KissMeData/322310/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	161158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	1450	2	6.64	2097734700	91847	149.39	21750	23600	21600	28400	15300	21850	22836.59	0.00	0	18659	23083	22466	22083	21466	21083	22275	21275	47	6550	500	15290	50	1	9366542	2182	64.54	3.38	12	0.98	361.00	6887.00	40750	20240227	-42.82	16100	20231031	44.72	40750	-42.82	20240227	21400	8.88	20240703	40750	-42.82	20240227	16100	44.72	20231031	2.61	N	322310	500	46 억		0	N	N	0	N	00	N
3	20240731	151216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	1550	2	7.09	1987530950	87120	141.70	21750	23600	21600	28400	15300	21850	22813.72	0.00	0	17521	23083	22466	22083	21466	21083	22275	21275	47	6550	500	15290	50	1	9366542	2192	64.82	3.40	12	0.93	361.00	6887.00	40750	20240227	-42.58	16100	20231031	45.34	40750	-42.58	20240227	21400	9.35	20240703	40750	-42.58	20240227	16100	45.34	20231031	2.61	N	322310	500	46 억		0	N	N	0	N	00	N
4	20240731	141215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	1250	2	5.72	1644826050	72448	117.84	21750	23500	21600	28400	15300	21850	22703.54	0.00	0	15865	23083	22466	22083	21466	21083	22275	21275	47	6550	500	15290	50	1	9366542	2164	63.99	3.35	12	0.77	361.00	6887.00	40750	20240227	-43.31	16100	20231031	43.48	40750	-43.31	20240227	21400	7.94	20240703	40750	-43.31	20240227	16100	43.48	20231031	2.61	N	322310	500	46 억		0	N	N	0	N	00	N
5	20240731	131211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	1650	2	7.55	1222935800	54265	88.26	21750	23500	21600	28400	15300	21850	22536.36	0.00	0	11315	23083	22466	22083	21466	21083	22275	21275	47	6550	500	15290	50	1	9366542	2201	65.10	3.41	12	0.58	361.00	6887.00	40750	20240227	-42.33	16100	20231031	45.96	40750	-42.33	20240227	21400	9.81	20240703	40750	-42.33	20240227	16100	45.96	20231031	2.61	N	322310	500	46 억		0	N	N	0	N	00	N
6	20240731	121209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22350	500	2	2.29	713100050	32080	52.18	21750	22700	21600	28400	15300	21850	22228.80	0.00	0	2722	23083	22466	22083	21466	21083	22275	21275	47	6550	500	15290	50	1	9366542	2093	61.91	3.25	12	0.34	361.00	6887.00	40750	20240227	-45.15	16100	20231031	38.82	40750	-45.15	20240227	21400	4.44	20240703	40750	-45.15	20240227	16100	38.82	20231031	2.61	N	322310	500	46 억		0	N	N	0	N	00	N
7	20240731	111213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	350	2	1.60	656805250	29564	48.09	21750	22700	21600	28400	15300	21850	22216.39	0.00	0	1377	23083	22466	22083	21466	21083	22275	21275	47	6550	500	15290	50	1	9366542	2079	61.50	3.22	12	0.32	361.00	6887.00	40750	20240227	-45.52	16100	20231031	37.89	40750	-45.52	20240227	21400	3.74	20240703	40750	-45.52	20240227	16100	37.89	20231031	2.61	N	322310	500	46 억		0	N	N	0	N	00	N
8	20240731	101209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	800	2	3.66	532868550	24024	39.08	21750	22700	21600	28400	15300	21850	22180.68	0.00	0	3057	23083	22466	22083	21466	21083	22275	21275	47	6550	500	15290	50	1	9366542	2122	62.74	3.29	12	0.26	361.00	6887.00	40750	20240227	-44.42	16100	20231031	40.68	40750	-44.42	20240227	21400	5.84	20240703	40750	-44.42	20240227	16100	40.68	20231031	2.61	N	322310	500	46 억		0	N	N	0	N	00	N
9	20240731	091208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	-250	5	-1.14	135373000	6203	10.09	21750	22250	21600	28400	15300	21850	21823.79	0.00	0	353	23083	22466	22083	21466	21083	22275	21275	47	6550	500	15290	50	1	9366542	2023	59.83	3.14	12	0.07	361.00	6887.00	40750	20240227	-46.99	16100	20231031	34.16	40750	-46.99	20240227	21400	0.93	20240703	40750	-46.99	20240227	16100	34.16	20231031	2.61	N	322310	500	46 억		0	N	N	0	N	00	N
10	20240730	161138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	-1000	5	-4.38	1345753750	61288	127.93	22450	22700	21700	29700	16000	22850	21957.42	0.00	0	-12724	24050	23450	23050	22450	22050	23250	22250	47	6850	500	15990	50	1	9366542	2047	60.53	3.17	12	0.65	361.00	6887.00	40750	20240227	-46.38	16100	20231031	35.71	40750	-46.38	20240227	21400	2.10	20240703	40750	-46.38	20240227	16100	35.71	20231031	2.74	N	322310	500	46 억		0	N	N	0	N	00	N
11	20240730	151203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	-900	5	-3.94	1297139300	59065	123.29	22450	22700	21700	29700	16000	22850	21960.72	0.00	0	-12283	24050	23450	23050	22450	22050	23250	22250	47	6850	500	15990	50	1	9366542	2056	60.80	3.19	12	0.63	361.00	6887.00	40750	20240227	-46.13	16100	20231031	36.34	40750	-46.13	20240227	21400	2.57	20240703	40750	-46.13	20240227	16100	36.34	20231031	2.74	N	322310	500	46 억		0	N	N	0	N	00	N
12	20240730	141147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	-950	5	-4.16	1169538600	53245	111.14	22450	22700	21700	29700	16000	22850	21964.68	0.00	0	-11626	24050	23450	23050	22450	22050	23250	22250	47	6850	500	15990	50	1	9366542	2051	60.66	3.18	12	0.57	361.00	6887.00	40750	20240227	-46.26	16100	20231031	36.02	40750	-46.26	20240227	21400	2.34	20240703	40750	-46.26	20240227	16100	36.02	20231031	2.74	N	322310	500	46 억		0	N	N	0	N	00	N
13	20240730	131153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	-1050	5	-4.60	1015352700	46174	96.38	22450	22700	21700	29700	16000	22850	21989.09	0.00	0	-11855	24050	23450	23050	22450	22050	23250	22250	47	6850	500	15990	50	1	9366542	2042	60.39	3.17	12	0.49	361.00	6887.00	40750	20240227	-46.50	16100	20231031	35.40	40750	-46.50	20240227	21400	1.87	20240703	40750	-46.50	20240227	16100	35.40	20231031	2.74	N	322310	500	46 억		0	N	N	0	N	00	N
14	20240730	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	-950	5	-4.16	943432100	42882	89.51	22450	22700	21700	29700	16000	22850	22000.00	0.00	0	-12135	24050	23450	23050	22450	22050	23250	22250	47	6850	500	15990	50	1	9366542	2051	60.66	3.18	12	0.46	361.00	6887.00	40750	20240227	-46.26	16100	20231031	36.02	40750	-46.26	20240227	21400	2.34	20240703	40750	-46.26	20240227	16100	36.02	20231031	2.74	N	322310	500	46 억		0	N	N	0	N	00	N
15	20240730	111153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	-900	5	-3.94	891958600	40531	84.60	22450	22700	21700	29700	16000	22850	22006.14	0.00	0	-11545	24050	23450	23050	22450	22050	23250	22250	47	6850	500	15990	50	1	9366542	2056	60.80	3.19	12	0.43	361.00	6887.00	40750	20240227	-46.13	16100	20231031	36.34	40750	-46.13	20240227	21400	2.57	20240703	40750	-46.13	20240227	16100	36.34	20231031	2.74	N	322310	500	46 억		0	N	N	0	N	00	N
16	20240730	101202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	-1000	5	-4.38	813062950	36922	77.07	22450	22700	21700	29700	16000	22850	22020.36	0.00	0	-11613	24050	23450	23050	22450	22050	23250	22250	47	6850	500	15990	50	1	9366542	2047	60.53	3.17	12	0.39	361.00	6887.00	40750	20240227	-46.38	16100	20231031	35.71	40750	-46.38	20240227	21400	2.10	20240703	40750	-46.38	20240227	16100	35.71	20231031	2.74	N	322310	500	46 억		0	N	N	0	N	00	N
17	20240730	091204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	-750	5	-3.28	342572300	15412	32.17	22450	22700	21900	29700	16000	22850	22226.30	0.00	0	-9558	24050	23450	23050	22450	22050	23250	22250	47	6850	500	15990	50	1	9366542	2070	61.22	3.21	12	0.16	361.00	6887.00	40750	20240227	-45.77	16100	20231031	37.27	40750	-45.77	20240227	21400	3.27	20240703	40750	-45.77	20240227	16100	37.27	20231031	2.74	N	322310	500	46 억		0	N	N	0	N	00	N
18	20240729	161138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	-300	5	-1.30	1075120700	46878	47.45	23300	23650	22650	30050	16250	23150	22935.11	0.00	0	-2763	24583	23866	23033	22316	21483	24225	22675	47	6900	500	16200	50	1	9366542	2140	63.30	3.32	12	0.50	361.00	6887.00	40750	20240227	-43.93	16100	20231031	41.93	40750	-43.93	20240227	21400	6.78	20240703	40750	-43.93	20240227	16100	41.93	20231031	2.81	N	322310	500	46 억		0	N	N	0	N	00	N
19	20240729	151154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-250	5	-1.08	1016091600	44298	44.84	23300	23650	22650	30050	16250	23150	22937.64	0.00	0	-2403	24583	23866	23033	22316	21483	24225	22675	47	6900	500	16200	50	1	9366542	2145	63.43	3.33	12	0.47	361.00	6887.00	40750	20240227	-43.80	16100	20231031	42.24	40750	-43.80	20240227	21400	7.01	20240703	40750	-43.80	20240227	16100	42.24	20231031	2.81	N	322310	500	46 억		0	N	N	0	N	00	N
20	20240729	141202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	-300	5	-1.30	736240800	32031	32.42	23300	23650	22700	30050	16250	23150	22985.26	0.00	0	-2598	24583	23866	23033	22316	21483	24225	22675	47	6900	500	16200	50	1	9366542	2140	63.30	3.32	12	0.34	361.00	6887.00	40750	20240227	-43.93	16100	20231031	41.93	40750	-43.93	20240227	21400	6.78	20240703	40750	-43.93	20240227	16100	41.93	20231031	2.81	N	322310	500	46 억		0	N	N	0	N	00	N
21	20240729	131158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	-100	5	-0.43	654143950	28444	28.79	23300	23650	22700	30050	16250	23150	22997.61	0.00	0	-2693	24583	23866	23033	22316	21483	24225	22675	47	6900	500	16200	50	1	9366542	2159	63.85	3.35	12	0.30	361.00	6887.00	40750	20240227	-43.44	16100	20231031	43.17	40750	-43.44	20240227	21400	7.71	20240703	40750	-43.44	20240227	16100	43.17	20231031	2.81	N	322310	500	46 억		0	N	N	0	N	00	N
22	20240729	121159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	-300	5	-1.30	620057450	26958	27.29	23300	23650	22700	30050	16250	23150	23000.87	0.00	0	-2764	24583	23866	23033	22316	21483	24225	22675	47	6900	500	16200	50	1	9366542	2140	63.30	3.32	12	0.29	361.00	6887.00	40750	20240227	-43.93	16100	20231031	41.93	40750	-43.93	20240227	21400	6.78	20240703	40750	-43.93	20240227	16100	41.93	20231031	2.81	N	322310	500	46 억		0	N	N	0	N	00	N
