KissMeData/110990/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	160816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19050	1050	2	5.83	2890667640	157489	108.45	17810	19140	17510	23400	12600	18000	18351.85	1.60	0	15368	19533	18766	18273	17506	17013	18520	17260	19	5400	100	12600	10	1	18900000	3600	27.37	1.89	12	0.83	696.00	10061.00	32350	20240426	-41.11	9720	20230726	95.99	32350	-41.11	20240426	16750	13.73	20240402	32350	-41.11	20240426	9940	91.65	20230816	2.95	N	110990	100	18 억		302937	N	N	0	N	00	N
3	20240731	150828	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19000	1000	2	5.56	2812854540	153400	105.64	17810	19140	17510	23400	12600	18000	18336.92	1.60	0	15741	19533	18766	18273	17506	17013	18520	17260	19	5400	100	12600	10	1	18900000	3591	27.30	1.89	12	0.81	696.00	10061.00	32350	20240426	-41.27	9720	20230726	95.47	32350	-41.27	20240426	16750	13.43	20240402	32350	-41.27	20240426	9940	91.15	20230816	2.95	N	110990	100	18 억		302937	N	N	0	N	00	N
4	20240731	140827	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18820	820	2	4.56	2127872370	117095	80.63	17810	18900	17510	23400	12600	18000	18172.31	1.60	0	18533	19533	18766	18273	17506	17013	18520	17260	19	5400	100	12600	10	1	18900000	3557	27.04	1.87	12	0.62	696.00	10061.00	32350	20240426	-41.82	9720	20230726	93.62	32350	-41.82	20240426	16750	12.36	20240402	32350	-41.82	20240426	9940	89.34	20230816	2.95	N	110990	100	18 억		302937	N	N	0	N	00	N
5	20240731	130824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18730	730	2	4.06	1721954390	95483	65.75	17810	18800	17510	23400	12600	18000	18034.18	1.60	0	17109	19533	18766	18273	17506	17013	18520	17260	19	5400	100	12600	10	1	18900000	3540	26.91	1.86	12	0.51	696.00	10061.00	32350	20240426	-42.10	9720	20230726	92.70	32350	-42.10	20240426	16750	11.82	20240402	32350	-42.10	20240426	9940	88.43	20230816	2.95	N	110990	100	18 억		302937	N	N	0	N	00	N
6	20240731	120824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18020	20	2	0.11	1064433610	59768	41.16	17810	18080	17510	23400	12600	18000	17809.15	1.60	0	-4142	19533	18766	18273	17506	17013	18520	17260	19	5400	100	12600	10	1	18900000	3406	25.89	1.79	12	0.32	696.00	10061.00	32350	20240426	-44.30	9720	20230726	85.39	32350	-44.30	20240426	16750	7.58	20240402	32350	-44.30	20240426	9940	81.29	20230816	2.95	N	110990	100	18 억		302937	N	N	0	N	00	N
7	20240731	110826	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17730	-270	5	-1.50	974116070	54717	37.68	17810	18080	17510	23400	12600	18000	17802.50	1.60	0	-5339	19533	18766	18273	17506	17013	18520	17260	19	5400	100	12600	10	1	18900000	3351	25.47	1.76	12	0.29	696.00	10061.00	32350	20240426	-45.19	9720	20230726	82.41	32350	-45.19	20240426	16750	5.85	20240402	32350	-45.19	20240426	9940	78.37	20230816	2.95	N	110990	100	18 억		302937	N	N	0	N	00	N
8	20240731	100825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17930	-70	5	-0.39	681219330	38239	26.33	17810	18080	17510	23400	12600	18000	17814.37	1.60	0	1706	19533	18766	18273	17506	17013	18520	17260	19	5400	100	12600	10	1	18900000	3389	25.76	1.78	12	0.20	696.00	10061.00	32350	20240426	-44.57	9720	20230726	84.47	32350	-44.57	20240426	16750	7.04	20240402	32350	-44.57	20240426	9940	80.38	20230816	2.95	N	110990	100	18 억		302937	N	N	0	N	00	N
9	20240731	090821	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17620	-380	5	-2.11	143988300	8089	5.57	17810	18030	17600	23400	12600	18000	17798.39	1.60	0	-1675	19533	18766	18273	17506	17013	18520	17260	19	5400	100	12600	10	1	18900000	3330	25.32	1.75	12	0.04	696.00	10061.00	32350	20240426	-45.53	9720	20230726	81.28	32350	-45.53	20240426	16750	5.19	20240402	32350	-45.53	20240426	9940	77.26	20230816	2.95	N	110990	100	18 억		302937	N	N	0	N	00	N
10	20240730	160802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18000	-1070	5	-5.61	2621757320	145055	230.90	18750	19040	17780	24750	13350	19070	18074.30	1.48	0	22842	19483	19276	18943	18736	18403	19380	18840	19	5680	100	13340	10	1	18900000	3402	25.86	1.79	12	0.77	696.00	10061.00	32350	20240426	-44.36	9470	20230724	90.07	32350	-44.36	20240426	16750	7.46	20240402	32350	-44.36	20240426	9940	81.09	20230816	2.99	N	110990	100	18 억		280247	N	N	0	N	00	N
11	20240730	150817	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17860	-1210	5	-6.35	2341456840	129445	206.05	18750	19040	17780	24750	13350	19070	18088.43	1.48	0	10960	19483	19276	18943	18736	18403	19380	18840	19	5680	100	13340	10	1	18900000	3376	25.66	1.78	12	0.68	696.00	10061.00	32350	20240426	-44.79	9470	20230724	88.60	32350	-44.79	20240426	16750	6.63	20240402	32350	-44.79	20240426	9940	79.68	20230816	2.99	N	110990	100	18 억		280247	N	N	0	N	00	N
12	20240730	140808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18080	-990	5	-5.19	2001940970	110522	175.93	18750	19040	17780	24750	13350	19070	18113.51	1.48	0	5763	19483	19276	18943	18736	18403	19380	18840	19	5680	100	13340	10	1	18900000	3417	25.98	1.80	12	0.58	696.00	10061.00	32350	20240426	-44.11	9470	20230724	90.92	32350	-44.11	20240426	16750	7.94	20240402	32350	-44.11	20240426	9940	81.89	20230816	2.99	N	110990	100	18 억		280247	N	N	0	N	00	N
13	20240730	130814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17910	-1160	5	-6.08	1446588660	79437	126.45	18750	19040	17830	24750	13350	19070	18210.51	1.48	0	-12147	19483	19276	18943	18736	18403	19380	18840	19	5680	100	13340	10	1	18900000	3385	25.73	1.78	12	0.42	696.00	10061.00	32350	20240426	-44.64	9470	20230724	89.12	32350	-44.64	20240426	16750	6.93	20240402	32350	-44.64	20240426	9940	80.18	20230816	2.99	N	110990	100	18 억		280247	N	N	0	N	00	N
14	20240730	120806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17980	-1090	5	-5.72	1214181060	66555	105.94	18750	19040	17830	24750	13350	19070	18243.27	1.48	0	-11239	19483	19276	18943	18736	18403	19380	18840	19	5680	100	13340	10	1	18900000	3398	25.83	1.79	12	0.35	696.00	10061.00	32350	20240426	-44.42	9470	20230724	89.86	32350	-44.42	20240426	16750	7.34	20240402	32350	-44.42	20240426	9940	80.89	20230816	2.99	N	110990	100	18 억		280247	N	N	0	N	00	N
15	20240730	110815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18090	-980	5	-5.14	930982000	50826	80.91	18750	19040	18060	24750	13350	19070	18317.04	1.48	0	-10518	19483	19276	18943	18736	18403	19380	18840	19	5680	100	13340	10	1	18900000	3419	25.99	1.80	12	0.27	696.00	10061.00	32350	20240426	-44.08	9470	20230724	91.02	32350	-44.08	20240426	16750	8.00	20240402	32350	-44.08	20240426	9940	81.99	20230816	2.99	N	110990	100	18 억		280247	N	N	0	N	00	N
16	20240730	100816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18260	-810	5	-4.25	622424450	33804	53.81	18750	19040	18110	24750	13350	19070	18412.75	1.48	0	-11442	19483	19276	18943	18736	18403	19380	18840	19	5680	100	13340	10	1	18900000	3451	26.24	1.81	12	0.18	696.00	10061.00	32350	20240426	-43.55	9470	20230724	92.82	32350	-43.55	20240426	16750	9.01	20240402	32350	-43.55	20240426	9940	83.70	20230816	2.99	N	110990	100	18 억		280247	N	N	0	N	00	N
17	20240730	090820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18550	-520	5	-2.73	166585460	8927	14.21	18750	19040	18540	24750	13350	19070	18660.86	1.48	0	-3463	19483	19276	18943	18736	18403	19380	18840	19	5680	100	13340	10	1	18900000	3506	26.65	1.84	12	0.05	696.00	10061.00	32350	20240426	-42.66	9470	20230724	95.88	32350	-42.66	20240426	16750	10.75	20240402	32350	-42.66	20240426	9940	86.62	20230816	2.99	N	110990	100	18 억		280247	N	N	0	N	00	N
18	20240729	160801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19070	340	2	1.82	1178957170	62277	72.24	18730	19150	18610	24300	13120	18730	18930.83	1.50	0	-5007	19350	19040	18690	18380	18030	19195	18535	19	5570	100	13110	10	1	18900000	3604	27.40	1.90	12	0.33	696.00	10061.00	32350	20240426	-41.05	9470	20230724	101.37	32350	-41.05	20240426	16750	13.85	20240402	32350	-41.05	20240426	9940	91.85	20230816	3.01	N	110990	100	18 억		283996	N	N	0	N	00	N
19	20240729	150814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19000	270	2	1.44	1129720830	59690	69.24	18730	19150	18610	24300	13120	18730	18926.47	1.50	0	-5276	19350	19040	18690	18380	18030	19195	18535	19	5570	100	13110	10	1	18900000	3591	27.30	1.89	12	0.32	696.00	10061.00	32350	20240426	-41.27	9470	20230724	100.63	32350	-41.27	20240426	16750	13.43	20240402	32350	-41.27	20240426	9940	91.15	20230816	3.01	N	110990	100	18 억		283996	N	N	0	N	00	N
20	20240729	140819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19000	270	2	1.44	985296000	52094	60.42	18730	19150	18610	24300	13120	18730	18913.81	1.50	0	-5718	19350	19040	18690	18380	18030	19195	18535	19	5570	100	13110	10	1	18900000	3591	27.30	1.89	12	0.28	696.00	10061.00	32350	20240426	-41.27	9470	20230724	100.63	32350	-41.27	20240426	16750	13.43	20240402	32350	-41.27	20240426	9940	91.15	20230816	3.01	N	110990	100	18 억		283996	N	N	0	N	00	N
21	20240729	130820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19130	400	2	2.14	763222120	40439	46.91	18730	19150	18610	24300	13120	18730	18873.42	1.50	0	-2812	19350	19040	18690	18380	18030	19195	18535	19	5570	100	13110	10	1	18900000	3616	27.49	1.90	12	0.21	696.00	10061.00	32350	20240426	-40.87	9470	20230724	102.01	32350	-40.87	20240426	16750	14.21	20240402	32350	-40.87	20240426	9940	92.45	20230816	3.01	N	110990	100	18 억		283996	N	N	0	N	00	N
22	20240729	120816	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19050	320	2	1.71	638021670	33875	39.29	18730	19120	18610	24300	13120	18730	18834.59	1.50	0	-4528	19350	19040	18690	18380	18030	19195	18535	19	5570	100	13110	10	1	18900000	3600	27.37	1.89	12	0.18	696.00	10061.00	32350	20240426	-41.11	9470	20230724	101.16	32350	-41.11	20240426	16750	13.73	20240402	32350	-41.11	20240426	9940	91.65	20230816	3.01	N	110990	100	18 억		283996	N	N	0	N	00	N
23	20240729	110807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18840	110	2	0.59	487209730	25930	30.08	18730	19070	18610	24300	13120	18730	18789.42	1.50	0	-3758	19350	19040	18690	18380	18030	19195	18535	19	5570	100	13110	10	1	18900000	3561	27.07	1.87	12	0.14	696.00	10061.00	32350	20240426	-41.76	9470	20230724	98.94	32350	-41.76	20240426	16750	12.48	20240402	32350	-41.76	20240426	9940	89.54	20230816	3.01	N	110990	100	18 억		283996	N	N	0	N	00	N
24	20240729	100805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18800	70	2	0.37	340901380	18144	21.05	18730	19070	18610	24300	13120	18730	18788.66	1.50	0	-1065	19350	19040	18690	18380	18030	19195	18535	19	5570	100	13110	10	1	18900000	3553	27.01	1.87	12	0.10	696.00	10061.00	32350	20240426	-41.89	9470	20230724	98.52	32350	-41.89	20240426	16750	12.24	20240402	32350	-41.89	20240426	9940	89.13	20230816	3.01	N	110990	100	18 억		283996	N	N	0	N	00	N
