KissMeData/319400/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	161156	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2875	-5	5	-0.17	713654630	248379	98.92	2885	2895	2855	3740	2020	2880	2873.25	0.36	0	23774	2960	2920	2890	2850	2820	2905	2835	118	860	100	2070	5	1	117707063	3384	79.86	2.10	12	0.21	36.00	1367.00	4225	20230801	-31.95	2660	20231020	8.08	3755	-23.44	20240112	2790	3.05	20240416	4225	-31.95	20230801	2660	8.08	20231020	3.14	N	319400	100	117 억		419104	N	N	209	N	00	N
3	20240731	151214	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2890	10	2	0.35	617435035	214899	85.59	2885	2895	2855	3740	2020	2880	2873.14	0.36	0	21422	2960	2920	2890	2850	2820	2905	2835	118	860	100	2070	5	1	117707063	3402	80.28	2.11	12	0.18	36.00	1367.00	4225	20230801	-31.60	2660	20231020	8.65	3755	-23.04	20240112	2790	3.58	20240416	4225	-31.60	20230801	2660	8.65	20231020	3.14	N	319400	100	117 억		419104	N	N	49	N	00	N
4	20240731	141213	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2880	0	3	0.00	494981805	172385	68.66	2885	2895	2855	3740	2020	2880	2871.37	0.36	0	8674	2960	2920	2890	2850	2820	2905	2835	118	860	100	2070	5	1	117707063	3390	80.00	2.11	12	0.15	36.00	1367.00	4225	20230801	-31.83	2660	20231020	8.27	3755	-23.30	20240112	2790	3.23	20240416	4225	-31.83	20230801	2660	8.27	20231020	3.14	N	319400	100	117 억		419104	N	N	49	N	00	N
5	20240731	131208	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2880	0	3	0.00	476776425	166058	66.14	2885	2895	2855	3740	2020	2880	2871.14	0.36	0	8749	2960	2920	2890	2850	2820	2905	2835	118	860	100	2070	5	1	117707063	3390	80.00	2.11	12	0.14	36.00	1367.00	4225	20230801	-31.83	2660	20231020	8.27	3755	-23.30	20240112	2790	3.23	20240416	4225	-31.83	20230801	2660	8.27	20231020	3.14	N	319400	100	117 억		419104	N	N	49	N	00	N
6	20240731	121207	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2870	-10	5	-0.35	429022015	149447	59.52	2885	2895	2855	3740	2020	2880	2870.73	0.36	0	10720	2960	2920	2890	2850	2820	2905	2835	118	860	100	2070	5	1	117707063	3378	79.72	2.10	12	0.13	36.00	1367.00	4225	20230801	-32.07	2660	20231020	7.89	3755	-23.57	20240112	2790	2.87	20240416	4225	-32.07	20230801	2660	7.89	20231020	3.14	N	319400	100	117 억		419104	N	N	49	N	00	N
7	20240731	111210	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2865	-15	5	-0.52	364232450	126802	50.50	2885	2895	2855	3740	2020	2880	2872.45	0.36	0	9319	2960	2920	2890	2850	2820	2905	2835	118	860	100	2070	5	1	117707063	3372	79.58	2.10	12	0.11	36.00	1367.00	4225	20230801	-32.19	2660	20231020	7.71	3755	-23.70	20240112	2790	2.69	20240416	4225	-32.19	20230801	2660	7.71	20231020	3.14	N	319400	100	117 억		419104	N	N	49	N	00	N
8	20240731	101206	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2870	-10	5	-0.35	244998665	85156	33.92	2885	2895	2860	3740	2020	2880	2877.06	0.36	0	10150	2960	2920	2890	2850	2820	2905	2835	118	860	100	2070	5	1	117707063	3378	79.72	2.10	12	0.07	36.00	1367.00	4225	20230801	-32.07	2660	20231020	7.89	3755	-23.57	20240112	2790	2.87	20240416	4225	-32.07	20230801	2660	7.89	20231020	3.14	N	319400	100	117 억		419104	N	N	49	N	00	N
9	20240731	091205	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2875	-5	5	-0.17	145297025	50374	20.06	2885	2895	2870	3740	2020	2880	2884.37	0.36	0	1945	2960	2920	2890	2850	2820	2905	2835	118	860	100	2070	5	1	117707063	3384	79.86	2.10	12	0.04	36.00	1367.00	4225	20230801	-31.95	2660	20231020	8.08	3755	-23.44	20240112	2790	3.05	20240416	4225	-31.95	20230801	2660	8.08	20231020	3.14	N	319400	100	117 억		419104	N	N	49	N	00	N
10	20240730	161136	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2880	-50	5	-1.71	714465145	248157	211.38	2910	2930	2860	3805	2055	2930	2879.09	0.36	0	264	2963	2946	2928	2911	2893	2955	2920	118	875	100	2100	5	1	117707063	3390	80.00	2.11	12	0.21	36.00	1367.00	4225	20230801	-31.83	2660	20231020	8.27	3755	-23.30	20240112	2790	3.23	20240416	4225	-31.83	20230801	2660	8.27	20231020	3.16	N	319400	100	117 억		418002	N	N	49	N	00	N
11	20240730	151200	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2880	-50	5	-1.71	666754725	231590	197.27	2910	2930	2860	3805	2055	2930	2879.03	0.36	0	6706	2963	2946	2928	2911	2893	2955	2920	118	875	100	2100	5	1	117707063	3390	80.00	2.11	12	0.20	36.00	1367.00	4225	20230801	-31.83	2660	20231020	8.27	3755	-23.30	20240112	2790	3.23	20240416	4225	-31.83	20230801	2660	8.27	20231020	3.16	N	319400	100	117 억		418002	N	N	0	N	00	N
12	20240730	141144	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2885	-45	5	-1.54	577228140	200474	170.76	2910	2930	2860	3805	2055	2930	2879.32	0.36	0	8134	2963	2946	2928	2911	2893	2955	2920	118	875	100	2100	5	1	117707063	3396	80.14	2.11	12	0.17	36.00	1367.00	4225	20230801	-31.72	2660	20231020	8.46	3755	-23.17	20240112	2790	3.41	20240416	4225	-31.72	20230801	2660	8.46	20231020	3.16	N	319400	100	117 억		418002	N	N	0	N	00	N
13	20240730	131150	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2880	-50	5	-1.71	558381580	193940	165.20	2910	2930	2860	3805	2055	2930	2879.15	0.36	0	8956	2963	2946	2928	2911	2893	2955	2920	118	875	100	2100	5	1	117707063	3390	80.00	2.11	12	0.16	36.00	1367.00	4225	20230801	-31.83	2660	20231020	8.27	3755	-23.30	20240112	2790	3.23	20240416	4225	-31.83	20230801	2660	8.27	20231020	3.16	N	319400	100	117 억		418002	N	N	0	N	00	N
14	20240730	121143	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2875	-55	5	-1.88	524550115	182186	155.19	2910	2930	2860	3805	2055	2930	2879.20	0.36	0	11379	2963	2946	2928	2911	2893	2955	2920	118	875	100	2100	5	1	117707063	3384	79.86	2.10	12	0.15	36.00	1367.00	4225	20230801	-31.95	2660	20231020	8.08	3755	-23.44	20240112	2790	3.05	20240416	4225	-31.95	20230801	2660	8.08	20231020	3.16	N	319400	100	117 억		418002	N	N	0	N	00	N
15	20240730	111150	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2875	-55	5	-1.88	397152530	137744	117.33	2910	2930	2860	3805	2055	2930	2883.27	0.36	0	12685	2963	2946	2928	2911	2893	2955	2920	118	875	100	2100	5	1	117707063	3384	79.86	2.10	12	0.12	36.00	1367.00	4225	20230801	-31.95	2660	20231020	8.08	3755	-23.44	20240112	2790	3.05	20240416	4225	-31.95	20230801	2660	8.08	20231020	3.16	N	319400	100	117 억		418002	N	N	0	N	00	N
16	20240730	101159	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2905	-25	5	-0.85	133105180	45806	39.02	2910	2930	2885	3805	2055	2930	2905.85	0.36	0	-4049	2963	2946	2928	2911	2893	2955	2920	118	875	100	2100	5	1	117707063	3419	80.69	2.13	12	0.04	36.00	1367.00	4225	20230801	-31.24	2660	20231020	9.21	3755	-22.64	20240112	2790	4.12	20240416	4225	-31.24	20230801	2660	9.21	20231020	3.16	N	319400	100	117 억		418002	N	N	0	N	00	N
17	20240730	091201	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2930	0	3	0.00	15180440	5211	4.44	2910	2930	2910	3805	2055	2930	2913.15	0.36	0	-73	2963	2946	2928	2911	2893	2955	2920	118	875	100	2100	5	1	117707063	3449	81.39	2.14	12	0.00	36.00	1367.00	4225	20230801	-30.65	2660	20231020	10.15	3755	-21.97	20240112	2790	5.02	20240416	4225	-30.65	20230801	2660	10.15	20231020	3.16	N	319400	100	117 억		418002	N	N	0	N	00	N
18	20240729	161135	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2930	10	2	0.34	341001975	116631	78.45	2920	2945	2910	3795	2045	2920	2923.76	0.34	0	11958	2956	2937	2906	2887	2856	2947	2897	118	875	100	2100	5	1	117707063	3449	81.39	2.14	12	0.10	36.00	1367.00	4225	20230801	-30.65	2660	20231020	10.15	3755	-21.97	20240112	2790	5.02	20240416	4225	-30.65	20230801	2660	10.15	20231020	3.21	N	319400	100	117 억		406044	N	N	0	N	00	N
19	20240729	151152	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2935	15	2	0.51	313863950	107376	72.22	2920	2945	2910	3795	2045	2920	2923.04	0.34	0	10653	2956	2937	2906	2887	2856	2947	2897	118	875	100	2100	5	1	117707063	3455	81.53	2.15	12	0.09	36.00	1367.00	4225	20230801	-30.53	2660	20231020	10.34	3755	-21.84	20240112	2790	5.20	20240416	4225	-30.53	20230801	2660	10.34	20231020	3.21	N	319400	100	117 억		406044	N	N	0	N	00	N
20	20240729	141159	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2940	20	2	0.68	285996845	97869	65.83	2920	2945	2910	3795	2045	2920	2922.24	0.34	0	9907	2956	2937	2906	2887	2856	2947	2897	118	875	100	2100	5	1	117707063	3461	81.67	2.15	12	0.08	36.00	1367.00	4225	20230801	-30.41	2660	20231020	10.53	3755	-21.70	20240112	2790	5.38	20240416	4225	-30.41	20230801	2660	10.53	20231020	3.21	N	319400	100	117 억		406044	N	N	0	N	00	N
21	20240729	131155	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2925	5	2	0.17	241592950	82707	55.63	2920	2940	2910	3795	2045	2920	2921.07	0.34	0	8361	2956	2937	2906	2887	2856	2947	2897	118	875	100	2100	5	1	117707063	3443	81.25	2.14	12	0.07	36.00	1367.00	4225	20230801	-30.77	2660	20231020	9.96	3755	-22.10	20240112	2790	4.84	20240416	4225	-30.77	20230801	2660	9.96	20231020	3.21	N	319400	100	117 억		406044	N	N	0	N	00	N
22	20240729	121156	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2920	0	3	0.00	199282455	68213	45.88	2920	2940	2910	3795	2045	2920	2921.47	0.34	0	7606	2956	2937	2906	2887	2856	2947	2897	118	875	100	2100	5	1	117707063	3437	81.11	2.14	12	0.06	36.00	1367.00	4225	20230801	-30.89	2660	20231020	9.77	3755	-22.24	20240112	2790	4.66	20240416	4225	-30.89	20230801	2660	9.77	20231020	3.21	N	319400	100	117 억		406044	N	N	0	N	00	N
23	20240729	111144	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2920	0	3	0.00	169040085	57832	38.90	2920	2940	2910	3795	2045	2920	2922.95	0.34	0	8108	2956	2937	2906	2887	2856	2947	2897	118	875	100	2100	5	1	117707063	3437	81.11	2.14	12	0.05	36.00	1367.00	4225	20230801	-30.89	2660	20231020	9.77	3755	-22.24	20240112	2790	4.66	20240416	4225	-30.89	20230801	2660	9.77	20231020	3.21	N	319400	100	117 억		406044	N	N	0	N	00	N
24	20240729	101142	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2925	5	2	0.17	112859980	38608	25.97	2920	2940	2910	3795	2045	2920	2923.23	0.34	0	8292	2956	2937	2906	2887	2856	2947	2897	118	875	100	2100	5	1	117707063	3443	81.25	2.14	12	0.03	36.00	1367.00	4225	20230801	-30.77	2660	20231020	9.96	3755	-22.10	20240112	2790	4.84	20240416	4225	-30.77	20230801	2660	9.96	20231020	3.21	N	319400	100	117 억		406044	N	N	0	N	00	N