23	20240729	111146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	-150	5	-0.65	540487250	23484	23.77	23300	23650	22700	30050	16250	23150	23015.13	0.00	0	-3492	24583	23866	23033	22316	21483	24225	22675	47	6900	500	16200	50	1	9366542	2154	63.71	3.34	12	0.25	361.00	6887.00	40750	20240227	-43.56	16100	20231031	42.86	40750	-43.56	20240227	21400	7.48	20240703	40750	-43.56	20240227	16100	42.86	20231031	2.81	N	322310	500	46 억		0	N	N	0	N	00	N
24	20240729	101144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	-200	5	-0.86	477663150	20744	21.00	23300	23650	22700	30050	16250	23150	23026.57	0.00	0	-3423	24583	23866	23033	22316	21483	24225	22675	47	6900	500	16200	50	1	9366542	2150	63.57	3.33	12	0.22	361.00	6887.00	40750	20240227	-43.68	16100	20231031	42.55	40750	-43.68	20240227	21400	7.24	20240703	40750	-43.68	20240227	16100	42.55	20231031	2.81	N	322310	500	46 억		0	N	N	0	N	00	N
25	20240729	091142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	100	2	0.43	93632250	4018	4.07	23300	23650	23150	30050	16250	23150	23303.20	0.00	0	-1153	24583	23866	23033	22316	21483	24225	22675	47	6900	500	16200	50	1	9366542	2178	64.40	3.38	12	0.04	361.00	6887.00	40750	20240227	-42.94	16100	20231031	44.41	40750	-42.94	20240227	21400	8.64	20240703	40750	-42.94	20240227	16100	44.41	20231031	2.81	N	322310	500	46 억		0	N	N	0	N	00	N
26	20240726	161125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	700	2	3.12	2265384500	97991	110.91	22900	23750	22200	29150	15750	22450	23118.39	0.00	0	-9032	23483	22966	22683	22166	21883	22825	22025	47	6700	500	15710	50	1	9366542	2168	64.13	3.36	12	1.05	361.00	6887.00	40750	20240227	-43.19	16100	20231031	43.79	40750	-43.19	20240227	21400	8.18	20240703	40750	-43.19	20240227	16100	43.79	20231031	2.83	N	322310	500	46 억		0	N	N	0	N	00	N
27	20240726	151137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	950	2	4.23	2188403100	94680	107.16	22900	23750	22200	29150	15750	22450	23113.78	0.00	0	-8938	23483	22966	22683	22166	21883	22825	22025	47	6700	500	15710	50	1	9366542	2192	64.82	3.40	12	1.01	361.00	6887.00	40750	20240227	-42.58	16100	20231031	45.34	40750	-42.58	20240227	21400	9.35	20240703	40750	-42.58	20240227	16100	45.34	20231031	2.83	N	322310	500	46 억		0	N	N	0	N	00	N
28	20240726	141137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	1000	2	4.45	1903282250	82498	93.37	22900	23750	22200	29150	15750	22450	23070.76	0.00	0	-8212	23483	22966	22683	22166	21883	22825	22025	47	6700	500	15710	50	1	9366542	2196	64.96	3.40	12	0.88	361.00	6887.00	40750	20240227	-42.45	16100	20231031	45.65	40750	-42.45	20240227	21400	9.58	20240703	40750	-42.45	20240227	16100	45.65	20231031	2.83	N	322310	500	46 억		0	N	N	0	N	00	N
29	20240726	131137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	350	2	1.56	1723378900	74739	84.59	22900	23750	22200	29150	15750	22450	23058.75	0.00	0	-9768	23483	22966	22683	22166	21883	22825	22025	47	6700	500	15710	50	1	9366542	2136	63.16	3.31	12	0.80	361.00	6887.00	40750	20240227	-44.05	16100	20231031	41.61	40750	-44.05	20240227	21400	6.54	20240703	40750	-44.05	20240227	16100	41.61	20231031	2.83	N	322310	500	46 억		0	N	N	0	N	00	N
30	20240726	121143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	600	2	2.67	1639107850	71076	80.45	22900	23750	22200	29150	15750	22450	23061.47	0.00	0	-7692	23483	22966	22683	22166	21883	22825	22025	47	6700	500	15710	50	1	9366542	2159	63.85	3.35	12	0.76	361.00	6887.00	40750	20240227	-43.44	16100	20231031	43.17	40750	-43.44	20240227	21400	7.71	20240703	40750	-43.44	20240227	16100	43.17	20231031	2.83	N	322310	500	46 억		0	N	N	0	N	00	N
31	20240726	111143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	1000	2	4.45	1513548650	65669	74.33	22900	23750	22200	29150	15750	22450	23048.28	0.00	0	-5987	23483	22966	22683	22166	21883	22825	22025	47	6700	500	15710	50	1	9366542	2196	64.96	3.40	12	0.70	361.00	6887.00	40750	20240227	-42.45	16100	20231031	45.65	40750	-42.45	20240227	21400	9.58	20240703	40750	-42.45	20240227	16100	45.65	20231031	2.83	N	322310	500	46 억		0	N	N	0	N	00	N
32	20240726	101135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	250	2	1.11	353549050	15682	17.75	22900	23000	22200	29150	15750	22450	22544.99	0.00	0	-7569	23483	22966	22683	22166	21883	22825	22025	47	6700	500	15710	50	1	9366542	2126	62.88	3.30	12	0.17	361.00	6887.00	40750	20240227	-44.29	16100	20231031	40.99	40750	-44.29	20240227	21400	6.07	20240703	40750	-44.29	20240227	16100	40.99	20231031	2.83	N	322310	500	46 억		0	N	N	0	N	00	N
33	20240726	091135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	250	2	1.11	90808050	4001	4.53	22900	23000	22450	29150	15750	22450	22697.27	0.00	0	-1514	23483	22966	22683	22166	21883	22825	22025	47	6700	500	15710	50	1	9366542	2126	62.88	3.30	12	0.04	361.00	6887.00	40750	20240227	-44.29	16100	20231031	40.99	40750	-44.29	20240227	21400	6.07	20240703	40750	-44.29	20240227	16100	40.99	20231031	2.83	N	322310	500	46 억		0	N	N	0	N	00	N
34	20240725	161132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	-1300	5	-5.47	1969360850	86573	162.14	22900	23200	22400	30850	16650	23750	22748.11	0.00	0	3573	24883	24316	23883	23316	22883	24100	23100	47	7100	500	16620	50	1	9366542	2103	62.19	3.26	12	0.92	361.00	6887.00	40750	20240227	-44.91	16100	20231031	39.44	40750	-44.91	20240227	21400	4.91	20240703	40750	-44.91	20240227	16100	39.44	20231031	2.79	N	322310	500	46 억		0	N	N	0	N	00	N
35	20240725	151146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	-1150	5	-4.84	1845749950	81086	151.86	22900	23200	22400	30850	16650	23750	22762.87	0.00	0	3056	24883	24316	23883	23316	22883	24100	23100	47	7100	500	16620	50	1	9366542	2117	62.60	3.28	12	0.87	361.00	6887.00	40750	20240227	-44.54	16100	20231031	40.37	40750	-44.54	20240227	21400	5.61	20240703	40750	-44.54	20240227	16100	40.37	20231031	2.79	N	322310	500	46 억		0	N	N	0	N	00	N
36	20240725	141141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	-700	5	-2.95	1295945850	56825	106.42	22900	23200	22600	30850	16650	23750	22805.91	0.00	0	1197	24883	24316	23883	23316	22883	24100	23100	47	7100	500	16620	50	1	9366542	2159	63.85	3.35	12	0.61	361.00	6887.00	40750	20240227	-43.44	16100	20231031	43.17	40750	-43.44	20240227	21400	7.71	20240703	40750	-43.44	20240227	16100	43.17	20231031	2.79	N	322310	500	46 억		0	N	N	0	N	00	N
37	20240725	131134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	-750	5	-3.16	1217473900	53419	100.04	22900	23200	22600	30850	16650	23750	22791.03	0.00	0	-90	24883	24316	23883	23316	22883	24100	23100	47	7100	500	16620	50	1	9366542	2154	63.71	3.34	12	0.57	361.00	6887.00	40750	20240227	-43.56	16100	20231031	42.86	40750	-43.56	20240227	21400	7.48	20240703	40750	-43.56	20240227	16100	42.86	20231031	2.79	N	322310	500	46 억		0	N	N	0	N	00	N
38	20240725	121140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	-750	5	-3.16	1148455650	50423	94.43	22900	23200	22600	30850	16650	23750	22776.42	0.00	0	-675	24883	24316	23883	23316	22883	24100	23100	47	7100	500	16620	50	1	9366542	2154	63.71	3.34	12	0.54	361.00	6887.00	40750	20240227	-43.56	16100	20231031	42.86	40750	-43.56	20240227	21400	7.48	20240703	40750	-43.56	20240227	16100	42.86	20231031	2.79	N	322310	500	46 억		0	N	N	0	N	00	N
39	20240725	111138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	-1000	5	-4.21	1015471750	44607	83.54	22900	23200	22600	30850	16650	23750	22764.85	0.00	0	-1200	24883	24316	23883	23316	22883	24100	23100	47	7100	500	16620	50	1	9366542	2131	63.02	3.30	12	0.48	361.00	6887.00	40750	20240227	-44.17	16100	20231031	41.30	40750	-44.17	20240227	21400	6.31	20240703	40750	-44.17	20240227	16100	41.30	20231031	2.79	N	322310	500	46 억		0	N	N	0	N	00	N
40	20240725	101130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	-950	5	-4.00	716657050	31445	58.89	22900	23200	22600	30850	16650	23750	22790.81	0.00	0	-1244	24883	24316	23883	23316	22883	24100	23100	47	7100	500	16620	50	1	9366542	2136	63.16	3.31	12	0.34	361.00	6887.00	40750	20240227	-44.05	16100	20231031	41.61	40750	-44.05	20240227	21400	6.54	20240703	40750	-44.05	20240227	16100	41.61	20231031	2.79	N	322310	500	46 억		0	N	N	0	N	00	N
41	20240725	091126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	-800	5	-3.37	186271450	8134	15.23	22900	23200	22750	30850	16650	23750	22900.35	0.00	0	-212	24883	24316	23883	23316	22883	24100	23100	47	7100	500	16620	50	1	9366542	2150	63.57	3.33	12	0.09	361.00	6887.00	40750	20240227	-43.68	16100	20231031	42.55	40750	-43.68	20240227	21400	7.24	20240703	40750	-43.68	20240227	16100	42.55	20231031	2.79	N	322310	500	46 억		0	N	N	0	N	00	N
42	20240724	161125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	-50	5	-0.21	1259991650	52513	26.28	23800	24450	23450	30900	16700	23800	23994.45	0.00	0	-3664	27100	25450	24600	22950	22100	25025	22525	47	7100	500	16660	50	1	9366542	2225	65.79	3.45	12	0.56	361.00	6887.00	40750	20240227	-41.72	16100	20231031	47.52	40750	-41.72	20240227	21400	10.98	20240703	40750	-41.72	20240227	16100	47.52	20231031	2.75	N	322310	500	46 억		0	N	N	0	N	00	N
43	20240724	151142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	-100	5	-0.42	1190528400	49581	24.81	23800	24450	23450	30900	16700	23800	24012.09	0.00	0	-3286	27100	25450	24600	22950	22100	25025	22525	47	7100	500	16660	50	1	9366542	2220	65.65	3.44	12	0.53	361.00	6887.00	40750	20240227	-41.84	16100	20231031	47.20	40750	-41.84	20240227	21400	10.75	20240703	40750	-41.84	20240227	16100	47.20	20231031	2.75	N	322310	500	46 억		0	N	N	0	N	00	N
44	20240724	141136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	-50	5	-0.21	1108734200	46138	23.09	23800	24450	23450	30900	16700	23800	24031.19	0.00	0	-3151	27100	25450	24600	22950	22100	25025	22525	47	7100	500	16660	50	1	9366542	2225	65.79	3.45	12	0.49	361.00	6887.00	40750	20240227	-41.72	16100	20231031	47.52	40750	-41.72	20240227	21400	10.98	20240703	40750	-41.72	20240227	16100	47.52	20231031	2.75	N	322310	500	46 억		0	N	N	0	N	00	N