25	20240729	090805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18850	120	2	0.64	105627460	5616	6.51	18730	19070	18730	24300	13120	18730	18808.31	1.50	0	1630	19350	19040	18690	18380	18030	19195	18535	19	5570	100	13110	10	1	18900000	3563	27.08	1.87	12	0.03	696.00	10061.00	32350	20240426	-41.73	9470	20230724	99.05	32350	-41.73	20240426	16750	12.54	20240402	32350	-41.73	20240426	9940	89.64	20230816	3.01	N	110990	100	18 억		283996	N	N	0	N	00	N
26	20240726	160754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18730	210	2	1.13	1586723350	85100	51.05	18510	19000	18340	24050	12970	18520	18645.26	1.45	0	9584	19520	19020	18680	18180	17840	18850	18010	19	5530	100	12960	10	1	18900000	3540	26.91	1.86	12	0.45	696.00	10061.00	32350	20240426	-42.10	9470	20230724	97.78	32350	-42.10	20240426	16750	11.82	20240402	32350	-42.10	20240426	9720	92.70	20230726	2.84	N	110990	100	18 억		273705	N	N	0	N	00	N
27	20240726	150802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18700	180	2	0.97	1477261730	79246	47.53	18510	19000	18340	24050	12970	18520	18641.47	1.45	0	7730	19520	19020	18680	18180	17840	18850	18010	19	5530	100	12960	10	1	18900000	3534	26.87	1.86	12	0.42	696.00	10061.00	32350	20240426	-42.19	9470	20230724	97.47	32350	-42.19	20240426	16750	11.64	20240402	32350	-42.19	20240426	9720	92.39	20230726	2.84	N	110990	100	18 억		273705	N	N	0	N	00	N
28	20240726	140802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18710	190	2	1.03	1178360020	63215	37.92	18510	19000	18340	24050	12970	18520	18640.51	1.45	0	4990	19520	19020	18680	18180	17840	18850	18010	19	5530	100	12960	10	1	18900000	3536	26.88	1.86	12	0.33	696.00	10061.00	32350	20240426	-42.16	9470	20230724	97.57	32350	-42.16	20240426	16750	11.70	20240402	32350	-42.16	20240426	9720	92.49	20230726	2.84	N	110990	100	18 억		273705	N	N	0	N	00	N
29	20240726	130802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18660	140	2	0.76	1056744330	56697	34.01	18510	19000	18340	24050	12970	18520	18638.45	1.45	0	2160	19520	19020	18680	18180	17840	18850	18010	19	5530	100	12960	10	1	18900000	3527	26.81	1.85	12	0.30	696.00	10061.00	32350	20240426	-42.32	9470	20230724	97.04	32350	-42.32	20240426	16750	11.40	20240402	32350	-42.32	20240426	9720	91.98	20230726	2.84	N	110990	100	18 억		273705	N	N	0	N	00	N
30	20240726	120805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18740	220	2	1.19	870043000	46686	28.00	18510	19000	18340	24050	12970	18520	18636.06	1.45	0	-954	19520	19020	18680	18180	17840	18850	18010	19	5530	100	12960	10	1	18900000	3542	26.93	1.86	12	0.25	696.00	10061.00	32350	20240426	-42.07	9470	20230724	97.89	32350	-42.07	20240426	16750	11.88	20240402	32350	-42.07	20240426	9720	92.80	20230726	2.84	N	110990	100	18 억		273705	N	N	0	N	00	N
31	20240726	110805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18740	220	2	1.19	653079000	35191	21.11	18510	18820	18340	24050	12970	18520	18558.13	1.45	0	-870	19520	19020	18680	18180	17840	18850	18010	19	5530	100	12960	10	1	18900000	3542	26.93	1.86	12	0.19	696.00	10061.00	32350	20240426	-42.07	9470	20230724	97.89	32350	-42.07	20240426	16750	11.88	20240402	32350	-42.07	20240426	9720	92.80	20230726	2.84	N	110990	100	18 억		273705	N	N	0	N	00	N
32	20240726	100801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18580	60	2	0.32	443822380	23973	14.38	18510	18750	18340	24050	12970	18520	18513.43	1.45	0	-1605	19520	19020	18680	18180	17840	18850	18010	19	5530	100	12960	10	1	18900000	3512	26.70	1.85	12	0.13	696.00	10061.00	32350	20240426	-42.57	9470	20230724	96.20	32350	-42.57	20240426	16750	10.93	20240402	32350	-42.57	20240426	9720	91.15	20230726	2.84	N	110990	100	18 억		273705	N	N	0	N	00	N
33	20240726	090756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18500	-20	5	-0.11	75337000	4058	2.43	18510	18750	18500	24050	12970	18520	18565.06	1.45	0	-1248	19520	19020	18680	18180	17840	18850	18010	19	5530	100	12960	10	1	18900000	3497	26.58	1.84	12	0.02	696.00	10061.00	32350	20240426	-42.81	9470	20230724	95.35	32350	-42.81	20240426	16750	10.45	20240402	32350	-42.81	20240426	9720	90.33	20230726	2.84	N	110990	100	18 억		273705	N	N	0	N	00	N
34	20240725	160757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18520	-1120	5	-5.70	3105013870	166098	114.76	19000	19180	18340	25500	13750	19640	18694.41	1.30	0	27582	20793	20216	19623	19046	18453	20505	19335	19	5860	100	13740	10	1	18900000	3500	26.61	1.84	12	0.88	696.00	10061.00	32350	20240426	-42.75	9470	20230724	95.56	32350	-42.75	20240426	16750	10.57	20240402	32350	-42.75	20240426	9720	90.53	20230726	2.94	N	110990	100	18 억		245941	N	N	1843	N	00	N
35	20240725	150808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18610	-1030	5	-5.24	2930908130	156719	108.28	19000	19180	18340	25500	13750	19640	18701.68	1.30	0	23839	20793	20216	19623	19046	18453	20505	19335	19	5860	100	13740	10	1	18900000	3517	26.74	1.85	12	0.83	696.00	10061.00	32350	20240426	-42.47	9470	20230724	96.52	32350	-42.47	20240426	16750	11.10	20240402	32350	-42.47	20240426	9720	91.46	20230726	2.94	N	110990	100	18 억		245941	N	N	1843	N	00	N
36	20240725	140807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18880	-760	5	-3.87	2526586550	135197	93.41	19000	19180	18340	25500	13750	19640	18688.19	1.30	0	20456	20793	20216	19623	19046	18453	20505	19335	19	5860	100	13740	10	1	18900000	3568	27.13	1.88	12	0.72	696.00	10061.00	32350	20240426	-41.64	9470	20230724	99.37	32350	-41.64	20240426	16750	12.72	20240402	32350	-41.64	20240426	9720	94.24	20230726	2.94	N	110990	100	18 억		245941	N	N	1843	N	00	N
37	20240725	130800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18720	-920	5	-4.68	2276937870	121982	84.28	19000	19180	18340	25500	13750	19640	18666.18	1.30	0	17494	20793	20216	19623	19046	18453	20505	19335	19	5860	100	13740	10	1	18900000	3538	26.90	1.86	12	0.65	696.00	10061.00	32350	20240426	-42.13	9470	20230724	97.68	32350	-42.13	20240426	16750	11.76	20240402	32350	-42.13	20240426	9720	92.59	20230726	2.94	N	110990	100	18 억		245941	N	N	1843	N	00	N
38	20240725	120805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18860	-780	5	-3.97	1970746950	105731	73.05	19000	19180	18340	25500	13750	19640	18639.25	1.30	0	12254	20793	20216	19623	19046	18453	20505	19335	19	5860	100	13740	10	1	18900000	3565	27.10	1.87	12	0.56	696.00	10061.00	32350	20240426	-41.70	9470	20230724	99.16	32350	-41.70	20240426	16750	12.60	20240402	32350	-41.70	20240426	9720	94.03	20230726	2.94	N	110990	100	18 억		245941	N	N	1843	N	00	N
39	20240725	110800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18600	-1040	5	-5.30	1762908080	94701	65.43	19000	19180	18340	25500	13750	19640	18615.52	1.30	0	7567	20793	20216	19623	19046	18453	20505	19335	19	5860	100	13740	10	1	18900000	3515	26.72	1.85	12	0.50	696.00	10061.00	32350	20240426	-42.50	9470	20230724	96.41	32350	-42.50	20240426	16750	11.04	20240402	32350	-42.50	20240426	9720	91.36	20230726	2.94	N	110990	100	18 억		245941	N	N	1843	N	00	N
40	20240725	100758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18690	-950	5	-4.84	1492923290	80263	55.46	19000	19180	18340	25500	13750	19640	18600.39	1.30	0	4549	20793	20216	19623	19046	18453	20505	19335	19	5860	100	13740	10	1	18900000	3532	26.85	1.86	12	0.42	696.00	10061.00	32350	20240426	-42.23	9470	20230724	97.36	32350	-42.23	20240426	16750	11.58	20240402	32350	-42.23	20240426	9720	92.28	20230726	2.94	N	110990	100	18 억		245941	N	N	1843	N	00	N
41	20240725	090756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18790	-850	5	-4.33	294248130	15593	10.77	19000	19180	18700	25500	13750	19640	18870.53	1.30	0	808	20793	20216	19623	19046	18453	20505	19335	19	5860	100	13740	10	1	18900000	3551	27.00	1.87	12	0.08	696.00	10061.00	32350	20240426	-41.92	9470	20230724	98.42	32350	-41.92	20240426	16750	12.18	20240402	32350	-41.92	20240426	9720	93.31	20230726	2.94	N	110990	100	18 억		245941	N	N	1843	N	00	N
42	20240724	160752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19640	90	2	0.46	2872969780	144489	109.28	19030	20200	19030	25400	13690	19550	19883.71	1.31	0	-2772	20636	20092	19606	19062	18576	19850	18820	19	5850	100	13680	10	1	18900000	3712	28.22	1.95	12	0.76	696.00	10061.00	32350	20240426	-39.29	9470	20230724	107.39	32350	-39.29	20240426	16750	17.25	20240402	32350	-39.29	20240426	9470	107.39	20230724	2.96	N	110990	100	18 억		248359	N	N	1843	N	00	N
43	20240724	150804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19810	260	2	1.33	2632729390	132285	100.05	19030	20200	19030	25400	13690	19550	19901.95	1.31	0	-4670	20636	20092	19606	19062	18576	19850	18820	19	5850	100	13680	10	1	18900000	3744	28.46	1.97	12	0.70	696.00	10061.00	32350	20240426	-38.76	9470	20230724	109.19	32350	-38.76	20240426	16750	18.27	20240402	32350	-38.76	20240426	9470	109.19	20230724	2.96	N	110990	100	18 억		248359	N	N	4647	N	00	N
44	20240724	140800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19900	350	2	1.79	2387861460	119942	90.71	19030	20200	19030	25400	13690	19550	19908.47	1.31	0	-7111	20636	20092	19606	19062	18576	19850	18820	19	5850	100	13680	10	1	18900000	3761	28.59	1.98	12	0.63	696.00	10061.00	32350	20240426	-38.49	9470	20230724	110.14	32350	-38.49	20240426	16750	18.81	20240402	32350	-38.49	20240426	9470	110.14	20230724	2.96	N	110990	100	18 억		248359	N	N	4647	N	00	N
45	20240724	130804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19950	400	2	2.05	2153819150	108180	81.82	19030	20200	19030	25400	13690	19550	19909.59	1.31	0	-9322	20636	20092	19606	19062	18576	19850	18820	19	5850	100	13680	10	1	18900000	3771	28.66	1.98	12	0.57	696.00	10061.00	32350	20240426	-38.33	9470	20230724	110.67	32350	-38.33	20240426	16750	19.10	20240402	32350	-38.33	20240426	9470	110.67	20230724	2.96	N	110990	100	18 억		248359	N	N	4647	N	00	N
46	20240724	120804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20000	450	2	2.30	1990594020	100011	75.64	19030	20200	19030	25400	13690	19550	19903.75	1.31	0	-10924	20636	20092	19606	19062	18576	19850	18820	19	5850	100	13680	50	1	18900000	3780	28.74	1.99	12	0.53	696.00	10061.00	32350	20240426	-38.18	9470	20230724	111.19	32350	-38.18	20240426	16750	19.40	20240402	32350	-38.18	20240426	9470	111.19	20230724	2.96	N	110990	100	18 억		248359	N	N	4647	N	00	N
47	20240724	110800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20000	450	2	2.30	1782506980	89614	67.77	19030	20200	19030	25400	13690	19550	19890.95	1.31	0	-11620	20636	20092	19606	19062	18576	19850	18820	19	5850	100	13680	50	1	18900000	3780	28.74	1.99	12	0.47	696.00	10061.00	32350	20240426	-38.18	9470	20230724	111.19	32350	-38.18	20240426	16750	19.40	20240402	32350	-38.18	20240426	9470	111.19	20230724	2.96	N	110990	100	18 억		248359	N	N	4647	N	00	N