25	20240729	091140	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2925	5	2	0.17	24223390	8280	5.57	2920	2940	2920	3795	2045	2920	2925.53	0.34	0	-1496	2956	2937	2906	2887	2856	2947	2897	118	875	100	2100	5	1	117707063	3443	81.25	2.14	12	0.01	36.00	1367.00	4225	20230801	-30.77	2660	20231020	9.96	3755	-22.10	20240112	2790	4.84	20240416	4225	-30.77	20230801	2660	9.96	20231020	3.21	N	319400	100	117 억		406044	N	N	0	N	00	N
26	20240726	161122	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2920	40	2	1.39	428754300	147826	41.23	2880	2925	2875	3740	2020	2880	2900.38	0.34	0	8118	2973	2926	2888	2841	2803	2907	2822	118	860	100	2070	5	1	117707063	3437	81.11	2.14	12	0.13	36.00	1367.00	4225	20230801	-30.89	2660	20231020	9.77	3755	-22.24	20240112	2790	4.66	20240416	4225	-30.89	20230801	2660	9.77	20231020	3.28	N	319400	100	117 억		397926	N	N	48	N	00	N
27	20240726	151135	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2920	40	2	1.39	412985555	142423	39.72	2880	2925	2875	3740	2020	2880	2899.71	0.34	0	8554	2973	2926	2888	2841	2803	2907	2822	118	860	100	2070	5	1	117707063	3437	81.11	2.14	12	0.12	36.00	1367.00	4225	20230801	-30.89	2660	20231020	9.77	3755	-22.24	20240112	2790	4.66	20240416	4225	-30.89	20230801	2660	9.77	20231020	3.28	N	319400	100	117 억		397926	N	N	48	N	00	N
28	20240726	141135	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2905	25	2	0.87	336034365	116009	32.35	2880	2925	2875	3740	2020	2880	2896.63	0.34	0	3276	2973	2926	2888	2841	2803	2907	2822	118	860	100	2070	5	1	117707063	3419	80.69	2.13	12	0.10	36.00	1367.00	4225	20230801	-31.24	2660	20231020	9.21	3755	-22.64	20240112	2790	4.12	20240416	4225	-31.24	20230801	2660	9.21	20231020	3.28	N	319400	100	117 억		397926	N	N	48	N	00	N
29	20240726	131135	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2915	35	2	1.22	265547260	91731	25.58	2880	2925	2875	3740	2020	2880	2894.85	0.34	0	926	2973	2926	2888	2841	2803	2907	2822	118	860	100	2070	5	1	117707063	3431	80.97	2.13	12	0.08	36.00	1367.00	4225	20230801	-31.01	2660	20231020	9.59	3755	-22.37	20240112	2790	4.48	20240416	4225	-31.01	20230801	2660	9.59	20231020	3.28	N	319400	100	117 억		397926	N	N	48	N	00	N
30	20240726	121140	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2915	35	2	1.22	239210515	82672	23.06	2880	2925	2875	3740	2020	2880	2893.49	0.34	0	995	2973	2926	2888	2841	2803	2907	2822	118	860	100	2070	5	1	117707063	3431	80.97	2.13	12	0.07	36.00	1367.00	4225	20230801	-31.01	2660	20231020	9.59	3755	-22.37	20240112	2790	4.48	20240416	4225	-31.01	20230801	2660	9.59	20231020	3.28	N	319400	100	117 억		397926	N	N	48	N	00	N
31	20240726	111140	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2895	15	2	0.52	186608995	64611	18.02	2880	2910	2875	3740	2020	2880	2888.20	0.34	0	4494	2973	2926	2888	2841	2803	2907	2822	118	860	100	2070	5	1	117707063	3408	80.42	2.12	12	0.05	36.00	1367.00	4225	20230801	-31.48	2660	20231020	8.83	3755	-22.90	20240112	2790	3.76	20240416	4225	-31.48	20230801	2660	8.83	20231020	3.28	N	319400	100	117 억		397926	N	N	48	N	00	N
32	20240726	101133	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2895	15	2	0.52	149722960	51881	14.47	2880	2910	2875	3740	2020	2880	2885.90	0.34	0	5142	2973	2926	2888	2841	2803	2907	2822	118	860	100	2070	5	1	117707063	3408	80.42	2.12	12	0.04	36.00	1367.00	4225	20230801	-31.48	2660	20231020	8.83	3755	-22.90	20240112	2790	3.76	20240416	4225	-31.48	20230801	2660	8.83	20231020	3.28	N	319400	100	117 억		397926	N	N	48	N	00	N
33	20240726	091132	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2900	20	2	0.69	31880190	11034	3.08	2880	2910	2875	3740	2020	2880	2889.29	0.34	0	-1293	2973	2926	2888	2841	2803	2907	2822	118	860	100	2070	5	1	117707063	3414	80.56	2.12	12	0.01	36.00	1367.00	4225	20230801	-31.36	2660	20231020	9.02	3755	-22.77	20240112	2790	3.94	20240416	4225	-31.36	20230801	2660	9.02	20231020	3.28	N	319400	100	117 억		397926	N	N	48	N	00	N
34	20240725	161130	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2880	-40	5	-1.37	1012118810	351659	130.80	2890	2935	2850	3795	2045	2920	2878.14	0.35	0	-13559	3013	2966	2943	2896	2873	2955	2885	118	875	100	2100	5	1	117707063	3390	80.00	2.11	12	0.30	36.00	1367.00	4235	20230719	-32.00	2660	20231020	8.27	3755	-23.30	20240112	2790	3.23	20240416	4225	-31.83	20230801	2660	8.27	20231020	3.31	N	319400	100	117 억		411927	N	N	48	N	00	N
35	20240725	151143	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2880	-40	5	-1.37	981905345	341168	126.90	2890	2935	2850	3795	2045	2920	2878.07	0.35	0	-14852	3013	2966	2943	2896	2873	2955	2885	118	875	100	2100	5	1	117707063	3390	80.00	2.11	12	0.29	36.00	1367.00	4235	20230719	-32.00	2660	20231020	8.27	3755	-23.30	20240112	2790	3.23	20240416	4225	-31.83	20230801	2660	8.27	20231020	3.31	N	319400	100	117 억		411927	N	N	837	N	00	N
36	20240725	141139	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2905	-15	5	-0.51	901189855	313247	116.51	2890	2935	2850	3795	2045	2920	2876.93	0.35	0	-16515	3013	2966	2943	2896	2873	2955	2885	118	875	100	2100	5	1	117707063	3419	80.69	2.13	12	0.27	36.00	1367.00	4235	20230719	-31.40	2660	20231020	9.21	3755	-22.64	20240112	2790	4.12	20240416	4225	-31.24	20230801	2660	9.21	20231020	3.31	N	319400	100	117 억		411927	N	N	837	N	00	N
37	20240725	131131	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2915	-5	5	-0.17	874892295	304163	113.13	2890	2935	2850	3795	2045	2920	2876.39	0.35	0	-20317	3013	2966	2943	2896	2873	2955	2885	118	875	100	2100	5	1	117707063	3431	80.97	2.13	12	0.26	36.00	1367.00	4235	20230719	-31.17	2660	20231020	9.59	3755	-22.37	20240112	2790	4.48	20240416	4225	-31.01	20230801	2660	9.59	20231020	3.31	N	319400	100	117 억		411927	N	N	837	N	00	N
38	20240725	121137	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2900	-20	5	-0.68	819136605	284926	105.98	2890	2935	2850	3795	2045	2920	2874.91	0.35	0	-20088	3013	2966	2943	2896	2873	2955	2885	118	875	100	2100	5	1	117707063	3414	80.56	2.12	12	0.24	36.00	1367.00	4235	20230719	-31.52	2660	20231020	9.02	3755	-22.77	20240112	2790	3.94	20240416	4225	-31.36	20230801	2660	9.02	20231020	3.31	N	319400	100	117 억		411927	N	N	837	N	00	N
39	20240725	111135	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2865	-55	5	-1.88	543883665	189580	70.51	2890	2905	2850	3795	2045	2920	2868.89	0.35	0	-26067	3013	2966	2943	2896	2873	2955	2885	118	875	100	2100	5	1	117707063	3372	79.58	2.10	12	0.16	36.00	1367.00	4235	20230719	-32.35	2660	20231020	7.71	3755	-23.70	20240112	2790	2.69	20240416	4225	-32.19	20230801	2660	7.71	20231020	3.31	N	319400	100	117 억		411927	N	N	837	N	00	N
40	20240725	101128	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2880	-40	5	-1.37	404779565	140945	52.42	2890	2905	2850	3795	2045	2920	2871.90	0.35	0	-25464	3013	2966	2943	2896	2873	2955	2885	118	875	100	2100	5	1	117707063	3390	80.00	2.11	12	0.12	36.00	1367.00	4235	20230719	-32.00	2660	20231020	8.27	3755	-23.30	20240112	2790	3.23	20240416	4225	-31.83	20230801	2660	8.27	20231020	3.31	N	319400	100	117 억		411927	N	N	837	N	00	N
41	20240725	091124	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2875	-45	5	-1.54	130278865	45189	16.81	2890	2905	2865	3795	2045	2920	2882.98	0.35	0	-7400	3013	2966	2943	2896	2873	2955	2885	118	875	100	2100	5	1	117707063	3384	79.86	2.10	12	0.04	36.00	1367.00	4235	20230719	-32.11	2660	20231020	8.08	3755	-23.44	20240112	2790	3.05	20240416	4225	-31.95	20230801	2660	8.08	20231020	3.31	N	319400	100	117 억		411927	N	N	837	N	00	N
42	20240724	161122	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2920	-45	5	-1.52	784284545	266050	75.68	2970	2990	2920	3850	2080	2965	2947.86	0.35	0	-1390	3051	3007	2976	2932	2901	2992	2917	118	885	100	2130	5	1	117707063	3437	81.11	2.14	12	0.23	36.00	1367.00	4235	20230719	-31.05	2660	20231020	9.77	3755	-22.24	20240112	2790	4.66	20240416	4225	-30.89	20230801	2660	9.77	20231020	3.28	N	319400	100	117 억		413205	N	N	837	N	00	N
43	20240724	151139	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2930	-35	5	-1.18	721673425	244623	69.59	2970	2990	2920	3850	2080	2965	2950.12	0.35	0	-25	3051	3007	2976	2932	2901	2992	2917	118	885	100	2130	5	1	117707063	3449	81.39	2.14	12	0.21	36.00	1367.00	4235	20230719	-30.81	2660	20231020	10.15	3755	-21.97	20240112	2790	5.02	20240416	4225	-30.65	20230801	2660	10.15	20231020	3.28	N	319400	100	117 억		413205	N	N	0	N	00	N
44	20240724	141133	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2940	-25	5	-0.84	555722515	187921	53.46	2970	2990	2920	3850	2080	2965	2957.20	0.35	0	-17004	3051	3007	2976	2932	2901	2992	2917	118	885	100	2130	5	1	117707063	3461	81.67	2.15	12	0.16	36.00	1367.00	4235	20230719	-30.58	2660	20231020	10.53	3755	-21.70	20240112	2790	5.38	20240416	4225	-30.41	20230801	2660	10.53	20231020	3.28	N	319400	100	117 억		413205	N	N	0	N	00	N
45	20240724	131138	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2965	0	3	0.00	301566395	101502	28.87	2970	2990	2955	3850	2080	2965	2971.06	0.35	0	-24384	3051	3007	2976	2932	2901	2992	2917	118	885	100	2130	5	1	117707063	3490	82.36	2.17	12	0.09	36.00	1367.00	4235	20230719	-29.99	2660	20231020	11.47	3755	-21.04	20240112	2790	6.27	20240416	4225	-29.82	20230801	2660	11.47	20231020	3.28	N	319400	100	117 억		413205	N	N	0	N	00	N
46	20240724	121136	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2970	5	2	0.17	242004265	81446	23.17	2970	2990	2955	3850	2080	2965	2971.38	0.35	0	-24260	3051	3007	2976	2932	2901	2992	2917	118	885	100	2130	5	1	117707063	3496	82.50	2.17	12	0.07	36.00	1367.00	4235	20230719	-29.87	2660	20231020	11.65	3755	-20.91	20240112	2790	6.45	20240416	4225	-29.70	20230801	2660	11.65	20231020	3.28	N	319400	100	117 억		413205	N	N	0	N	00	N
47	20240724	111135	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2985	20	2	0.67	204682865	68892	19.60	2970	2990	2955	3850	2080	2965	2971.10	0.35	0	-15805	3051	3007	2976	2932	2901	2992	2917	118	885	100	2130	5	1	117707063	3514	82.92	2.18	12	0.06	36.00	1367.00	4235	20230719	-29.52	2660	20231020	12.22	3755	-20.51	20240112	2790	6.99	20240416	4225	-29.35	20230801	2660	12.22	20231020	3.28	N	319400	100	117 억		413205	N	N	0	N	00	N