45	20240724	131141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	250	2	1.05	967230650	40194	20.11	23800	24450	23450	30900	16700	23800	24064.53	0.00	0	-2649	27100	25450	24600	22950	22100	25025	22525	47	7100	500	16660	50	1	9366542	2253	66.62	3.49	12	0.43	361.00	6887.00	40750	20240227	-40.98	16100	20231031	49.38	40750	-40.98	20240227	21400	12.38	20240703	40750	-40.98	20240227	16100	49.38	20231031	2.75	N	322310	500	46 억		0	N	N	0	N	00	N
46	20240724	121139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	300	2	1.26	805945400	33521	16.77	23800	24450	23450	30900	16700	23800	24043.52	0.00	0	-498	27100	25450	24600	22950	22100	25025	22525	47	7100	500	16660	50	1	9366542	2257	66.76	3.50	12	0.36	361.00	6887.00	40750	20240227	-40.86	16100	20231031	49.69	40750	-40.86	20240227	21400	12.62	20240703	40750	-40.86	20240227	16100	49.69	20231031	2.75	N	322310	500	46 억		0	N	N	0	N	00	N
47	20240724	111137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	450	2	1.89	593233000	24757	12.39	23800	24450	23450	30900	16700	23800	23962.71	0.00	0	-210	27100	25450	24600	22950	22100	25025	22525	47	7100	500	16660	50	1	9366542	2271	67.17	3.52	12	0.26	361.00	6887.00	40750	20240227	-40.49	16100	20231031	50.62	40750	-40.49	20240227	21400	13.32	20240703	40750	-40.49	20240227	16100	50.62	20231031	2.75	N	322310	500	46 억		0	N	N	0	N	00	N
48	20240724	101204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	400	2	1.68	401816250	16855	8.43	23800	24300	23450	30900	16700	23800	23839.76	0.00	0	-1082	27100	25450	24600	22950	22100	25025	22525	47	7100	500	16660	50	1	9366542	2267	67.04	3.51	12	0.18	361.00	6887.00	40750	20240227	-40.61	16100	20231031	50.31	40750	-40.61	20240227	21400	13.08	20240703	40750	-40.61	20240227	16100	50.31	20231031	2.75	N	322310	500	46 억		0	N	N	0	N	00	N
49	20240724	091127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	-50	5	-0.21	126891100	5343	2.67	23800	24000	23450	30900	16700	23800	23748.34	0.00	0	-1701	27100	25450	24600	22950	22100	25025	22525	47	7100	500	16660	50	1	9366542	2225	65.79	3.45	12	0.06	361.00	6887.00	40750	20240227	-41.72	16100	20231031	47.52	40750	-41.72	20240227	21400	10.98	20240703	40750	-41.72	20240227	16100	47.52	20231031	2.75	N	322310	500	46 억		0	N	N	0	N	00	N
50	20240723	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	250	2	1.06	4929318400	198023	180.72	24450	26250	23750	30600	16500	23550	24893.06	0.00	0	4843	26250	24900	24100	22750	21950	24500	22350	47	7050	500	16480	50	1	9366542	2229	65.93	3.46	12	2.11	361.00	6887.00	40750	20240227	-41.60	16100	20231031	47.83	40750	-41.60	20240227	21400	11.21	20240703	40750	-41.60	20240227	16100	47.83	20231031	2.77	N	322310	500	46 억		0	N	N	0	N	00	N
51	20240723	151147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	500	2	2.12	4826934250	193731	176.80	24450	26250	23750	30600	16500	23550	24915.67	0.00	0	5029	26250	24900	24100	22750	21950	24500	22350	47	7050	500	16480	50	1	9366542	2253	66.62	3.49	12	2.07	361.00	6887.00	40750	20240227	-40.98	16100	20231031	49.38	40750	-40.98	20240227	21400	12.38	20240703	40750	-40.98	20240227	16100	49.38	20231031	2.77	N	322310	500	46 억		0	N	N	0	N	00	N
52	20240723	141122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	600	2	2.55	4600990900	184297	168.19	24450	26250	23750	30600	16500	23550	24965.10	0.00	0	7687	26250	24900	24100	22750	21950	24500	22350	47	7050	500	16480	50	1	9366542	2262	66.90	3.51	12	1.97	361.00	6887.00	40750	20240227	-40.74	16100	20231031	50.00	40750	-40.74	20240227	21400	12.85	20240703	40750	-40.74	20240227	16100	50.00	20231031	2.77	N	322310	500	46 억		0	N	N	0	N	00	N
53	20240723	131117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	550	2	2.34	4355436350	174117	158.90	24450	26250	23750	30600	16500	23550	25014.44	0.00	0	10785	26250	24900	24100	22750	21950	24500	22350	47	7050	500	16480	50	1	9366542	2257	66.76	3.50	12	1.86	361.00	6887.00	40750	20240227	-40.86	16100	20231031	49.69	40750	-40.86	20240227	21400	12.62	20240703	40750	-40.86	20240227	16100	49.69	20231031	2.77	N	322310	500	46 억		0	N	N	0	N	00	N
54	20240723	121127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	200	2	0.85	4245899600	169532	154.72	24450	26250	23750	30600	16500	23550	25044.84	0.00	0	11218	26250	24900	24100	22750	21950	24500	22350	47	7050	500	16480	50	1	9366542	2225	65.79	3.45	12	1.81	361.00	6887.00	40750	20240227	-41.72	16100	20231031	47.52	40750	-41.72	20240227	21400	10.98	20240703	40750	-41.72	20240227	16100	47.52	20231031	2.77	N	322310	500	46 억		0	N	N	0	N	00	N
55	20240723	111125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	650	2	2.76	4011307350	159744	145.79	24450	26250	23900	30600	16500	23550	25110.87	0.00	0	16292	26250	24900	24100	22750	21950	24500	22350	47	7050	500	16480	50	1	9366542	2267	67.04	3.51	12	1.71	361.00	6887.00	40750	20240227	-40.61	16100	20231031	50.31	40750	-40.61	20240227	21400	13.08	20240703	40750	-40.61	20240227	16100	50.31	20231031	2.77	N	322310	500	46 억		0	N	N	0	N	00	N
56	20240723	101119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24300	750	2	3.18	3408433750	134750	122.98	24450	26250	24050	30600	16500	23550	25294.52	0.00	0	22218	26250	24900	24100	22750	21950	24500	22350	47	7050	500	16480	50	1	9366542	2276	67.31	3.53	12	1.44	361.00	6887.00	40750	20240227	-40.37	16100	20231031	50.93	40750	-40.37	20240227	21400	13.55	20240703	40750	-40.37	20240227	16100	50.93	20231031	2.77	N	322310	500	46 억		0	N	N	0	N	00	N
57	20240723	091132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	2150	2	9.13	1869346450	73182	66.79	24450	26250	24450	30600	16500	23550	25543.86	0.00	0	25794	26250	24900	24100	22750	21950	24500	22350	47	7050	500	16480	50	1	9366542	2407	71.19	3.73	12	0.78	361.00	6887.00	40750	20240227	-36.93	16100	20231031	59.63	40750	-36.93	20240227	21400	20.09	20240703	40750	-36.93	20240227	16100	59.63	20231031	2.77	N	322310	500	46 억		0	N	N	0	N	00	N
58	20240722	161112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	-1900	5	-7.47	2605956300	108824	129.15	25300	25450	23300	33050	17850	25450	23946.74	0.00	0	-27367	26983	26216	25783	25016	24583	26000	24800	47	7600	500	17810	50	1	9366542	2206	65.24	3.42	12	1.16	361.00	6887.00	40750	20240227	-42.21	16100	20231031	46.27	40750	-42.21	20240227	21400	10.05	20240703	40750	-42.21	20240227	16100	46.27	20231031	2.85	N	322310	500	46 억		0	N	N	0	N	00	N
59	20240722	151123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	-1950	5	-7.66	2459912200	102621	121.79	25300	25450	23300	33050	17850	25450	23970.73	0.00	0	-25902	26983	26216	25783	25016	24583	26000	24800	47	7600	500	17810	50	1	9366542	2201	65.10	3.41	12	1.10	361.00	6887.00	40750	20240227	-42.33	16100	20231031	45.96	40750	-42.33	20240227	21400	9.81	20240703	40750	-42.33	20240227	16100	45.96	20231031	2.85	N	322310	500	46 억		0	N	N	0	N	00	N
60	20240722	141131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	-2050	5	-8.06	1819683200	75275	89.34	25300	25450	23350	33050	17850	25450	24173.67	0.00	0	-14002	26983	26216	25783	25016	24583	26000	24800	47	7600	500	17810	50	1	9366542	2192	64.82	3.40	12	0.80	361.00	6887.00	40750	20240227	-42.58	16100	20231031	45.34	40750	-42.58	20240227	21400	9.35	20240703	40750	-42.58	20240227	16100	45.34	20231031	2.85	N	322310	500	46 억		0	N	N	0	N	00	N
61	20240722	131126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	-1400	5	-5.50	1257782550	51634	61.28	25300	25450	23900	33050	17850	25450	24359.41	0.00	0	-6285	26983	26216	25783	25016	24583	26000	24800	47	7600	500	17810	50	1	9366542	2253	66.62	3.49	12	0.55	361.00	6887.00	40750	20240227	-40.98	16100	20231031	49.38	40750	-40.98	20240227	21400	12.38	20240703	40750	-40.98	20240227	16100	49.38	20231031	2.85	N	322310	500	46 억		0	N	N	0	N	00	N
62	20240722	121123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	-1300	5	-5.11	1099616000	45042	53.46	25300	25450	24000	33050	17850	25450	24412.94	0.00	0	-4953	26983	26216	25783	25016	24583	26000	24800	47	7600	500	17810	50	1	9366542	2262	66.90	3.51	12	0.48	361.00	6887.00	40750	20240227	-40.74	16100	20231031	50.00	40750	-40.74	20240227	21400	12.85	20240703	40750	-40.74	20240227	16100	50.00	20231031	2.85	N	322310	500	46 억		0	N	N	0	N	00	N
63	20240722	111120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	-1350	5	-5.30	942042200	38491	45.68	25300	25450	24000	33050	17850	25450	24474.15	0.00	0	-2726	26983	26216	25783	25016	24583	26000	24800	47	7600	500	17810	50	1	9366542	2257	66.76	3.50	12	0.41	361.00	6887.00	40750	20240227	-40.86	16100	20231031	49.69	40750	-40.86	20240227	21400	12.62	20240703	40750	-40.86	20240227	16100	49.69	20231031	2.85	N	322310	500	46 억		0	N	N	0	N	00	N
64	20240722	101121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	-1100	5	-4.32	596242450	24174	28.69	25300	25450	24250	33050	17850	25450	24664.36	0.00	0	-2272	26983	26216	25783	25016	24583	26000	24800	47	7600	500	17810	50	1	9366542	2281	67.45	3.54	12	0.26	361.00	6887.00	40750	20240227	-40.25	16100	20231031	51.24	40750	-40.25	20240227	21400	13.79	20240703	40750	-40.25	20240227	16100	51.24	20231031	2.85	N	322310	500	46 억		0	N	N	0	N	00	N
65	20240722	091125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25150	-300	5	-1.18	178167750	7107	8.43	25300	25450	24800	33050	17850	25450	25068.90	0.00	0	-1980	26983	26216	25783	25016	24583	26000	24800	47	7600	500	17810	50	1	9366542	2356	69.67	3.65	12	0.08	361.00	6887.00	40750	20240227	-38.28	16100	20231031	56.21	40750	-38.28	20240227	21400	17.52	20240703	40750	-38.28	20240227	16100	56.21	20231031	2.85	N	322310	500	46 억		0	N	N	0	N	00	N
