230713	-33.71	3300	20240125	31.97	5120	-14.94	20240513	3300	31.97	20240125	6110	-28.72	20230719	3300	31.97	20240125	0.00	N	103230	500	36 억		194579	N	N	0	N	00	N
82	20240717	160756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4320	-150	5	-3.36	1134919695	246306	508.10	4425	4845	4250	5810	3130	4470	4610.32	2.46	0	20939	4606	4537	4401	4332	4196	4572	4367	36	1340	500	3120	5	1	7200000	311	8.96	0.68	12	3.42	482.00	6310.00	6570	20230713	-34.25	3300	20240125	30.91	5120	-15.62	20240513	3300	30.91	20240125	6240	-30.77	20230717	3300	30.91	20240125	0.00	N	103230	500	36 억		177420	N	N	0	N	00	N
83	20240717	150800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	-120	5	-2.68	1104476835	239252	493.55	4425	4845	4250	5810	3130	4470	4616.37	2.46	0	19079	4606	4537	4401	4332	4196	4572	4367	36	1340	500	3120	5	1	7200000	313	9.02	0.69	12	3.32	482.00	6310.00	6570	20230713	-33.79	3300	20240125	31.82	5120	-15.04	20240513	3300	31.82	20240125	6240	-30.29	20230717	3300	31.82	20240125	0.00	N	103230	500	36 억		177420	N	N	0	N	00	N
84	20240717	140756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4320	-150	5	-3.36	974639705	209174	431.50	4425	4845	4290	5810	3130	4470	4659.47	2.46	0	12572	4606	4537	4401	4332	4196	4572	4367	36	1340	500	3120	5	1	7200000	311	8.96	0.68	12	2.91	482.00	6310.00	6570	20230713	-34.25	3300	20240125	30.91	5120	-15.62	20240513	3300	30.91	20240125	6240	-30.77	20230717	3300	30.91	20240125	0.00	N	103230	500	36 억		177420	N	N	0	N	00	N
85	20240717	130756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	40	2	0.89	918987170	196469	405.29	4425	4845	4425	5810	3130	4470	4677.52	2.46	0	12755	4606	4537	4401	4332	4196	4572	4367	36	1340	500	3120	5	1	7200000	325	9.36	0.71	12	2.73	482.00	6310.00	6570	20230713	-31.35	3300	20240125	36.67	5120	-11.91	20240513	3300	36.67	20240125	6240	-27.72	20230717	3300	36.67	20240125	0.00	N	103230	500	36 억		177420	N	N	0	N	00	N
86	20240717	120757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4525	55	2	1.23	878859850	187558	386.91	4425	4845	4425	5810	3130	4470	4685.80	2.46	0	12109	4606	4537	4401	4332	4196	4572	4367	36	1340	500	3120	5	1	7200000	326	9.39	0.72	12	2.60	482.00	6310.00	6570	20230713	-31.13	3300	20240125	37.12	5120	-11.62	20240513	3300	37.12	20240125	6240	-27.48	20230717	3300	37.12	20240125	0.00	N	103230	500	36 억		177420	N	N	0	N	00	N
87	20240717	110756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	85	2	1.90	829441105	176626	364.36	4425	4845	4425	5810	3130	4470	4696.03	2.46	0	10351	4606	4537	4401	4332	4196	4572	4367	36	1340	500	3120	5	1	7200000	328	9.45	0.72	12	2.45	482.00	6310.00	6570	20230713	-30.67	3300	20240125	38.03	5120	-11.04	20240513	3300	38.03	20240125	6240	-27.00	20230717	3300	38.03	20240125	0.00	N	103230	500	36 억		177420	N	N	0	N	00	N
88	20240717	100756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	185	2	4.14	707536970	149976	309.38	4425	4845	4425	5810	3130	4470	4717.67	2.46	0	-2576	4606	4537	4401	4332	4196	4572	4367	36	1340	500	3120	5	1	7200000	335	9.66	0.74	12	2.08	482.00	6310.00	6570	20230713	-29.15	3300	20240125	41.06	5120	-9.08	20240513	3300	41.06	20240125	6240	-25.40	20230717	3300	41.06	20240125	0.00	N	103230	500	36 억		177420	N	N	0	N	00	N
89	20240717	090626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4425	-45	5	-1.01	4509435	1019	2.10	4425	4465	4425	5810	3130	4470	4425.35	2.46	0	293	4606	4537	4401	4332	4196	4572	4367	36	1340	500	3120	5	1	7200000	319	9.18	0.70	12	0.01	482.00	6310.00	6570	20230713	-32.65	3300	20240125	34.09	5120	-13.57	20240513	3300	34.09	20240125	6240	-29.09	20230717	3300	34.09	20240125	0.00	N	103230	500	36 억		177420	N	N	0	N	00	N
90	20240716	160758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4470	165	2	3.83	211991490	48283	172.25	4265	4470	4265	5590	3015	4305	4388.85	2.41	0	2761	4508	4406	4248	4146	3988	4457	4197	36	1285	500	3010	5	1	7200000	322	9.27	0.71	12	0.67	482.00	6310.00	6570	20230713	-31.96	3300	20240125	35.45	5120	-12.70	20240513	3300	35.45	20240125	6240	-28.37	20230717	3300	35.45	20240125	0.00	N	103230	500	36 억		173388	N	N	0	N	00	N
91	20240716	150806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4430	125	2	2.90	181387715	41403	147.71	4265	4440	4265	5590	3015	4305	4381.03	2.41	0	564	4508	4406	4248	4146	3988	4457	4197	36	1285	500	3010	5	1	7200000	319	9.19	0.70	12	0.58	482.00	6310.00	6570	20230713	-32.57	3300	20240125	34.24	5120	-13.48	20240513	3300	34.24	20240125	6240	-29.01	20230717	3300	34.24	20240125	0.00	N	103230	500	36 억		173388	N	N	0	N	00	N
92	20240716	140803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4430	125	2	2.90	158900630	36327	129.60	4265	4430	4265	5590	3015	4305	4374.17	2.41	0	2737	4508	4406	4248	4146	3988	4457	4197	36	1285	500	3010	5	1	7200000	319	9.19	0.70	12	0.50	482.00	6310.00	6570	20230713	-32.57	3300	20240125	34.24	5120	-13.48	20240513	3300	34.24	20240125	6240	-29.01	20230717	3300	34.24	20240125	0.00	N	103230	500	36 억		173388	N	N	0	N	00	N
93	20240716	130803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4415	110	2	2.56	132807825	30431	108.57	4265	4430	4265	5590	3015	4305	4364.23	2.41	0	967	4508	4406	4248	4146	3988	4457	4197	36	1285	500	3010	5	1	7200000	318	9.16	0.70	12	0.42	482.00	6310.00	6570	20230713	-32.80	3300	20240125	33.79	5120	-13.77	20240513	3300	33.79	20240125	6240	-29.25	20230717	3300	33.79	20240125	0.00	N	103230	500	36 억		173388	N	N	0	N	00	N
94	20240716	120802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4320	15	2	0.35	95458675	21957	78.33	4265	4405	4265	5590	3015	4305	4347.53	2.41	0	-941	4508	4406	4248	4146	3988	4457	4197	36	1285	500	3010	5	1	7200000	311	8.96	0.68	12	0.30	482.00	6310.00	6570	20230713	-34.25	3300	20240125	30.91	5120	-15.62	20240513	3300	30.91	20240125	6240	-30.77	20230717	3300	30.91	20240125	0.00	N	103230	500	36 억		173388	N	N	0	N	00	N