48	20240724	100823	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20050	500	2	2.56	1378516770	69413	52.50	19030	20200	19030	25400	13690	19550	19859.64	1.31	0	-11596	20636	20092	19606	19062	18576	19850	18820	19	5850	100	13680	50	1	18900000	3789	28.81	1.99	12	0.37	696.00	10061.00	32350	20240426	-38.02	9470	20230724	111.72	32350	-38.02	20240426	16750	19.70	20240402	32350	-38.02	20240426	9470	111.72	20230724	2.96	N	110990	100	18 억		248359	N	N	4647	N	00	N
49	20240724	090754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19980	430	2	2.20	477591920	24437	18.48	19030	19980	19030	25400	13690	19550	19543.80	1.31	0	-164	20636	20092	19606	19062	18576	19850	18820	19	5850	100	13680	10	1	18900000	3776	28.71	1.99	12	0.13	696.00	10061.00	32350	20240426	-38.24	9470	20230724	110.98	32350	-38.24	20240426	16750	19.28	20240402	32350	-38.24	20240426	9470	110.98	20230724	2.96	N	110990	100	18 억		248359	N	N	4647	N	00	N
50	20240723	160750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19550	-90	5	-0.46	2560913370	131478	67.98	20000	20150	19120	25500	13750	19640	19477.74	1.18	0	26437	22546	21092	20346	18892	18146	20720	18520	19	5860	100	13740	10	1	18900000	3695	28.09	1.94	12	0.70	696.00	10061.00	32350	20240426	-39.57	9360	20230717	108.87	32350	-39.57	20240426	16750	16.72	20240402	32350	-39.57	20240426	9470	106.44	20230724	3.02	N	110990	100	18 억		222507	N	N	4647	N	00	N
51	20240723	150806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19350	-290	5	-1.48	2353911460	120825	62.47	20000	20150	19120	25500	13750	19640	19481.99	1.18	0	24576	22546	21092	20346	18892	18146	20720	18520	19	5860	100	13740	10	1	18900000	3657	27.80	1.92	12	0.64	696.00	10061.00	32350	20240426	-40.19	9360	20230717	106.73	32350	-40.19	20240426	16750	15.52	20240402	32350	-40.19	20240426	9470	104.33	20230724	3.02	N	110990	100	18 억		222507	N	N	0	N	00	N
52	20240723	140753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19400	-240	5	-1.22	2022280010	103718	53.63	20000	20150	19120	25500	13750	19640	19497.87	1.18	0	17042	22546	21092	20346	18892	18146	20720	18520	19	5860	100	13740	10	1	18900000	3667	27.87	1.93	12	0.55	696.00	10061.00	32350	20240426	-40.03	9360	20230717	107.26	32350	-40.03	20240426	16750	15.82	20240402	32350	-40.03	20240426	9470	104.86	20230724	3.02	N	110990	100	18 억		222507	N	N	0	N	00	N
53	20240723	130748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19480	-160	5	-0.81	1731279860	88764	45.90	20000	20150	19120	25500	13750	19640	19504.30	1.18	0	11683	22546	21092	20346	18892	18146	20720	18520	19	5860	100	13740	10	1	18900000	3682	27.99	1.94	12	0.47	696.00	10061.00	32350	20240426	-39.78	9360	20230717	108.12	32350	-39.78	20240426	16750	16.30	20240402	32350	-39.78	20240426	9470	105.70	20230724	3.02	N	110990	100	18 억		222507	N	N	0	N	00	N
54	20240723	120755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19180	-460	5	-2.34	1419527130	72547	37.51	20000	20150	19180	25500	13750	19640	19567.00	1.18	0	3748	22546	21092	20346	18892	18146	20720	18520	19	5860	100	13740	10	1	18900000	3625	27.56	1.91	12	0.38	696.00	10061.00	32350	20240426	-40.71	9360	20230717	104.91	32350	-40.71	20240426	16750	14.51	20240402	32350	-40.71	20240426	9470	102.53	20230724	3.02	N	110990	100	18 억		222507	N	N	0	N	00	N
55	20240723	110757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19570	-70	5	-0.36	1109933050	56492	29.21	20000	20150	19250	25500	13750	19640	19647.61	1.18	0	1314	22546	21092	20346	18892	18146	20720	18520	19	5860	100	13740	10	1	18900000	3699	28.12	1.95	12	0.30	696.00	10061.00	32350	20240426	-39.51	9360	20230717	109.08	32350	-39.51	20240426	16750	16.84	20240402	32350	-39.51	20240426	9470	106.65	20230724	3.02	N	110990	100	18 억		222507	N	N	0	N	00	N
56	20240723	100753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19680	40	2	0.20	618168420	31186	16.12	20000	20150	19610	25500	13750	19640	19821.98	1.18	0	-3311	22546	21092	20346	18892	18146	20720	18520	19	5860	100	13740	10	1	18900000	3720	28.28	1.96	12	0.17	696.00	10061.00	32350	20240426	-39.17	9360	20230717	110.26	32350	-39.17	20240426	16750	17.49	20240402	32350	-39.17	20240426	9470	107.81	20230724	3.02	N	110990	100	18 억		222507	N	N	0	N	00	N
57	20240723	090759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19910	270	2	1.37	156558940	7813	4.04	20000	20150	19900	25500	13750	19640	20038.26	1.18	0	191	22546	21092	20346	18892	18146	20720	18520	19	5860	100	13740	10	1	18900000	3763	28.61	1.98	12	0.04	696.00	10061.00	32350	20240426	-38.45	9360	20230717	112.71	32350	-38.45	20240426	16750	18.87	20240402	32350	-38.45	20240426	9470	110.24	20230724	3.02	N	110990	100	18 억		222507	N	N	0	N	00	N
58	20240722	160746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19640	-1810	5	-8.44	3846365760	191131	178.41	21400	21800	19600	27850	15050	21450	20126.33	1.22	0	-14761	22550	22000	21300	20750	20050	22275	21025	19	6400	100	15010	10	1	18900000	3712	28.22	1.95	12	1.01	696.00	10061.00	32350	20240426	-39.29	9040	20230714	117.26	32350	-39.29	20240426	16750	17.25	20240402	32350	-39.29	20240426	9470	107.39	20230724	3.20	N	110990	100	18 억		230797	N	N	35	N	00	N
59	20240722	150753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19680	-1770	5	-8.25	3584590600	177795	165.96	21400	21800	19610	27850	15050	21450	20161.37	1.22	0	-12664	22550	22000	21300	20750	20050	22275	21025	19	6400	100	15010	10	1	18900000	3720	28.28	1.96	12	0.94	696.00	10061.00	32350	20240426	-39.17	9040	20230714	117.70	32350	-39.17	20240426	16750	17.49	20240402	32350	-39.17	20240426	9470	107.81	20230724	3.20	N	110990	100	18 억		230797	N	N	35	N	00	N
60	20240722	140756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19870	-1580	5	-7.37	2305345040	113141	105.61	21400	21800	19830	27850	15050	21450	20375.86	1.22	0	-19211	22550	22000	21300	20750	20050	22275	21025	19	6400	100	15010	10	1	18900000	3755	28.55	1.97	12	0.60	696.00	10061.00	32350	20240426	-38.58	9040	20230714	119.80	32350	-38.58	20240426	16750	18.63	20240402	32350	-38.58	20240426	9470	109.82	20230724	3.20	N	110990	100	18 억		230797	N	N	35	N	00	N
61	20240722	130753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20100	-1350	5	-6.29	1736106000	84723	79.09	21400	21800	20100	27850	15050	21450	20491.55	1.22	0	-14080	22550	22000	21300	20750	20050	22275	21025	19	6400	100	15010	50	1	18900000	3799	28.88	2.00	12	0.45	696.00	10061.00	32350	20240426	-37.87	9040	20230714	122.35	32350	-37.87	20240426	16750	20.00	20240402	32350	-37.87	20240426	9470	112.25	20230724	3.20	N	110990	100	18 억		230797	N	N	35	N	00	N
62	20240722	120752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20200	-1250	5	-5.83	1383599100	67243	62.77	21400	21800	20200	27850	15050	21450	20576.11	1.22	0	-14625	22550	22000	21300	20750	20050	22275	21025	19	6400	100	15010	50	1	18900000	3818	29.02	2.01	12	0.36	696.00	10061.00	32350	20240426	-37.56	9040	20230714	123.45	32350	-37.56	20240426	16750	20.60	20240402	32350	-37.56	20240426	9470	113.31	20230724	3.20	N	110990	100	18 억		230797	N	N	35	N	00	N
63	20240722	110749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	-1100	5	-5.13	1094946650	53019	49.49	21400	21800	20300	27850	15050	21450	20651.97	1.22	0	-12965	22550	22000	21300	20750	20050	22275	21025	19	6400	100	15010	50	1	18900000	3846	29.24	2.02	12	0.28	696.00	10061.00	32350	20240426	-37.09	9040	20230714	125.11	32350	-37.09	20240426	16750	21.49	20240402	32350	-37.09	20240426	9470	114.89	20230724	3.20	N	110990	100	18 억		230797	N	N	35	N	00	N
64	20240722	100752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	-1050	5	-4.90	847545900	40890	38.17	21400	21800	20350	27850	15050	21450	20727.46	1.22	0	-10606	22550	22000	21300	20750	20050	22275	21025	19	6400	100	15010	50	1	18900000	3856	29.31	2.03	12	0.22	696.00	10061.00	32350	20240426	-36.94	9040	20230714	125.66	32350	-36.94	20240426	16750	21.79	20240402	32350	-36.94	20240426	9470	115.42	20230724	3.20	N	110990	100	18 억		230797	N	N	35	N	00	N
65	20240722	090753	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21200	-250	5	-1.17	184973500	8710	8.13	21400	21800	20900	27850	15050	21450	21236.91	1.22	0	229	22550	22000	21300	20750	20050	22275	21025	19	6400	100	15010	50	1	18900000	4007	30.46	2.11	12	0.05	696.00	10061.00	32350	20240426	-34.47	9040	20230714	134.51	32350	-34.47	20240426	16750	26.57	20240402	32350	-34.47	20240426	9470	123.86	20230724	3.20	N	110990	100	18 억		230797	N	N	35	N	00	N
66	20240719	160733	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21450	450	2	2.14	2263189600	105430	53.27	20600	21850	20600	27300	14700	21000	21466.42	1.26	0	-8266	21933	21466	20533	20066	19133	21700	20300	19	6300	100	14700	50	1	18900000	4054	30.82	2.13	12	0.56	696.00	10061.00	32350	20240426	-33.69	8860	20230713	142.10	32350	-33.69	20240426	16750	28.06	20240402	32350	-33.69	20240426	9470	126.50	20230724	3.44	N	110990	100	18 억		237983	N	N	35	N	00	N
67	20240719	150740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21650	650	2	3.10	2152424350	100282	50.67	20600	21850	20600	27300	14700	21000	21463.84	1.26	0	-7856	21933	21466	20533	20066	19133	21700	20300	19	6300	100	14700	50	1	18900000	4092	31.11	2.15	12	0.53	696.00	10061.00	32350	20240426	-33.08	8860	20230713	144.36	32350	-33.08	20240426	16750	29.25	20240402	32350	-33.08	20240426	9470	128.62	20230724	3.44	N	110990	100	18 억		237983	N	N	0	N	00	N
68	20240719	140744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	700	2	3.33	1919426750	89542	45.24	20600	21850	20600	27300	14700	21000	21436.18	1.26	0	-6566	21933	21466	20533	20066	19133	21700	20300	19	6300	100	14700	50	1	18900000	4101	31.18	2.16	12	0.47	696.00	10061.00	32350	20240426	-32.92	8860	20230713	144.92	32350	-32.92	20240426	16750	29.55	20240402	32350	-32.92	20240426	9470	129.14	20230724	3.44	N	110990	100	18 억		237983	N	N	0	N	00	N
69	20240719	130734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21550	550	2	2.62	1731703750	80868	40.86	20600	21850	20600	27300	14700	21000	21414.09	1.26	0	-5545	21933	21466	20533	20066	19133	21700	20300	19	6300	100	14700	50	1	18900000	4073	30.96	2.14	12	0.43	696.00	10061.00	32350	20240426	-33.38	8860	20230713	143.23	32350	-33.38	20240426	16750	28.66	20240402	32350	-33.38	20240426	9470	127.56	20230724	3.44	N	110990	100	18 억		237983	N	N	0	N	00	N
70	20240719	120735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21750	750	2	3.57	1536000900	71842	36.30	20600	21850	20600	27300	14700	21000	21380.41	1.26	0	-2841	21933	21466	20533	20066	19133	21700	20300	19	6300	100	14700	50	1	18900000	4111	31.25	2.16	12	0.38	696.00	10061.00	32350	20240426	-32.77	8860	20230713	145.49	32350	-32.77	20240426	16750	29.85	20240402	32350	-32.77	20240426	9470	129.67	20230724	3.44	N	110990	100	18 억		237983	N	N	0	N	00	N