66	20240719	161054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	-1000	5	-3.78	2148108750	83163	47.43	26200	26550	25350	34350	18550	26450	25828.19	0.00	0	-8150	28616	27532	25366	24282	22116	28075	24825	47	7900	500	18510	50	1	9366542	2384	70.50	3.70	12	0.89	361.00	6887.00	40750	20240227	-37.55	16100	20231031	58.07	40750	-37.55	20240227	21400	18.93	20240703	40750	-37.55	20240227	16100	58.07	20231031	2.79	N	322310	500	46 억		0	N	N	0	N	00	N
67	20240719	151105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25550	-900	5	-3.40	2003370300	77483	44.19	26200	26550	25350	34350	18550	26450	25852.06	0.00	0	-7194	28616	27532	25366	24282	22116	28075	24825	47	7900	500	18510	50	1	9366542	2393	70.78	3.71	12	0.83	361.00	6887.00	40750	20240227	-37.30	16100	20231031	58.70	40750	-37.30	20240227	21400	19.39	20240703	40750	-37.30	20240227	16100	58.70	20231031	2.79	N	322310	500	46 억		0	N	N	0	N	00	N
68	20240719	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25550	-900	5	-3.40	1801012550	69589	39.69	26200	26550	25350	34350	18550	26450	25876.92	0.00	0	-5386	28616	27532	25366	24282	22116	28075	24825	47	7900	500	18510	50	1	9366542	2393	70.78	3.71	12	0.74	361.00	6887.00	40750	20240227	-37.30	16100	20231031	58.70	40750	-37.30	20240227	21400	19.39	20240703	40750	-37.30	20240227	16100	58.70	20231031	2.79	N	322310	500	46 억		0	N	N	0	N	00	N
69	20240719	131058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25550	-900	5	-3.40	1721521900	66489	37.92	26200	26550	25350	34350	18550	26450	25887.94	0.00	0	-4866	28616	27532	25366	24282	22116	28075	24825	47	7900	500	18510	50	1	9366542	2393	70.78	3.71	12	0.71	361.00	6887.00	40750	20240227	-37.30	16100	20231031	58.70	40750	-37.30	20240227	21400	19.39	20240703	40750	-37.30	20240227	16100	58.70	20231031	2.79	N	322310	500	46 억		0	N	N	0	N	00	N
70	20240719	121056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25650	-800	5	-3.02	1549525950	59742	34.07	26200	26550	25450	34350	18550	26450	25932.98	0.00	0	-5039	28616	27532	25366	24282	22116	28075	24825	47	7900	500	18510	50	1	9366542	2403	71.05	3.72	12	0.64	361.00	6887.00	40750	20240227	-37.06	16100	20231031	59.32	40750	-37.06	20240227	21400	19.86	20240703	40750	-37.06	20240227	16100	59.32	20231031	2.79	N	322310	500	46 억		0	N	N	0	N	00	N
71	20240719	111108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25850	-600	5	-2.27	1291353600	49662	28.32	26200	26550	25550	34350	18550	26450	25998.67	0.00	0	-5008	28616	27532	25366	24282	22116	28075	24825	47	7900	500	18510	50	1	9366542	2421	71.61	3.75	12	0.53	361.00	6887.00	40750	20240227	-36.56	16100	20231031	60.56	40750	-36.56	20240227	21400	20.79	20240703	40750	-36.56	20240227	16100	60.56	20231031	2.79	N	322310	500	46 억		0	N	N	0	N	00	N
72	20240719	101053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25750	-700	5	-2.65	968083550	37095	21.16	26200	26550	25550	34350	18550	26450	26092.99	0.00	0	-4909	28616	27532	25366	24282	22116	28075	24825	47	7900	500	18510	50	1	9366542	2412	71.33	3.74	12	0.40	361.00	6887.00	40750	20240227	-36.81	16100	20231031	59.94	40750	-36.81	20240227	21400	20.33	20240703	40750	-36.81	20240227	16100	59.94	20231031	2.79	N	322310	500	46 억		0	N	N	0	N	00	N
73	20240719	091110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25900	-550	5	-2.08	317346900	12225	6.97	26200	26200	25550	34350	18550	26450	25939.64	0.00	0	365	28616	27532	25366	24282	22116	28075	24825	47	7900	500	18510	50	1	9366542	2426	71.75	3.76	12	0.13	361.00	6887.00	40750	20240227	-36.44	16100	20231031	60.87	40750	-36.44	20240227	21400	21.03	20240703	40750	-36.44	20240227	16100	60.87	20231031	2.79	N	322310	500	46 억		0	N	N	0	N	00	N
74	20240718	161046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26450	1900	2	7.74	4349486900	173511	121.50	23800	26450	23200	31900	17200	24550	25063.45	0.00	0	8489	27850	26200	25350	23700	22850	25775	23275	47	7350	500	17180	50	1	9366542	2477	73.27	3.84	12	1.85	361.00	6887.00	40750	20240227	-35.09	16100	20231031	64.29	40750	-35.09	20240227	21400	23.60	20240703	40750	-35.09	20240227	16100	64.29	20231031	2.85	N	322310	500	46 억		0	N	N	0	N	00	N
75	20240718	151057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26050	1500	2	6.11	3870765050	155311	108.76	23800	26300	23200	31900	17200	24550	24922.67	0.00	0	6827	27850	26200	25350	23700	22850	25775	23275	47	7350	500	17180	50	1	9366542	2440	72.16	3.78	12	1.66	361.00	6887.00	40750	20240227	-36.07	16100	20231031	61.80	40750	-36.07	20240227	21400	21.73	20240703	40750	-36.07	20240227	16100	61.80	20231031	2.85	N	322310	500	46 억		0	N	N	0	N	00	N
76	20240718	141049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25300	750	2	3.05	2368644550	97399	68.20	23800	25600	23200	31900	17200	24550	24318.98	0.00	0	-347	27850	26200	25350	23700	22850	25775	23275	47	7350	500	17180	50	1	9366542	2370	70.08	3.67	12	1.04	361.00	6887.00	40750	20240227	-37.91	16100	20231031	57.14	40750	-37.91	20240227	21400	18.22	20240703	40750	-37.91	20240227	16100	57.14	20231031	2.85	N	322310	500	46 억		0	N	N	0	N	00	N
77	20240718	131050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25000	450	2	1.83	1830284600	76060	53.26	23800	25100	23200	31900	17200	24550	24063.69	0.00	0	-4077	27850	26200	25350	23700	22850	25775	23275	47	7350	500	17180	50	1	9366542	2342	69.25	3.63	12	0.81	361.00	6887.00	40750	20240227	-38.65	16100	20231031	55.28	40750	-38.65	20240227	21400	16.82	20240703	40750	-38.65	20240227	16100	55.28	20231031	2.85	N	322310	500	46 억		0	N	N	0	N	00	N
78	20240718	121050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	150	2	0.61	1546821400	64682	45.29	23800	24800	23200	31900	17200	24550	23914.24	0.00	0	-3076	27850	26200	25350	23700	22850	25775	23275	47	7350	500	17180	50	1	9366542	2314	68.42	3.59	12	0.69	361.00	6887.00	40750	20240227	-39.39	16100	20231031	53.42	40750	-39.39	20240227	21400	15.42	20240703	40750	-39.39	20240227	16100	53.42	20231031	2.85	N	322310	500	46 억		0	N	N	0	N	00	N
79	20240718	111057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24300	-250	5	-1.02	1360124900	57102	39.99	23800	24700	23200	31900	17200	24550	23819.20	0.00	0	-3732	27850	26200	25350	23700	22850	25775	23275	47	7350	500	17180	50	1	9366542	2276	67.31	3.53	12	0.61	361.00	6887.00	40750	20240227	-40.37	16100	20231031	50.93	40750	-40.37	20240227	21400	13.55	20240703	40750	-40.37	20240227	16100	50.93	20231031	2.85	N	322310	500	46 억		0	N	N	0	N	00	N
80	20240718	101058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	-200	5	-0.81	1140724050	48135	33.71	23800	24400	23200	31900	17200	24550	23698.41	0.00	0	-3328	27850	26200	25350	23700	22850	25775	23275	47	7350	500	17180	50	1	9366542	2281	67.45	3.54	12	0.51	361.00	6887.00	40750	20240227	-40.25	16100	20231031	51.24	40750	-40.25	20240227	21400	13.79	20240703	40750	-40.25	20240227	16100	51.24	20231031	2.85	N	322310	500	46 억		0	N	N	0	N	00	N
81	20240718	091100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	-1150	5	-4.68	493005650	20979	14.69	23800	23800	23200	31900	17200	24550	23499.91	0.00	0	-1249	27850	26200	25350	23700	22850	25775	23275	47	7350	500	17180	50	1	9366542	2192	64.82	3.40	12	0.22	361.00	6887.00	40750	20240227	-42.58	16100	20231031	45.34	40750	-42.58	20240227	21400	9.35	20240703	40750	-42.58	20240227	16100	45.34	20231031	2.85	N	322310	500	46 억		0	N	N	0	N	00	N
82	20240717	161144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24550	-1950	5	-7.36	3605631650	140406	119.14	26900	27000	24500	34450	18550	26500	25689.46	0.00	0	-48024	27400	26950	26050	25600	24700	27175	25825	47	7950	500	18550	50	1	9366542	2299	68.01	3.56	12	1.50	361.00	6887.00	40750	20240227	-39.75	16100	20231031	52.48	40750	-39.75	20240227	21400	14.72	20240703	40750	-39.75	20240227	16100	52.48	20231031	2.81	N	322310	500	46 억		0	N	N	0	N	00	N
83	20240717	151150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24650	-1850	5	-6.98	3314190700	128543	109.07	26900	27000	24550	34450	18550	26500	25780.76	0.00	0	-45812	27400	26950	26050	25600	24700	27175	25825	47	7950	500	18550	50	1	9366542	2309	68.28	3.58	12	1.37	361.00	6887.00	40750	20240227	-39.51	16100	20231031	53.11	40750	-39.51	20240227	21400	15.19	20240703	40750	-39.51	20240227	16100	53.11	20231031	2.81	N	322310	500	46 억		0	N	N	0	N	00	N
84	20240717	141148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	-1050	5	-3.96	2604850950	100048	84.89	26900	27000	25250	34450	18550	26500	26034.36	0.00	0	-41585	27400	26950	26050	25600	24700	27175	25825	47	7950	500	18550	50	1	9366542	2384	70.50	3.70	12	1.07	361.00	6887.00	40750	20240227	-37.55	16100	20231031	58.07	40750	-37.55	20240227	21400	18.93	20240703	40750	-37.55	20240227	16100	58.07	20231031	2.81	N	322310	500	46 억		0	N	N	0	N	00	N
85	20240717	131145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25550	-950	5	-3.58	2271766300	86957	73.78	26900	27000	25550	34450	18550	26500	26123.64	0.00	0	-35902	27400	26950	26050	25600	24700	27175	25825	47	7950	500	18550	50	1	9366542	2393	70.78	3.71	12	0.93	361.00	6887.00	40750	20240227	-37.30	16100	20231031	58.70	40750	-37.30	20240227	21400	19.39	20240703	40750	-37.30	20240227	16100	58.70	20231031	2.81	N	322310	500	46 억		0	N	N	0	N	00	N
86	20240717	121147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25800	-700	5	-2.64	2024020900	77301	65.59	26900	27000	25700	34450	18550	26500	26182.18	0.00	0	-31131	27400	26950	26050	25600	24700	27175	25825	47	7950	500	18550	50	1	9366542	2417	71.47	3.75	12	0.83	361.00	6887.00	40750	20240227	-36.69	16100	20231031	60.25	40750	-36.69	20240227	21400	20.56	20240703	40750	-36.69	20240227	16100	60.25	20231031	2.81	N	322310	500	46 억		0	N	N	0	N	00	N