95	20240716	110801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	45	2	1.05	87961410	20247	72.23	4265	4400	4265	5590	3015	4305	4344.42	2.41	0	-451	4508	4406	4248	4146	3988	4457	4197	36	1285	500	3010	5	1	7200000	313	9.02	0.69	12	0.28	482.00	6310.00	6570	20230713	-33.79	3300	20240125	31.82	5120	-15.04	20240513	3300	31.82	20240125	6240	-30.29	20230717	3300	31.82	20240125	0.00	N	103230	500	36 억		173388	N	N	0	N	00	N
96	20240716	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4305	0	3	0.00	32868275	7585	27.06	4265	4355	4265	5590	3015	4305	4333.33	2.41	0	-140	4508	4406	4248	4146	3988	4457	4197	36	1285	500	3010	5	1	7200000	310	8.93	0.68	12	0.11	482.00	6310.00	6570	20230713	-34.47	3300	20240125	30.45	5120	-15.92	20240513	3300	30.45	20240125	6240	-31.01	20230717	3300	30.45	20240125	0.00	N	103230	500	36 억		173388	N	N	0	N	00	N
97	20240716	090801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4325	20	2	0.46	13600615	3145	11.22	4265	4355	4265	5590	3015	4305	4324.52	2.41	0	443	4508	4406	4248	4146	3988	4457	4197	36	1285	500	3010	5	1	7200000	311	8.97	0.69	12	0.04	482.00	6310.00	6570	20230713	-34.17	3300	20240125	31.06	5120	-15.53	20240513	3300	31.06	20240125	6240	-30.69	20230717	3300	31.06	20240125	0.00	N	103230	500	36 억		173388	N	N	0	N	00	N
98	20240715	160749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4305	185	2	4.49	118999805	28030	172.03	4120	4350	4090	5350	2885	4120	4245.44	2.39	0	1672	4196	4157	4091	4052	3986	4177	4072	36	1230	500	2880	5	1	7200000	310	8.93	0.68	12	0.39	482.00	6310.00	7230	20230707	-40.46	3300	20240125	30.45	5120	-15.92	20240513	3300	30.45	20240125	6240	-31.01	20230717	3300	30.45	20240125	0.00	N	103230	500	36 억		171785	N	N	0	N	00	N
99	20240715	150755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4310	190	2	4.61	116293140	27400	168.16	4120	4350	4090	5350	2885	4120	4244.28	2.39	0	1946	4196	4157	4091	4052	3986	4177	4072	36	1230	500	2880	5	1	7200000	310	8.94	0.68	12	0.38	482.00	6310.00	7230	20230707	-40.39	3300	20240125	30.61	5120	-15.82	20240513	3300	30.61	20240125	6240	-30.93	20230717	3300	30.61	20240125	0.00	N	103230	500	36 억		171785	N	N	0	N	00	N
100	20240715	140753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	230	2	5.58	93581160	22168	136.05	4120	4350	4090	5350	2885	4120	4221.45	2.39	0	2399	4196	4157	4091	4052	3986	4177	4072	36	1230	500	2880	5	1	7200000	313	9.02	0.69	12	0.31	482.00	6310.00	7230	20230707	-39.83	3300	20240125	31.82	5120	-15.04	20240513	3300	31.82	20240125	6240	-30.29	20230717	3300	31.82	20240125	0.00	N	103230	500	36 억		171785	N	N	0	N	00	N
101	20240715	130754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	125	2	3.03	48094895	11542	70.84	4120	4255	4090	5350	2885	4120	4166.95	2.39	0	1801	4196	4157	4091	4052	3986	4177	4072	36	1230	500	2880	5	1	7200000	306	8.81	0.67	12	0.16	482.00	6310.00	7230	20230707	-41.29	3300	20240125	28.64	5120	-17.09	20240513	3300	28.64	20240125	6240	-31.97	20230717	3300	28.64	20240125	0.00	N	103230	500	36 억		171785	N	N	0	N	00	N
102	20240715	120753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4235	115	2	2.79	38745425	9341	57.33	4120	4235	4090	5350	2885	4120	4147.89	2.39	0	768	4196	4157	4091	4052	3986	4177	4072	36	1230	500	2880	5	1	7200000	305	8.79	0.67	12	0.13	482.00	6310.00	7230	20230707	-41.42	3300	20240125	28.33	5120	-17.29	20240513	3300	28.33	20240125	6240	-32.13	20230717	3300	28.33	20240125	0.00	N	103230	500	36 억		171785	N	N	0	N	00	N
103	20240715	110753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	80	2	1.94	27393720	6651	40.82	4120	4200	4090	5350	2885	4120	4118.74	2.39	0	670	4196	4157	4091	4052	3986	4177	4072	36	1230	500	2880	5	1	7200000	302	8.71	0.67	12	0.09	482.00	6310.00	7230	20230707	-41.91	3300	20240125	27.27	5120	-17.97	20240513	3300	27.27	20240125	6240	-32.69	20230717	3300	27.27	20240125	0.00	N	103230	500	36 억		171785	N	N	0	N	00	N
104	20240715	100753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-20	5	-0.49	11309905	2760	16.94	4120	4125	4090	5350	2885	4120	4097.79	2.39	0	414	4196	4157	4091	4052	3986	4177	4072	36	1230	500	2880	5	1	7200000	295	8.51	0.65	12	0.04	482.00	6310.00	7230	20230707	-43.29	3300	20240125	24.24	5120	-19.92	20240513	3300	24.24	20240125	6240	-34.29	20230717	3300	24.24	20240125	0.00	N	103230	500	36 억		171785	N	N	0	N	00	N
105	20240715	090755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	5	2	0.12	700790	170	1.04	4120	4125	4105	5350	2885	4120	4122.29	2.39	0	-62	4196	4157	4091	4052	3986	4177	4072	36	1230	500	2880	5	1	7200000	297	8.56	0.65	12	0.00	482.00	6310.00	7230	20230707	-42.95	3300	20240125	25.00	5120	-19.43	20240513	3300	25.00	20240125	6240	-33.89	20230717	3300	25.00	20240125	0.00	N	103230	500	36 억		171785	N	N	0	N	00	N
106	20240712	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	25	2	0.61	66650090	16294	100.33	4075	4130	4025	5320	2870	4095	4090.47	2.37	0	616	4188	4141	4103	4056	4018	4122	4037	36	1225	500	2860	5	1	7200000	297	8.55	0.65	12	0.23	482.00	6310.00	7230	20230707	-43.02	3300	20240125	24.85	5120	-19.53	20240513	3300	24.85	20240125	6570	-37.29	20230713	3300	24.85	20240125	0.00	N	103230	500	36 억		170545	N	N	0	N	00	N
107	20240712	150753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	35	2	0.85	66148230	16172	99.58	4075	4130	4025	5320	2870	4095	4090.29	2.37	0	738	4188	4141	4103	4056	4018	4122	4037	36	1225	500	2860	5	1	7200000	297	8.57	0.65	12	0.22	482.00	6310.00	7230	20230707	-42.88	3300	20240125	25.15	5120	-19.34	20240513	3300	25.15	20240125	6570	-37.14	20230713	3300	25.15	20240125	0.00	N	103230	500	36 억		170545	N	N	0	N	00	N