71	20240719	110741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21750	750	2	3.57	1280628400	60091	30.36	20600	21750	20600	27300	14700	21000	21311.62	1.26	0	342	21933	21466	20533	20066	19133	21700	20300	19	6300	100	14700	50	1	18900000	4111	31.25	2.16	12	0.32	696.00	10061.00	32350	20240426	-32.77	8860	20230713	145.49	32350	-32.77	20240426	16750	29.85	20240402	32350	-32.77	20240426	9470	129.67	20230724	3.44	N	110990	100	18 억		237983	N	N	0	N	00	N
72	20240719	100652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21500	500	2	2.38	761735450	36092	18.24	20600	21550	20600	27300	14700	21000	21105.46	1.26	0	-2616	21933	21466	20533	20066	19133	21700	20300	19	6300	100	14700	50	1	18900000	4064	30.89	2.14	12	0.19	696.00	10061.00	32350	20240426	-33.54	8860	20230713	142.66	32350	-33.54	20240426	16750	28.36	20240402	32350	-33.54	20240426	9470	127.03	20230724	3.44	N	110990	100	18 억		237983	N	N	0	N	00	N
73	20240719	090748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20950	-50	5	-0.24	183220000	8859	4.48	20600	21000	20600	27300	14700	21000	20680.82	1.26	0	760	21933	21466	20533	20066	19133	21700	20300	19	6300	100	14700	50	1	18900000	3960	30.10	2.08	12	0.05	696.00	10061.00	32350	20240426	-35.24	8860	20230713	136.46	32350	-35.24	20240426	16750	25.07	20240402	32350	-35.24	20240426	9470	121.22	20230724	3.44	N	110990	100	18 억		237983	N	N	0	N	00	N
74	20240718	160727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21000	0	3	0.00	3960944900	195634	92.75	20000	21000	19600	27300	14700	21000	20245.63	1.16	0	17190	23400	22200	21600	20400	19800	21900	20100	19	6300	100	14700	50	1	18900000	3969	30.17	2.09	12	1.04	696.00	10061.00	32350	20240426	-35.09	8770	20230712	139.45	32350	-35.09	20240426	16750	25.37	20240402	32350	-35.09	20240426	9470	121.75	20230724	3.45	N	110990	100	18 억		218958	N	N	0	N	00	N
75	20240718	150734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20800	-200	5	-0.95	3746026200	185339	87.87	20000	20950	19600	27300	14700	21000	20211.58	1.16	0	15232	23400	22200	21600	20400	19800	21900	20100	19	6300	100	14700	50	1	18900000	3931	29.89	2.07	12	0.98	696.00	10061.00	32350	20240426	-35.70	8770	20230712	137.17	32350	-35.70	20240426	16750	24.18	20240402	32350	-35.70	20240426	9470	119.64	20230724	3.45	N	110990	100	18 억		218958	N	N	0	N	00	N
76	20240718	140729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	-500	5	-2.38	3240084950	160913	76.29	20000	20550	19600	27300	14700	21000	20135.42	1.16	0	20557	23400	22200	21600	20400	19800	21900	20100	19	6300	100	14700	50	1	18900000	3875	29.45	2.04	12	0.85	696.00	10061.00	32350	20240426	-36.63	8770	20230712	133.75	32350	-36.63	20240426	16750	22.39	20240402	32350	-36.63	20240426	9470	116.47	20230724	3.45	N	110990	100	18 억		218958	N	N	0	N	00	N
77	20240718	130730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	-600	5	-2.86	3024972150	150340	71.28	20000	20550	19600	27300	14700	21000	20120.64	1.16	0	21744	23400	22200	21600	20400	19800	21900	20100	19	6300	100	14700	50	1	18900000	3856	29.31	2.03	12	0.80	696.00	10061.00	32350	20240426	-36.94	8770	20230712	132.61	32350	-36.94	20240426	16750	21.79	20240402	32350	-36.94	20240426	9470	115.42	20230724	3.45	N	110990	100	18 억		218958	N	N	0	N	00	N
78	20240718	120731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	-650	5	-3.10	2784973600	138528	65.68	20000	20550	19600	27300	14700	21000	20103.79	1.16	0	18568	23400	22200	21600	20400	19800	21900	20100	19	6300	100	14700	50	1	18900000	3846	29.24	2.02	12	0.73	696.00	10061.00	32350	20240426	-37.09	8770	20230712	132.04	32350	-37.09	20240426	16750	21.49	20240402	32350	-37.09	20240426	9470	114.89	20230724	3.45	N	110990	100	18 억		218958	N	N	0	N	00	N
79	20240718	110736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20250	-750	5	-3.57	2549663300	126919	60.17	20000	20550	19600	27300	14700	21000	20088.61	1.16	0	17365	23400	22200	21600	20400	19800	21900	20100	19	6300	100	14700	50	1	18900000	3827	29.09	2.01	12	0.67	696.00	10061.00	32350	20240426	-37.40	8770	20230712	130.90	32350	-37.40	20240426	16750	20.90	20240402	32350	-37.40	20240426	9470	113.83	20230724	3.45	N	110990	100	18 억		218958	N	N	0	N	00	N
80	20240718	100738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20250	-750	5	-3.57	2058842300	102753	48.72	20000	20550	19600	27300	14700	21000	20036.43	1.16	0	10492	23400	22200	21600	20400	19800	21900	20100	19	6300	100	14700	50	1	18900000	3827	29.09	2.01	12	0.54	696.00	10061.00	32350	20240426	-37.40	8770	20230712	130.90	32350	-37.40	20240426	16750	20.90	20240402	32350	-37.40	20240426	9470	113.83	20230724	3.45	N	110990	100	18 억		218958	N	N	0	N	00	N
81	20240718	090737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19830	-1170	5	-5.57	925387220	46431	22.01	20000	20400	19600	27300	14700	21000	19929.45	1.16	0	7418	23400	22200	21600	20400	19800	21900	20100	19	6300	100	14700	10	1	18900000	3748	28.49	1.97	12	0.25	696.00	10061.00	32350	20240426	-38.70	8770	20230712	126.11	32350	-38.70	20240426	16750	18.39	20240402	32350	-38.70	20240426	9470	109.40	20230724	3.45	N	110990	100	18 억		218958	N	N	0	N	00	N
82	20240717	160808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21000	-1800	5	-7.89	4545747650	208535	66.22	22800	22800	21000	29600	16000	22800	21803.26	1.26	0	-19318	23933	23366	22233	21666	20533	23650	21950	19	6800	100	15960	50	1	18900000	3969	30.17	2.09	12	1.10	696.00	10061.00	32350	20240426	-35.09	8630	20230711	143.34	32350	-35.09	20240426	16750	25.37	20240402	32350	-35.09	20240426	9360	124.36	20230717	3.55	N	110990	100	18 억		238488	N	N	0	N	00	N
83	20240717	150812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21300	-1500	5	-6.58	4173373600	190916	60.63	22800	22800	21250	29600	16000	22800	21859.74	1.26	0	-19659	23933	23366	22233	21666	20533	23650	21950	19	6800	100	15960	50	1	18900000	4026	30.60	2.12	12	1.01	696.00	10061.00	32350	20240426	-34.16	8630	20230711	146.81	32350	-34.16	20240426	16750	27.16	20240402	32350	-34.16	20240426	9360	127.56	20230717	3.55	N	110990	100	18 억		238488	N	N	0	N	00	N
84	20240717	140808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21650	-1150	5	-5.04	3177020850	144430	45.87	22800	22800	21550	29600	16000	22800	21996.96	1.26	0	-19010	23933	23366	22233	21666	20533	23650	21950	19	6800	100	15960	50	1	18900000	4092	31.11	2.15	12	0.76	696.00	10061.00	32350	20240426	-33.08	8630	20230711	150.87	32350	-33.08	20240426	16750	29.25	20240402	32350	-33.08	20240426	9360	131.30	20230717	3.55	N	110990	100	18 억		238488	N	N	0	N	00	N
85	20240717	130808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21750	-1050	5	-4.61	2562844850	116062	36.86	22800	22800	21550	29600	16000	22800	22081.69	1.26	0	-16837	23933	23366	22233	21666	20533	23650	21950	19	6800	100	15960	50	1	18900000	4111	31.25	2.16	12	0.61	696.00	10061.00	32350	20240426	-32.77	8630	20230711	152.03	32350	-32.77	20240426	16750	29.85	20240402	32350	-32.77	20240426	9360	132.37	20230717	3.55	N	110990	100	18 억		238488	N	N	0	N	00	N
86	20240717	120809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21800	-1000	5	-4.39	2304307300	104179	33.08	22800	22800	21550	29600	16000	22800	22118.73	1.26	0	-13291	23933	23366	22233	21666	20533	23650	21950	19	6800	100	15960	50	1	18900000	4120	31.32	2.17	12	0.55	696.00	10061.00	32350	20240426	-32.61	8630	20230711	152.61	32350	-32.61	20240426	16750	30.15	20240402	32350	-32.61	20240426	9360	132.91	20230717	3.55	N	110990	100	18 억		238488	N	N	0	N	00	N
87	20240717	110809	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22150	-650	5	-2.85	1401099450	62871	19.97	22800	22800	21950	29600	16000	22800	22285.31	1.26	0	-5311	23933	23366	22233	21666	20533	23650	21950	19	6800	100	15960	50	1	18900000	4186	31.82	2.20	12	0.33	696.00	10061.00	32350	20240426	-31.53	8630	20230711	156.66	32350	-31.53	20240426	16750	32.24	20240402	32350	-31.53	20240426	9360	136.65	20230717	3.55	N	110990	100	18 억		238488	N	N	0	N	00	N
88	20240717	100808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22050	-750	5	-3.29	989407750	44261	14.06	22800	22800	22000	29600	16000	22800	22353.94	1.26	0	-6554	23933	23366	22233	21666	20533	23650	21950	19	6800	100	15960	50	1	18900000	4167	31.68	2.19	12	0.23	696.00	10061.00	32350	20240426	-31.84	8630	20230711	155.50	32350	-31.84	20240426	16750	31.64	20240402	32350	-31.84	20240426	9360	135.58	20230717	3.55	N	110990	100	18 억		238488	N	N	0	N	00	N
89	20240717	090635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22350	-450	5	-1.97	139682100	6184	1.96	22800	22800	22300	29600	16000	22800	22587.66	1.26	0	-2380	23933	23366	22233	21666	20533	23650	21950	19	6800	100	15960	50	1	18900000	4224	32.11	2.22	12	0.03	696.00	10061.00	32350	20240426	-30.91	8630	20230711	158.98	32350	-30.91	20240426	16750	33.43	20240402	32350	-30.91	20240426	9360	138.78	20230717	3.55	N	110990	100	18 억		238488	N	N	0	N	00	N
90	20240716	160810	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22800	800	2	3.64	6834884250	313360	219.53	21950	22800	21100	28600	15400	22000	21810.20	1.15	0	19734	23233	22616	22183	21566	21133	22400	21350	19	6600	100	15400	50	1	18900000	4309	32.76	2.27	12	1.66	696.00	10061.00	32350	20240426	-29.52	8380	20230710	172.08	32350	-29.52	20240426	16750	36.12	20240402	32350	-29.52	20240426	9360	143.59	20230717	3.56	N	110990	100	18 억		217875	N	N	0	N	00	N
91	20240716	150819	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22650	650	2	2.95	6401139150	294275	206.16	21950	22750	21100	28600	15400	22000	21752.23	1.15	0	24808	23233	22616	22183	21566	21133	22400	21350	19	6600	100	15400	50	1	18900000	4281	32.54	2.25	12	1.56	696.00	10061.00	32350	20240426	-29.98	8380	20230710	170.29	32350	-29.98	20240426	16750	35.22	20240402	32350	-29.98	20240426	9360	141.99	20230717	3.56	N	110990	100	18 억		217875	N	N	0	N	00	N
92	20240716	140815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22250	250	2	1.14	4948994300	229008	160.44	21950	22500	21100	28600	15400	22000	21610.56	1.15	0	20331	23233	22616	22183	21566	21133	22400	21350	19	6600	100	15400	50	1	18900000	4205	31.97	2.21	12	1.21	696.00	10061.00	32350	20240426	-31.22	8380	20230710	165.51	32350	-31.22	20240426	16750	32.84	20240402	32350	-31.22	20240426	9360	137.71	20230717	3.56	N	110990	100	18 억		217875	N	N	0	N	00	N
93	20240716	130815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	-300	5	-1.36	3601495350	168037	117.72	21950	21950	21100	28600	15400	22000	21432.72	1.15	0	18315	23233	22616	22183	21566	21133	22400	21350	19	6600	100	15400	50	1	18900000	4101	31.18	2.16	12	0.89	696.00	10061.00	32350	20240426	-32.92	8380	20230710	158.95	32350	-32.92	20240426	16750	29.55	20240402	32350	-32.92	20240426	9360	131.84	20230717	3.56	N	110990	100	18 억		217875	N	N	0	N	00	N