48	20240724	101202	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2975	10	2	0.34	120088600	40447	11.51	2970	2980	2955	3850	2080	2965	2969.07	0.35	0	-12527	3051	3007	2976	2932	2901	2992	2917	118	885	100	2130	5	1	117707063	3502	82.64	2.18	12	0.03	36.00	1367.00	4235	20230719	-29.75	2660	20231020	11.84	3755	-20.77	20240112	2790	6.63	20240416	4225	-29.59	20230801	2660	11.84	20231020	3.28	N	319400	100	117 억		413205	N	N	0	N	00	N
49	20240724	091124	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2965	0	3	0.00	60589480	20418	5.81	2970	2980	2955	3850	2080	2965	2967.50	0.35	0	-14729	3051	3007	2976	2932	2901	2992	2917	118	885	100	2130	5	1	117707063	3490	82.36	2.17	12	0.02	36.00	1367.00	4235	20230719	-29.99	2660	20231020	11.47	3755	-21.04	20240112	2790	6.27	20240416	4225	-29.82	20230801	2660	11.47	20231020	3.28	N	319400	100	117 억		413205	N	N	0	N	00	N
50	20240723	161116	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2965	0	3	0.00	1027626240	345521	91.26	2975	3020	2945	3850	2080	2965	2974.19	0.30	0	63638	3145	3055	3010	2920	2875	3032	2897	118	885	100	2130	5	1	117707063	3490	82.36	2.17	12	0.29	36.00	1367.00	4240	20230717	-30.07	2660	20231020	11.47	3755	-21.04	20240112	2790	6.27	20240416	4225	-29.82	20230801	2660	11.47	20231020	3.31	N	319400	100	117 억		348125	N	N	10	N	00	N
51	20240723	151145	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2970	5	2	0.17	983098940	330503	87.30	2975	3020	2945	3850	2080	2965	2974.57	0.30	0	67191	3145	3055	3010	2920	2875	3032	2897	118	885	100	2130	5	1	117707063	3496	82.50	2.17	12	0.28	36.00	1367.00	4240	20230717	-29.95	2660	20231020	11.65	3755	-20.91	20240112	2790	6.45	20240416	4225	-29.70	20230801	2660	11.65	20231020	3.31	N	319400	100	117 억		348125	N	N	10	N	00	N
52	20240723	141119	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2990	25	2	0.84	520425275	174262	46.03	2975	3020	2965	3850	2080	2965	2986.52	0.30	0	-664	3145	3055	3010	2920	2875	3032	2897	118	885	100	2130	5	1	117707063	3519	83.06	2.19	12	0.15	36.00	1367.00	4240	20230717	-29.48	2660	20231020	12.41	3755	-20.37	20240112	2790	7.17	20240416	4225	-29.23	20230801	2660	12.41	20231020	3.31	N	319400	100	117 억		348125	N	N	10	N	00	N
53	20240723	131115	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2995	30	2	1.01	482195755	161468	42.65	2975	3020	2965	3850	2080	2965	2986.39	0.30	0	485	3145	3055	3010	2920	2875	3032	2897	118	885	100	2130	5	1	117707063	3525	83.19	2.19	12	0.14	36.00	1367.00	4240	20230717	-29.36	2660	20231020	12.59	3755	-20.24	20240112	2790	7.35	20240416	4225	-29.11	20230801	2660	12.59	20231020	3.31	N	319400	100	117 억		348125	N	N	10	N	00	N
54	20240723	121125	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2985	20	2	0.67	413868155	138521	36.59	2975	3020	2965	3850	2080	2965	2987.85	0.30	0	2434	3145	3055	3010	2920	2875	3032	2897	118	885	100	2130	5	1	117707063	3514	82.92	2.18	12	0.12	36.00	1367.00	4240	20230717	-29.60	2660	20231020	12.22	3755	-20.51	20240112	2790	6.99	20240416	4225	-29.35	20230801	2660	12.22	20231020	3.31	N	319400	100	117 억		348125	N	N	10	N	00	N
55	20240723	111122	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2965	0	3	0.00	357141330	119480	31.56	2975	3020	2965	3850	2080	2965	2989.23	0.30	0	4159	3145	3055	3010	2920	2875	3032	2897	118	885	100	2130	5	1	117707063	3490	82.36	2.17	12	0.10	36.00	1367.00	4240	20230717	-30.07	2660	20231020	11.47	3755	-21.04	20240112	2790	6.27	20240416	4225	-29.82	20230801	2660	11.47	20231020	3.31	N	319400	100	117 억		348125	N	N	10	N	00	N
56	20240723	101117	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2995	30	2	1.01	231790935	77362	20.43	2975	3020	2975	3850	2080	2965	2996.39	0.30	0	-3318	3145	3055	3010	2920	2875	3032	2897	118	885	100	2130	5	1	117707063	3525	83.19	2.19	12	0.07	36.00	1367.00	4240	20230717	-29.36	2660	20231020	12.59	3755	-20.24	20240112	2790	7.35	20240416	4225	-29.11	20230801	2660	12.59	20231020	3.31	N	319400	100	117 억		348125	N	N	10	N	00	N
57	20240723	091130	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3010	45	2	1.52	77682065	25909	6.84	2975	3020	2975	3850	2080	2965	2998.93	0.30	0	186	3145	3055	3010	2920	2875	3032	2897	118	885	100	2130	5	1	117707063	3543	83.61	2.20	12	0.02	36.00	1367.00	4240	20230717	-29.01	2660	20231020	13.16	3755	-19.84	20240112	2790	7.89	20240416	4225	-28.76	20230801	2660	13.16	20231020	3.31	N	319400	100	117 억		348125	N	N	10	N	00	N
58	20240722	161110	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2965	-75	5	-2.47	1082615305	360358	133.27	3040	3100	2965	3950	2130	3040	3004.30	0.38	0	-99313	3096	3067	3031	3002	2966	3050	2985	118	910	100	2180	5	1	117707063	3490	82.36	2.17	12	0.31	36.00	1367.00	4335	20230714	-31.60	2660	20231020	11.47	3755	-21.04	20240112	2790	6.27	20240416	4225	-29.82	20230801	2660	11.47	20231020	3.33	N	319400	100	117 억		447375	N	N	10	N	00	N
59	20240722	151121	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2980	-60	5	-1.97	1013071860	336951	124.62	3040	3100	2965	3950	2130	3040	3006.59	0.38	0	-95028	3096	3067	3031	3002	2966	3050	2985	118	910	100	2180	5	1	117707063	3508	82.78	2.18	12	0.29	36.00	1367.00	4335	20230714	-31.26	2660	20231020	12.03	3755	-20.64	20240112	2790	6.81	20240416	4225	-29.47	20230801	2660	12.03	20231020	3.33	N	319400	100	117 억		447375	N	N	56	N	00	N
60	20240722	141128	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2980	-60	5	-1.97	919512255	305430	112.96	3040	3100	2965	3950	2130	3040	3010.55	0.38	0	-86981	3096	3067	3031	3002	2966	3050	2985	118	910	100	2180	5	1	117707063	3508	82.78	2.18	12	0.26	36.00	1367.00	4335	20230714	-31.26	2660	20231020	12.03	3755	-20.64	20240112	2790	6.81	20240416	4225	-29.47	20230801	2660	12.03	20231020	3.33	N	319400	100	117 억		447375	N	N	56	N	00	N
61	20240722	131123	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2980	-60	5	-1.97	854268085	283491	104.84	3040	3100	2965	3950	2130	3040	3013.39	0.38	0	-75156	3096	3067	3031	3002	2966	3050	2985	118	910	100	2180	5	1	117707063	3508	82.78	2.18	12	0.24	36.00	1367.00	4335	20230714	-31.26	2660	20231020	12.03	3755	-20.64	20240112	2790	6.81	20240416	4225	-29.47	20230801	2660	12.03	20231020	3.33	N	319400	100	117 억		447375	N	N	56	N	00	N
62	20240722	121121	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2990	-50	5	-1.64	767115365	254175	94.00	3040	3100	2970	3950	2130	3040	3018.06	0.38	0	-71238	3096	3067	3031	3002	2966	3050	2985	118	910	100	2180	5	1	117707063	3519	83.06	2.19	12	0.22	36.00	1367.00	4335	20230714	-31.03	2660	20231020	12.41	3755	-20.37	20240112	2790	7.17	20240416	4225	-29.23	20230801	2660	12.41	20231020	3.33	N	319400	100	117 억		447375	N	N	56	N	00	N
63	20240722	111118	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2975	-65	5	-2.14	714561430	236526	87.48	3040	3100	2970	3950	2130	3040	3021.07	0.38	0	-65506	3096	3067	3031	3002	2966	3050	2985	118	910	100	2180	5	1	117707063	3502	82.64	2.18	12	0.20	36.00	1367.00	4335	20230714	-31.37	2660	20231020	11.84	3755	-20.77	20240112	2790	6.63	20240416	4225	-29.59	20230801	2660	11.84	20231020	3.33	N	319400	100	117 억		447375	N	N	56	N	00	N
64	20240722	101118	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3005	-35	5	-1.15	479318195	157770	58.35	3040	3100	2995	3950	2130	3040	3038.08	0.38	0	-41385	3096	3067	3031	3002	2966	3050	2985	118	910	100	2180	5	1	117707063	3537	83.47	2.20	12	0.13	36.00	1367.00	4335	20230714	-30.68	2660	20231020	12.97	3755	-19.97	20240112	2790	7.71	20240416	4225	-28.88	20230801	2660	12.97	20231020	3.33	N	319400	100	117 억		447375	N	N	56	N	00	N
65	20240722	091122	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3050	10	2	0.33	55314320	18235	6.74	3040	3050	3025	3950	2130	3040	3033.41	0.38	0	215	3096	3067	3031	3002	2966	3050	2985	118	910	100	2180	5	1	117707063	3590	84.72	2.23	12	0.02	36.00	1367.00	4335	20230714	-29.64	2660	20231020	14.66	3755	-18.77	20240112	2790	9.32	20240416	4225	-27.81	20230801	2660	14.66	20231020	3.33	N	319400	100	117 억		447375	N	N	56	N	00	N
66	20240719	161051	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3040	-20	5	-0.65	812000515	268603	83.81	3060	3060	2995	3975	2145	3060	3023.02	0.43	0	-60989	3113	3086	3033	3006	2953	3100	3020	118	915	100	2200	5	1	117707063	3578	84.44	2.22	12	0.23	36.00	1367.00	4355	20230713	-30.20	2660	20231020	14.29	3755	-19.04	20240112	2790	8.96	20240416	4235	-28.22	20230719	2660	14.29	20231020	3.32	N	319400	100	117 억		507810	N	N	56	N	00	N
67	20240719	151103	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3030	-30	5	-0.98	651786685	215915	67.37	3060	3060	2995	3975	2145	3060	3018.72	0.43	0	-54134	3113	3086	3033	3006	2953	3100	3020	118	915	100	2200	5	1	117707063	3567	84.17	2.22	12	0.18	36.00	1367.00	4355	20230713	-30.42	2660	20231020	13.91	3755	-19.31	20240112	2790	8.60	20240416	4235	-28.45	20230719	2660	13.91	20231020	3.32	N	319400	100	117 억		507810	N	N	168	N	00	N
68	20240719	141105	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3000	-60	5	-1.96	505573030	167460	52.25	3060	3060	2995	3975	2145	3060	3019.07	0.43	0	-43071	3113	3086	3033	3006	2953	3100	3020	118	915	100	2200	5	1	117707063	3531	83.33	2.19	12	0.14	36.00	1367.00	4355	20230713	-31.11	2660	20231020	12.78	3755	-20.11	20240112	2790	7.53	20240416	4235	-29.16	20230719	2660	12.78	20231020	3.32	N	319400	100	117 억		507810	N	N	168	N	00	N
69	20240719	131055	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3005	-55	5	-1.80	405542015	134104	41.84	3060	3060	3000	3975	2145	3060	3024.09	0.43	0	-38105	3113	3086	3033	3006	2953	3100	3020	118	915	100	2200	5	1	117707063	3537	83.47	2.20	12	0.11	36.00	1367.00	4355	20230713	-31.00	2660	20231020	12.97	3755	-19.97	20240112	2790	7.71	20240416	4235	-29.04	20230719	2660	12.97	20231020	3.32	N	319400	100	117 억		507810	N	N	168	N	00	N
70	20240719	121054	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3025	-35	5	-1.14	284318110	93810	29.27	3060	3060	3010	3975	2145	3060	3030.79	0.43	0	-26952	3113	3086	3033	3006	2953	3100	3020	118	915	100	2200	5	1	117707063	3561	84.03	2.21	12	0.08	36.00	1367.00	4355	20230713	-30.54	2660	20231020	13.72	3755	-19.44	20240112	2790	8.42	20240416	4235	-28.57	20230719	2660	13.72	20231020	3.32	N	319400	100	117 억		507810	N	N	168	N	00	N