108	20240712	140755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	-30	5	-0.73	58624870	14332	88.25	4075	4130	4025	5320	2870	4095	4090.49	2.37	0	1090	4188	4141	4103	4056	4018	4122	4037	36	1225	500	2860	5	1	7200000	293	8.43	0.64	12	0.20	482.00	6310.00	7230	20230707	-43.78	3300	20240125	23.18	5120	-20.61	20240513	3300	23.18	20240125	6570	-38.13	20230713	3300	23.18	20240125	0.00	N	103230	500	36 억		170545	N	N	0	N	00	N
109	20240712	130749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	5	2	0.12	48883925	11952	73.59	4075	4115	4025	5320	2870	4095	4090.02	2.37	0	1856	4188	4141	4103	4056	4018	4122	4037	36	1225	500	2860	5	1	7200000	295	8.51	0.65	12	0.17	482.00	6310.00	7230	20230707	-43.29	3300	20240125	24.24	5120	-19.92	20240513	3300	24.24	20240125	6570	-37.60	20230713	3300	24.24	20240125	0.00	N	103230	500	36 억		170545	N	N	0	N	00	N
110	20240712	120751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	15	2	0.37	38432645	9404	57.90	4075	4115	4025	5320	2870	4095	4086.84	2.37	0	1822	4188	4141	4103	4056	4018	4122	4037	36	1225	500	2860	5	1	7200000	296	8.53	0.65	12	0.13	482.00	6310.00	7230	20230707	-43.15	3300	20240125	24.55	5120	-19.73	20240513	3300	24.55	20240125	6570	-37.44	20230713	3300	24.55	20240125	0.00	N	103230	500	36 억		170545	N	N	0	N	00	N
111	20240712	110748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	20	2	0.49	28960345	7095	43.69	4075	4115	4025	5320	2870	4095	4081.80	2.37	0	1609	4188	4141	4103	4056	4018	4122	4037	36	1225	500	2860	5	1	7200000	296	8.54	0.65	12	0.10	482.00	6310.00	7230	20230707	-43.08	3300	20240125	24.70	5120	-19.63	20240513	3300	24.70	20240125	6570	-37.37	20230713	3300	24.70	20240125	0.00	N	103230	500	36 억		170545	N	N	0	N	00	N
112	20240712	100751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	5	2	0.12	25371615	6220	38.30	4075	4105	4025	5320	2870	4095	4079.04	2.37	0	1847	4188	4141	4103	4056	4018	4122	4037	36	1225	500	2860	5	1	7200000	295	8.51	0.65	12	0.09	482.00	6310.00	7230	20230707	-43.29	3300	20240125	24.24	5120	-19.92	20240513	3300	24.24	20240125	6570	-37.60	20230713	3300	24.24	20240125	0.00	N	103230	500	36 억		170545	N	N	0	N	00	N
113	20240712	090747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	-20	5	-0.49	7471925	1838	11.32	4075	4075	4025	5320	2870	4095	4065.25	2.37	0	-77	4188	4141	4103	4056	4018	4122	4037	36	1225	500	2860	5	1	7200000	293	8.45	0.65	12	0.03	482.00	6310.00	7230	20230707	-43.64	3300	20240125	23.48	5120	-20.41	20240513	3300	23.48	20240125	6570	-37.98	20230713	3300	23.48	20240125	0.00	N	103230	500	36 억		170545	N	N	0	N	00	N
114	20240711	160744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	-20	5	-0.49	66400855	16239	117.58	4150	4150	4065	5340	2885	4115	4088.97	2.47	0	-7167	4205	4160	4120	4075	4035	4140	4055	36	1225	500	2880	5	1	7200000	295	8.50	0.65	12	0.23	482.00	6310.00	8780	20230705	-53.36	3300	20240125	24.09	5120	-20.02	20240513	3300	24.09	20240125	6570	-37.67	20230713	3300	24.09	20240125	0.00	N	103230	500	36 억		177712	N	N	0	N	00	N
115	20240711	150750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	-30	5	-0.73	65535410	16027	116.05	4150	4150	4065	5340	2885	4115	4089.06	2.47	0	-7056	4205	4160	4120	4075	4035	4140	4055	36	1225	500	2880	5	1	7200000	294	8.48	0.65	12	0.22	482.00	6310.00	8780	20230705	-53.47	3300	20240125	23.79	5120	-20.21	20240513	3300	23.79	20240125	6570	-37.82	20230713	3300	23.79	20240125	0.00	N	103230	500	36 억		177712	N	N	0	N	00	N
116	20240711	140750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	-50	5	-1.22	58077270	14199	102.81	4150	4150	4065	5340	2885	4115	4090.24	2.47	0	-6687	4205	4160	4120	4075	4035	4140	4055	36	1225	500	2880	5	1	7200000	293	8.43	0.64	12	0.20	482.00	6310.00	8780	20230705	-53.70	3300	20240125	23.18	5120	-20.61	20240513	3300	23.18	20240125	6570	-38.13	20230713	3300	23.18	20240125	0.00	N	103230	500	36 억		177712	N	N	0	N	00	N
117	20240711	130748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	0	3	0.00	17329165	4215	30.52	4150	4150	4090	5340	2885	4115	4111.31	2.47	0	-223	4205	4160	4120	4075	4035	4140	4055	36	1225	500	2880	5	1	7200000	296	8.54	0.65	12	0.06	482.00	6310.00	8780	20230705	-53.13	3300	20240125	24.70	5120	-19.63	20240513	3300	24.70	20240125	6570	-37.37	20230713	3300	24.70	20240125	0.00	N	103230	500	36 억		177712	N	N	0	N	00	N
118	20240711	120748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	0	3	0.00	13189475	3209	23.24	4150	4150	4090	5340	2885	4115	4110.15	2.47	0	-184	4205	4160	4120	4075	4035	4140	4055	36	1225	500	2880	5	1	7200000	296	8.54	0.65	12	0.04	482.00	6310.00	8780	20230705	-53.13	3300	20240125	24.70	5120	-19.63	20240513	3300	24.70	20240125	6570	-37.37	20230713	3300	24.70	20240125	0.00	N	103230	500	36 억		177712	N	N	0	N	00	N
119	20240711	110745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	0	3	0.00	12963195	3154	22.84	4150	4150	4090	5340	2885	4115	4110.08	2.47	0	-184	4205	4160	4120	4075	4035	4140	4055	36	1225	500	2880	5	1	7200000	296	8.54	0.65	12	0.04	482.00	6310.00	8780	20230705	-53.13	3300	20240125	24.70	5120	-19.63	20240513	3300	24.70	20240125	6570	-37.37	20230713	3300	24.70	20240125	0.00	N	103230	500	36 억		177712	N	N	0	N	00	N
120	20240711	100746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	0	3	0.00	10434300	2538	18.38	4150	4150	4105	5340	2885	4115	4111.23	2.47	0	-150	4205	4160	4120	4075	4035	4140	4055	36	1225	500	2880	5	1	7200000	296	8.54	0.65	12	0.04	482.00	6310.00	8780	20230705	-53.13	3300	20240125	24.70	5120	-19.63	20240513	3300	24.70	20240125	6570	-37.37	20230713	3300	24.70	20240125	0.00	N	103230	500	36 억		177712	N	N	0	N	00	N