94	20240716	120814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	-300	5	-1.36	3209887000	149936	105.04	21950	21950	21100	28600	15400	22000	21408.34	1.15	0	17536	23233	22616	22183	21566	21133	22400	21350	19	6600	100	15400	50	1	18900000	4101	31.18	2.16	12	0.79	696.00	10061.00	32350	20240426	-32.92	8380	20230710	158.95	32350	-32.92	20240426	16750	29.55	20240402	32350	-32.92	20240426	9360	131.84	20230717	3.56	N	110990	100	18 억		217875	N	N	0	N	00	N
95	20240716	110814	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21550	-450	5	-2.05	2755163150	128890	90.30	21950	21950	21100	28600	15400	22000	21376.03	1.15	0	15576	23233	22616	22183	21566	21133	22400	21350	19	6600	100	15400	50	1	18900000	4073	30.96	2.14	12	0.68	696.00	10061.00	32350	20240426	-33.38	8380	20230710	157.16	32350	-33.38	20240426	16750	28.66	20240402	32350	-33.38	20240426	9360	130.24	20230717	3.56	N	110990	100	18 억		217875	N	N	0	N	00	N
96	20240716	100815	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21100	-900	5	-4.09	2146917100	100322	70.28	21950	21950	21100	28600	15400	22000	21400.20	1.15	0	10484	23233	22616	22183	21566	21133	22400	21350	19	6600	100	15400	50	1	18900000	3988	30.32	2.10	12	0.53	696.00	10061.00	32350	20240426	-34.78	8380	20230710	151.79	32350	-34.78	20240426	16750	25.97	20240402	32350	-34.78	20240426	9360	125.43	20230717	3.56	N	110990	100	18 억		217875	N	N	0	N	00	N
97	20240716	090812	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21750	-250	5	-1.14	164815500	7574	5.31	21950	21950	21700	28600	15400	22000	21760.38	1.15	0	804	23233	22616	22183	21566	21133	22400	21350	19	6600	100	15400	50	1	18900000	4111	31.25	2.16	12	0.04	696.00	10061.00	32350	20240426	-32.77	8380	20230710	159.55	32350	-32.77	20240426	16750	29.85	20240402	32350	-32.77	20240426	9360	132.37	20230717	3.56	N	110990	100	18 억		217875	N	N	0	N	00	N
98	20240715	160801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22000	-550	5	-2.44	3124521150	142136	120.32	22600	22800	21750	29300	15800	22550	21982.34	1.14	0	3302	23250	22900	22550	22200	21850	23075	22375	19	6750	100	15780	50	1	18900000	4158	31.61	2.19	12	0.75	696.00	10061.00	32350	20240426	-31.99	8330	20230707	164.11	32350	-31.99	20240426	16750	31.34	20240402	32350	-31.99	20240426	9360	135.04	20230717	3.67	N	110990	100	18 억		214764	N	N	0	N	00	N
99	20240715	150807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22000	-550	5	-2.44	2956261750	134495	113.85	22600	22800	21750	29300	15800	22550	21980.19	1.14	0	2567	23250	22900	22550	22200	21850	23075	22375	19	6750	100	15780	50	1	18900000	4158	31.61	2.19	12	0.71	696.00	10061.00	32350	20240426	-31.99	8330	20230707	164.11	32350	-31.99	20240426	16750	31.34	20240402	32350	-31.99	20240426	9360	135.04	20230717	3.67	N	110990	100	18 억		214764	N	N	0	N	00	N
100	20240715	140805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21950	-600	5	-2.66	2580724500	117421	99.40	22600	22800	21750	29300	15800	22550	21978.08	1.14	0	1457	23250	22900	22550	22200	21850	23075	22375	19	6750	100	15780	50	1	18900000	4149	31.54	2.18	12	0.62	696.00	10061.00	32350	20240426	-32.15	8330	20230707	163.51	32350	-32.15	20240426	16750	31.04	20240402	32350	-32.15	20240426	9360	134.51	20230717	3.67	N	110990	100	18 억		214764	N	N	0	N	00	N
101	20240715	130806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22000	-550	5	-2.44	2336478050	106280	89.97	22600	22800	21750	29300	15800	22550	21983.83	1.14	0	1828	23250	22900	22550	22200	21850	23075	22375	19	6750	100	15780	50	1	18900000	4158	31.61	2.19	12	0.56	696.00	10061.00	32350	20240426	-31.99	8330	20230707	164.11	32350	-31.99	20240426	16750	31.34	20240402	32350	-31.99	20240426	9360	135.04	20230717	3.67	N	110990	100	18 억		214764	N	N	0	N	00	N
102	20240715	120805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21900	-650	5	-2.88	2030452950	92344	78.17	22600	22800	21750	29300	15800	22550	21987.54	1.14	0	-1171	23250	22900	22550	22200	21850	23075	22375	19	6750	100	15780	50	1	18900000	4139	31.47	2.18	12	0.49	696.00	10061.00	32350	20240426	-32.30	8330	20230707	162.91	32350	-32.30	20240426	16750	30.75	20240402	32350	-32.30	20240426	9360	133.97	20230717	3.67	N	110990	100	18 억		214764	N	N	0	N	00	N
103	20240715	110804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21850	-700	5	-3.10	1769932400	80449	68.10	22600	22800	21750	29300	15800	22550	22000.24	1.14	0	-2655	23250	22900	22550	22200	21850	23075	22375	19	6750	100	15780	50	1	18900000	4130	31.39	2.17	12	0.43	696.00	10061.00	32350	20240426	-32.46	8330	20230707	162.30	32350	-32.46	20240426	16750	30.45	20240402	32350	-32.46	20240426	9360	133.44	20230717	3.67	N	110990	100	18 억		214764	N	N	0	N	00	N
104	20240715	100804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21850	-700	5	-3.10	1328369500	60298	51.04	22600	22800	21750	29300	15800	22550	22029.52	1.14	0	-3835	23250	22900	22550	22200	21850	23075	22375	19	6750	100	15780	50	1	18900000	4130	31.39	2.17	12	0.32	696.00	10061.00	32350	20240426	-32.46	8330	20230707	162.30	32350	-32.46	20240426	16750	30.45	20240402	32350	-32.46	20240426	9360	133.44	20230717	3.67	N	110990	100	18 억		214764	N	N	0	N	00	N
105	20240715	090806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22350	-200	5	-0.89	82494800	3664	3.10	22600	22800	22350	29300	15800	22550	22514.33	1.14	0	-332	23250	22900	22550	22200	21850	23075	22375	19	6750	100	15780	50	1	18900000	4224	32.11	2.22	12	0.02	696.00	10061.00	32350	20240426	-30.91	8330	20230707	168.31	32350	-30.91	20240426	16750	33.43	20240402	32350	-30.91	20240426	9360	138.78	20230717	3.67	N	110990	100	18 억		214764	N	N	0	N	00	N
106	20240712	160758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22550	-550	5	-2.38	2635439050	117204	94.00	22400	22900	22200	30000	16200	23100	22484.08	1.13	0	1335	24066	23582	23316	22832	22566	23450	22700	19	6900	100	16170	50	1	18900000	4262	32.40	2.24	12	0.62	696.00	10061.00	32350	20240426	-30.29	8330	20230707	170.71	32350	-30.29	20240426	16750	34.63	20240402	32350	-30.29	20240426	8770	157.13	20230712	3.76	N	110990	100	18 억		214107	N	N	0	N	00	N
107	20240712	150805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22600	-500	5	-2.16	2440652000	108571	87.08	22400	22900	22200	30000	16200	23100	22477.94	1.13	0	1402	24066	23582	23316	22832	22566	23450	22700	19	6900	100	16170	50	1	18900000	4271	32.47	2.25	12	0.57	696.00	10061.00	32350	20240426	-30.14	8330	20230707	171.31	32350	-30.14	20240426	16750	34.93	20240402	32350	-30.14	20240426	8770	157.70	20230712	3.76	N	110990	100	18 억		214107	N	N	0	N	00	N
108	20240712	140807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22650	-450	5	-1.95	2219333850	98776	79.22	22400	22900	22200	30000	16200	23100	22466.30	1.13	0	1032	24066	23582	23316	22832	22566	23450	22700	19	6900	100	16170	50	1	18900000	4281	32.54	2.25	12	0.52	696.00	10061.00	32350	20240426	-29.98	8330	20230707	171.91	32350	-29.98	20240426	16750	35.22	20240402	32350	-29.98	20240426	8770	158.27	20230712	3.76	N	110990	100	18 억		214107	N	N	0	N	00	N
109	20240712	130801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22700	-400	5	-1.73	2047170450	91169	73.12	22400	22900	22200	30000	16200	23100	22452.40	1.13	0	1190	24066	23582	23316	22832	22566	23450	22700	19	6900	100	16170	50	1	18900000	4290	32.61	2.26	12	0.48	696.00	10061.00	32350	20240426	-29.83	8330	20230707	172.51	32350	-29.83	20240426	16750	35.52	20240402	32350	-29.83	20240426	8770	158.84	20230712	3.76	N	110990	100	18 억		214107	N	N	0	N	00	N
110	20240712	120803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22550	-550	5	-2.38	1945476700	86670	69.51	22400	22900	22200	30000	16200	23100	22444.52	1.13	0	1177	24066	23582	23316	22832	22566	23450	22700	19	6900	100	16170	50	1	18900000	4262	32.40	2.24	12	0.46	696.00	10061.00	32350	20240426	-30.29	8330	20230707	170.71	32350	-30.29	20240426	16750	34.63	20240402	32350	-30.29	20240426	8770	157.13	20230712	3.76	N	110990	100	18 억		214107	N	N	0	N	00	N
111	20240712	110800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22500	-600	5	-2.60	1813398100	80806	64.81	22400	22900	22200	30000	16200	23100	22438.76	1.13	0	1546	24066	23582	23316	22832	22566	23450	22700	19	6900	100	16170	50	1	18900000	4253	32.33	2.24	12	0.43	696.00	10061.00	32350	20240426	-30.45	8330	20230707	170.11	32350	-30.45	20240426	16750	34.33	20240402	32350	-30.45	20240426	8770	156.56	20230712	3.76	N	110990	100	18 억		214107	N	N	0	N	00	N
112	20240712	100803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22350	-750	5	-3.25	1555297050	69298	55.58	22400	22900	22200	30000	16200	23100	22440.56	1.13	0	108	24066	23582	23316	22832	22566	23450	22700	19	6900	100	16170	50	1	18900000	4224	32.11	2.22	12	0.37	696.00	10061.00	32350	20240426	-30.91	8330	20230707	168.31	32350	-30.91	20240426	16750	33.43	20240402	32350	-30.91	20240426	8770	154.85	20230712	3.76	N	110990	100	18 억		214107	N	N	0	N	00	N
113	20240712	090759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22350	-750	5	-3.25	724824250	32358	25.95	22400	22900	22200	30000	16200	23100	22393.17	1.13	0	1154	24066	23582	23316	22832	22566	23450	22700	19	6900	100	16170	50	1	18900000	4224	32.11	2.22	12	0.17	696.00	10061.00	32350	20240426	-30.91	8330	20230707	168.31	32350	-30.91	20240426	16750	33.43	20240402	32350	-30.91	20240426	8770	154.85	20230712	3.76	N	110990	100	18 억		214107	N	N	0	N	00	N
114	20240711	160755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23100	-300	5	-1.28	2845176650	121517	58.26	23600	23800	23050	30400	16400	23400	23415.78	1.10	0	4611	24600	24000	23600	23000	22600	23800	22800	19	7000	100	16380	50	1	18900000	4366	33.19	2.30	12	0.64	696.00	10061.00	32350	20240426	-28.59	8330	20230707	177.31	32350	-28.59	20240426	16750	37.91	20240402	32350	-28.59	20240426	8630	167.67	20230711	3.82	N	110990	100	18 억		208176	N	N	0	N	00	N
115	20240711	150802	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	50	2	0.21	2560549900	109249	52.38	23600	23800	23050	30400	16400	23400	23437.74	1.10	0	2681	24600	24000	23600	23000	22600	23800	22800	19	7000	100	16380	50	1	18900000	4432	33.69	2.33	12	0.58	696.00	10061.00	32350	20240426	-27.51	8330	20230707	181.51	32350	-27.51	20240426	16750	40.00	20240402	32350	-27.51	20240426	8630	171.73	20230711	3.82	N	110990	100	18 억		208176	N	N	0	N	00	N
116	20240711	140801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23200	-200	5	-0.85	2155518200	91888	44.05	23600	23800	23050	30400	16400	23400	23458.10	1.10	0	3516	24600	24000	23600	23000	22600	23800	22800	19	7000	100	16380	50	1	18900000	4385	33.33	2.31	12	0.49	696.00	10061.00	32350	20240426	-28.28	8330	20230707	178.51	32350	-28.28	20240426	16750	38.51	20240402	32350	-28.28	20240426	8630	168.83	20230711	3.82	N	110990	100	18 억		208176	N	N	0	N	00	N