87	20240717	111148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25850	-650	5	-2.45	1868525250	71261	60.47	26900	27000	25700	34450	18550	26500	26219.47	0.00	0	-28031	27400	26950	26050	25600	24700	27175	25825	47	7950	500	18550	50	1	9366542	2421	71.61	3.75	12	0.76	361.00	6887.00	40750	20240227	-36.56	16100	20231031	60.56	40750	-36.56	20240227	21400	20.79	20240703	40750	-36.56	20240227	16100	60.56	20231031	2.81	N	322310	500	46 억		0	N	N	0	N	00	N
88	20240717	101151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25800	-700	5	-2.64	1456187400	55352	46.97	26900	27000	25800	34450	18550	26500	26306.53	0.00	0	-20420	27400	26950	26050	25600	24700	27175	25825	47	7950	500	18550	50	1	9366542	2417	71.47	3.75	12	0.59	361.00	6887.00	40750	20240227	-36.69	16100	20231031	60.25	40750	-36.69	20240227	21400	20.56	20240703	40750	-36.69	20240227	16100	60.25	20231031	2.81	N	322310	500	46 억		0	N	N	0	N	00	N
89	20240717	090935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26150	-350	5	-1.32	596283700	22402	19.01	26900	27000	26100	34450	18550	26500	26619.32	0.00	0	-9933	27400	26950	26050	25600	24700	27175	25825	47	7950	500	18550	50	1	9366542	2449	72.44	3.80	12	0.24	361.00	6887.00	40750	20240227	-35.83	16100	20231031	62.42	40750	-35.83	20240227	21400	22.20	20240703	40750	-35.83	20240227	16100	62.42	20231031	2.81	N	322310	500	46 억		0	N	N	0	N	00	N
90	20240716	161149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26500	900	2	3.52	3041351400	116643	103.03	25400	26500	25150	33250	17950	25600	26071.48	0.00	0	11556	26733	26166	25433	24866	24133	25800	24500	47	7650	500	17920	50	1	9366542	2482	73.41	3.85	12	1.25	361.00	6887.00	40750	20240227	-34.97	16100	20231031	64.60	40750	-34.97	20240227	21400	23.83	20240703	40750	-34.97	20240227	16100	64.60	20231031	2.85	N	322310	500	46 억		0	N	N	0	N	00	N
91	20240716	151202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26450	850	2	3.32	2827926000	108560	95.89	25400	26500	25150	33250	17950	25600	26049.43	0.00	0	10864	26733	26166	25433	24866	24133	25800	24500	47	7650	500	17920	50	1	9366542	2477	73.27	3.84	12	1.16	361.00	6887.00	40750	20240227	-35.09	16100	20231031	64.29	40750	-35.09	20240227	21400	23.60	20240703	40750	-35.09	20240227	16100	64.29	20231031	2.85	N	322310	500	46 억		0	N	N	0	N	00	N
92	20240716	141157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26050	450	2	1.76	2223959300	85627	75.63	25400	26500	25150	33250	17950	25600	25972.64	0.00	0	5202	26733	26166	25433	24866	24133	25800	24500	47	7650	500	17920	50	1	9366542	2440	72.16	3.78	12	0.91	361.00	6887.00	40750	20240227	-36.07	16100	20231031	61.80	40750	-36.07	20240227	21400	21.73	20240703	40750	-36.07	20240227	16100	61.80	20231031	2.85	N	322310	500	46 억		0	N	N	0	N	00	N
93	20240716	131157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26050	450	2	1.76	2075193200	79914	70.58	25400	26500	25150	33250	17950	25600	25967.83	0.00	0	4742	26733	26166	25433	24866	24133	25800	24500	47	7650	500	17920	50	1	9366542	2440	72.16	3.78	12	0.85	361.00	6887.00	40750	20240227	-36.07	16100	20231031	61.80	40750	-36.07	20240227	21400	21.73	20240703	40750	-36.07	20240227	16100	61.80	20231031	2.85	N	322310	500	46 억		0	N	N	0	N	00	N
94	20240716	121154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26300	700	2	2.73	1693483300	65313	57.69	25400	26500	25150	33250	17950	25600	25928.73	0.00	0	-451	26733	26166	25433	24866	24133	25800	24500	47	7650	500	17920	50	1	9366542	2463	72.85	3.82	12	0.70	361.00	6887.00	40750	20240227	-35.46	16100	20231031	63.35	40750	-35.46	20240227	21400	22.90	20240703	40750	-35.46	20240227	16100	63.35	20231031	2.85	N	322310	500	46 억		0	N	N	0	N	00	N
95	20240716	111156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25900	300	2	1.17	1159013950	44981	39.73	25400	26500	25150	33250	17950	25600	25766.74	0.00	0	-2993	26733	26166	25433	24866	24133	25800	24500	47	7650	500	17920	50	1	9366542	2426	71.75	3.76	12	0.48	361.00	6887.00	40750	20240227	-36.44	16100	20231031	60.87	40750	-36.44	20240227	21400	21.03	20240703	40750	-36.44	20240227	16100	60.87	20231031	2.85	N	322310	500	46 억		0	N	N	0	N	00	N
96	20240716	101155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25200	-400	5	-1.56	446807300	17586	15.53	25400	25750	25150	33250	17950	25600	25406.99	0.00	0	-143	26733	26166	25433	24866	24133	25800	24500	47	7650	500	17920	50	1	9366542	2360	69.81	3.66	12	0.19	361.00	6887.00	40750	20240227	-38.16	16100	20231031	56.52	40750	-38.16	20240227	21400	17.76	20240703	40750	-38.16	20240227	16100	56.52	20231031	2.85	N	322310	500	46 억		0	N	N	0	N	00	N
97	20240716	091154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25500	-100	5	-0.39	170379000	6703	5.92	25400	25700	25200	33250	17950	25600	25418.32	0.00	0	-536	26733	26166	25433	24866	24133	25800	24500	47	7650	500	17920	50	1	9366542	2388	70.64	3.70	12	0.07	361.00	6887.00	40750	20240227	-37.42	16100	20231031	58.39	40750	-37.42	20240227	21400	19.16	20240703	40750	-37.42	20240227	16100	58.39	20231031	2.85	N	322310	500	46 억		0	N	N	0	N	00	N
98	20240715	161136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	-400	5	-1.54	2812774100	111909	65.06	25800	26000	24700	33800	18200	26000	25134.04	0.00	0	-2886	27733	26866	25733	24866	23733	27300	25300	47	7800	500	18200	50	1	9366542	2398	70.91	3.72	12	1.19	361.00	6887.00	40750	20240227	-37.18	16100	20231031	59.01	40750	-37.18	20240227	21400	19.63	20240703	40750	-37.18	20240227	16100	59.01	20231031	2.91	N	322310	500	46 억		0	N	N	0	N	00	N
99	20240715	151145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25550	-450	5	-1.73	2672079050	106401	61.86	25800	26000	24700	33800	18200	26000	25113.29	0.00	0	-2102	27733	26866	25733	24866	23733	27300	25300	47	7800	500	18200	50	1	9366542	2393	70.78	3.71	12	1.14	361.00	6887.00	40750	20240227	-37.30	16100	20231031	58.70	40750	-37.30	20240227	21400	19.39	20240703	40750	-37.30	20240227	16100	58.70	20231031	2.91	N	322310	500	46 억		0	N	N	0	N	00	N
100	20240715	141142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	-550	5	-2.12	2142062350	85568	49.75	25800	26000	24700	33800	18200	26000	25033.45	0.00	0	-712	27733	26866	25733	24866	23733	27300	25300	47	7800	500	18200	50	1	9366542	2384	70.50	3.70	12	0.91	361.00	6887.00	40750	20240227	-37.55	16100	20231031	58.07	40750	-37.55	20240227	21400	18.93	20240703	40750	-37.55	20240227	16100	58.07	20231031	2.91	N	322310	500	46 억		0	N	N	0	N	00	N
101	20240715	131144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	-1200	5	-4.62	1628647200	65014	37.80	25800	26000	24750	33800	18200	26000	25050.72	0.00	0	-1108	27733	26866	25733	24866	23733	27300	25300	47	7800	500	18200	50	1	9366542	2323	68.70	3.60	12	0.69	361.00	6887.00	40750	20240227	-39.14	16100	20231031	54.04	40750	-39.14	20240227	21400	15.89	20240703	40750	-39.14	20240227	16100	54.04	20231031	2.91	N	322310	500	46 억		0	N	N	0	N	00	N
102	20240715	121142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	-1200	5	-4.62	1428499050	56954	33.11	25800	26000	24750	33800	18200	26000	25081.63	0.00	0	-312	27733	26866	25733	24866	23733	27300	25300	47	7800	500	18200	50	1	9366542	2323	68.70	3.60	12	0.61	361.00	6887.00	40750	20240227	-39.14	16100	20231031	54.04	40750	-39.14	20240227	21400	15.89	20240703	40750	-39.14	20240227	16100	54.04	20231031	2.91	N	322310	500	46 억		0	N	N	0	N	00	N
103	20240715	111143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	-1150	5	-4.42	1186286000	47194	27.44	25800	26000	24850	33800	18200	26000	25136.37	0.00	0	888	27733	26866	25733	24866	23733	27300	25300	47	7800	500	18200	50	1	9366542	2328	68.84	3.61	12	0.50	361.00	6887.00	40750	20240227	-39.02	16100	20231031	54.35	40750	-39.02	20240227	21400	16.12	20240703	40750	-39.02	20240227	16100	54.35	20231031	2.91	N	322310	500	46 억		0	N	N	0	N	00	N
104	20240715	101141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25000	-1000	5	-3.85	846573800	33576	19.52	25800	26000	24850	33800	18200	26000	25213.66	0.00	0	6342	27733	26866	25733	24866	23733	27300	25300	47	7800	500	18200	50	1	9366542	2342	69.25	3.63	12	0.36	361.00	6887.00	40750	20240227	-38.65	16100	20231031	55.28	40750	-38.65	20240227	21400	16.82	20240703	40750	-38.65	20240227	16100	55.28	20231031	2.91	N	322310	500	46 억		0	N	N	0	N	00	N
105	20240715	091143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25550	-450	5	-1.73	155477050	6082	3.54	25800	26000	25350	33800	18200	26000	25563.47	0.00	0	403	27733	26866	25733	24866	23733	27300	25300	47	7800	500	18200	50	1	9366542	2393	70.78	3.71	12	0.06	361.00	6887.00	40750	20240227	-37.30	16100	20231031	58.70	40750	-37.30	20240227	21400	19.39	20240703	40750	-37.30	20240227	16100	58.70	20231031	2.91	N	322310	500	46 억		0	N	N	0	N	00	N
106	20240712	161133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26000	-250	5	-0.95	4371619350	171472	116.90	25400	26600	24600	34100	18400	26250	25492.82	0.00	0	-29162	27450	26850	26450	25850	25450	26650	25650	47	7850	500	18370	50	1	9366542	2435	72.02	3.78	12	1.83	361.00	6887.00	40750	20240227	-36.20	16100	20231031	61.49	40750	-36.20	20240227	21400	21.50	20240703	40750	-36.20	20240227	16100	61.49	20231031	2.91	N	322310	500	46 억		0	N	N	0	N	00	N
107	20240712	151140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26200	-50	5	-0.19	4187500650	164403	112.08	25400	26600	24600	34100	18400	26250	25470.85	0.00	0	-26840	27450	26850	26450	25850	25450	26650	25650	47	7850	500	18370	50	1	9366542	2454	72.58	3.80	12	1.76	361.00	6887.00	40750	20240227	-35.71	16100	20231031	62.73	40750	-35.71	20240227	21400	22.43	20240703	40750	-35.71	20240227	16100	62.73	20231031	2.91	N	322310	500	46 억		0	N	N	0	N	00	N