121	20240711	090744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	0	3	0.00	814645	197	1.43	4150	4150	4115	5340	2885	4115	4135.25	2.47	0	-48	4205	4160	4120	4075	4035	4140	4055	36	1225	500	2880	5	1	7200000	296	8.54	0.65	12	0.00	482.00	6310.00	8780	20230705	-53.13	3300	20240125	24.70	5120	-19.63	20240513	3300	24.70	20240125	6570	-37.37	20230713	3300	24.70	20240125	0.00	N	103230	500	36 억		177712	N	N	0	N	00	N
122	20240710	160743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	-25	5	-0.60	56821315	13807	52.17	4140	4165	4080	5380	2900	4140	4115.40	2.43	0	2263	4330	4235	4140	4045	3950	4187	3997	36	1240	500	2890	5	1	7200000	296	8.54	0.65	12	0.19	482.00	6310.00	8780	20230705	-53.13	3300	20240125	24.70	5120	-19.63	20240513	3300	24.70	20240125	6570	-37.37	20230713	3300	24.70	20240125	0.00	N	103230	500	36 억		174682	N	N	0	N	00	N
123	20240710	150745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	20	2	0.48	54248965	13188	49.84	4140	4165	4080	5380	2900	4140	4113.51	2.43	0	2320	4330	4235	4140	4045	3950	4187	3997	36	1240	500	2890	5	1	7200000	300	8.63	0.66	12	0.18	482.00	6310.00	8780	20230705	-52.62	3300	20240125	26.06	5120	-18.75	20240513	3300	26.06	20240125	6570	-36.68	20230713	3300	26.06	20240125	0.00	N	103230	500	36 억		174682	N	N	0	N	00	N
124	20240710	140744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	0	3	0.00	35962745	8748	33.06	4140	4140	4080	5380	2900	4140	4110.97	2.43	0	1006	4330	4235	4140	4045	3950	4187	3997	36	1240	500	2890	5	1	7200000	298	8.59	0.66	12	0.12	482.00	6310.00	8780	20230705	-52.85	3300	20240125	25.45	5120	-19.14	20240513	3300	25.45	20240125	6570	-36.99	20230713	3300	25.45	20240125	0.00	N	103230	500	36 억		174682	N	N	0	N	00	N
125	20240710	130744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	0	3	0.00	30793945	7499	28.34	4140	4140	4080	5380	2900	4140	4106.41	2.43	0	1131	4330	4235	4140	4045	3950	4187	3997	36	1240	500	2890	5	1	7200000	298	8.59	0.66	12	0.10	482.00	6310.00	8780	20230705	-52.85	3300	20240125	25.45	5120	-19.14	20240513	3300	25.45	20240125	6570	-36.99	20230713	3300	25.45	20240125	0.00	N	103230	500	36 억		174682	N	N	0	N	00	N
126	20240710	120744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	-25	5	-0.60	28446955	6929	26.18	4140	4140	4080	5380	2900	4140	4105.49	2.43	0	595	4330	4235	4140	4045	3950	4187	3997	36	1240	500	2890	5	1	7200000	296	8.54	0.65	12	0.10	482.00	6310.00	8780	20230705	-53.13	3300	20240125	24.70	5120	-19.63	20240513	3300	24.70	20240125	6570	-37.37	20230713	3300	24.70	20240125	0.00	N	103230	500	36 억		174682	N	N	0	N	00	N
127	20240710	110744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	-55	5	-1.33	21801865	5314	20.08	4140	4140	4080	5380	2900	4140	4102.72	2.43	0	-178	4330	4235	4140	4045	3950	4187	3997	36	1240	500	2890	5	1	7200000	294	8.48	0.65	12	0.07	482.00	6310.00	8780	20230705	-53.47	3300	20240125	23.79	5120	-20.21	20240513	3300	23.79	20240125	6570	-37.82	20230713	3300	23.79	20240125	0.00	N	103230	500	36 억		174682	N	N	0	N	00	N
128	20240710	100740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-60	5	-1.45	14811430	3602	13.61	4140	4140	4080	5380	2900	4140	4112.00	2.43	0	-75	4330	4235	4140	4045	3950	4187	3997	36	1240	500	2890	5	1	7200000	294	8.46	0.65	12	0.05	482.00	6310.00	8780	20230705	-53.53	3300	20240125	23.64	5120	-20.31	20240513	3300	23.64	20240125	6570	-37.90	20230713	3300	23.64	20240125	0.00	N	103230	500	36 억		174682	N	N	0	N	00	N
129	20240710	090744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	-5	5	-0.12	1614415	390	1.47	4140	4140	4125	5380	2900	4140	4139.53	2.43	0	-17	4330	4235	4140	4045	3950	4187	3997	36	1240	500	2890	5	1	7200000	298	8.58	0.66	12	0.01	482.00	6310.00	8780	20230705	-52.90	3300	20240125	25.30	5120	-19.24	20240513	3300	25.30	20240125	6570	-37.06	20230713	3300	25.30	20240125	0.00	N	103230	500	36 억		174682	N	N	0	N	00	N
130	20240709	160740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	-60	5	-1.43	108585830	26459	67.82	4235	4235	4045	5460	2940	4200	4103.93	2.47	0	-2898	4400	4300	4205	4105	4010	4350	4155	36	1260	500	2940	5	1	7200000	298	8.59	0.66	12	0.37	482.00	6310.00	8780	20230705	-52.85	3300	20240125	25.45	5120	-19.14	20240513	3300	25.45	20240125	6570	-36.99	20230713	3300	25.45	20240125	0.00	N	103230	500	36 억		177578	N	N	0	N	00	N
131	20240709	150742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	-75	5	-1.79	104215750	25401	65.11	4235	4235	4045	5460	2940	4200	4102.82	2.47	0	-2040	4400	4300	4205	4105	4010	4350	4155	36	1260	500	2940	5	1	7200000	297	8.56	0.65	12	0.35	482.00	6310.00	8780	20230705	-53.02	3300	20240125	25.00	5120	-19.43	20240513	3300	25.00	20240125	6570	-37.21	20230713	3300	25.00	20240125	0.00	N	103230	500	36 억		177578	N	N	0	N	00	N
132	20240709	140743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	-130	5	-3.10	84874865	20661	52.96	4235	4235	4045	5460	2940	4200	4107.97	2.47	0	-2996	4400	4300	4205	4105	4010	4350	4155	36	1260	500	2940	5	1	7200000	293	8.44	0.65	12	0.29	482.00	6310.00	8780	20230705	-53.64	3300	20240125	23.33	5120	-20.51	20240513	3300	23.33	20240125	6570	-38.05	20230713	3300	23.33	20240125	0.00	N	103230	500	36 억		177578	N	N	0	N	00	N
133	20240709	130745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-95	5	-2.26	71800215	17465	44.76	4235	4235	4045	5460	2940	4200	4111.09	2.47	0	-2158	4400	4300	4205	4105	4010	4350	4155	36	1260	500	2940	5	1	7200000	296	8.52	0.65	12	0.24	482.00	6310.00	8780	20230705	-53.25	3300	20240125	24.39	5120	-19.82	20240513	3300	24.39	20240125	6570	-37.52	20230713	3300	24.39	20240125	0.00	N	103230	500	36 억		177578	N	N	0	N	00	N