117	20240711	130800	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23400	0	3	0.00	1626232100	69068	33.11	23600	23800	23350	30400	16400	23400	23545.38	1.10	0	2825	24600	24000	23600	23000	22600	23800	22800	19	7000	100	16380	50	1	18900000	4423	33.62	2.33	12	0.37	696.00	10061.00	32350	20240426	-27.67	8330	20230707	180.91	32350	-27.67	20240426	16750	39.70	20240402	32350	-27.67	20240426	8630	171.15	20230711	3.82	N	110990	100	18 억		208176	N	N	0	N	00	N
118	20240711	120759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	50	2	0.21	1474687900	62586	30.01	23600	23800	23350	30400	16400	23400	23562.58	1.10	0	2265	24600	24000	23600	23000	22600	23800	22800	19	7000	100	16380	50	1	18900000	4432	33.69	2.33	12	0.33	696.00	10061.00	32350	20240426	-27.51	8330	20230707	181.51	32350	-27.51	20240426	16750	40.00	20240402	32350	-27.51	20240426	8630	171.73	20230711	3.82	N	110990	100	18 억		208176	N	N	0	N	00	N
119	20240711	110757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	100	2	0.43	1294193050	54883	26.31	23600	23800	23400	30400	16400	23400	23580.95	1.10	0	1694	24600	24000	23600	23000	22600	23800	22800	19	7000	100	16380	50	1	18900000	4442	33.76	2.34	12	0.29	696.00	10061.00	32350	20240426	-27.36	8330	20230707	182.11	32350	-27.36	20240426	16750	40.30	20240402	32350	-27.36	20240426	8630	172.31	20230711	3.82	N	110990	100	18 억		208176	N	N	0	N	00	N
120	20240711	100758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23550	150	2	0.64	1041476700	44152	21.17	23600	23800	23400	30400	16400	23400	23588.44	1.10	0	1015	24600	24000	23600	23000	22600	23800	22800	19	7000	100	16380	50	1	18900000	4451	33.84	2.34	12	0.23	696.00	10061.00	32350	20240426	-27.20	8330	20230707	182.71	32350	-27.20	20240426	16750	40.60	20240402	32350	-27.20	20240426	8630	172.89	20230711	3.82	N	110990	100	18 억		208176	N	N	0	N	00	N
121	20240711	090756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23600	200	2	0.85	326574150	13816	6.62	23600	23750	23550	30400	16400	23400	23637.39	1.10	0	2205	24600	24000	23600	23000	22600	23800	22800	19	7000	100	16380	50	1	18900000	4460	33.91	2.35	12	0.07	696.00	10061.00	32350	20240426	-27.05	8330	20230707	183.31	32350	-27.05	20240426	16750	40.90	20240402	32350	-27.05	20240426	8630	173.46	20230711	3.82	N	110990	100	18 억		208176	N	N	0	N	00	N
122	20240710	160755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23400	-850	5	-3.51	4853037150	206248	116.15	24200	24200	23200	31500	17000	24250	23530.22	1.13	0	-4732	25016	24632	24366	23982	23716	24500	23850	19	7250	100	16970	50	1	18900000	4423	33.62	2.33	12	1.09	696.00	10061.00	32350	20240426	-27.67	8330	20230707	180.91	32350	-27.67	20240426	16750	39.70	20240402	32350	-27.67	20240426	8380	179.24	20230710	3.79	N	110990	100	18 억		212692	N	N	0	N	00	N
123	20240710	150757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23400	-850	5	-3.51	4651927900	197660	111.31	24200	24200	23200	31500	17000	24250	23534.87	1.13	0	-3812	25016	24632	24366	23982	23716	24500	23850	19	7250	100	16970	50	1	18900000	4423	33.62	2.33	12	1.05	696.00	10061.00	32350	20240426	-27.67	8330	20230707	180.91	32350	-27.67	20240426	16750	39.70	20240402	32350	-27.67	20240426	8380	179.24	20230710	3.79	N	110990	100	18 억		212692	N	N	0	N	00	N
124	20240710	140755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	-800	5	-3.30	4337395700	184231	103.75	24200	24200	23200	31500	17000	24250	23543.10	1.13	0	-3507	25016	24632	24366	23982	23716	24500	23850	19	7250	100	16970	50	1	18900000	4432	33.69	2.33	12	0.97	696.00	10061.00	32350	20240426	-27.51	8330	20230707	181.51	32350	-27.51	20240426	16750	40.00	20240402	32350	-27.51	20240426	8380	179.83	20230710	3.79	N	110990	100	18 억		212692	N	N	0	N	00	N
125	20240710	130756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	-800	5	-3.30	3899220300	165469	93.18	24200	24200	23200	31500	17000	24250	23564.50	1.13	0	-4165	25016	24632	24366	23982	23716	24500	23850	19	7250	100	16970	50	1	18900000	4432	33.69	2.33	12	0.88	696.00	10061.00	32350	20240426	-27.51	8330	20230707	181.51	32350	-27.51	20240426	16750	40.00	20240402	32350	-27.51	20240426	8380	179.83	20230710	3.79	N	110990	100	18 억		212692	N	N	0	N	00	N
126	20240710	120755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23350	-900	5	-3.71	3697261550	156839	88.32	24200	24200	23200	31500	17000	24250	23573.45	1.13	0	-5309	25016	24632	24366	23982	23716	24500	23850	19	7250	100	16970	50	1	18900000	4413	33.55	2.32	12	0.83	696.00	10061.00	32350	20240426	-27.82	8330	20230707	180.31	32350	-27.82	20240426	16750	39.40	20240402	32350	-27.82	20240426	8380	178.64	20230710	3.79	N	110990	100	18 억		212692	N	N	0	N	00	N
127	20240710	110756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23400	-850	5	-3.51	2675033400	113038	63.66	24200	24200	23400	31500	17000	24250	23664.71	1.13	0	-6617	25016	24632	24366	23982	23716	24500	23850	19	7250	100	16970	50	1	18900000	4423	33.62	2.33	12	0.60	696.00	10061.00	32350	20240426	-27.67	8330	20230707	180.91	32350	-27.67	20240426	16750	39.70	20240402	32350	-27.67	20240426	8380	179.24	20230710	3.79	N	110990	100	18 억		212692	N	N	0	N	00	N
128	20240710	100751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23650	-600	5	-2.47	1399819000	58926	33.18	24200	24200	23600	31500	17000	24250	23755.23	1.13	0	-6380	25016	24632	24366	23982	23716	24500	23850	19	7250	100	16970	50	1	18900000	4470	33.98	2.35	12	0.31	696.00	10061.00	32350	20240426	-26.89	8330	20230707	183.91	32350	-26.89	20240426	16750	41.19	20240402	32350	-26.89	20240426	8380	182.22	20230710	3.79	N	110990	100	18 억		212692	N	N	0	N	00	N
129	20240710	090756	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23750	-500	5	-2.06	260559950	10909	6.14	24200	24200	23750	31500	17000	24250	23883.62	1.13	0	508	25016	24632	24366	23982	23716	24500	23850	19	7250	100	16970	50	1	18900000	4489	34.12	2.36	12	0.06	696.00	10061.00	32350	20240426	-26.58	8330	20230707	185.11	32350	-26.58	20240426	16750	41.79	20240402	32350	-26.58	20240426	8380	183.41	20230710	3.79	N	110990	100	18 억		212692	N	N	0	N	00	N
130	20240709	160751	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24250	250	2	1.04	4321059850	177219	68.30	24650	24750	24100	31200	16800	24000	24382.91	1.14	0	-3078	25366	24682	23866	23182	22366	24275	22775	19	7200	100	16800	50	1	18900000	4583	34.84	2.41	12	0.94	696.00	10061.00	32350	20240426	-25.04	8330	20230707	191.12	32350	-25.04	20240426	16750	44.78	20240402	32350	-25.04	20240426	8380	189.38	20230710	3.95	N	110990	100	18 억		214837	N	N	0	N	00	N
131	20240709	150754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24400	400	2	1.67	4173006900	171121	65.95	24650	24750	24100	31200	16800	24000	24386.32	1.14	0	-3630	25366	24682	23866	23182	22366	24275	22775	19	7200	100	16800	50	1	18900000	4612	35.06	2.43	12	0.91	696.00	10061.00	32350	20240426	-24.57	8330	20230707	192.92	32350	-24.57	20240426	16750	45.67	20240402	32350	-24.57	20240426	8380	191.17	20230710	3.95	N	110990	100	18 억		214837	N	N	0	N	00	N
132	20240709	140755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24200	200	2	0.83	3710923900	152096	58.62	24650	24750	24100	31200	16800	24000	24398.59	1.14	0	-1508	25366	24682	23866	23182	22366	24275	22775	19	7200	100	16800	50	1	18900000	4574	34.77	2.41	12	0.80	696.00	10061.00	32350	20240426	-25.19	8330	20230707	190.52	32350	-25.19	20240426	16750	44.48	20240402	32350	-25.19	20240426	8380	188.78	20230710	3.95	N	110990	100	18 억		214837	N	N	0	N	00	N
133	20240709	130757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24350	350	2	1.46	3289623450	134678	51.91	24650	24750	24150	31200	16800	24000	24425.87	1.14	0	-244	25366	24682	23866	23182	22366	24275	22775	19	7200	100	16800	50	1	18900000	4602	34.99	2.42	12	0.71	696.00	10061.00	32350	20240426	-24.73	8330	20230707	192.32	32350	-24.73	20240426	16750	45.37	20240402	32350	-24.73	20240426	8380	190.57	20230710	3.95	N	110990	100	18 억		214837	N	N	0	N	00	N
134	20240709	120758	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24350	350	2	1.46	3103495650	127035	48.96	24650	24750	24150	31200	16800	24000	24430.27	1.14	0	205	25366	24682	23866	23182	22366	24275	22775	19	7200	100	16800	50	1	18900000	4602	34.99	2.42	12	0.67	696.00	10061.00	32350	20240426	-24.73	8330	20230707	192.32	32350	-24.73	20240426	16750	45.37	20240402	32350	-24.73	20240426	8380	190.57	20230710	3.95	N	110990	100	18 억		214837	N	N	0	N	00	N
135	20240709	110759	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24300	300	2	1.25	2963578250	121287	46.74	24650	24750	24150	31200	16800	24000	24434.46	1.14	0	1078	25366	24682	23866	23182	22366	24275	22775	19	7200	100	16800	50	1	18900000	4593	34.91	2.42	12	0.64	696.00	10061.00	32350	20240426	-24.88	8330	20230707	191.72	32350	-24.88	20240426	16750	45.07	20240402	32350	-24.88	20240426	8380	189.98	20230710	3.95	N	110990	100	18 억		214837	N	N	0	N	00	N
136	20240709	100755	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24300	300	2	1.25	2430056250	99339	38.29	24650	24750	24150	31200	16800	24000	24462.30	1.14	0	-999	25366	24682	23866	23182	22366	24275	22775	19	7200	100	16800	50	1	18900000	4593	34.91	2.42	12	0.53	696.00	10061.00	32350	20240426	-24.88	8330	20230707	191.72	32350	-24.88	20240426	16750	45.07	20240402	32350	-24.88	20240426	8380	189.98	20230710	3.95	N	110990	100	18 억		214837	N	N	0	N	00	N
137	20240709	090754	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24350	350	2	1.46	961041200	39168	15.10	24650	24750	24200	31200	16800	24000	24536.52	1.14	0	-1411	25366	24682	23866	23182	22366	24275	22775	19	7200	100	16800	50	1	18900000	4602	34.99	2.42	12	0.21	696.00	10061.00	32350	20240426	-24.73	8330	20230707	192.32	32350	-24.73	20240426	16750	45.37	20240402	32350	-24.73	20240426	8380	190.57	20230710	3.95	N	110990	100	18 억		214837	N	N	0	N	00	N
138	20240708	160749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24000	-300	5	-1.23	6001712000	253514	78.64	24400	24550	23050	31550	17050	24300	23673.52	1.13	0	1582	25666	24982	24566	23882	23466	24775	23675	19	7250	100	17010	50	1	18900000	4536	34.48	2.39	12	1.34	696.00	10061.00	32350	20240426	-25.81	8330	20230707	188.12	32350	-25.81	20240426	16750	43.28	20240402	32350	-25.81	20240426	8380	186.40	20230710	4.09	N	110990	100	18 억		213290	N	N	2	N	00	N
139	20240708	150750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24000	-300	5	-1.23	5695647350	240741	74.67	24400	24550	23050	31550	17050	24300	23658.62	1.13	0	3016	25666	24982	24566	23882	23466	24775	23675	19	7250	100	17010	50	1	18900000	4536	34.48	2.39	12	1.27	696.00	10061.00	32350	20240426	-25.81	8330	20230707	188.12	32350	-25.81	20240426	16750	43.28	20240402	32350	-25.81	20240426	8380	186.40	20230710	4.09	N	110990	100	18 억		213290	N	N	2	N	00	N