108	20240712	141143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25350	-900	5	-3.43	3096926100	122451	83.48	25400	26000	24600	34100	18400	26250	25290.97	0.00	0	-16142	27450	26850	26450	25850	25450	26650	25650	47	7850	500	18370	50	1	9366542	2374	70.22	3.68	12	1.31	361.00	6887.00	40750	20240227	-37.79	16100	20231031	57.45	40750	-37.79	20240227	21400	18.46	20240703	40750	-37.79	20240227	16100	57.45	20231031	2.91	N	322310	500	46 억		0	N	N	0	N	00	N
109	20240712	131138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	-650	5	-2.48	2819768450	111595	76.08	25400	26000	24600	34100	18400	26250	25267.68	0.00	0	-17802	27450	26850	26450	25850	25450	26650	25650	47	7850	500	18370	50	1	9366542	2398	70.91	3.72	12	1.19	361.00	6887.00	40750	20240227	-37.18	16100	20231031	59.01	40750	-37.18	20240227	21400	19.63	20240703	40750	-37.18	20240227	16100	59.01	20231031	2.91	N	322310	500	46 억		0	N	N	0	N	00	N
110	20240712	121139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25400	-850	5	-3.24	2509437950	99418	67.78	25400	26000	24600	34100	18400	26250	25241.06	0.00	0	-14227	27450	26850	26450	25850	25450	26650	25650	47	7850	500	18370	50	1	9366542	2379	70.36	3.69	12	1.06	361.00	6887.00	40750	20240227	-37.67	16100	20231031	57.76	40750	-37.67	20240227	21400	18.69	20240703	40750	-37.67	20240227	16100	57.76	20231031	2.91	N	322310	500	46 억		0	N	N	0	N	00	N
111	20240712	111136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25650	-600	5	-2.29	2091271350	83068	56.63	25400	25950	24600	34100	18400	26250	25175.13	0.00	0	-11395	27450	26850	26450	25850	25450	26650	25650	47	7850	500	18370	50	1	9366542	2403	71.05	3.72	12	0.89	361.00	6887.00	40750	20240227	-37.06	16100	20231031	59.32	40750	-37.06	20240227	21400	19.86	20240703	40750	-37.06	20240227	16100	59.32	20231031	2.91	N	322310	500	46 억		0	N	N	0	N	00	N
112	20240712	101138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25100	-1150	5	-4.38	1248146700	49465	33.72	25400	25950	24600	34100	18400	26250	25232.47	0.00	0	1882	27450	26850	26450	25850	25450	26650	25650	47	7850	500	18370	50	1	9366542	2351	69.53	3.64	12	0.53	361.00	6887.00	40750	20240227	-38.40	16100	20231031	55.90	40750	-38.40	20240227	21400	17.29	20240703	40750	-38.40	20240227	16100	55.90	20231031	2.91	N	322310	500	46 억		0	N	N	0	N	00	N
113	20240712	091134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25650	-600	5	-2.29	264956250	10348	7.05	25400	25950	25300	34100	18400	26250	25603.21	0.00	0	5113	27450	26850	26450	25850	25450	26650	25650	47	7850	500	18370	50	1	9366542	2403	71.05	3.72	12	0.11	361.00	6887.00	40750	20240227	-37.06	16100	20231031	59.32	40750	-37.06	20240227	21400	19.86	20240703	40750	-37.06	20240227	16100	59.32	20231031	2.91	N	322310	500	46 억		0	N	N	0	N	00	N
114	20240711	161129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26250	800	2	3.14	3849585800	145178	67.12	26300	27050	26050	33050	17850	25450	26516.91	0.00	0	-5290	27083	26266	25683	24866	24283	25975	24575	47	7600	500	17810	50	1	9366542	2459	72.71	3.81	12	1.55	361.00	6887.00	40750	20240227	-35.58	16100	20231031	63.04	40750	-35.58	20240227	21400	22.66	20240703	40750	-35.58	20240227	16100	63.04	20231031	2.89	N	322310	500	46 억		0	N	N	0	N	00	N
115	20240711	151136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26300	850	2	3.34	3732287300	140702	65.05	26300	27050	26150	33050	17850	25450	26526.19	0.00	0	-5531	27083	26266	25683	24866	24283	25975	24575	47	7600	500	17810	50	1	9366542	2463	72.85	3.82	12	1.50	361.00	6887.00	40750	20240227	-35.46	16100	20231031	63.35	40750	-35.46	20240227	21400	22.90	20240703	40750	-35.46	20240227	16100	63.35	20231031	2.89	N	322310	500	46 억		0	N	N	0	N	00	N
116	20240711	141137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26300	850	2	3.34	3377146900	127223	58.82	26300	27050	26150	33050	17850	25450	26545.10	0.00	0	-1896	27083	26266	25683	24866	24283	25975	24575	47	7600	500	17810	50	1	9366542	2463	72.85	3.82	12	1.36	361.00	6887.00	40750	20240227	-35.46	16100	20231031	63.35	40750	-35.46	20240227	21400	22.90	20240703	40750	-35.46	20240227	16100	63.35	20231031	2.89	N	322310	500	46 억		0	N	N	0	N	00	N
117	20240711	131134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26200	750	2	2.95	3110213650	117074	54.13	26300	27050	26150	33050	17850	25450	26566.22	0.00	0	-319	27083	26266	25683	24866	24283	25975	24575	47	7600	500	17810	50	1	9366542	2454	72.58	3.80	12	1.25	361.00	6887.00	40750	20240227	-35.71	16100	20231031	62.73	40750	-35.71	20240227	21400	22.43	20240703	40750	-35.71	20240227	16100	62.73	20231031	2.89	N	322310	500	46 억		0	N	N	0	N	00	N
118	20240711	121133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26550	1100	2	4.32	2805231800	105505	48.78	26300	27050	26150	33050	17850	25450	26588.61	0.00	0	4521	27083	26266	25683	24866	24283	25975	24575	47	7600	500	17810	50	1	9366542	2487	73.55	3.86	12	1.13	361.00	6887.00	40750	20240227	-34.85	16100	20231031	64.91	40750	-34.85	20240227	21400	24.07	20240703	40750	-34.85	20240227	16100	64.91	20231031	2.89	N	322310	500	46 억		0	N	N	0	N	00	N
119	20240711	111130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26550	1100	2	4.32	2573372150	96750	44.73	26300	27050	26150	33050	17850	25450	26598.16	0.00	0	8170	27083	26266	25683	24866	24283	25975	24575	47	7600	500	17810	50	1	9366542	2487	73.55	3.86	12	1.03	361.00	6887.00	40750	20240227	-34.85	16100	20231031	64.91	40750	-34.85	20240227	21400	24.07	20240703	40750	-34.85	20240227	16100	64.91	20231031	2.89	N	322310	500	46 억		0	N	N	0	N	00	N
120	20240711	101133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	1150	2	4.52	2173459450	81696	37.77	26300	27050	26150	33050	17850	25450	26604.23	0.00	0	4211	27083	26266	25683	24866	24283	25975	24575	47	7600	500	17810	50	1	9366542	2492	73.68	3.86	12	0.87	361.00	6887.00	40750	20240227	-34.72	16100	20231031	65.22	40750	-34.72	20240227	21400	24.30	20240703	40750	-34.72	20240227	16100	65.22	20231031	2.89	N	322310	500	46 억		0	N	N	0	N	00	N
121	20240711	091129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27050	1600	2	6.29	1123900100	42144	19.49	26300	27050	26250	33050	17850	25450	26668.09	0.00	0	6440	27083	26266	25683	24866	24283	25975	24575	47	7600	500	17810	50	1	9366542	2534	74.93	3.93	12	0.45	361.00	6887.00	40750	20240227	-33.62	16100	20231031	68.01	40750	-33.62	20240227	21400	26.40	20240703	40750	-33.62	20240227	16100	68.01	20231031	2.89	N	322310	500	46 억		0	N	N	0	N	00	N
122	20240710	161124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	-1250	5	-4.68	5516548900	215683	155.56	26350	26500	25100	34700	18700	26700	25576.60	0.00	0	5466	27466	27082	26516	26132	25566	27275	26325	47	8000	500	18690	50	1	9366542	2384	70.50	3.70	12	2.30	361.00	6887.00	40750	20240227	-37.55	16100	20231031	58.07	40750	-37.55	20240227	21400	18.93	20240703	40750	-37.55	20240227	16100	58.07	20231031	2.89	N	322310	500	46 억		0	N	N	0	N	00	N
123	20240710	151129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	-1000	5	-3.75	5374365450	210119	151.54	26350	26500	25100	34700	18700	26700	25577.00	0.00	0	6742	27466	27082	26516	26132	25566	27275	26325	47	8000	500	18690	50	1	9366542	2407	71.19	3.73	12	2.24	361.00	6887.00	40750	20240227	-36.93	16100	20231031	59.63	40750	-36.93	20240227	21400	20.09	20240703	40750	-36.93	20240227	16100	59.63	20231031	2.89	N	322310	500	46 억		0	N	N	0	N	00	N
124	20240710	141129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25850	-850	5	-3.18	3889592300	151792	109.48	26350	26500	25100	34700	18700	26700	25623.52	0.00	0	9196	27466	27082	26516	26132	25566	27275	26325	47	8000	500	18690	50	1	9366542	2421	71.61	3.75	12	1.62	361.00	6887.00	40750	20240227	-36.56	16100	20231031	60.56	40750	-36.56	20240227	21400	20.79	20240703	40750	-36.56	20240227	16100	60.56	20231031	2.89	N	322310	500	46 억		0	N	N	0	N	00	N
125	20240710	131129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	-1100	5	-4.12	3157611750	123529	89.09	26350	26500	25100	34700	18700	26700	25560.45	0.00	0	-969	27466	27082	26516	26132	25566	27275	26325	47	8000	500	18690	50	1	9366542	2398	70.91	3.72	12	1.32	361.00	6887.00	40750	20240227	-37.18	16100	20231031	59.01	40750	-37.18	20240227	21400	19.63	20240703	40750	-37.18	20240227	16100	59.01	20231031	2.89	N	322310	500	46 억		0	N	N	0	N	00	N
126	20240710	121126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25150	-1550	5	-5.81	2673557000	104482	75.36	26350	26500	25100	34700	18700	26700	25587.24	0.00	0	-3567	27466	27082	26516	26132	25566	27275	26325	47	8000	500	18690	50	1	9366542	2356	69.67	3.65	12	1.12	361.00	6887.00	40750	20240227	-38.28	16100	20231031	56.21	40750	-38.28	20240227	21400	17.52	20240703	40750	-38.28	20240227	16100	56.21	20231031	2.89	N	322310	500	46 억		0	N	N	0	N	00	N
127	20240710	111128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25200	-1500	5	-5.62	2090327450	81353	58.67	26350	26500	25100	34700	18700	26700	25692.85	0.00	0	-9994	27466	27082	26516	26132	25566	27275	26325	47	8000	500	18690	50	1	9366542	2360	69.81	3.66	12	0.87	361.00	6887.00	40750	20240227	-38.16	16100	20231031	56.52	40750	-38.16	20240227	21400	17.76	20240703	40750	-38.16	20240227	16100	56.52	20231031	2.89	N	322310	500	46 억		0	N	N	0	N	00	N
128	20240710	101123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25900	-800	5	-3.00	1138682900	43878	31.65	26350	26500	25550	34700	18700	26700	25948.78	0.00	0	-6689	27466	27082	26516	26132	25566	27275	26325	47	8000	500	18690	50	1	9366542	2426	71.75	3.76	12	0.47	361.00	6887.00	40750	20240227	-36.44	16100	20231031	60.87	40750	-36.44	20240227	21400	21.03	20240703	40750	-36.44	20240227	16100	60.87	20231031	2.89	N	322310	500	46 억		0	N	N	0	N	00	N