134	20240709	120747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-95	5	-2.26	55058870	13374	34.28	4235	4235	4045	5460	2940	4200	4116.86	2.47	0	-1123	4400	4300	4205	4105	4010	4350	4155	36	1260	500	2940	5	1	7200000	296	8.52	0.65	12	0.19	482.00	6310.00	8780	20230705	-53.25	3300	20240125	24.39	5120	-19.82	20240513	3300	24.39	20240125	6570	-37.52	20230713	3300	24.39	20240125	0.00	N	103230	500	36 억		177578	N	N	0	N	00	N
135	20240709	110747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	-85	5	-2.02	48881860	11868	30.42	4235	4235	4045	5460	2940	4200	4118.80	2.47	0	-392	4400	4300	4205	4105	4010	4350	4155	36	1260	500	2940	5	1	7200000	296	8.54	0.65	12	0.16	482.00	6310.00	8780	20230705	-53.13	3300	20240125	24.70	5120	-19.63	20240513	3300	24.70	20240125	6570	-37.37	20230713	3300	24.70	20240125	0.00	N	103230	500	36 억		177578	N	N	0	N	00	N
136	20240709	100744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	20	2	0.48	6224750	1481	3.80	4235	4235	4190	5460	2940	4200	4203.07	2.47	0	-1105	4400	4300	4205	4105	4010	4350	4155	36	1260	500	2940	5	1	7200000	304	8.76	0.67	12	0.02	482.00	6310.00	8780	20230705	-51.94	3300	20240125	27.88	5120	-17.58	20240513	3300	27.88	20240125	6570	-35.77	20230713	3300	27.88	20240125	0.00	N	103230	500	36 억		177578	N	N	0	N	00	N
137	20240709	090743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	20	2	0.48	1088065	257	0.66	4235	4235	4220	5460	2940	4200	4233.72	2.47	0	-221	4400	4300	4205	4105	4010	4350	4155	36	1260	500	2940	5	1	7200000	304	8.76	0.67	12	0.00	482.00	6310.00	8780	20230705	-51.94	3300	20240125	27.88	5120	-17.58	20240513	3300	27.88	20240125	6570	-35.77	20230713	3300	27.88	20240125	0.00	N	103230	500	36 억		177578	N	N	0	N	00	N
138	20240708	160737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	45	2	1.08	164207570	39007	147.36	4195	4305	4110	5400	2910	4155	4209.69	2.44	0	294	4281	4217	4116	4052	3951	4167	4002	36	1245	500	2900	5	1	7200000	302	8.71	0.67	12	0.54	482.00	6310.00	8780	20230705	-52.16	3300	20240125	27.27	5120	-17.97	20240513	3300	27.27	20240125	6570	-36.07	20230713	3300	27.27	20240125	0.00	N	103230	500	36 억		175787	N	N	0	N	00	N
139	20240708	150739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4205	50	2	1.20	161500980	38359	144.91	4195	4305	4110	5400	2910	4155	4210.25	2.44	0	448	4281	4217	4116	4052	3951	4167	4002	36	1245	500	2900	5	1	7200000	303	8.72	0.67	12	0.53	482.00	6310.00	8780	20230705	-52.11	3300	20240125	27.42	5120	-17.87	20240513	3300	27.42	20240125	6570	-36.00	20230713	3300	27.42	20240125	0.00	N	103230	500	36 억		175787	N	N	0	N	00	N
140	20240708	140741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	55	2	1.32	159176305	37805	142.82	4195	4305	4110	5400	2910	4155	4210.46	2.44	0	477	4281	4217	4116	4052	3951	4167	4002	36	1245	500	2900	5	1	7200000	303	8.73	0.67	12	0.53	482.00	6310.00	8780	20230705	-52.05	3300	20240125	27.58	5120	-17.77	20240513	3300	27.58	20240125	6570	-35.92	20230713	3300	27.58	20240125	0.00	N	103230	500	36 억		175787	N	N	0	N	00	N
141	20240708	130737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4275	120	2	2.89	139228145	33060	124.90	4195	4305	4110	5400	2910	4155	4211.38	2.44	0	509	4281	4217	4116	4052	3951	4167	4002	36	1245	500	2900	5	1	7200000	308	8.87	0.68	12	0.46	482.00	6310.00	8780	20230705	-51.31	3300	20240125	29.55	5120	-16.50	20240513	3300	29.55	20240125	6570	-34.93	20230713	3300	29.55	20240125	0.00	N	103230	500	36 억		175787	N	N	0	N	00	N
142	20240708	120739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	45	2	1.08	137516115	32656	123.37	4195	4305	4110	5400	2910	4155	4211.05	2.44	0	454	4281	4217	4116	4052	3951	4167	4002	36	1245	500	2900	5	1	7200000	302	8.71	0.67	12	0.45	482.00	6310.00	8780	20230705	-52.16	3300	20240125	27.27	5120	-17.97	20240513	3300	27.27	20240125	6570	-36.07	20230713	3300	27.27	20240125	0.00	N	103230	500	36 억		175787	N	N	0	N	00	N
143	20240708	110737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4280	125	2	3.01	127889800	30369	114.73	4195	4305	4110	5400	2910	4155	4211.20	2.44	0	184	4281	4217	4116	4052	3951	4167	4002	36	1245	500	2900	5	1	7200000	308	8.88	0.68	12	0.42	482.00	6310.00	8780	20230705	-51.25	3300	20240125	29.70	5120	-16.41	20240513	3300	29.70	20240125	6570	-34.86	20230713	3300	29.70	20240125	0.00	N	103230	500	36 억		175787	N	N	0	N	00	N
144	20240708	100737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	-20	5	-0.48	42450445	10203	38.55	4195	4210	4110	5400	2910	4155	4160.58	2.44	0	-3928	4281	4217	4116	4052	3951	4167	4002	36	1245	500	2900	5	1	7200000	298	8.58	0.66	12	0.14	482.00	6310.00	8780	20230705	-52.90	3300	20240125	25.30	5120	-19.24	20240513	3300	25.30	20240125	6570	-37.06	20230713	3300	25.30	20240125	0.00	N	103230	500	36 억		175787	N	N	0	N	00	N
145	20240708	090737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	-25	5	-0.60	7894525	1889	7.14	4195	4200	4130	5400	2910	4155	4179.21	2.44	0	-1231	4281	4217	4116	4052	3951	4167	4002	36	1245	500	2900	5	1	7200000	297	8.57	0.65	12	0.03	482.00	6310.00	8780	20230705	-52.96	3300	20240125	25.15	5120	-19.34	20240513	3300	25.15	20240125	6570	-37.14	20230713	3300	25.15	20240125	0.00	N	103230	500	36 억		175787	N	N	0	N	00	N
146	20240705	160734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	-5	5	-0.12	107701630	26468	124.99	4160	4180	4015	5400	2915	4160	4069.13	2.55	0	-7656	4293	4226	4148	4081	4003	4260	4115	36	1240	500	2910	5	1	7200000	299	8.62	0.66	12	0.37	482.00	6310.00	8780	20230705	-52.68	3300	20240125	25.91	5120	-18.85	20240513	3300	25.91	20240125	8780	-52.68	20230705	3300	25.91	20240125	0.00	N	103230	500	36 억		183434	N	N	0	N	00	N