71	20240719	111105	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3025	-35	5	-1.14	200865610	66160	20.64	3060	3060	3020	3975	2145	3060	3036.06	0.43	0	-16337	3113	3086	3033	3006	2953	3100	3020	118	915	100	2200	5	1	117707063	3561	84.03	2.21	12	0.06	36.00	1367.00	4355	20230713	-30.54	2660	20231020	13.72	3755	-19.44	20240112	2790	8.42	20240416	4235	-28.57	20230719	2660	13.72	20231020	3.32	N	319400	100	117 억		507810	N	N	168	N	00	N
72	20240719	101050	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3045	-15	5	-0.49	147627770	48600	15.16	3060	3060	3020	3975	2145	3060	3037.61	0.43	0	-3508	3113	3086	3033	3006	2953	3100	3020	118	915	100	2200	5	1	117707063	3584	84.58	2.23	12	0.04	36.00	1367.00	4355	20230713	-30.08	2660	20231020	14.47	3755	-18.91	20240112	2790	9.14	20240416	4235	-28.10	20230719	2660	14.47	20231020	3.32	N	319400	100	117 억		507810	N	N	168	N	00	N
73	20240719	091108	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3040	-20	5	-0.65	78149185	25689	8.02	3060	3060	3020	3975	2145	3060	3042.13	0.43	0	-2421	3113	3086	3033	3006	2953	3100	3020	118	915	100	2200	5	1	117707063	3578	84.44	2.22	12	0.02	36.00	1367.00	4355	20230713	-30.20	2660	20231020	14.29	3755	-19.04	20240112	2790	8.96	20240416	4235	-28.22	20230719	2660	14.29	20231020	3.32	N	319400	100	117 억		507810	N	N	168	N	00	N
74	20240718	161044	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3060	15	2	0.49	961553620	319128	62.62	3005	3060	2980	3955	2135	3045	3012.63	0.41	0	29339	3178	3111	3063	2996	2948	3087	2972	118	910	100	2190	5	1	117707063	3602	85.00	2.24	12	0.27	36.00	1367.00	4355	20230713	-29.74	2660	20231020	15.04	3755	-18.51	20240112	2790	9.68	20240416	4235	-27.74	20230719	2660	15.04	20231020	3.35	N	319400	100	117 억		479040	N	N	168	N	00	N
75	20240718	151055	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3050	5	2	0.16	843649465	280461	55.03	3005	3050	2980	3955	2135	3045	3008.04	0.41	0	27209	3178	3111	3063	2996	2948	3087	2972	118	910	100	2190	5	1	117707063	3590	84.72	2.23	12	0.24	36.00	1367.00	4355	20230713	-29.97	2660	20231020	14.66	3755	-18.77	20240112	2790	9.32	20240416	4235	-27.98	20230719	2660	14.66	20231020	3.35	N	319400	100	117 억		479040	N	N	206	N	00	N
76	20240718	141047	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3025	-20	5	-0.66	680069625	226401	44.43	3005	3030	2980	3955	2135	3045	3003.76	0.41	0	14984	3178	3111	3063	2996	2948	3087	2972	118	910	100	2190	5	1	117707063	3561	84.03	2.21	12	0.19	36.00	1367.00	4355	20230713	-30.54	2660	20231020	13.72	3755	-19.44	20240112	2790	8.42	20240416	4235	-28.57	20230719	2660	13.72	20231020	3.35	N	319400	100	117 억		479040	N	N	206	N	00	N
77	20240718	131047	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3020	-25	5	-0.82	560902040	186959	36.69	3005	3030	2980	3955	2135	3045	3000.05	0.41	0	20402	3178	3111	3063	2996	2948	3087	2972	118	910	100	2190	5	1	117707063	3555	83.89	2.21	12	0.16	36.00	1367.00	4355	20230713	-30.65	2660	20231020	13.53	3755	-19.57	20240112	2790	8.24	20240416	4235	-28.69	20230719	2660	13.53	20231020	3.35	N	319400	100	117 억		479040	N	N	206	N	00	N
78	20240718	121048	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3015	-30	5	-0.99	516020880	172073	33.77	3005	3030	2980	3955	2135	3045	2998.76	0.41	0	19948	3178	3111	3063	2996	2948	3087	2972	118	910	100	2190	5	1	117707063	3549	83.75	2.21	12	0.15	36.00	1367.00	4355	20230713	-30.77	2660	20231020	13.35	3755	-19.71	20240112	2790	8.06	20240416	4235	-28.81	20230719	2660	13.35	20231020	3.35	N	319400	100	117 억		479040	N	N	206	N	00	N
79	20240718	111055	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3020	-25	5	-0.82	469124425	156475	30.71	3005	3030	2980	3955	2135	3045	2997.97	0.41	0	18557	3178	3111	3063	2996	2948	3087	2972	118	910	100	2190	5	1	117707063	3555	83.89	2.21	12	0.13	36.00	1367.00	4355	20230713	-30.65	2660	20231020	13.53	3755	-19.57	20240112	2790	8.24	20240416	4235	-28.69	20230719	2660	13.53	20231020	3.35	N	319400	100	117 억		479040	N	N	206	N	00	N
80	20240718	101056	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3010	-35	5	-1.15	398548120	133014	26.10	3005	3030	2980	3955	2135	3045	2996.16	0.41	0	15179	3178	3111	3063	2996	2948	3087	2972	118	910	100	2190	5	1	117707063	3543	83.61	2.20	12	0.11	36.00	1367.00	4355	20230713	-30.88	2660	20231020	13.16	3755	-19.84	20240112	2790	7.89	20240416	4235	-28.93	20230719	2660	13.16	20231020	3.35	N	319400	100	117 억		479040	N	N	206	N	00	N
81	20240718	091057	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3000	-45	5	-1.48	161565250	53846	10.57	3005	3030	2985	3955	2135	3045	3000.22	0.41	0	-13009	3178	3111	3063	2996	2948	3087	2972	118	910	100	2190	5	1	117707063	3531	83.33	2.19	12	0.05	36.00	1367.00	4355	20230713	-31.11	2660	20231020	12.78	3755	-20.11	20240112	2790	7.53	20240416	4235	-29.16	20230719	2660	12.78	20231020	3.35	N	319400	100	117 억		479040	N	N	206	N	00	N
82	20240717	161142	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3045	-30	5	-0.98	1547462635	502438	170.49	3090	3130	3015	3995	2155	3075	3080.05	0.48	0	-90736	3111	3092	3071	3052	3031	3102	3062	118	920	100	2210	5	1	117707063	3584	84.58	2.23	12	0.43	36.00	1367.00	4355	20230713	-30.08	2660	20231020	14.47	3755	-18.91	20240112	2790	9.14	20240416	4240	-28.18	20230717	2660	14.47	20231020	3.38	N	319400	100	117 억		566022	N	N	206	N	00	N
83	20240717	151148	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3030	-45	5	-1.46	1464122840	474948	161.16	3090	3130	3020	3995	2155	3075	3082.70	0.48	0	-94730	3111	3092	3071	3052	3031	3102	3062	118	920	100	2210	5	1	117707063	3567	84.17	2.22	12	0.40	36.00	1367.00	4355	20230713	-30.42	2660	20231020	13.91	3755	-19.31	20240112	2790	8.60	20240416	4240	-28.54	20230717	2660	13.91	20231020	3.38	N	319400	100	117 억		566022	N	N	44	N	00	N
84	20240717	141145	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3065	-10	5	-0.33	1182016740	382156	129.67	3090	3130	3055	3995	2155	3075	3093.02	0.48	0	-87522	3111	3092	3071	3052	3031	3102	3062	118	920	100	2210	5	1	117707063	3608	85.14	2.24	12	0.32	36.00	1367.00	4355	20230713	-29.62	2660	20231020	15.23	3755	-18.38	20240112	2790	9.86	20240416	4240	-27.71	20230717	2660	15.23	20231020	3.38	N	319400	100	117 억		566022	N	N	44	N	00	N
85	20240717	131142	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3075	0	3	0.00	1098547990	354909	120.43	3090	3130	3055	3995	2155	3075	3095.29	0.48	0	-79758	3111	3092	3071	3052	3031	3102	3062	118	920	100	2210	5	1	117707063	3619	85.42	2.25	12	0.30	36.00	1367.00	4355	20230713	-29.39	2660	20231020	15.60	3755	-18.11	20240112	2790	10.22	20240416	4240	-27.48	20230717	2660	15.60	20231020	3.38	N	319400	100	117 억		566022	N	N	44	N	00	N
86	20240717	121144	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3075	0	3	0.00	1047089470	338162	114.75	3090	3130	3055	3995	2155	3075	3096.41	0.48	0	-72863	3111	3092	3071	3052	3031	3102	3062	118	920	100	2210	5	1	117707063	3619	85.42	2.25	12	0.29	36.00	1367.00	4355	20230713	-29.39	2660	20231020	15.60	3755	-18.11	20240112	2790	10.22	20240416	4240	-27.48	20230717	2660	15.60	20231020	3.38	N	319400	100	117 억		566022	N	N	44	N	00	N
87	20240717	111146	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3065	-10	5	-0.33	974203635	314442	106.70	3090	3130	3055	3995	2155	3075	3098.20	0.48	0	-73077	3111	3092	3071	3052	3031	3102	3062	118	920	100	2210	5	1	117707063	3608	85.14	2.24	12	0.27	36.00	1367.00	4355	20230713	-29.62	2660	20231020	15.23	3755	-18.38	20240112	2790	9.86	20240416	4240	-27.71	20230717	2660	15.23	20231020	3.38	N	319400	100	117 억		566022	N	N	44	N	00	N
88	20240717	101149	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3080	5	2	0.16	813217025	261949	88.88	3090	3130	3075	3995	2155	3075	3104.49	0.48	0	-71274	3111	3092	3071	3052	3031	3102	3062	118	920	100	2210	5	1	117707063	3625	85.56	2.25	12	0.22	36.00	1367.00	4355	20230713	-29.28	2660	20231020	15.79	3755	-17.98	20240112	2790	10.39	20240416	4240	-27.36	20230717	2660	15.79	20231020	3.38	N	319400	100	117 억		566022	N	N	44	N	00	N
89	20240717	090933	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3110	35	2	1.14	144425130	46643	15.83	3090	3115	3080	3995	2155	3075	3096.39	0.48	0	-8067	3111	3092	3071	3052	3031	3102	3062	118	920	100	2210	5	1	117707063	3661	86.39	2.28	12	0.04	36.00	1367.00	4355	20230713	-28.59	2660	20231020	16.92	3755	-17.18	20240112	2790	11.47	20240416	4240	-26.65	20230717	2660	16.92	20231020	3.38	N	319400	100	117 억		566022	N	N	44	N	00	N
90	20240716	161146	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3075	-5	5	-0.16	869742750	283364	70.73	3065	3090	3050	4000	2160	3080	3069.34	0.47	0	14071	3120	3100	3070	3050	3020	3110	3060	118	920	100	2210	5	1	117707063	3619	85.42	2.25	12	0.24	36.00	1367.00	4435	20230710	-30.67	2660	20231020	15.60	3755	-18.11	20240112	2790	10.22	20240416	4240	-27.48	20230717	2660	15.60	20231020	3.38	N	319400	100	117 억		552390	N	N	44	N	00	N
91	20240716	151200	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3070	-10	5	-0.32	817283160	266286	66.47	3065	3090	3050	4000	2160	3080	3069.19	0.47	0	14224	3120	3100	3070	3050	3020	3110	3060	118	920	100	2210	5	1	117707063	3614	85.28	2.25	12	0.23	36.00	1367.00	4435	20230710	-30.78	2660	20231020	15.41	3755	-18.24	20240112	2790	10.04	20240416	4240	-27.59	20230717	2660	15.41	20231020	3.38	N	319400	100	117 억		552390	N	N	45	N	00	N
92	20240716	141154	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3080	0	3	0.00	694547300	226372	56.50	3065	3090	3050	4000	2160	3080	3068.17	0.47	0	13405	3120	3100	3070	3050	3020	3110	3060	118	920	100	2210	5	1	117707063	3625	85.56	2.25	12	0.19	36.00	1367.00	4435	20230710	-30.55	2660	20231020	15.79	3755	-17.98	20240112	2790	10.39	20240416	4240	-27.36	20230717	2660	15.79	20231020	3.38	N	319400	100	117 억		552390	N	N	45	N	00	N
93	20240716	131155	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3070	-10	5	-0.32	540427635	176244	43.99	3065	3090	3050	4000	2160	3080	3066.36	0.47	0	4987	3120	3100	3070	3050	3020	3110	3060	118	920	100	2210	5	1	117707063	3614	85.28	2.25	12	0.15	36.00	1367.00	4435	20230710	-30.78	2660	20231020	15.41	3755	-18.24	20240112	2790	10.04	20240416	4240	-27.59	20230717	2660	15.41	20231020	3.38	N	319400	100	117 억		552390	N	N	45	N	00	N