129	20240710	091129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	-1000	5	-3.75	624241700	23952	17.27	26350	26500	25550	34700	18700	26700	26058.55	0.00	0	-5886	27466	27082	26516	26132	25566	27275	26325	47	8000	500	18690	50	1	9366542	2407	71.19	3.73	12	0.26	361.00	6887.00	40750	20240227	-36.93	16100	20231031	59.63	40750	-36.93	20240227	21400	20.09	20240703	40750	-36.93	20240227	16100	59.63	20231031	2.89	N	322310	500	46 억		0	N	N	0	N	00	N
130	20240709	161121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26700	250	2	0.95	3654963650	137947	78.97	26250	26900	25950	34350	18550	26450	26494.45	0.00	0	-12183	28350	27400	26450	25500	24550	26925	25025	47	7900	500	18510	50	1	9366542	2501	73.96	3.88	12	1.47	361.00	6887.00	40750	20240227	-34.48	16100	20231031	65.84	40750	-34.48	20240227	21400	24.77	20240703	40750	-34.48	20240227	16100	65.84	20231031	2.94	N	322310	500	46 억		0	N	N	0	N	00	N
131	20240709	151128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26500	50	2	0.19	3452324000	130344	74.62	26250	26900	25950	34350	18550	26450	26486.25	0.00	0	-9460	28350	27400	26450	25500	24550	26925	25025	47	7900	500	18510	50	1	9366542	2482	73.41	3.85	12	1.39	361.00	6887.00	40750	20240227	-34.97	16100	20231031	64.60	40750	-34.97	20240227	21400	23.83	20240703	40750	-34.97	20240227	16100	64.60	20231031	2.94	N	322310	500	46 억		0	N	N	0	N	00	N
132	20240709	141127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26650	200	2	0.76	3030335350	114369	65.47	26250	26900	25950	34350	18550	26450	26496.13	0.00	0	-10160	28350	27400	26450	25500	24550	26925	25025	47	7900	500	18510	50	1	9366542	2496	73.82	3.87	12	1.22	361.00	6887.00	40750	20240227	-34.60	16100	20231031	65.53	40750	-34.60	20240227	21400	24.53	20240703	40750	-34.60	20240227	16100	65.53	20231031	2.94	N	322310	500	46 억		0	N	N	0	N	00	N
133	20240709	131131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26650	200	2	0.76	2388569300	90259	51.67	26250	26900	25950	34350	18550	26450	26463.50	0.00	0	-3409	28350	27400	26450	25500	24550	26925	25025	47	7900	500	18510	50	1	9366542	2496	73.82	3.87	12	0.96	361.00	6887.00	40750	20240227	-34.60	16100	20231031	65.53	40750	-34.60	20240227	21400	24.53	20240703	40750	-34.60	20240227	16100	65.53	20231031	2.94	N	322310	500	46 억		0	N	N	0	N	00	N
134	20240709	121132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26650	200	2	0.76	2205472600	83387	47.74	26250	26900	25950	34350	18550	26450	26448.64	0.00	0	-2320	28350	27400	26450	25500	24550	26925	25025	47	7900	500	18510	50	1	9366542	2496	73.82	3.87	12	0.89	361.00	6887.00	40750	20240227	-34.60	16100	20231031	65.53	40750	-34.60	20240227	21400	24.53	20240703	40750	-34.60	20240227	16100	65.53	20231031	2.94	N	322310	500	46 억		0	N	N	0	N	00	N
135	20240709	111132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26400	-50	5	-0.19	1984046600	75058	42.97	26250	26900	25950	34350	18550	26450	26433.51	0.00	0	-5789	28350	27400	26450	25500	24550	26925	25025	47	7900	500	18510	50	1	9366542	2473	73.13	3.83	12	0.80	361.00	6887.00	40750	20240227	-35.21	16100	20231031	63.98	40750	-35.21	20240227	21400	23.36	20240703	40750	-35.21	20240227	16100	63.98	20231031	2.94	N	322310	500	46 억		0	N	N	0	N	00	N
136	20240709	101128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26250	-200	5	-0.76	1127783300	42879	24.55	26250	26900	25950	34350	18550	26450	26301.53	0.00	0	-644	28350	27400	26450	25500	24550	26925	25025	47	7900	500	18510	50	1	9366542	2459	72.71	3.81	12	0.46	361.00	6887.00	40750	20240227	-35.58	16100	20231031	63.04	40750	-35.58	20240227	21400	22.66	20240703	40750	-35.58	20240227	16100	63.04	20231031	2.94	N	322310	500	46 억		0	N	N	0	N	00	N
137	20240709	091125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26300	-150	5	-0.57	509683700	19230	11.01	26250	26900	26250	34350	18550	26450	26504.61	0.00	0	-2520	28350	27400	26450	25500	24550	26925	25025	47	7900	500	18510	50	1	9366542	2463	72.85	3.82	12	0.21	361.00	6887.00	40750	20240227	-35.46	16100	20231031	63.35	40750	-35.46	20240227	21400	22.90	20240703	40750	-35.46	20240227	16100	63.35	20231031	2.94	N	322310	500	46 억		0	N	N	0	N	00	N
138	20240708	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26450	-400	5	-1.49	4604904800	173612	39.04	26700	27400	25500	34900	18800	26850	26523.89	0.00	0	-12875	28316	27582	26766	26032	25216	27175	25625	47	8050	500	18790	50	1	9366542	2477	73.27	3.84	12	1.85	361.00	6887.00	40750	20240227	-35.09	16100	20231031	64.29	40750	-35.09	20240227	21400	23.60	20240703	40750	-35.09	20240227	16100	64.29	20231031	3.08	N	322310	500	46 억		0	N	N	0	N	00	N
139	20240708	151120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26250	-600	5	-2.23	4483677900	169014	38.01	26700	27400	25500	34900	18800	26850	26527.99	0.00	0	-12202	28316	27582	26766	26032	25216	27175	25625	47	8050	500	18790	50	1	9366542	2459	72.71	3.81	12	1.80	361.00	6887.00	40750	20240227	-35.58	16100	20231031	63.04	40750	-35.58	20240227	21400	22.66	20240703	40750	-35.58	20240227	16100	63.04	20231031	3.08	N	322310	500	46 억		0	N	N	0	N	00	N
140	20240708	141123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26300	-550	5	-2.05	3984057500	150153	33.77	26700	27400	25500	34900	18800	26850	26532.82	0.00	0	-7406	28316	27582	26766	26032	25216	27175	25625	47	8050	500	18790	50	1	9366542	2463	72.85	3.82	12	1.60	361.00	6887.00	40750	20240227	-35.46	16100	20231031	63.35	40750	-35.46	20240227	21400	22.90	20240703	40750	-35.46	20240227	16100	63.35	20231031	3.08	N	322310	500	46 억		0	N	N	0	N	00	N
141	20240708	131118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26150	-700	5	-2.61	3666470750	138055	31.05	26700	27400	25500	34900	18800	26850	26557.54	0.00	0	-4459	28316	27582	26766	26032	25216	27175	25625	47	8050	500	18790	50	1	9366542	2449	72.44	3.80	12	1.47	361.00	6887.00	40750	20240227	-35.83	16100	20231031	62.42	40750	-35.83	20240227	21400	22.20	20240703	40750	-35.83	20240227	16100	62.42	20231031	3.08	N	322310	500	46 억		0	N	N	0	N	00	N
142	20240708	121120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26150	-700	5	-2.61	3294193300	123842	27.85	26700	27400	25500	34900	18800	26850	26599.49	0.00	0	-8144	28316	27582	26766	26032	25216	27175	25625	47	8050	500	18790	50	1	9366542	2449	72.44	3.80	12	1.32	361.00	6887.00	40750	20240227	-35.83	16100	20231031	62.42	40750	-35.83	20240227	21400	22.20	20240703	40750	-35.83	20240227	16100	62.42	20231031	3.08	N	322310	500	46 억		0	N	N	0	N	00	N
143	20240708	111117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26300	-550	5	-2.05	2944180300	110518	24.85	26700	27400	25500	34900	18800	26850	26639.37	0.00	0	-8535	28316	27582	26766	26032	25216	27175	25625	47	8050	500	18790	50	1	9366542	2463	72.85	3.82	12	1.18	361.00	6887.00	40750	20240227	-35.46	16100	20231031	63.35	40750	-35.46	20240227	21400	22.90	20240703	40750	-35.46	20240227	16100	63.35	20231031	3.08	N	322310	500	46 억		0	N	N	0	N	00	N
144	20240708	101118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26300	-550	5	-2.05	2511425500	94068	21.15	26700	27400	25500	34900	18800	26850	26697.59	0.00	0	-2685	28316	27582	26766	26032	25216	27175	25625	47	8050	500	18790	50	1	9366542	2463	72.85	3.82	12	1.00	361.00	6887.00	40750	20240227	-35.46	16100	20231031	63.35	40750	-35.46	20240227	21400	22.90	20240703	40750	-35.46	20240227	16100	63.35	20231031	3.08	N	322310	500	46 억		0	N	N	0	N	00	N
145	20240708	091117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	-250	5	-0.93	1347775150	50411	11.34	26700	27400	25500	34900	18800	26850	26735.19	0.00	0	-3101	28316	27582	26766	26032	25216	27175	25625	47	8050	500	18790	50	1	9366542	2492	73.68	3.86	12	0.54	361.00	6887.00	40750	20240227	-34.72	16100	20231031	65.22	40750	-34.72	20240227	21400	24.30	20240703	40750	-34.72	20240227	16100	65.22	20231031	3.08	N	322310	500	46 억		0	N	N	0	N	00	N
146	20240705	161112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26850	250	2	0.94	11802313700	442321	47.47	27500	27500	25950	34550	18650	26600	26682.70	0.00	0	-7801	30000	28300	25350	23650	20700	29150	24500	47	7950	500	18620	50	1	9366542	2515	74.38	3.90	12	4.72	361.00	6887.00	40750	20240227	-34.11	16100	20231031	66.77	40750	-34.11	20240227	21400	25.47	20240703	40750	-34.11	20240227	16100	66.77	20231031	3.10	N	322310	500	46 억		0	N	N	0	N	00	N
147	20240705	151115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26900	300	2	1.13	11288248950	423202	45.42	27500	27500	25950	34550	18650	26600	26673.54	0.00	0	-8324	30000	28300	25350	23650	20700	29150	24500	47	7950	500	18620	50	1	9366542	2520	74.52	3.91	12	4.52	361.00	6887.00	40750	20240227	-33.99	16100	20231031	67.08	40750	-33.99	20240227	21400	25.70	20240703	40750	-33.99	20240227	16100	67.08	20231031	3.10	N	322310	500	46 억		0	N	N	0	N	00	N
148	20240705	141118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26650	50	2	0.19	9703341950	364172	39.09	27500	27500	25950	34550	18650	26600	26645.02	0.00	0	-18307	30000	28300	25350	23650	20700	29150	24500	47	7950	500	18620	50	1	9366542	2496	73.82	3.87	12	3.89	361.00	6887.00	40750	20240227	-34.60	16100	20231031	65.53	40750	-34.60	20240227	21400	24.53	20240703	40750	-34.60	20240227	16100	65.53	20231031	3.10	N	322310	500	46 억		0	N	N	0	N	00	N
149	20240705	131115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26450	-150	5	-0.56	8771023750	328906	35.30	27500	27500	25950	34550	18650	26600	26667.40	0.00	0	-15725	30000	28300	25350	23650	20700	29150	24500	47	7950	500	18620	50	1	9366542	2477	73.27	3.84	12	3.51	361.00	6887.00	40750	20240227	-35.09	16100	20231031	64.29	40750	-35.09	20240227	21400	23.60	20240703	40750	-35.09	20240227	16100	64.29	20231031	3.10	N	322310	500	46 억		0	N	N	0	N	00	N