147	20240705	150736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-40	5	-0.96	105561945	25951	122.55	4160	4180	4015	5400	2915	4160	4067.74	2.55	0	-7484	4293	4226	4148	4081	4003	4260	4115	36	1240	500	2910	5	1	7200000	297	8.55	0.65	12	0.36	482.00	6310.00	8780	20230705	-53.08	3300	20240125	24.85	5120	-19.53	20240513	3300	24.85	20240125	8780	-53.08	20230705	3300	24.85	20240125	0.00	N	103230	500	36 억		183434	N	N	0	N	00	N
148	20240705	140737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	-75	5	-1.80	100858865	24808	117.15	4160	4180	4015	5400	2915	4160	4065.58	2.55	0	-7455	4293	4226	4148	4081	4003	4260	4115	36	1240	500	2910	5	1	7200000	294	8.48	0.65	12	0.34	482.00	6310.00	8780	20230705	-53.47	3300	20240125	23.79	5120	-20.21	20240513	3300	23.79	20240125	8780	-53.47	20230705	3300	23.79	20240125	0.00	N	103230	500	36 억		183434	N	N	0	N	00	N
149	20240705	130736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4175	15	2	0.36	81675240	20115	94.99	4160	4180	4015	5400	2915	4160	4060.41	2.55	0	-3432	4293	4226	4148	4081	4003	4260	4115	36	1240	500	2910	5	1	7200000	301	8.66	0.66	12	0.28	482.00	6310.00	8780	20230705	-52.45	3300	20240125	26.52	5120	-18.46	20240513	3300	26.52	20240125	8780	-52.45	20230705	3300	26.52	20240125	0.00	N	103230	500	36 억		183434	N	N	0	N	00	N
150	20240705	120736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	-115	5	-2.76	69478675	17146	80.97	4160	4160	4015	5400	2915	4160	4052.18	2.55	0	-1873	4293	4226	4148	4081	4003	4260	4115	36	1240	500	2910	5	1	7200000	291	8.39	0.64	12	0.24	482.00	6310.00	8780	20230705	-53.93	3300	20240125	22.58	5120	-21.00	20240513	3300	22.58	20240125	8780	-53.93	20230705	3300	22.58	20240125	0.00	N	103230	500	36 억		183434	N	N	0	N	00	N
151	20240705	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	-135	5	-3.25	56602780	13951	65.88	4160	4160	4015	5400	2915	4160	4057.26	2.55	0	-821	4293	4226	4148	4081	4003	4260	4115	36	1240	500	2910	5	1	7200000	290	8.35	0.64	12	0.19	482.00	6310.00	8780	20230705	-54.16	3300	20240125	21.97	5120	-21.39	20240513	3300	21.97	20240125	8780	-54.16	20230705	3300	21.97	20240125	0.00	N	103230	500	36 억		183434	N	N	0	N	00	N
152	20240705	100734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-80	5	-1.92	37569810	9225	43.56	4160	4160	4020	5400	2915	4160	4072.61	2.55	0	-552	4293	4226	4148	4081	4003	4260	4115	36	1240	500	2910	5	1	7200000	294	8.46	0.65	12	0.13	482.00	6310.00	8780	20230705	-53.53	3300	20240125	23.64	5120	-20.31	20240513	3300	23.64	20240125	8780	-53.53	20230705	3300	23.64	20240125	0.00	N	103230	500	36 억		183434	N	N	0	N	00	N
153	20240705	090735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	-10	5	-0.24	1684365	405	1.91	4160	4160	4145	5400	2915	4160	4158.93	2.55	0	-33	4293	4226	4148	4081	4003	4260	4115	36	1240	500	2910	5	1	7200000	299	8.61	0.66	12	0.01	482.00	6310.00	8780	20230705	-52.73	3300	20240125	25.76	5120	-18.95	20240513	3300	25.76	20240125	8780	-52.73	20230705	3300	25.76	20240125	0.00	N	103230	500	36 억		183434	N	N	0	N	00	N
154	20240704	160731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	-15	5	-0.36	87294635	21173	49.20	4090	4215	4070	5420	2925	4175	4122.90	2.59	0	-3812	4591	4382	4191	3982	3791	4287	3887	36	1245	500	2920	5	1	7200000	300	8.63	0.66	12	0.29	482.00	6310.00	8780	20230705	-52.62	3300	20240125	26.06	5120	-18.75	20240513	3300	26.06	20240125	8780	-52.62	20230705	3300	26.06	20240125	0.00	N	103230	500	36 억		186831	N	N	0	N	00	N
155	20240704	150734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	-50	5	-1.20	81984175	19888	46.21	4090	4215	4070	5420	2925	4175	4122.29	2.59	0	-3596	4591	4382	4191	3982	3791	4287	3887	36	1245	500	2920	5	1	7200000	297	8.56	0.65	12	0.28	482.00	6310.00	8780	20230705	-53.02	3300	20240125	25.00	5120	-19.43	20240513	3300	25.00	20240125	8780	-53.02	20230705	3300	25.00	20240125	0.00	N	103230	500	36 억		186831	N	N	0	N	00	N
156	20240704	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4205	30	2	0.72	74893520	18177	42.24	4090	4215	4070	5420	2925	4175	4120.24	2.59	0	-3449	4591	4382	4191	3982	3791	4287	3887	36	1245	500	2920	5	1	7200000	303	8.72	0.67	12	0.25	482.00	6310.00	8780	20230705	-52.11	3300	20240125	27.42	5120	-17.87	20240513	3300	27.42	20240125	8780	-52.11	20230705	3300	27.42	20240125	0.00	N	103230	500	36 억		186831	N	N	0	N	00	N
157	20240704	130734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-70	5	-1.68	56664450	13757	31.97	4090	4215	4070	5420	2925	4175	4118.95	2.59	0	-2886	4591	4382	4191	3982	3791	4287	3887	36	1245	500	2920	5	1	7200000	296	8.52	0.65	12	0.19	482.00	6310.00	8780	20230705	-53.25	3300	20240125	24.39	5120	-19.82	20240513	3300	24.39	20240125	8780	-53.25	20230705	3300	24.39	20240125	0.00	N	103230	500	36 억		186831	N	N	0	N	00	N
158	20240704	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-70	5	-1.68	51043945	12385	28.78	4090	4215	4070	5420	2925	4175	4121.43	2.59	0	-2465	4591	4382	4191	3982	3791	4287	3887	36	1245	500	2920	5	1	7200000	296	8.52	0.65	12	0.17	482.00	6310.00	8780	20230705	-53.25	3300	20240125	24.39	5120	-19.82	20240513	3300	24.39	20240125	8780	-53.25	20230705	3300	24.39	20240125	0.00	N	103230	500	36 억		186831	N	N	0	N	00	N
159	20240704	110732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	-65	5	-1.56	41996830	10170	23.63	4090	4215	4070	5420	2925	4175	4129.48	2.59	0	-1562	4591	4382	4191	3982	3791	4287	3887	36	1245	500	2920	5	1	7200000	296	8.53	0.65	12	0.14	482.00	6310.00	8780	20230705	-53.19	3300	20240125	24.55	5120	-19.73	20240513	3300	24.55	20240125	8780	-53.19	20230705	3300	24.55	20240125	0.00	N	103230	500	36 억		186831	N	N	0	N	00	N