94	20240716	121151	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3070	-10	5	-0.32	492137180	160494	40.06	3065	3090	3050	4000	2160	3080	3066.39	0.47	0	1816	3120	3100	3070	3050	3020	3110	3060	118	920	100	2210	5	1	117707063	3614	85.28	2.25	12	0.14	36.00	1367.00	4435	20230710	-30.78	2660	20231020	15.41	3755	-18.24	20240112	2790	10.04	20240416	4240	-27.59	20230717	2660	15.41	20231020	3.38	N	319400	100	117 억		552390	N	N	45	N	00	N
95	20240716	111153	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3070	-10	5	-0.32	433299325	141283	35.26	3065	3090	3055	4000	2160	3080	3066.89	0.47	0	2408	3120	3100	3070	3050	3020	3110	3060	118	920	100	2210	5	1	117707063	3614	85.28	2.25	12	0.12	36.00	1367.00	4435	20230710	-30.78	2660	20231020	15.41	3755	-18.24	20240112	2790	10.04	20240416	4240	-27.59	20230717	2660	15.41	20231020	3.38	N	319400	100	117 억		552390	N	N	45	N	00	N
96	20240716	101153	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3065	-15	5	-0.49	308004270	100348	25.05	3065	3090	3055	4000	2160	3080	3069.36	0.47	0	1706	3120	3100	3070	3050	3020	3110	3060	118	920	100	2210	5	1	117707063	3608	85.14	2.24	12	0.09	36.00	1367.00	4435	20230710	-30.89	2660	20231020	15.23	3755	-18.38	20240112	2790	9.86	20240416	4240	-27.71	20230717	2660	15.23	20231020	3.38	N	319400	100	117 억		552390	N	N	45	N	00	N
97	20240716	091152	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3070	-10	5	-0.32	118125510	38586	9.63	3065	3080	3055	4000	2160	3080	3061.35	0.47	0	6154	3120	3100	3070	3050	3020	3110	3060	118	920	100	2210	5	1	117707063	3614	85.28	2.25	12	0.03	36.00	1367.00	4435	20230710	-30.78	2660	20231020	15.41	3755	-18.24	20240112	2790	10.04	20240416	4240	-27.59	20230717	2660	15.41	20231020	3.38	N	319400	100	117 억		552390	N	N	45	N	00	N
98	20240715	161134	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3080	60	2	1.99	1205808450	393567	99.82	3045	3090	3040	3925	2115	3020	3063.51	0.40	0	81106	3080	3050	3025	2995	2970	3065	3010	118	905	100	2170	5	1	117707063	3625	85.56	2.25	12	0.33	36.00	1367.00	4435	20230710	-30.55	2660	20231020	15.79	3755	-17.98	20240112	2790	10.39	20240416	4240	-27.36	20230717	2660	15.79	20231020	3.38	N	319400	100	117 억		473984	N	N	45	N	00	N
99	20240715	151142	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3085	65	2	2.15	1096390175	358045	90.81	3045	3090	3040	3925	2115	3020	3062.16	0.40	0	74658	3080	3050	3025	2995	2970	3065	3010	118	905	100	2170	5	1	117707063	3631	85.69	2.26	12	0.30	36.00	1367.00	4435	20230710	-30.44	2660	20231020	15.98	3755	-17.84	20240112	2790	10.57	20240416	4240	-27.24	20230717	2660	15.98	20231020	3.38	N	319400	100	117 억		473984	N	N	334	N	00	N
100	20240715	141139	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3080	60	2	1.99	941327535	307730	78.05	3045	3080	3040	3925	2115	3020	3058.94	0.40	0	61127	3080	3050	3025	2995	2970	3065	3010	118	905	100	2170	5	1	117707063	3625	85.56	2.25	12	0.26	36.00	1367.00	4435	20230710	-30.55	2660	20231020	15.79	3755	-17.98	20240112	2790	10.39	20240416	4240	-27.36	20230717	2660	15.79	20231020	3.38	N	319400	100	117 억		473984	N	N	334	N	00	N
101	20240715	131141	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3070	50	2	1.66	828779015	271146	68.77	3045	3080	3040	3925	2115	3020	3056.58	0.40	0	61463	3080	3050	3025	2995	2970	3065	3010	118	905	100	2170	5	1	117707063	3614	85.28	2.25	12	0.23	36.00	1367.00	4435	20230710	-30.78	2660	20231020	15.41	3755	-18.24	20240112	2790	10.04	20240416	4240	-27.59	20230717	2660	15.41	20231020	3.38	N	319400	100	117 억		473984	N	N	334	N	00	N
102	20240715	121140	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3050	30	2	0.99	429308110	140829	35.72	3045	3060	3040	3925	2115	3020	3048.44	0.40	0	18901	3080	3050	3025	2995	2970	3065	3010	118	905	100	2170	5	1	117707063	3590	84.72	2.23	12	0.12	36.00	1367.00	4435	20230710	-31.23	2660	20231020	14.66	3755	-18.77	20240112	2790	9.32	20240416	4240	-28.07	20230717	2660	14.66	20231020	3.38	N	319400	100	117 억		473984	N	N	334	N	00	N
103	20240715	111140	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3045	25	2	0.83	389832175	127861	32.43	3045	3060	3040	3925	2115	3020	3048.87	0.40	0	17694	3080	3050	3025	2995	2970	3065	3010	118	905	100	2170	5	1	117707063	3584	84.58	2.23	12	0.11	36.00	1367.00	4435	20230710	-31.34	2660	20231020	14.47	3755	-18.91	20240112	2790	9.14	20240416	4240	-28.18	20230717	2660	14.47	20231020	3.38	N	319400	100	117 억		473984	N	N	334	N	00	N
104	20240715	101139	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3060	40	2	1.32	287700970	94363	23.93	3045	3060	3040	3925	2115	3020	3048.87	0.40	0	14567	3080	3050	3025	2995	2970	3065	3010	118	905	100	2170	5	1	117707063	3602	85.00	2.24	12	0.08	36.00	1367.00	4435	20230710	-31.00	2660	20231020	15.04	3755	-18.51	20240112	2790	9.68	20240416	4240	-27.83	20230717	2660	15.04	20231020	3.38	N	319400	100	117 억		473984	N	N	334	N	00	N
105	20240715	091140	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3050	30	2	0.99	93711385	30751	7.80	3045	3060	3040	3925	2115	3020	3047.43	0.40	0	-7871	3080	3050	3025	2995	2970	3065	3010	118	905	100	2170	5	1	117707063	3590	84.72	2.23	12	0.03	36.00	1367.00	4435	20230710	-31.23	2660	20231020	14.66	3755	-18.77	20240112	2790	9.32	20240416	4240	-28.07	20230717	2660	14.66	20231020	3.38	N	319400	100	117 억		473984	N	N	334	N	00	N
106	20240712	161131	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3020	20	2	0.67	1160467345	382993	210.91	3010	3055	3000	3900	2100	3000	3030.03	0.34	0	79820	3083	3041	3013	2971	2943	3027	2957	118	900	100	2160	5	1	117707063	3555	83.89	2.21	12	0.33	36.00	1367.00	4470	20230706	-32.44	2660	20231020	13.53	3755	-19.57	20240112	2790	8.24	20240416	4355	-30.65	20230713	2660	13.53	20231020	3.41	N	319400	100	117 억		398327	N	N	334	N	00	N
107	20240712	151138	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3015	15	2	0.50	1096149990	361684	199.17	3010	3055	3000	3900	2100	3000	3030.68	0.34	0	76144	3083	3041	3013	2971	2943	3027	2957	118	900	100	2160	5	1	117707063	3549	83.75	2.21	12	0.31	36.00	1367.00	4470	20230706	-32.55	2660	20231020	13.35	3755	-19.71	20240112	2790	8.06	20240416	4355	-30.77	20230713	2660	13.35	20231020	3.41	N	319400	100	117 억		398327	N	N	41	N	00	N
108	20240712	141141	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3035	35	2	1.17	943256175	311056	171.29	3010	3055	3000	3900	2100	3000	3032.43	0.34	0	64537	3083	3041	3013	2971	2943	3027	2957	118	900	100	2160	5	1	117707063	3572	84.31	2.22	12	0.26	36.00	1367.00	4470	20230706	-32.10	2660	20231020	14.10	3755	-19.17	20240112	2790	8.78	20240416	4355	-30.31	20230713	2660	14.10	20231020	3.41	N	319400	100	117 억		398327	N	N	41	N	00	N
109	20240712	131135	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3030	30	2	1.00	875142775	288621	158.94	3010	3055	3000	3900	2100	3000	3032.15	0.34	0	57884	3083	3041	3013	2971	2943	3027	2957	118	900	100	2160	5	1	117707063	3567	84.17	2.22	12	0.25	36.00	1367.00	4470	20230706	-32.21	2660	20231020	13.91	3755	-19.31	20240112	2790	8.60	20240416	4355	-30.42	20230713	2660	13.91	20231020	3.41	N	319400	100	117 억		398327	N	N	41	N	00	N
110	20240712	121137	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3040	40	2	1.33	706110815	233093	128.36	3010	3055	3000	3900	2100	3000	3029.31	0.34	0	46617	3083	3041	3013	2971	2943	3027	2957	118	900	100	2160	5	1	117707063	3578	84.44	2.22	12	0.20	36.00	1367.00	4470	20230706	-31.99	2660	20231020	14.29	3755	-19.04	20240112	2790	8.96	20240416	4355	-30.20	20230713	2660	14.29	20231020	3.41	N	319400	100	117 억		398327	N	N	41	N	00	N
111	20240712	111133	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3030	30	2	1.00	580302610	191671	105.55	3010	3055	3000	3900	2100	3000	3027.60	0.34	0	43500	3083	3041	3013	2971	2943	3027	2957	118	900	100	2160	5	1	117707063	3567	84.17	2.22	12	0.16	36.00	1367.00	4470	20230706	-32.21	2660	20231020	13.91	3755	-19.31	20240112	2790	8.60	20240416	4355	-30.42	20230713	2660	13.91	20231020	3.41	N	319400	100	117 억		398327	N	N	41	N	00	N
112	20240712	101135	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3035	35	2	1.17	444114455	146581	80.72	3010	3055	3000	3900	2100	3000	3029.82	0.34	0	37690	3083	3041	3013	2971	2943	3027	2957	118	900	100	2160	5	1	117707063	3572	84.31	2.22	12	0.12	36.00	1367.00	4470	20230706	-32.10	2660	20231020	14.10	3755	-19.17	20240112	2790	8.78	20240416	4355	-30.31	20230713	2660	14.10	20231020	3.41	N	319400	100	117 억		398327	N	N	41	N	00	N
113	20240712	091132	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3040	40	2	1.33	192988875	64049	35.27	3010	3040	3000	3900	2100	3000	3013.14	0.34	0	34833	3083	3041	3013	2971	2943	3027	2957	118	900	100	2160	5	1	117707063	3578	84.44	2.22	12	0.05	36.00	1367.00	4470	20230706	-31.99	2660	20231020	14.29	3755	-19.04	20240112	2790	8.96	20240416	4355	-30.20	20230713	2660	14.29	20231020	3.41	N	319400	100	117 억		398327	N	N	41	N	00	N
114	20240711	161126	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3000	-20	5	-0.66	545313605	180838	79.42	3020	3055	2985	3925	2115	3020	3015.49	0.32	0	25662	3113	3066	3033	2986	2953	3060	2980	118	905	100	2170	5	1	117707063	3531	83.33	2.19	12	0.15	36.00	1367.00	4685	20230705	-35.97	2660	20231020	12.78	3755	-20.11	20240112	2790	7.53	20240416	4355	-31.11	20230713	2660	12.78	20231020	3.38	N	319400	100	117 억		372649	N	N	41	N	00	N
115	20240711	151133	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3000	-20	5	-0.66	509713530	168959	74.20	3020	3055	2985	3925	2115	3020	3016.79	0.32	0	20931	3113	3066	3033	2986	2953	3060	2980	118	905	100	2170	5	1	117707063	3531	83.33	2.19	12	0.14	36.00	1367.00	4685	20230705	-35.97	2660	20231020	12.78	3755	-20.11	20240112	2790	7.53	20240416	4355	-31.11	20230713	2660	12.78	20231020	3.38	N	319400	100	117 억		372649	N	N	41	N	00	N
116	20240711	141134	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3005	-15	5	-0.50	363080790	120005	52.70	3020	3055	3000	3925	2115	3020	3025.55	0.32	0	20389	3113	3066	3033	2986	2953	3060	2980	118	905	100	2170	5	1	117707063	3537	83.47	2.20	12	0.10	36.00	1367.00	4685	20230705	-35.86	2660	20231020	12.97	3755	-19.97	20240112	2790	7.71	20240416	4355	-31.00	20230713	2660	12.97	20231020	3.38	N	319400	100	117 억		372649	N	N	41	N	00	N