140	20240708	140752	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23800	-500	5	-2.06	5252299650	222208	68.93	24400	24550	23050	31550	17050	24300	23636.64	1.13	0	3294	25666	24982	24566	23882	23466	24775	23675	19	7250	100	17010	50	1	18900000	4498	34.20	2.37	12	1.18	696.00	10061.00	32350	20240426	-26.43	8330	20230707	185.71	32350	-26.43	20240426	16750	42.09	20240402	32350	-26.43	20240426	8380	184.01	20230710	4.09	N	110990	100	18 억		213290	N	N	2	N	00	N
141	20240708	130749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23700	-600	5	-2.47	4902570650	207473	64.35	24400	24550	23050	31550	17050	24300	23629.69	1.13	0	334	25666	24982	24566	23882	23466	24775	23675	19	7250	100	17010	50	1	18900000	4479	34.05	2.36	12	1.10	696.00	10061.00	32350	20240426	-26.74	8330	20230707	184.51	32350	-26.74	20240426	16750	41.49	20240402	32350	-26.74	20240426	8380	182.82	20230710	4.09	N	110990	100	18 억		213290	N	N	2	N	00	N
142	20240708	120750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23700	-600	5	-2.47	4678463950	198030	61.43	24400	24550	23050	31550	17050	24300	23624.78	1.13	0	-737	25666	24982	24566	23882	23466	24775	23675	19	7250	100	17010	50	1	18900000	4479	34.05	2.36	12	1.05	696.00	10061.00	32350	20240426	-26.74	8330	20230707	184.51	32350	-26.74	20240426	16750	41.49	20240402	32350	-26.74	20240426	8380	182.82	20230710	4.09	N	110990	100	18 억		213290	N	N	2	N	00	N
143	20240708	110748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23700	-600	5	-2.47	4285011700	181444	56.28	24400	24550	23050	31550	17050	24300	23615.89	1.13	0	-290	25666	24982	24566	23882	23466	24775	23675	19	7250	100	17010	50	1	18900000	4479	34.05	2.36	12	0.96	696.00	10061.00	32350	20240426	-26.74	8330	20230707	184.51	32350	-26.74	20240426	16750	41.49	20240402	32350	-26.74	20240426	8380	182.82	20230710	4.09	N	110990	100	18 억		213290	N	N	2	N	00	N
144	20240708	100749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	-850	5	-3.50	2883143150	121704	37.75	24400	24550	23050	31550	17050	24300	23689.43	1.13	0	1626	25666	24982	24566	23882	23466	24775	23675	19	7250	100	17010	50	1	18900000	4432	33.69	2.33	12	0.64	696.00	10061.00	32350	20240426	-27.51	8330	20230707	181.51	32350	-27.51	20240426	16750	40.00	20240402	32350	-27.51	20240426	8380	179.83	20230710	4.09	N	110990	100	18 억		213290	N	N	2	N	00	N
145	20240708	090749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24450	150	2	0.62	215244300	8811	2.73	24400	24550	24350	31550	17050	24300	24430.12	1.13	0	1192	25666	24982	24566	23882	23466	24775	23675	19	7250	100	17010	50	1	18900000	4621	35.13	2.43	12	0.05	696.00	10061.00	32350	20240426	-24.42	8330	20230707	193.52	32350	-24.42	20240426	16750	45.97	20240402	32350	-24.42	20240426	8380	191.77	20230710	4.09	N	110990	100	18 억		213290	N	N	2	N	00	N
146	20240705	160745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24300	-150	5	-0.61	7932709700	321298	32.62	24700	25250	24150	31750	17150	24450	24690.65	0.91	0	-14682	27616	26032	25016	23432	22416	26825	24225	19	7300	100	17110	50	1	18900000	4593	34.91	2.42	12	1.70	696.00	10061.00	32350	20240426	-24.88	8330	20230707	191.72	32350	-24.88	20240426	16750	45.07	20240402	32350	-24.88	20240426	8330	191.72	20230707	4.01	N	110990	100	18 억		171745	N	N	2	N	00	N
147	20240705	150748	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24550	100	2	0.41	7537624600	305070	30.97	24700	25250	24150	31750	17150	24450	24707.85	0.91	0	-13720	27616	26032	25016	23432	22416	26825	24225	19	7300	100	17110	50	1	18900000	4640	35.27	2.44	12	1.61	696.00	10061.00	32350	20240426	-24.11	8330	20230707	194.72	32350	-24.11	20240426	16750	46.57	20240402	32350	-24.11	20240426	8330	194.72	20230707	4.01	N	110990	100	18 억		171745	N	N	1	N	00	N
148	20240705	140749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24400	-50	5	-0.20	6574750650	265808	26.98	24700	25250	24150	31750	17150	24450	24734.96	0.91	0	-10640	27616	26032	25016	23432	22416	26825	24225	19	7300	100	17110	50	1	18900000	4612	35.06	2.43	12	1.41	696.00	10061.00	32350	20240426	-24.57	8330	20230707	192.92	32350	-24.57	20240426	16750	45.67	20240402	32350	-24.57	20240426	8330	192.92	20230707	4.01	N	110990	100	18 억		171745	N	N	1	N	00	N
149	20240705	130747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24550	100	2	0.41	5342800000	215241	21.85	24700	25250	24350	31750	17150	24450	24822.41	0.91	0	-290	27616	26032	25016	23432	22416	26825	24225	19	7300	100	17110	50	1	18900000	4640	35.27	2.44	12	1.14	696.00	10061.00	32350	20240426	-24.11	8330	20230707	194.72	32350	-24.11	20240426	16750	46.57	20240402	32350	-24.11	20240426	8330	194.72	20230707	4.01	N	110990	100	18 억		171745	N	N	1	N	00	N
150	20240705	120747	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24550	100	2	0.41	4892636150	196875	19.98	24700	25250	24350	31750	17150	24450	24851.49	0.91	0	3763	27616	26032	25016	23432	22416	26825	24225	19	7300	100	17110	50	1	18900000	4640	35.27	2.44	12	1.04	696.00	10061.00	32350	20240426	-24.11	8330	20230707	194.72	32350	-24.11	20240426	16750	46.57	20240402	32350	-24.11	20240426	8330	194.72	20230707	4.01	N	110990	100	18 억		171745	N	N	1	N	00	N
151	20240705	110745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24750	300	2	1.23	4419830750	177701	18.04	24700	25250	24350	31750	17150	24450	24872.29	0.91	0	8573	27616	26032	25016	23432	22416	26825	24225	19	7300	100	17110	50	1	18900000	4678	35.56	2.46	12	0.94	696.00	10061.00	32350	20240426	-23.49	8330	20230707	197.12	32350	-23.49	20240426	16750	47.76	20240402	32350	-23.49	20240426	8330	197.12	20230707	4.01	N	110990	100	18 억		171745	N	N	1	N	00	N
152	20240705	100745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24350	-100	5	-0.41	3794612200	152340	15.46	24700	25250	24350	31750	17150	24450	24908.84	0.91	0	13101	27616	26032	25016	23432	22416	26825	24225	19	7300	100	17110	50	1	18900000	4602	34.99	2.42	12	0.81	696.00	10061.00	32350	20240426	-24.73	8330	20230707	192.32	32350	-24.73	20240426	16750	45.37	20240402	32350	-24.73	20240426	8330	192.32	20230707	4.01	N	110990	100	18 억		171745	N	N	1	N	00	N
153	20240705	090746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24650	200	2	0.82	1098073100	44382	4.51	24700	25000	24550	31750	17150	24450	24741.41	0.91	0	8576	27616	26032	25016	23432	22416	26825	24225	19	7300	100	17110	50	1	18900000	4659	35.42	2.45	12	0.23	696.00	10061.00	32350	20240426	-23.80	8330	20230707	195.92	32350	-23.80	20240426	16750	47.16	20240402	32350	-23.80	20240426	8330	195.92	20230707	4.01	N	110990	100	18 억		171745	N	N	1	N	00	N
154	20240704	160742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24450	700	2	2.95	24457361550	976590	450.05	24200	26600	24000	30850	16650	23750	25044.09	0.74	0	-9699	24750	24250	23950	23450	23150	24100	23300	19	7100	100	16620	50	1	18900000	4621	35.13	2.43	12	5.17	696.00	10061.00	32350	20240426	-24.42	8330	20230707	193.52	32350	-24.42	20240426	16750	45.97	20240402	32350	-24.42	20240426	8330	193.52	20230707	4.02	N	110990	100	18 억		140239	N	N	1	N	00	N
155	20240704	150745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24500	750	2	3.16	24098019400	961905	443.28	24200	26600	24000	30850	16650	23750	25052.39	0.74	0	-10204	24750	24250	23950	23450	23150	24100	23300	19	7100	100	16620	50	1	18900000	4631	35.20	2.44	12	5.09	696.00	10061.00	32350	20240426	-24.27	8330	20230707	194.12	32350	-24.27	20240426	16750	46.27	20240402	32350	-24.27	20240426	8330	194.12	20230707	4.02	N	110990	100	18 억		140239	N	N	2	N	00	N
156	20240704	140745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24550	800	2	3.37	23281244600	928502	427.89	24200	26600	24000	30850	16650	23750	25073.99	0.74	0	-9507	24750	24250	23950	23450	23150	24100	23300	19	7100	100	16620	50	1	18900000	4640	35.27	2.44	12	4.91	696.00	10061.00	32350	20240426	-24.11	8330	20230707	194.72	32350	-24.11	20240426	16750	46.57	20240402	32350	-24.11	20240426	8330	194.72	20230707	4.02	N	110990	100	18 억		140239	N	N	2	N	00	N
157	20240704	130745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24400	650	2	2.74	21951129700	874045	402.79	24200	26600	24000	30850	16650	23750	25114.42	0.74	0	-15774	24750	24250	23950	23450	23150	24100	23300	19	7100	100	16620	50	1	18900000	4612	35.06	2.43	12	4.62	696.00	10061.00	32350	20240426	-24.57	8330	20230707	192.92	32350	-24.57	20240426	16750	45.67	20240402	32350	-24.57	20240426	8330	192.92	20230707	4.02	N	110990	100	18 억		140239	N	N	2	N	00	N
158	20240704	120744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24400	650	2	2.74	19792665600	785237	361.87	24200	26600	24000	30850	16650	23750	25205.98	0.74	0	-16700	24750	24250	23950	23450	23150	24100	23300	19	7100	100	16620	50	1	18900000	4612	35.06	2.43	12	4.15	696.00	10061.00	32350	20240426	-24.57	8330	20230707	192.92	32350	-24.57	20240426	16750	45.67	20240402	32350	-24.57	20240426	8330	192.92	20230707	4.02	N	110990	100	18 억		140239	N	N	2	N	00	N
159	20240704	110743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24100	350	2	1.47	3313888800	136319	62.82	24200	24800	24000	30850	16650	23750	24309.81	0.74	0	-10224	24750	24250	23950	23450	23150	24100	23300	19	7100	100	16620	50	1	18900000	4555	34.63	2.40	12	0.72	696.00	10061.00	32350	20240426	-25.50	8330	20230707	189.32	32350	-25.50	20240426	16750	43.88	20240402	32350	-25.50	20240426	8330	189.32	20230707	4.02	N	110990	100	18 억		140239	N	N	2	N	00	N
160	20240704	100744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24200	450	2	1.89	2373343250	97302	44.84	24200	24800	24150	30850	16650	23750	24391.52	0.74	0	-11137	24750	24250	23950	23450	23150	24100	23300	19	7100	100	16620	50	1	18900000	4574	34.77	2.41	12	0.51	696.00	10061.00	32350	20240426	-25.19	8330	20230707	190.52	32350	-25.19	20240426	16750	44.48	20240402	32350	-25.19	20240426	8330	190.52	20230707	4.02	N	110990	100	18 억		140239	N	N	2	N	00	N
161	20240704	090745	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24300	550	2	2.32	554743000	22828	10.52	24200	24450	24150	30850	16650	23750	24301.01	0.74	0	-3236	24750	24250	23950	23450	23150	24100	23300	19	7100	100	16620	50	1	18900000	4593	34.91	2.42	12	0.12	696.00	10061.00	32350	20240426	-24.88	8330	20230707	191.72	32350	-24.88	20240426	16750	45.07	20240402	32350	-24.88	20240426	8330	191.72	20230707	4.02	N	110990	100	18 억		140239	N	N	2	N	00	N
162	20240703	160740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23750	-550	5	-2.26	5177210650	216229	82.50	24400	24450	23650	31550	17050	24300	23943.78	0.85	0	-23139	25600	24950	24450	23800	23300	24700	23550	19	7250	100	17010	50	1	18900000	4489	34.12	2.36	12	1.14	696.00	10061.00	32350	20240426	-26.58	8330	20230707	185.11	32350	-26.58	20240426	16750	41.79	20240402	32350	-26.58	20240426	8330	185.11	20230707	3.93	N	110990	100	18 억		161405	N	N	2	N	00	N