160	20240704	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	25	2	0.60	8987160	2153	5.00	4090	4200	4090	5420	2925	4175	4174.25	2.59	0	-1053	4591	4382	4191	3982	3791	4287	3887	36	1245	500	2920	5	1	7200000	302	8.71	0.67	12	0.03	482.00	6310.00	8780	20230705	-52.16	3300	20240125	27.27	5120	-17.97	20240513	3300	27.27	20240125	8780	-52.16	20230705	3300	27.27	20240125	0.00	N	103230	500	36 억		186831	N	N	0	N	00	N
161	20240704	090734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	-50	5	-1.20	1777330	429	1.00	4090	4195	4090	5420	2925	4175	4142.96	2.59	0	-17	4591	4382	4191	3982	3791	4287	3887	36	1245	500	2920	5	1	7200000	297	8.56	0.65	12	0.01	482.00	6310.00	8780	20230705	-53.02	3300	20240125	25.00	5120	-19.43	20240513	3300	25.00	20240125	8780	-53.02	20230705	3300	25.00	20240125	0.00	N	103230	500	36 억		186831	N	N	0	N	00	N
162	20240703	160729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4175	-75	5	-1.76	179762785	42988	53.27	4205	4400	4000	5520	2975	4250	4181.70	2.69	0	-6905	4676	4462	4296	4082	3916	4380	4000	36	1270	500	2970	5	1	7200000	301	8.66	0.66	12	0.60	482.00	6310.00	8780	20230705	-52.45	3300	20240125	26.52	5120	-18.46	20240513	3300	26.52	20240125	8780	-52.45	20230705	3300	26.52	20240125	0.00	N	103230	500	36 억		193486	N	N	0	N	00	N
163	20240703	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4235	-15	5	-0.35	167824325	40163	49.77	4205	4400	4000	5520	2975	4250	4178.58	2.69	0	-5148	4676	4462	4296	4082	3916	4380	4000	36	1270	500	2970	5	1	7200000	305	8.79	0.67	12	0.56	482.00	6310.00	8780	20230705	-51.77	3300	20240125	28.33	5120	-17.29	20240513	3300	28.33	20240125	8780	-51.77	20230705	3300	28.33	20240125	0.00	N	103230	500	36 억		193486	N	N	0	N	00	N
164	20240703	140732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	-140	5	-3.29	128726755	30860	38.24	4205	4400	4000	5520	2975	4250	4171.31	2.69	0	-3561	4676	4462	4296	4082	3916	4380	4000	36	1270	500	2970	5	1	7200000	296	8.53	0.65	12	0.43	482.00	6310.00	8780	20230705	-53.19	3300	20240125	24.55	5120	-19.73	20240513	3300	24.55	20240125	8780	-53.19	20230705	3300	24.55	20240125	0.00	N	103230	500	36 억		193486	N	N	0	N	00	N
165	20240703	130731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-145	5	-3.41	98493085	23495	29.12	4205	4400	4000	5520	2975	4250	4192.09	2.69	0	-3400	4676	4462	4296	4082	3916	4380	4000	36	1270	500	2970	5	1	7200000	296	8.52	0.65	12	0.33	482.00	6310.00	8780	20230705	-53.25	3300	20240125	24.39	5120	-19.82	20240513	3300	24.39	20240125	8780	-53.25	20230705	3300	24.39	20240125	0.00	N	103230	500	36 억		193486	N	N	0	N	00	N
166	20240703	120730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	-140	5	-3.29	86332585	20534	25.45	4205	4400	4000	5520	2975	4250	4204.37	2.69	0	-2458	4676	4462	4296	4082	3916	4380	4000	36	1270	500	2970	5	1	7200000	296	8.53	0.65	12	0.29	482.00	6310.00	8780	20230705	-53.19	3300	20240125	24.55	5120	-19.73	20240513	3300	24.55	20240125	8780	-53.19	20230705	3300	24.55	20240125	0.00	N	103230	500	36 억		193486	N	N	0	N	00	N
167	20240703	110732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	-100	5	-2.35	79908365	18976	23.52	4205	4400	4000	5520	2975	4250	4211.02	2.69	0	-2130	4676	4462	4296	4082	3916	4380	4000	36	1270	500	2970	5	1	7200000	299	8.61	0.66	12	0.26	482.00	6310.00	8780	20230705	-52.73	3300	20240125	25.76	5120	-18.95	20240513	3300	25.76	20240125	8780	-52.73	20230705	3300	25.76	20240125	0.00	N	103230	500	36 억		193486	N	N	0	N	00	N
168	20240703	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	-40	5	-0.94	35654535	8376	10.38	4205	4400	4205	5520	2975	4250	4256.75	2.69	0	-1452	4676	4462	4296	4082	3916	4380	4000	36	1270	500	2970	5	1	7200000	303	8.73	0.67	12	0.12	482.00	6310.00	8780	20230705	-52.05	3300	20240125	27.58	5120	-17.77	20240513	3300	27.58	20240125	8780	-52.05	20230705	3300	27.58	20240125	0.00	N	103230	500	36 억		193486	N	N	0	N	00	N
169	20240703	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4290	40	2	0.94	5538185	1298	1.61	4205	4400	4205	5520	2975	4250	4266.71	2.69	0	-533	4676	4462	4296	4082	3916	4380	4000	36	1270	500	2970	5	1	7200000	309	8.90	0.68	12	0.02	482.00	6310.00	8780	20230705	-51.14	3300	20240125	30.00	5120	-16.21	20240513	3300	30.00	20240125	8780	-51.14	20230705	3300	30.00	20240125	0.00	N	103230	500	36 억		193486	N	N	0	N	00	N
170	20240702	160728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	-110	5	-2.52	346362125	80657	147.08	4360	4510	4130	5660	3055	4360	4294.23	2.70	0	-588	4660	4510	4390	4240	4120	4450	4180	36	1300	500	3050	5	1	7200000	306	8.82	0.67	12	1.12	482.00	6310.00	8780	20230705	-51.59	3300	20240125	28.79	5120	-16.99	20240513	3300	28.79	20240125	8780	-51.59	20230705	3300	28.79	20240125	0.00	N	103230	500	36 억		194050	N	N	0	N	00	N
171	20240702	150729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	-130	5	-2.98	339361695	79008	144.08	4360	4510	4130	5660	3055	4360	4295.25	2.70	0	109	4660	4510	4390	4240	4120	4450	4180	36	1300	500	3050	5	1	7200000	305	8.78	0.67	12	1.10	482.00	6310.00	8780	20230705	-51.82	3300	20240125	28.18	5120	-17.38	20240513	3300	28.18	20240125	8780	-51.82	20230705	3300	28.18	20240125	0.00	N	103230	500	36 억		194050	N	N	0	N	00	N
172	20240702	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	-175	5	-4.01	330806780	76977	140.37	4360	4510	4130	5660	3055	4360	4297.44	2.70	0	453	4660	4510	4390	4240	4120	4450	4180	36	1300	500	3050	5	1	7200000	301	8.68	0.66	12	1.07	482.00	6310.00	8780	20230705	-52.33	3300	20240125	26.82	5120	-18.26	20240513	3300	26.82	20240125	8780	-52.33	20230705	3300	26.82	20240125	0.00	N	103230	500	36 억		194050	N	N	0	N	00	N