117	20240711	131132	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3020	0	3	0.00	263433625	86905	38.17	3020	3055	3015	3925	2115	3020	3031.28	0.32	0	6971	3113	3066	3033	2986	2953	3060	2980	118	905	100	2170	5	1	117707063	3555	83.89	2.21	12	0.07	36.00	1367.00	4685	20230705	-35.54	2660	20231020	13.53	3755	-19.57	20240112	2790	8.24	20240416	4355	-30.65	20230713	2660	13.53	20231020	3.38	N	319400	100	117 억		372649	N	N	41	N	00	N
118	20240711	121130	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3030	10	2	0.33	230232830	75913	33.34	3020	3055	3020	3925	2115	3020	3032.85	0.32	0	5685	3113	3066	3033	2986	2953	3060	2980	118	905	100	2170	5	1	117707063	3567	84.17	2.22	12	0.06	36.00	1367.00	4685	20230705	-35.33	2660	20231020	13.91	3755	-19.31	20240112	2790	8.60	20240416	4355	-30.42	20230713	2660	13.91	20231020	3.38	N	319400	100	117 억		372649	N	N	41	N	00	N
119	20240711	111127	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3030	10	2	0.33	190927290	62927	27.64	3020	3055	3020	3925	2115	3020	3034.11	0.32	0	4151	3113	3066	3033	2986	2953	3060	2980	118	905	100	2170	5	1	117707063	3567	84.17	2.22	12	0.05	36.00	1367.00	4685	20230705	-35.33	2660	20231020	13.91	3755	-19.31	20240112	2790	8.60	20240416	4355	-30.42	20230713	2660	13.91	20231020	3.38	N	319400	100	117 억		372649	N	N	41	N	00	N
120	20240711	101130	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3030	10	2	0.33	147761190	48683	21.38	3020	3055	3020	3925	2115	3020	3035.17	0.32	0	3977	3113	3066	3033	2986	2953	3060	2980	118	905	100	2170	5	1	117707063	3567	84.17	2.22	12	0.04	36.00	1367.00	4685	20230705	-35.33	2660	20231020	13.91	3755	-19.31	20240112	2790	8.60	20240416	4355	-30.42	20230713	2660	13.91	20231020	3.38	N	319400	100	117 억		372649	N	N	41	N	00	N
121	20240711	091127	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3025	5	2	0.17	38504630	12731	5.59	3020	3035	3020	3925	2115	3020	3024.48	0.32	0	2494	3113	3066	3033	2986	2953	3060	2980	118	905	100	2170	5	1	117707063	3561	84.03	2.21	12	0.01	36.00	1367.00	4685	20230705	-35.43	2660	20231020	13.72	3755	-19.44	20240112	2790	8.42	20240416	4355	-30.54	20230713	2660	13.72	20231020	3.38	N	319400	100	117 억		372649	N	N	41	N	00	N
122	20240710	161122	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3020	5	2	0.17	683168960	225475	90.50	3020	3080	3000	3915	2115	3015	3029.91	0.34	0	-25201	3061	3037	3021	2997	2981	3035	2995	118	900	100	2170	5	1	117707063	3555	83.89	2.21	12	0.19	36.00	1367.00	4685	20230705	-35.54	2660	20231020	13.53	3755	-19.57	20240112	2790	8.24	20240416	4435	-31.91	20230710	2660	13.53	20231020	3.38	N	319400	100	117 억		397639	N	N	41	N	00	N
123	20240710	151127	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3025	10	2	0.33	654463025	215969	86.68	3020	3080	3000	3915	2115	3015	3030.36	0.34	0	-25975	3061	3037	3021	2997	2981	3035	2995	118	900	100	2170	5	1	117707063	3561	84.03	2.21	12	0.18	36.00	1367.00	4685	20230705	-35.43	2660	20231020	13.72	3755	-19.44	20240112	2790	8.42	20240416	4435	-31.79	20230710	2660	13.72	20231020	3.38	N	319400	100	117 억		397639	N	N	91	N	00	N
124	20240710	141127	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3015	0	3	0.00	557037765	183737	73.75	3020	3080	3000	3915	2115	3015	3031.71	0.34	0	-35940	3061	3037	3021	2997	2981	3035	2995	118	900	100	2170	5	1	117707063	3549	83.75	2.21	12	0.16	36.00	1367.00	4685	20230705	-35.65	2660	20231020	13.35	3755	-19.71	20240112	2790	8.06	20240416	4435	-32.02	20230710	2660	13.35	20231020	3.38	N	319400	100	117 억		397639	N	N	91	N	00	N
125	20240710	131126	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3025	10	2	0.33	491314030	161993	65.02	3020	3080	3000	3915	2115	3015	3032.93	0.34	0	-38659	3061	3037	3021	2997	2981	3035	2995	118	900	100	2170	5	1	117707063	3561	84.03	2.21	12	0.14	36.00	1367.00	4685	20230705	-35.43	2660	20231020	13.72	3755	-19.44	20240112	2790	8.42	20240416	4435	-31.79	20230710	2660	13.72	20231020	3.38	N	319400	100	117 억		397639	N	N	91	N	00	N
126	20240710	121124	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3015	0	3	0.00	459530460	151468	60.79	3020	3080	3000	3915	2115	3015	3033.85	0.34	0	-38033	3061	3037	3021	2997	2981	3035	2995	118	900	100	2170	5	1	117707063	3549	83.75	2.21	12	0.13	36.00	1367.00	4685	20230705	-35.65	2660	20231020	13.35	3755	-19.71	20240112	2790	8.06	20240416	4435	-32.02	20230710	2660	13.35	20231020	3.38	N	319400	100	117 억		397639	N	N	91	N	00	N
127	20240710	111125	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3015	0	3	0.00	391554490	128901	51.74	3020	3080	3000	3915	2115	3015	3037.64	0.34	0	-35996	3061	3037	3021	2997	2981	3035	2995	118	900	100	2170	5	1	117707063	3549	83.75	2.21	12	0.11	36.00	1367.00	4685	20230705	-35.65	2660	20231020	13.35	3755	-19.71	20240112	2790	8.06	20240416	4435	-32.02	20230710	2660	13.35	20231020	3.38	N	319400	100	117 억		397639	N	N	91	N	00	N
128	20240710	101121	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3030	15	2	0.50	342186325	112557	45.18	3020	3080	3000	3915	2115	3015	3040.12	0.34	0	-31971	3061	3037	3021	2997	2981	3035	2995	118	900	100	2170	5	1	117707063	3567	84.17	2.22	12	0.10	36.00	1367.00	4685	20230705	-35.33	2660	20231020	13.91	3755	-19.31	20240112	2790	8.60	20240416	4435	-31.68	20230710	2660	13.91	20231020	3.38	N	319400	100	117 억		397639	N	N	91	N	00	N
129	20240710	091126	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3025	10	2	0.33	74636380	24673	9.90	3020	3035	3015	3915	2115	3015	3025.02	0.34	0	-21821	3061	3037	3021	2997	2981	3035	2995	118	900	100	2170	5	1	117707063	3561	84.03	2.21	12	0.02	36.00	1367.00	4685	20230705	-35.43	2660	20231020	13.72	3755	-19.44	20240112	2790	8.42	20240416	4435	-31.79	20230710	2660	13.72	20231020	3.38	N	319400	100	117 억		397639	N	N	91	N	00	N
130	20240709	161119	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3015	0	3	0.00	744542500	246544	102.76	3015	3045	3005	3915	2115	3015	3019.94	0.32	0	24050	3065	3040	3005	2980	2945	3052	2992	118	900	100	2170	5	1	117707063	3549	83.75	2.21	12	0.21	36.00	1367.00	4685	20230705	-35.65	2660	20231020	13.35	3755	-19.71	20240112	2790	8.06	20240416	4435	-32.02	20230710	2660	13.35	20231020	3.39	N	319400	100	117 억		373511	N	N	91	N	00	N
131	20240709	151125	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3020	5	2	0.17	681972505	225803	94.12	3015	3045	3005	3915	2115	3015	3020.21	0.32	0	20885	3065	3040	3005	2980	2945	3052	2992	118	900	100	2170	5	1	117707063	3555	83.89	2.21	12	0.19	36.00	1367.00	4685	20230705	-35.54	2660	20231020	13.53	3755	-19.57	20240112	2790	8.24	20240416	4435	-31.91	20230710	2660	13.53	20231020	3.39	N	319400	100	117 억		373511	N	N	1	N	00	N
132	20240709	141125	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3020	5	2	0.17	529459910	175119	72.99	3015	3045	3005	3915	2115	3015	3023.43	0.32	0	16103	3065	3040	3005	2980	2945	3052	2992	118	900	100	2170	5	1	117707063	3555	83.89	2.21	12	0.15	36.00	1367.00	4685	20230705	-35.54	2660	20231020	13.53	3755	-19.57	20240112	2790	8.24	20240416	4435	-31.91	20230710	2660	13.53	20231020	3.39	N	319400	100	117 억		373511	N	N	1	N	00	N
133	20240709	131129	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3015	0	3	0.00	465988955	154064	64.22	3015	3045	3005	3915	2115	3015	3024.65	0.32	0	12821	3065	3040	3005	2980	2945	3052	2992	118	900	100	2170	5	1	117707063	3549	83.75	2.21	12	0.13	36.00	1367.00	4685	20230705	-35.65	2660	20231020	13.35	3755	-19.71	20240112	2790	8.06	20240416	4435	-32.02	20230710	2660	13.35	20231020	3.39	N	319400	100	117 억		373511	N	N	1	N	00	N
134	20240709	121129	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3030	15	2	0.50	413292175	136627	56.95	3015	3045	3005	3915	2115	3015	3024.97	0.32	0	11086	3065	3040	3005	2980	2945	3052	2992	118	900	100	2170	5	1	117707063	3567	84.17	2.22	12	0.12	36.00	1367.00	4685	20230705	-35.33	2660	20231020	13.91	3755	-19.31	20240112	2790	8.60	20240416	4435	-31.68	20230710	2660	13.91	20231020	3.39	N	319400	100	117 억		373511	N	N	1	N	00	N
135	20240709	111130	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3020	5	2	0.17	356130900	117743	49.08	3015	3045	3005	3915	2115	3015	3024.65	0.32	0	10244	3065	3040	3005	2980	2945	3052	2992	118	900	100	2170	5	1	117707063	3555	83.89	2.21	12	0.10	36.00	1367.00	4685	20230705	-35.54	2660	20231020	13.53	3755	-19.57	20240112	2790	8.24	20240416	4435	-31.91	20230710	2660	13.53	20231020	3.39	N	319400	100	117 억		373511	N	N	1	N	00	N
136	20240709	101125	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3020	5	2	0.17	205167295	67933	28.32	3015	3040	3005	3915	2115	3015	3020.14	0.32	0	17286	3065	3040	3005	2980	2945	3052	2992	118	900	100	2170	5	1	117707063	3555	83.89	2.21	12	0.06	36.00	1367.00	4685	20230705	-35.54	2660	20231020	13.53	3755	-19.57	20240112	2790	8.24	20240416	4435	-31.91	20230710	2660	13.53	20231020	3.39	N	319400	100	117 억		373511	N	N	1	N	00	N
137	20240709	091122	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3030	15	2	0.50	89282590	29561	12.32	3015	3040	3015	3915	2115	3015	3020.28	0.32	0	17530	3065	3040	3005	2980	2945	3052	2992	118	900	100	2170	5	1	117707063	3567	84.17	2.22	12	0.03	36.00	1367.00	4685	20230705	-35.33	2660	20231020	13.91	3755	-19.31	20240112	2790	8.60	20240416	4435	-31.68	20230710	2660	13.91	20231020	3.39	N	319400	100	117 억		373511	N	N	1	N	00	N
138	20240708	161116	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3015	20	2	0.67	711548535	236828	26.99	2990	3030	2970	3890	2100	2995	3004.47	0.27	0	60588	3181	3087	3006	2912	2831	3135	2960	118	895	100	2150	5	1	117707063	3549	83.75	2.21	12	0.20	36.00	1367.00	4685	20230705	-35.65	2660	20231020	13.35	3755	-19.71	20240112	2790	8.06	20240416	4435	-32.02	20230710	2660	13.35	20231020	3.41	N	319400	100	117 억		312787	N	N	1	N	00	N
139	20240708	151117	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3015	20	2	0.67	670625810	223265	25.44	2990	3030	2970	3890	2100	2995	3003.72	0.27	0	55168	3181	3087	3006	2912	2831	3135	2960	118	895	100	2150	5	1	117707063	3549	83.75	2.21	12	0.19	36.00	1367.00	4685	20230705	-35.65	2660	20231020	13.35	3755	-19.71	20240112	2790	8.06	20240416	4435	-32.02	20230710	2660	13.35	20231020	3.41	N	319400	100	117 억		312787	N	N	28	N	00	N