163	20240703	150743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23800	-500	5	-2.06	4683327650	195456	74.57	24400	24450	23650	31550	17050	24300	23961.03	0.85	0	-20335	25600	24950	24450	23800	23300	24700	23550	19	7250	100	17010	50	1	18900000	4498	34.20	2.37	12	1.03	696.00	10061.00	32350	20240426	-26.43	8330	20230707	185.71	32350	-26.43	20240426	16750	42.09	20240402	32350	-26.43	20240426	8330	185.71	20230707	3.93	N	110990	100	18 억		161405	N	N	4	N	00	N
164	20240703	140743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23750	-550	5	-2.26	3764782750	156780	59.81	24400	24450	23650	31550	17050	24300	24013.16	0.85	0	-11773	25600	24950	24450	23800	23300	24700	23550	19	7250	100	17010	50	1	18900000	4489	34.12	2.36	12	0.83	696.00	10061.00	32350	20240426	-26.58	8330	20230707	185.11	32350	-26.58	20240426	16750	41.79	20240402	32350	-26.58	20240426	8330	185.11	20230707	3.93	N	110990	100	18 억		161405	N	N	4	N	00	N
165	20240703	130742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23950	-350	5	-1.44	2949938050	122706	46.81	24400	24450	23650	31550	17050	24300	24040.70	0.85	0	-5111	25600	24950	24450	23800	23300	24700	23550	19	7250	100	17010	50	1	18900000	4527	34.41	2.38	12	0.65	696.00	10061.00	32350	20240426	-25.97	8330	20230707	187.52	32350	-25.97	20240426	16750	42.99	20240402	32350	-25.97	20240426	8330	187.52	20230707	3.93	N	110990	100	18 억		161405	N	N	4	N	00	N
166	20240703	120741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24000	-300	5	-1.23	2777807650	115540	44.08	24400	24450	23650	31550	17050	24300	24041.96	0.85	0	-4548	25600	24950	24450	23800	23300	24700	23550	19	7250	100	17010	50	1	18900000	4536	34.48	2.39	12	0.61	696.00	10061.00	32350	20240426	-25.81	8330	20230707	188.12	32350	-25.81	20240426	16750	43.28	20240402	32350	-25.81	20240426	8330	188.12	20230707	3.93	N	110990	100	18 억		161405	N	N	4	N	00	N
167	20240703	110744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24000	-300	5	-1.23	2551797100	106105	40.48	24400	24450	23650	31550	17050	24300	24049.73	0.85	0	-3510	25600	24950	24450	23800	23300	24700	23550	19	7250	100	17010	50	1	18900000	4536	34.48	2.39	12	0.56	696.00	10061.00	32350	20240426	-25.81	8330	20230707	188.12	32350	-25.81	20240426	16750	43.28	20240402	32350	-25.81	20240426	8330	188.12	20230707	3.93	N	110990	100	18 억		161405	N	N	4	N	00	N
168	20240703	100744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23900	-400	5	-1.65	1910239400	79454	30.31	24400	24450	23650	31550	17050	24300	24042.08	0.85	0	-3189	25600	24950	24450	23800	23300	24700	23550	19	7250	100	17010	50	1	18900000	4517	34.34	2.38	12	0.42	696.00	10061.00	32350	20240426	-26.12	8330	20230707	186.91	32350	-26.12	20240426	16750	42.69	20240402	32350	-26.12	20240426	8330	186.91	20230707	3.93	N	110990	100	18 억		161405	N	N	4	N	00	N
169	20240703	090741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24250	-50	5	-0.21	487888700	20193	7.70	24400	24450	24000	31550	17050	24300	24161.28	0.85	0	3081	25600	24950	24450	23800	23300	24700	23550	19	7250	100	17010	50	1	18900000	4583	34.84	2.41	12	0.11	696.00	10061.00	32350	20240426	-25.04	8330	20230707	191.12	32350	-25.04	20240426	16750	44.78	20240402	32350	-25.04	20240426	8330	191.12	20230707	3.93	N	110990	100	18 억		161405	N	N	4	N	00	N
170	20240702	160739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24300	-700	5	-2.80	6357399550	261145	54.99	25100	25100	23950	32500	17500	25000	24344.38	0.85	0	960	27200	26100	25300	24200	23400	25700	23800	19	7500	100	17500	50	1	18900000	4593	34.91	2.42	12	1.38	696.00	10061.00	32350	20240426	-24.88	8330	20230707	191.72	32350	-24.88	20240426	16750	45.07	20240402	32350	-24.88	20240426	8330	191.72	20230707	3.77	N	110990	100	18 억		160162	N	N	4	N	00	N
171	20240702	150740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	-650	5	-2.60	5920282150	243144	51.20	25100	25100	23950	32500	17500	25000	24348.85	0.85	0	2874	27200	26100	25300	24200	23400	25700	23800	19	7500	100	17500	50	1	18900000	4602	34.99	2.42	12	1.29	696.00	10061.00	32350	20240426	-24.73	8330	20230707	192.32	32350	-24.73	20240426	16750	45.37	20240402	32350	-24.73	20240426	8330	192.32	20230707	3.77	N	110990	100	18 억		160162	N	N	3	N	00	N
172	20240702	140741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	-800	5	-3.20	5363185800	220242	46.37	25100	25100	23950	32500	17500	25000	24351.31	0.85	0	1876	27200	26100	25300	24200	23400	25700	23800	19	7500	100	17500	50	1	18900000	4574	34.77	2.41	12	1.17	696.00	10061.00	32350	20240426	-25.19	8330	20230707	190.52	32350	-25.19	20240426	16750	44.48	20240402	32350	-25.19	20240426	8330	190.52	20230707	3.77	N	110990	100	18 억		160162	N	N	3	N	00	N
173	20240702	130741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	-650	5	-2.60	4762103100	195420	41.15	25100	25100	23950	32500	17500	25000	24368.53	0.85	0	-1820	27200	26100	25300	24200	23400	25700	23800	19	7500	100	17500	50	1	18900000	4602	34.99	2.42	12	1.03	696.00	10061.00	32350	20240426	-24.73	8330	20230707	192.32	32350	-24.73	20240426	16750	45.37	20240402	32350	-24.73	20240426	8330	192.32	20230707	3.77	N	110990	100	18 억		160162	N	N	3	N	00	N
174	20240702	120741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	-550	5	-2.20	4427878800	181723	38.26	25100	25100	23950	32500	17500	25000	24366.06	0.85	0	-69	27200	26100	25300	24200	23400	25700	23800	19	7500	100	17500	50	1	18900000	4621	35.13	2.43	12	0.96	696.00	10061.00	32350	20240426	-24.42	8330	20230707	193.52	32350	-24.42	20240426	16750	45.97	20240402	32350	-24.42	20240426	8330	193.52	20230707	3.77	N	110990	100	18 억		160162	N	N	3	N	00	N
175	20240702	110740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24500	-500	5	-2.00	4048092350	166276	35.01	25100	25100	23950	32500	17500	25000	24345.59	0.85	0	-2189	27200	26100	25300	24200	23400	25700	23800	19	7500	100	17500	50	1	18900000	4631	35.20	2.44	12	0.88	696.00	10061.00	32350	20240426	-24.27	8330	20230707	194.12	32350	-24.27	20240426	16750	46.27	20240402	32350	-24.27	20240426	8330	194.12	20230707	3.77	N	110990	100	18 억		160162	N	N	3	N	00	N
176	20240702	100740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	-800	5	-3.20	3439181600	141202	29.73	25100	25100	23950	32500	17500	25000	24356.43	0.85	0	-7554	27200	26100	25300	24200	23400	25700	23800	19	7500	100	17500	50	1	18900000	4574	34.77	2.41	12	0.75	696.00	10061.00	32350	20240426	-25.19	8330	20230707	190.52	32350	-25.19	20240426	16750	44.48	20240402	32350	-25.19	20240426	8330	190.52	20230707	3.77	N	110990	100	18 억		160162	N	N	3	N	00	N
177	20240702	090742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	-600	5	-2.40	371027750	15061	3.17	25100	25100	24400	32500	17500	25000	24634.81	0.85	0	-649	27200	26100	25300	24200	23400	25700	23800	19	7500	100	17500	50	1	18900000	4612	35.06	2.43	12	0.08	696.00	10061.00	32350	20240426	-24.57	8330	20230707	192.92	32350	-24.57	20240426	16750	45.67	20240402	32350	-24.57	20240426	8330	192.92	20230707	3.77	N	110990	100	18 억		160162	N	N	3	N	00	N
178	20240701	160738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25000	150	2	0.60	11903982800	470900	162.82	25300	26400	24500	32300	17400	24850	25281.40	0.97	0	-23922	26383	25616	25133	24366	23883	25375	24125	19	7450	100	17390	50	1	18900000	4725	35.92	2.48	12	2.49	696.00	10061.00	32350	20240426	-22.72	8330	20230707	200.12	32350	-22.72	20240426	16750	49.25	20240402	32350	-22.72	20240426	8330	200.12	20230707	3.70	N	110990	100	18 억		183299	N	N	3	N	00	N
179	20240701	150740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	0	3	0.00	11508229550	455039	157.34	25300	26400	24500	32300	17400	24850	25290.97	0.97	0	-21818	26383	25616	25133	24366	23883	25375	24125	19	7450	100	17390	50	1	18900000	4697	35.70	2.47	12	2.41	696.00	10061.00	32350	20240426	-23.18	8330	20230707	198.32	32350	-23.18	20240426	16750	48.36	20240402	32350	-23.18	20240426	8330	198.32	20230707	3.70	N	110990	100	18 억		183299	N	N	0	N	00	N
180	20240701	140738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	-50	5	-0.20	10279037900	405796	140.31	25300	26400	24500	32300	17400	24850	25330.95	0.97	0	-11081	26383	25616	25133	24366	23883	25375	24125	19	7450	100	17390	50	1	18900000	4687	35.63	2.46	12	2.15	696.00	10061.00	32350	20240426	-23.34	8330	20230707	197.72	32350	-23.34	20240426	16750	48.06	20240402	32350	-23.34	20240426	8330	197.72	20230707	3.70	N	110990	100	18 억		183299	N	N	0	N	00	N
181	20240701	130738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24650	-200	5	-0.80	9781160200	385804	133.40	25300	26400	24500	32300	17400	24850	25353.10	0.97	0	-5066	26383	25616	25133	24366	23883	25375	24125	19	7450	100	17390	50	1	18900000	4659	35.42	2.45	12	2.04	696.00	10061.00	32350	20240426	-23.80	8330	20230707	195.92	32350	-23.80	20240426	16750	47.16	20240402	32350	-23.80	20240426	8330	195.92	20230707	3.70	N	110990	100	18 억		183299	N	N	0	N	00	N
182	20240701	120740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	-150	5	-0.60	9349621400	368241	127.33	25300	26400	24500	32300	17400	24850	25390.44	0.97	0	1334	26383	25616	25133	24366	23883	25375	24125	19	7450	100	17390	50	1	18900000	4668	35.49	2.46	12	1.95	696.00	10061.00	32350	20240426	-23.65	8330	20230707	196.52	32350	-23.65	20240426	16750	47.46	20240402	32350	-23.65	20240426	8330	196.52	20230707	3.70	N	110990	100	18 억		183299	N	N	0	N	00	N
183	20240701	110737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	-50	5	-0.20	8464841350	332362	114.92	25300	26400	24700	32300	17400	24850	25469.36	0.97	0	7607	26383	25616	25133	24366	23883	25375	24125	19	7450	100	17390	50	1	18900000	4687	35.63	2.46	12	1.76	696.00	10061.00	32350	20240426	-23.34	8330	20230707	197.72	32350	-23.34	20240426	16750	48.06	20240402	32350	-23.34	20240426	8330	197.72	20230707	3.70	N	110990	100	18 억		183299	N	N	0	N	00	N
184	20240701	100736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25050	200	2	0.80	6751910950	263530	91.12	25300	26400	25000	32300	17400	24850	25622.01	0.97	0	7355	26383	25616	25133	24366	23883	25375	24125	19	7450	100	17390	50	1	18900000	4734	35.99	2.49	12	1.39	696.00	10061.00	32350	20240426	-22.57	8330	20230707	200.72	32350	-22.57	20240426	16750	49.55	20240402	32350	-22.57	20240426	8330	200.72	20230707	3.70	N	110990	100	18 억		183299	N	N	0	N	00	N
185	20240701	090735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25750	900	2	3.62	2761824100	106410	36.79	25300	26400	25250	32300	17400	24850	25958.01	0.97	0	15063	26383	25616	25133	24366	23883	25375	24125	19	7450	100	17390	50	1	18900000	4867	37.00	2.56	12	0.56	696.00	10061.00	32350	20240426	-20.40	8330	20230707	209.12	32350	-20.40	20240426	16750	53.73	20240402	32350	-20.40	20240426	8330	209.12	20230707	3.70	N	110990	100	18 억		183299	N	N	0	N	00	N