173	20240702	130729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	-145	5	-3.33	296459550	68721	125.32	4360	4510	4185	5660	3055	4360	4313.93	2.70	0	1741	4660	4510	4390	4240	4120	4450	4180	36	1300	500	3050	5	1	7200000	303	8.74	0.67	12	0.95	482.00	6310.00	8780	20230705	-51.99	3300	20240125	27.73	5120	-17.68	20240513	3300	27.73	20240125	8780	-51.99	20230705	3300	27.73	20240125	0.00	N	103230	500	36 억		194050	N	N	0	N	00	N
174	20240702	120730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	-115	5	-2.64	262954960	60766	110.81	4360	4510	4235	5660	3055	4360	4327.31	2.70	0	6267	4660	4510	4390	4240	4120	4450	4180	36	1300	500	3050	5	1	7200000	306	8.81	0.67	12	0.84	482.00	6310.00	8780	20230705	-51.65	3300	20240125	28.64	5120	-17.09	20240513	3300	28.64	20240125	8780	-51.65	20230705	3300	28.64	20240125	0.00	N	103230	500	36 억		194050	N	N	0	N	00	N
175	20240702	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4295	-65	5	-1.49	210354550	48462	88.37	4360	4510	4235	5660	3055	4360	4340.59	2.70	0	5311	4660	4510	4390	4240	4120	4450	4180	36	1300	500	3050	5	1	7200000	309	8.91	0.68	12	0.67	482.00	6310.00	8780	20230705	-51.08	3300	20240125	30.15	5120	-16.11	20240513	3300	30.15	20240125	8780	-51.08	20230705	3300	30.15	20240125	0.00	N	103230	500	36 억		194050	N	N	0	N	00	N
176	20240702	100729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4340	-20	5	-0.46	126947230	28911	52.72	4360	4510	4295	5660	3055	4360	4391.01	2.70	0	4760	4660	4510	4390	4240	4120	4450	4180	36	1300	500	3050	5	1	7200000	312	9.00	0.69	12	0.40	482.00	6310.00	8780	20230705	-50.57	3300	20240125	31.52	5120	-15.23	20240513	3300	31.52	20240125	8780	-50.57	20230705	3300	31.52	20240125	0.00	N	103230	500	36 억		194050	N	N	0	N	00	N
177	20240702	090731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4390	30	2	0.69	20951205	4809	8.77	4360	4390	4300	5660	3055	4360	4356.64	2.70	0	1596	4660	4510	4390	4240	4120	4450	4180	36	1300	500	3050	5	1	7200000	316	9.11	0.70	12	0.07	482.00	6310.00	8780	20230705	-50.00	3300	20240125	33.03	5120	-14.26	20240513	3300	33.03	20240125	8780	-50.00	20230705	3300	33.03	20240125	0.00	N	103230	500	36 억		194050	N	N	0	N	00	N
178	20240701	160727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4360	-180	5	-3.96	242206550	54736	187.15	4530	4540	4270	5900	3180	4540	4425.00	2.90	0	-15142	4610	4575	4510	4475	4410	4592	4492	36	1360	500	3170	5	1	7200000	314	9.05	0.69	12	0.76	482.00	6310.00	8780	20230705	-50.34	3300	20240125	32.12	5120	-14.84	20240513	3300	32.12	20240125	8780	-50.34	20230705	3300	32.12	20240125	0.00	N	103230	500	36 억		208668	N	N	0	N	00	N
179	20240701	150728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4360	-180	5	-3.96	218257125	49216	168.28	4530	4540	4360	5900	3180	4540	4434.68	2.90	0	-12589	4610	4575	4510	4475	4410	4592	4492	36	1360	500	3170	5	1	7200000	314	9.05	0.69	12	0.68	482.00	6310.00	8780	20230705	-50.34	3300	20240125	32.12	5120	-14.84	20240513	3300	32.12	20240125	8780	-50.34	20230705	3300	32.12	20240125	0.00	N	103230	500	36 억		208668	N	N	0	N	00	N
180	20240701	140727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4400	-140	5	-3.08	169207685	38044	130.08	4530	4540	4375	5900	3180	4540	4447.68	2.90	0	-11185	4610	4575	4510	4475	4410	4592	4492	36	1360	500	3170	5	1	7200000	317	9.13	0.70	12	0.53	482.00	6310.00	8780	20230705	-49.89	3300	20240125	33.33	5120	-14.06	20240513	3300	33.33	20240125	8780	-49.89	20230705	3300	33.33	20240125	0.00	N	103230	500	36 억		208668	N	N	0	N	00	N
181	20240701	130727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4405	-135	5	-2.97	164274000	36924	126.25	4530	4540	4375	5900	3180	4540	4448.98	2.90	0	-10681	4610	4575	4510	4475	4410	4592	4492	36	1360	500	3170	5	1	7200000	317	9.14	0.70	12	0.51	482.00	6310.00	8780	20230705	-49.83	3300	20240125	33.48	5120	-13.96	20240513	3300	33.48	20240125	8780	-49.83	20230705	3300	33.48	20240125	0.00	N	103230	500	36 억		208668	N	N	0	N	00	N
182	20240701	120728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4415	-125	5	-2.75	159826815	35915	122.80	4530	4540	4375	5900	3180	4540	4450.14	2.90	0	-10584	4610	4575	4510	4475	4410	4592	4492	36	1360	500	3170	5	1	7200000	318	9.16	0.70	12	0.50	482.00	6310.00	8780	20230705	-49.72	3300	20240125	33.79	5120	-13.77	20240513	3300	33.79	20240125	8780	-49.72	20230705	3300	33.79	20240125	0.00	N	103230	500	36 억		208668	N	N	0	N	00	N
183	20240701	110726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4445	-95	5	-2.09	149828855	33662	115.10	4530	4540	4375	5900	3180	4540	4450.98	2.90	0	-8955	4610	4575	4510	4475	4410	4592	4492	36	1360	500	3170	5	1	7200000	320	9.22	0.70	12	0.47	482.00	6310.00	8780	20230705	-49.37	3300	20240125	34.70	5120	-13.18	20240513	3300	34.70	20240125	8780	-49.37	20230705	3300	34.70	20240125	0.00	N	103230	500	36 억		208668	N	N	0	N	00	N
184	20240701	100725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4445	-95	5	-2.09	74591180	16643	56.90	4530	4540	4410	5900	3180	4540	4481.84	2.90	0	-8494	4610	4575	4510	4475	4410	4592	4492	36	1360	500	3170	5	1	7200000	320	9.22	0.70	12	0.23	482.00	6310.00	8780	20230705	-49.37	3300	20240125	34.70	5120	-13.18	20240513	3300	34.70	20240125	8780	-49.37	20230705	3300	34.70	20240125	0.00	N	103230	500	36 억		208668	N	N	0	N	00	N
185	20240701	090724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	0	3	0.00	39260525	8708	29.77	4530	4540	4445	5900	3180	4540	4508.56	2.90	0	-4158	4610	4575	4510	4475	4410	4592	4492	36	1360	500	3170	5	1	7200000	327	9.42	0.72	12	0.12	482.00	6310.00	8780	20230705	-48.29	3300	20240125	37.58	5120	-11.33	20240513	3300	37.58	20240125	8780	-48.29	20230705	3300	37.58	20240125	0.00	N	103230	500	36 억		208668	N	N	0	N	00	N