140	20240708	141121	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3030	35	2	1.17	614412955	204621	23.32	2990	3030	2970	3890	2100	2995	3002.69	0.27	0	49020	3181	3087	3006	2912	2831	3135	2960	118	895	100	2150	5	1	117707063	3567	84.17	2.22	12	0.17	36.00	1367.00	4685	20230705	-35.33	2660	20231020	13.91	3755	-19.31	20240112	2790	8.60	20240416	4435	-31.68	20230710	2660	13.91	20231020	3.41	N	319400	100	117 억		312787	N	N	28	N	00	N
141	20240708	131116	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3025	30	2	1.00	559303130	186394	21.24	2990	3025	2970	3890	2100	2995	3000.65	0.27	0	47806	3181	3087	3006	2912	2831	3135	2960	118	895	100	2150	5	1	117707063	3561	84.03	2.21	12	0.16	36.00	1367.00	4685	20230705	-35.43	2660	20231020	13.72	3755	-19.44	20240112	2790	8.42	20240416	4435	-31.79	20230710	2660	13.72	20231020	3.41	N	319400	100	117 억		312787	N	N	28	N	00	N
142	20240708	121118	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3015	20	2	0.67	524551515	174880	19.93	2990	3025	2970	3890	2100	2995	2999.49	0.27	0	44477	3181	3087	3006	2912	2831	3135	2960	118	895	100	2150	5	1	117707063	3549	83.75	2.21	12	0.15	36.00	1367.00	4685	20230705	-35.65	2660	20231020	13.35	3755	-19.71	20240112	2790	8.06	20240416	4435	-32.02	20230710	2660	13.35	20231020	3.41	N	319400	100	117 억		312787	N	N	28	N	00	N
143	20240708	111115	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3020	25	2	0.83	455012775	151833	17.30	2990	3025	2970	3890	2100	2995	2996.80	0.27	0	36045	3181	3087	3006	2912	2831	3135	2960	118	895	100	2150	5	1	117707063	3555	83.89	2.21	12	0.13	36.00	1367.00	4685	20230705	-35.54	2660	20231020	13.53	3755	-19.57	20240112	2790	8.24	20240416	4435	-31.91	20230710	2660	13.53	20231020	3.41	N	319400	100	117 억		312787	N	N	28	N	00	N
144	20240708	101115	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3020	25	2	0.83	356693325	119266	13.59	2990	3025	2970	3890	2100	2995	2990.74	0.27	0	36213	3181	3087	3006	2912	2831	3135	2960	118	895	100	2150	5	1	117707063	3555	83.89	2.21	12	0.10	36.00	1367.00	4685	20230705	-35.54	2660	20231020	13.53	3755	-19.57	20240112	2790	8.24	20240416	4435	-31.91	20230710	2660	13.53	20231020	3.41	N	319400	100	117 억		312787	N	N	28	N	00	N
145	20240708	091114	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2995	0	3	0.00	135991620	45580	5.19	2990	2995	2970	3890	2100	2995	2983.58	0.27	0	12113	3181	3087	3006	2912	2831	3135	2960	118	895	100	2150	5	1	117707063	3525	83.19	2.19	12	0.04	36.00	1367.00	4685	20230705	-36.07	2660	20231020	12.59	3755	-20.24	20240112	2790	7.35	20240416	4435	-32.47	20230710	2660	12.59	20231020	3.41	N	319400	100	117 억		312787	N	N	28	N	00	N
146	20240705	161110	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2995	65	2	2.22	2642173955	868301	580.34	2925	3100	2925	3805	2055	2930	3043.01	0.24	0	29273	2963	2946	2933	2916	2903	2945	2915	118	875	100	2100	5	1	117707063	3525	83.19	2.19	12	0.74	36.00	1367.00	4685	20230705	-36.07	2660	20231020	12.59	3755	-20.24	20240112	2790	7.35	20240416	4685	-36.07	20230705	2660	12.59	20231020	3.43	N	319400	100	117 억		282497	N	N	28	N	00	N
147	20240705	151113	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3010	80	2	2.73	2558973880	840515	561.77	2925	3100	2925	3805	2055	2930	3044.53	0.24	0	27684	2963	2946	2933	2916	2903	2945	2915	118	875	100	2100	5	1	117707063	3543	83.61	2.20	12	0.71	36.00	1367.00	4685	20230705	-35.75	2660	20231020	13.16	3755	-19.84	20240112	2790	7.89	20240416	4685	-35.75	20230705	2660	13.16	20231020	3.43	N	319400	100	117 억		282497	N	N	0	N	00	N
148	20240705	141115	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3015	85	2	2.90	2400368000	787725	526.49	2925	3100	2925	3805	2055	2930	3047.22	0.24	0	25058	2963	2946	2933	2916	2903	2945	2915	118	875	100	2100	5	1	117707063	3549	83.75	2.21	12	0.67	36.00	1367.00	4685	20230705	-35.65	2660	20231020	13.35	3755	-19.71	20240112	2790	8.06	20240416	4685	-35.65	20230705	2660	13.35	20231020	3.43	N	319400	100	117 억		282497	N	N	0	N	00	N
149	20240705	131113	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2995	65	2	2.22	2293435095	752333	502.83	2925	3100	2925	3805	2055	2930	3048.43	0.24	0	20716	2963	2946	2933	2916	2903	2945	2915	118	875	100	2100	5	1	117707063	3525	83.19	2.19	12	0.64	36.00	1367.00	4685	20230705	-36.07	2660	20231020	12.59	3755	-20.24	20240112	2790	7.35	20240416	4685	-36.07	20230705	2660	12.59	20231020	3.43	N	319400	100	117 억		282497	N	N	0	N	00	N
150	20240705	121113	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3015	85	2	2.90	1991588245	652013	435.78	2925	3100	2925	3805	2055	2930	3054.52	0.24	0	14596	2963	2946	2933	2916	2903	2945	2915	118	875	100	2100	5	1	117707063	3549	83.75	2.21	12	0.55	36.00	1367.00	4685	20230705	-35.65	2660	20231020	13.35	3755	-19.71	20240112	2790	8.06	20240416	4685	-35.65	20230705	2660	13.35	20231020	3.43	N	319400	100	117 억		282497	N	N	0	N	00	N
151	20240705	111109	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3025	95	2	3.24	1896946960	620670	414.83	2925	3100	2925	3805	2055	2930	3056.29	0.24	0	14896	2963	2946	2933	2916	2903	2945	2915	118	875	100	2100	5	1	117707063	3561	84.03	2.21	12	0.53	36.00	1367.00	4685	20230705	-35.43	2660	20231020	13.72	3755	-19.44	20240112	2790	8.42	20240416	4685	-35.43	20230705	2660	13.72	20231020	3.43	N	319400	100	117 억		282497	N	N	0	N	00	N
152	20240705	101110	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3040	110	2	3.75	1682999560	550078	367.65	2925	3100	2925	3805	2055	2930	3059.57	0.24	0	5822	2963	2946	2933	2916	2903	2945	2915	118	875	100	2100	5	1	117707063	3578	84.44	2.22	12	0.47	36.00	1367.00	4685	20230705	-35.11	2660	20231020	14.29	3755	-19.04	20240112	2790	8.96	20240416	4685	-35.11	20230705	2660	14.29	20231020	3.43	N	319400	100	117 억		282497	N	N	0	N	00	N
153	20240705	091112	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2965	35	2	1.19	55933375	18935	12.66	2925	2970	2925	3805	2055	2930	2953.97	0.24	0	2886	2963	2946	2933	2916	2903	2945	2915	118	875	100	2100	5	1	117707063	3490	82.36	2.17	12	0.02	36.00	1367.00	4685	20230705	-36.71	2660	20231020	11.47	3755	-21.04	20240112	2790	6.27	20240416	4685	-36.71	20230705	2660	11.47	20231020	3.43	N	319400	100	117 억		282497	N	N	0	N	00	N
154	20240704	161105	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2930	0	3	0.00	436201925	148594	62.11	2930	2950	2920	3805	2055	2930	2935.54	0.25	0	-10713	3030	2980	2950	2900	2870	2965	2885	118	875	100	2100	5	1	117707063	3449	81.39	2.14	12	0.13	36.00	1367.00	4685	20230705	-37.46	2660	20231020	10.15	3755	-21.97	20240112	2790	5.02	20240416	4685	-37.46	20230705	2660	10.15	20231020	3.44	N	319400	100	117 억		293210	N	N	0	N	00	N
155	20240704	151110	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2935	5	2	0.17	419005615	142725	59.66	2930	2950	2920	3805	2055	2930	2935.76	0.25	0	-11161	3030	2980	2950	2900	2870	2965	2885	118	875	100	2100	5	1	117707063	3455	81.53	2.15	12	0.12	36.00	1367.00	4685	20230705	-37.35	2660	20231020	10.34	3755	-21.84	20240112	2790	5.20	20240416	4685	-37.35	20230705	2660	10.34	20231020	3.44	N	319400	100	117 억		293210	N	N	0	N	00	N
156	20240704	141109	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2940	10	2	0.34	371762675	126610	52.92	2930	2950	2920	3805	2055	2930	2936.28	0.25	0	-11112	3030	2980	2950	2900	2870	2965	2885	118	875	100	2100	5	1	117707063	3461	81.67	2.15	12	0.11	36.00	1367.00	4685	20230705	-37.25	2660	20231020	10.53	3755	-21.70	20240112	2790	5.38	20240416	4685	-37.25	20230705	2660	10.53	20231020	3.44	N	319400	100	117 억		293210	N	N	0	N	00	N
157	20240704	131108	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2940	10	2	0.34	279400805	95101	39.75	2930	2950	2920	3805	2055	2930	2937.94	0.25	0	-9283	3030	2980	2950	2900	2870	2965	2885	118	875	100	2100	5	1	117707063	3461	81.67	2.15	12	0.08	36.00	1367.00	4685	20230705	-37.25	2660	20231020	10.53	3755	-21.70	20240112	2790	5.38	20240416	4685	-37.25	20230705	2660	10.53	20231020	3.44	N	319400	100	117 억		293210	N	N	0	N	00	N
158	20240704	121109	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2945	15	2	0.51	236816795	80586	33.69	2930	2950	2920	3805	2055	2930	2938.69	0.25	0	-8257	3030	2980	2950	2900	2870	2965	2885	118	875	100	2100	5	1	117707063	3466	81.81	2.15	12	0.07	36.00	1367.00	4685	20230705	-37.14	2660	20231020	10.71	3755	-21.57	20240112	2790	5.56	20240416	4685	-37.14	20230705	2660	10.71	20231020	3.44	N	319400	100	117 억		293210	N	N	0	N	00	N
159	20240704	111107	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2935	5	2	0.17	177506835	60382	25.24	2930	2950	2920	3805	2055	2930	2939.74	0.25	0	-7207	3030	2980	2950	2900	2870	2965	2885	118	875	100	2100	5	1	117707063	3455	81.53	2.15	12	0.05	36.00	1367.00	4685	20230705	-37.35	2660	20231020	10.34	3755	-21.84	20240112	2790	5.20	20240416	4685	-37.35	20230705	2660	10.34	20231020	3.44	N	319400	100	117 억		293210	N	N	0	N	00	N
160	20240704	101107	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2950	20	2	0.68	126896890	43182	18.05	2930	2950	2920	3805	2055	2930	2938.66	0.25	0	-5585	3030	2980	2950	2900	2870	2965	2885	118	875	100	2100	5	1	117707063	3472	81.94	2.16	12	0.04	36.00	1367.00	4685	20230705	-37.03	2660	20231020	10.90	3755	-21.44	20240112	2790	5.73	20240416	4685	-37.03	20230705	2660	10.90	20231020	3.44	N	319400	100	117 억		293210	N	N	0	N	00	N
161	20240704	091109	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2945	15	2	0.51	28419135	9672	4.04	2930	2950	2920	3805	2055	2930	2938.33	0.25	0	-825	3030	2980	2950	2900	2870	2965	2885	118	875	100	2100	5	1	117707063	3466	81.81	2.15	12	0.01	36.00	1367.00	4685	20230705	-37.14	2660	20231020	10.71	3755	-21.57	20240112	2790	5.56	20240416	4685	-37.14	20230705	2660	10.71	20231020	3.44	N	319400	100	117 억		293210	N	N	0	N	00	N
162	20240703	161103	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2930	-55	5	-1.84	696783085	236294	94.95	2990	3000	2920	3880	2090	2985	2948.96	0.30	0	-61977	3065	3025	3005	2965	2945	3015	2955	118	895	100	2140	5	1	117707063	3449	81.39	2.14	12	0.20	36.00	1367.00	4685	20230705	-37.46	2660	20231020	10.15	3755	-21.97	20240112	2790	5.02	20240416	4685	-37.46	20230705	2660	10.15	20231020	3.45	N	319400	100	117 억		355187	N	N	8	N	00	N
163	20240703	151106	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2930	-55	5	-1.84	644231530	218349	87.74	2990	3000	2920	3880	2090	2985	2950.47	0.30	0	-62126	3065	3025	3005	2965	2945	3015	2955	118	895	100	2140	5	1	117707063	3449	81.39	2.14	12	0.19	36.00	1367.00	4685	20230705	-37.46	2660	20231020	10.15	3755	-21.97	20240112	2790	5.02	20240416	4685	-37.46	20230705	2660	10.15	20231020	3.45	N	319400	100	117 억		355187	N	N	8	N	00	N
164	20240703	141106	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2930	-55	5	-1.84	514313555	174068	69.95	2990	3000	2925	3880	2090	2985	2954.67	0.30	0	-64398	3065	3025	3005	2965	2945	3015	2955	118	895	100	2140	5	1	117707063	3449	81.39	2.14	12	0.15	36.00	1367.00	4685	20230705	-37.46	2660	20231020	10.15	3755	-21.97	20240112	2790	5.02	20240416	4685	-37.46	20230705	2660	10.15	20231020	3.45	N	319400	100	117 억		355187	N	N	8	N	00	N
165	20240703	131105	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2940	-45	5	-1.51	408571680	138038	55.47	2990	3000	2935	3880	2090	2985	2959.85	0.30	0	-49140	3065	3025	3005	2965	2945	3015	2955	118	895	100	2140	5	1	117707063	3461	81.67	2.15	12	0.12	36.00	1367.00	4685	20230705	-37.25	2660	20231020	10.53	3755	-21.70	20240112	2790	5.38	20240416	4685	-37.25	20230705	2660	10.53	20231020	3.45	N	319400	100	117 억		355187	N	N	8	N	00	N
166	20240703	121104	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2945	-40	5	-1.34	379573970	128172	51.50	2990	3000	2935	3880	2090	2985	2961.44	0.30	0	-47068	3065	3025	3005	2965	2945	3015	2955	118	895	100	2140	5	1	117707063	3466	81.81	2.15	12	0.11	36.00	1367.00	4685	20230705	-37.14	2660	20231020	10.71	3755	-21.57	20240112	2790	5.56	20240416	4685	-37.14	20230705	2660	10.71	20231020	3.45	N	319400	100	117 억		355187	N	N	8	N	00	N
167	20240703	111107	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2950	-35	5	-1.17	318327645	107371	43.15	2990	3000	2945	3880	2090	2985	2964.75	0.30	0	-36119	3065	3025	3005	2965	2945	3015	2955	118	895	100	2140	5	1	117707063	3472	81.94	2.16	12	0.09	36.00	1367.00	4685	20230705	-37.03	2660	20231020	10.90	3755	-21.44	20240112	2790	5.73	20240416	4685	-37.03	20230705	2660	10.90	20231020	3.45	N	319400	100	117 억		355187	N	N	8	N	00	N
168	20240703	101107	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2975	-10	5	-0.34	165319280	55559	22.33	2990	3000	2965	3880	2090	2985	2975.56	0.30	0	-8911	3065	3025	3005	2965	2945	3015	2955	118	895	100	2140	5	1	117707063	3502	82.64	2.18	12	0.05	36.00	1367.00	4685	20230705	-36.50	2660	20231020	11.84	3755	-20.77	20240112	2790	6.63	20240416	4685	-36.50	20230705	2660	11.84	20231020	3.45	N	319400	100	117 억		355187	N	N	8	N	00	N
169	20240703	091104	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2985	0	3	0.00	33602255	11280	4.53	2990	3000	2970	3880	2090	2985	2978.92	0.30	0	-455	3065	3025	3005	2965	2945	3015	2955	118	895	100	2140	5	1	117707063	3514	82.92	2.18	12	0.01	36.00	1367.00	4685	20230705	-36.29	2660	20231020	12.22	3755	-20.51	20240112	2790	6.99	20240416	4685	-36.29	20230705	2660	12.22	20231020	3.45	N	319400	100	117 억		355187	N	N	8	N	00	N
170	20240702	161100	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2985	-55	5	-1.81	739179755	246548	71.17	3020	3045	2985	3950	2130	3040	2998.25	0.36	0	-73588	3103	3071	3033	3001	2963	3087	3017	118	910	100	2180	5	1	117707063	3514	82.92	2.18	12	0.21	36.00	1367.00	4840	20230626	-38.33	2660	20231020	12.22	3755	-20.51	20240112	2790	6.99	20240416	4685	-36.29	20230705	2660	12.22	20231020	3.48	N	319400	100	117 억		428696	N	N	8	N	00	N
171	20240702	151103	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3000	-40	5	-1.32	710624910	236985	68.41	3020	3045	2985	3950	2130	3040	2998.61	0.36	0	-73205	3103	3071	3033	3001	2963	3087	3017	118	910	100	2180	5	1	117707063	3531	83.33	2.19	12	0.20	36.00	1367.00	4840	20230626	-38.02	2660	20231020	12.78	3755	-20.11	20240112	2790	7.53	20240416	4685	-35.97	20230705	2660	12.78	20231020	3.48	N	319400	100	117 억		428696	N	N	0	N	00	N
172	20240702	141103	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2990	-50	5	-1.64	649954440	216694	62.55	3020	3045	2985	3950	2130	3040	2999.41	0.36	0	-72295	3103	3071	3033	3001	2963	3087	3017	118	910	100	2180	5	1	117707063	3519	83.06	2.19	12	0.18	36.00	1367.00	4840	20230626	-38.22	2660	20231020	12.41	3755	-20.37	20240112	2790	7.17	20240416	4685	-36.18	20230705	2660	12.41	20231020	3.48	N	319400	100	117 억		428696	N	N	0	N	00	N
173	20240702	131103	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3000	-40	5	-1.32	512412725	170714	49.28	3020	3045	2990	3950	2130	3040	3001.59	0.36	0	-54685	3103	3071	3033	3001	2963	3087	3017	118	910	100	2180	5	1	117707063	3531	83.33	2.19	12	0.15	36.00	1367.00	4840	20230626	-38.02	2660	20231020	12.78	3755	-20.11	20240112	2790	7.53	20240416	4685	-35.97	20230705	2660	12.78	20231020	3.48	N	319400	100	117 억		428696	N	N	0	N	00	N
174	20240702	121104	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2995	-45	5	-1.48	471313425	156995	45.32	3020	3045	2990	3950	2130	3040	3002.09	0.36	0	-51520	3103	3071	3033	3001	2963	3087	3017	118	910	100	2180	5	1	117707063	3525	83.19	2.19	12	0.13	36.00	1367.00	4840	20230626	-38.12	2660	20231020	12.59	3755	-20.24	20240112	2790	7.35	20240416	4685	-36.07	20230705	2660	12.59	20231020	3.48	N	319400	100	117 억		428696	N	N	0	N	00	N
175	20240702	111103	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3005	-35	5	-1.15	383409880	127656	36.85	3020	3045	2990	3950	2130	3040	3003.46	0.36	0	-50809	3103	3071	3033	3001	2963	3087	3017	118	910	100	2180	5	1	117707063	3537	83.47	2.20	12	0.11	36.00	1367.00	4840	20230626	-37.91	2660	20231020	12.97	3755	-19.97	20240112	2790	7.71	20240416	4685	-35.86	20230705	2660	12.97	20231020	3.48	N	319400	100	117 억		428696	N	N	0	N	00	N
176	20240702	101102	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3000	-40	5	-1.32	335883485	111825	32.28	3020	3045	2990	3950	2130	3040	3003.65	0.36	0	-55224	3103	3071	3033	3001	2963	3087	3017	118	910	100	2180	5	1	117707063	3531	83.33	2.19	12	0.10	36.00	1367.00	4840	20230626	-38.02	2660	20231020	12.78	3755	-20.11	20240112	2790	7.53	20240416	4685	-35.97	20230705	2660	12.78	20231020	3.48	N	319400	100	117 억		428696	N	N	0	N	00	N
177	20240702	091103	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3020	-20	5	-0.66	40564940	13426	3.88	3020	3045	3015	3950	2130	3040	3021.37	0.36	0	-1987	3103	3071	3033	3001	2963	3087	3017	118	910	100	2180	5	1	117707063	3555	83.89	2.21	12	0.01	36.00	1367.00	4840	20230626	-37.60	2660	20231020	13.53	3755	-19.57	20240112	2790	8.24	20240416	4685	-35.54	20230705	2660	13.53	20231020	3.48	N	319400	100	117 억		428696	N	N	0	N	00	N
178	20240701	161058	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3040	35	2	1.16	1048194365	345002	133.22	3010	3065	2995	3905	2105	3005	3038.22	0.32	0	55497	3085	3045	3020	2980	2955	3032	2967	118	900	100	2160	5	1	117707063	3578	84.44	2.22	12	0.29	36.00	1367.00	4930	20230623	-38.34	2660	20231020	14.29	3755	-19.04	20240112	2790	8.96	20240416	4685	-35.11	20230705	2660	14.29	20231020	3.51	N	319400	100	117 억		372994	N	N	1	N	00	N
179	20240701	151101	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3035	30	2	1.00	986726800	324775	125.41	3010	3065	2995	3905	2105	3005	3038.19	0.32	0	49363	3085	3045	3020	2980	2955	3032	2967	118	900	100	2160	5	1	117707063	3572	84.31	2.22	12	0.28	36.00	1367.00	4930	20230623	-38.44	2660	20231020	14.10	3755	-19.17	20240112	2790	8.78	20240416	4685	-35.22	20230705	2660	14.10	20231020	3.51	N	319400	100	117 억		372994	N	N	1	N	00	N
180	20240701	141059	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3055	50	2	1.66	775739805	255540	98.68	3010	3065	2995	3905	2105	3005	3035.69	0.32	0	70918	3085	3045	3020	2980	2955	3032	2967	118	900	100	2160	5	1	117707063	3596	84.86	2.23	12	0.22	36.00	1367.00	4930	20230623	-38.03	2660	20231020	14.85	3755	-18.64	20240112	2790	9.50	20240416	4685	-34.79	20230705	2660	14.85	20231020	3.51	N	319400	100	117 억		372994	N	N	1	N	00	N
181	20240701	131059	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3050	45	2	1.50	600631025	198235	76.55	3010	3050	2995	3905	2105	3005	3029.89	0.32	0	53987	3085	3045	3020	2980	2955	3032	2967	118	900	100	2160	5	1	117707063	3590	84.72	2.23	12	0.17	36.00	1367.00	4930	20230623	-38.13	2660	20231020	14.66	3755	-18.77	20240112	2790	9.32	20240416	4685	-34.90	20230705	2660	14.66	20231020	3.51	N	319400	100	117 억		372994	N	N	1	N	00	N
182	20240701	121100	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3045	40	2	1.33	503851170	166436	64.27	3010	3050	2995	3905	2105	3005	3027.30	0.32	0	50816	3085	3045	3020	2980	2955	3032	2967	118	900	100	2160	5	1	117707063	3584	84.58	2.23	12	0.14	36.00	1367.00	4930	20230623	-38.24	2660	20231020	14.47	3755	-18.91	20240112	2790	9.14	20240416	4685	-35.01	20230705	2660	14.47	20231020	3.51	N	319400	100	117 억		372994	N	N	1	N	00	N
183	20240701	111056	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3040	35	2	1.16	419937660	138850	53.62	3010	3050	2995	3905	2105	3005	3024.40	0.32	0	42479	3085	3045	3020	2980	2955	3032	2967	118	900	100	2160	5	1	117707063	3578	84.44	2.22	12	0.12	36.00	1367.00	4930	20230623	-38.34	2660	20231020	14.29	3755	-19.04	20240112	2790	8.96	20240416	4685	-35.11	20230705	2660	14.29	20231020	3.51	N	319400	100	117 억		372994	N	N	1	N	00	N
184	20240701	101055	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3025	20	2	0.67	223245140	74018	28.58	3010	3035	2995	3905	2105	3005	3016.09	0.32	0	19589	3085	3045	3020	2980	2955	3032	2967	118	900	100	2160	5	1	117707063	3561	84.03	2.21	12	0.06	36.00	1367.00	4930	20230623	-38.64	2660	20231020	13.72	3755	-19.44	20240112	2790	8.42	20240416	4685	-35.43	20230705	2660	13.72	20231020	3.51	N	319400	100	117 억		372994	N	N	1	N	00	N
185	20240701	091053	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	3025	20	2	0.67	48548055	16074	6.21	3010	3030	3010	3905	2105	3005	3020.28	0.32	0	2548	3085	3045	3020	2980	2955	3032	2967	118	900	100	2160	5	1	117707063	3561	84.03	2.21	12	0.01	36.00	1367.00	4930	20230623	-38.64	2660	20231020	13.72	3755	-19.44	20240112	2790	8.42	20240416	4685	-35.43	20230705	2660	13.72	20231020	3.51	N	319400	100	117 억		372994	N	N	1	N	00	N