150	20240705	121115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26650	50	2	0.19	8360526100	313494	33.65	27500	27500	25950	34550	18650	26600	26669.00	0.00	0	-16130	30000	28300	25350	23650	20700	29150	24500	47	7950	500	18620	50	1	9366542	2496	73.82	3.87	12	3.35	361.00	6887.00	40750	20240227	-34.60	16100	20231031	65.53	40750	-34.60	20240227	21400	24.53	20240703	40750	-34.60	20240227	16100	65.53	20231031	3.10	N	322310	500	46 억		0	N	N	0	N	00	N
151	20240705	111112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26650	50	2	0.19	7925850850	297137	31.89	27500	27500	25950	34550	18650	26600	26674.22	0.00	0	-17719	30000	28300	25350	23650	20700	29150	24500	47	7950	500	18620	50	1	9366542	2496	73.82	3.87	12	3.17	361.00	6887.00	40750	20240227	-34.60	16100	20231031	65.53	40750	-34.60	20240227	21400	24.53	20240703	40750	-34.60	20240227	16100	65.53	20231031	3.10	N	322310	500	46 억		0	N	N	0	N	00	N
152	20240705	101112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26350	-250	5	-0.94	5863376850	219874	23.60	27500	27500	25950	34550	18650	26600	26667.18	0.00	0	-5553	30000	28300	25350	23650	20700	29150	24500	47	7950	500	18620	50	1	9366542	2468	72.99	3.83	12	2.35	361.00	6887.00	40750	20240227	-35.34	16100	20231031	63.66	40750	-35.34	20240227	21400	23.13	20240703	40750	-35.34	20240227	16100	63.66	20231031	3.10	N	322310	500	46 억		0	N	N	0	N	00	N
153	20240705	091114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26350	-250	5	-0.94	3496781800	129804	13.93	27500	27500	26150	34550	18650	26600	26940.62	0.00	0	-10430	30000	28300	25350	23650	20700	29150	24500	47	7950	500	18620	50	1	9366542	2468	72.99	3.83	12	1.39	361.00	6887.00	40750	20240227	-35.34	16100	20231031	63.66	40750	-35.34	20240227	21400	23.13	20240703	40750	-35.34	20240227	16100	63.66	20231031	3.10	N	322310	500	46 억		0	N	N	0	N	00	N
154	20240704	161108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	4450	2	20.09	23354721900	917734	1718.67	22500	27050	22400	28750	15550	22150	25444.43	0.00	0	107316	23383	22766	22083	21466	20783	22425	21125	47	6600	500	15500	50	1	9366542	2492	73.68	3.86	12	9.80	361.00	6887.00	40750	20240227	-34.72	16100	20231031	65.22	40750	-34.72	20240227	21400	24.30	20240703	40750	-34.72	20240227	16100	65.22	20231031	3.13	N	322310	500	46 억		0	N	N	0	N	00	N
155	20240704	151113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26700	4550	2	20.54	21903990550	862796	1615.78	22500	27050	22400	28750	15550	22150	25387.22	0.00	0	109912	23383	22766	22083	21466	20783	22425	21125	47	6600	500	15500	50	1	9366542	2501	73.96	3.88	12	9.21	361.00	6887.00	40750	20240227	-34.48	16100	20231031	65.84	40750	-34.48	20240227	21400	24.77	20240703	40750	-34.48	20240227	16100	65.84	20231031	3.13	N	322310	500	46 억		0	N	N	0	N	00	N
156	20240704	141111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26100	3950	2	17.83	14012274650	563611	1055.49	22500	26500	22400	28750	15550	22150	24861.61	0.00	0	92566	23383	22766	22083	21466	20783	22425	21125	47	6600	500	15500	50	1	9366542	2445	72.30	3.79	12	6.02	361.00	6887.00	40750	20240227	-35.95	16100	20231031	62.11	40750	-35.95	20240227	21400	21.96	20240703	40750	-35.95	20240227	16100	62.11	20231031	3.13	N	322310	500	46 억		0	N	N	0	N	00	N
157	20240704	131111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	1850	2	8.35	6947448000	288911	541.05	22500	25000	22400	28750	15550	22150	24047.02	0.00	0	44749	23383	22766	22083	21466	20783	22425	21125	47	6600	500	15500	50	1	9366542	2248	66.48	3.48	12	3.08	361.00	6887.00	40750	20240227	-41.10	16100	20231031	49.07	40750	-41.10	20240227	21400	12.15	20240703	40750	-41.10	20240227	16100	49.07	20231031	3.13	N	322310	500	46 억		0	N	N	0	N	00	N
158	20240704	121111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	1850	2	8.35	6540762650	271943	509.28	22500	25000	22400	28750	15550	22150	24051.96	0.00	0	43119	23383	22766	22083	21466	20783	22425	21125	47	6600	500	15500	50	1	9366542	2248	66.48	3.48	12	2.90	361.00	6887.00	40750	20240227	-41.10	16100	20231031	49.07	40750	-41.10	20240227	21400	12.15	20240703	40750	-41.10	20240227	16100	49.07	20231031	3.13	N	322310	500	46 억		0	N	N	0	N	00	N
159	20240704	111109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24300	2150	2	9.71	5829344300	242533	454.20	22500	25000	22400	28750	15550	22150	24035.26	0.00	0	41290	23383	22766	22083	21466	20783	22425	21125	47	6600	500	15500	50	1	9366542	2276	67.31	3.53	12	2.59	361.00	6887.00	40750	20240227	-40.37	16100	20231031	50.93	40750	-40.37	20240227	21400	13.55	20240703	40750	-40.37	20240227	16100	50.93	20231031	3.13	N	322310	500	46 억		0	N	N	0	N	00	N
160	20240704	101110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	1650	2	7.45	3178753200	134074	251.08	22500	24400	22400	28750	15550	22150	23708.95	0.00	0	27259	23383	22766	22083	21466	20783	22425	21125	47	6600	500	15500	50	1	9366542	2229	65.93	3.46	12	1.43	361.00	6887.00	40750	20240227	-41.60	16100	20231031	47.83	40750	-41.60	20240227	21400	11.21	20240703	40750	-41.60	20240227	16100	47.83	20231031	3.13	N	322310	500	46 억		0	N	N	0	N	00	N
161	20240704	091112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	1800	2	8.13	797247200	34202	64.05	22500	23950	22400	28750	15550	22150	23309.96	0.00	0	8590	23383	22766	22083	21466	20783	22425	21125	47	6600	500	15500	50	1	9366542	2243	66.34	3.48	12	0.37	361.00	6887.00	40750	20240227	-41.23	16100	20231031	48.76	40750	-41.23	20240227	21400	11.92	20240703	40750	-41.23	20240227	16100	48.76	20231031	3.13	N	322310	500	46 억		0	N	N	0	N	00	N
162	20240703	161105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	-400	5	-1.77	1162066050	53201	117.14	22650	22700	21400	29300	15800	22550	21841.15	0.00	0	2807	23650	23100	22750	22200	21850	22925	22025	47	6750	500	15780	50	1	9366542	2075	61.36	3.22	12	0.57	361.00	6887.00	40750	20240227	-45.64	16100	20231031	37.58	40750	-45.64	20240227	21400	3.50	20240703	40750	-45.64	20240227	16100	37.58	20231031	3.12	N	322310	500	46 억		0	N	N	0	N	00	N
163	20240703	151108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	-600	5	-2.66	1116749900	51150	112.63	22650	22700	21400	29300	15800	22550	21832.49	0.00	0	2936	23650	23100	22750	22200	21850	22925	22025	47	6750	500	15780	50	1	9366542	2056	60.80	3.19	12	0.55	361.00	6887.00	40750	20240227	-46.13	16100	20231031	36.34	40750	-46.13	20240227	21400	2.57	20240703	40750	-46.13	20240227	16100	36.34	20231031	3.12	N	322310	500	46 억		0	N	N	0	N	00	N
164	20240703	141109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	-700	5	-3.10	962666450	44119	97.15	22650	22700	21400	29300	15800	22550	21819.36	0.00	0	-612	23650	23100	22750	22200	21850	22925	22025	47	6750	500	15780	50	1	9366542	2047	60.53	3.17	12	0.47	361.00	6887.00	40750	20240227	-46.38	16100	20231031	35.71	40750	-46.38	20240227	21400	2.10	20240703	40750	-46.38	20240227	16100	35.71	20231031	3.12	N	322310	500	46 억		0	N	N	0	N	00	N
165	20240703	131108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	-750	5	-3.33	874733150	40087	88.27	22650	22700	21400	29300	15800	22550	21820.41	0.00	0	-2168	23650	23100	22750	22200	21850	22925	22025	47	6750	500	15780	50	1	9366542	2042	60.39	3.17	12	0.43	361.00	6887.00	40750	20240227	-46.50	16100	20231031	35.40	40750	-46.50	20240227	21400	1.87	20240703	40750	-46.50	20240227	16100	35.40	20231031	3.12	N	322310	500	46 억		0	N	N	0	N	00	N
166	20240703	121107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	-750	5	-3.33	802513450	36769	80.96	22650	22700	21400	29300	15800	22550	21825.32	0.00	0	-3078	23650	23100	22750	22200	21850	22925	22025	47	6750	500	15780	50	1	9366542	2042	60.39	3.17	12	0.39	361.00	6887.00	40750	20240227	-46.50	16100	20231031	35.40	40750	-46.50	20240227	21400	1.87	20240703	40750	-46.50	20240227	16100	35.40	20231031	3.12	N	322310	500	46 억		0	N	N	0	N	00	N
167	20240703	111110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	-700	5	-3.10	663111000	30367	66.87	22650	22700	21400	29300	15800	22550	21835.98	0.00	0	-2611	23650	23100	22750	22200	21850	22925	22025	47	6750	500	15780	50	1	9366542	2047	60.53	3.17	12	0.32	361.00	6887.00	40750	20240227	-46.38	16100	20231031	35.71	40750	-46.38	20240227	21400	2.10	20240703	40750	-46.38	20240227	16100	35.71	20231031	3.12	N	322310	500	46 억		0	N	N	0	N	00	N
168	20240703	101110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	-850	5	-3.77	376736800	17106	37.67	22650	22700	21600	29300	15800	22550	22022.89	0.00	0	-3447	23650	23100	22750	22200	21850	22925	22025	47	6750	500	15780	50	1	9366542	2033	60.11	3.15	12	0.18	361.00	6887.00	40750	20240227	-46.75	16100	20231031	34.78	40750	-46.75	20240227	21600	0.46	20240703	40750	-46.75	20240227	16100	34.78	20231031	3.12	N	322310	500	46 억		0	N	N	0	N	00	N
169	20240703	091106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22400	-150	5	-0.67	45353750	2019	4.45	22650	22700	22350	29300	15800	22550	22462.39	0.00	0	-524	23650	23100	22750	22200	21850	22925	22025	47	6750	500	15780	50	1	9366542	2098	62.05	3.25	12	0.02	361.00	6887.00	40750	20240227	-45.03	16100	20231031	39.13	40750	-45.03	20240227	21650	3.46	20240625	40750	-45.03	20240227	16100	39.13	20231031	3.12	N	322310	500	46 억		0	N	N	0	N	00	N
170	20240702	161103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	-750	5	-3.22	1011717800	44691	75.44	23300	23300	22400	30250	16350	23300	22639.32	0.00	0	-3538	24000	23650	23300	22950	22600	23825	23125	47	6950	500	16310	50	1	9366542	2112	62.47	3.27	12	0.48	361.00	6887.00	40750	20240227	-44.66	16100	20231031	40.06	40750	-44.66	20240227	21650	4.16	20240625	40750	-44.66	20240227	16100	40.06	20231031	3.13	N	322310	500	46 억		0	N	N	0	N	00	N
171	20240702	151105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	-700	5	-3.00	949704100	41943	70.80	23300	23300	22400	30250	16350	23300	22642.73	0.00	0	-3507	24000	23650	23300	22950	22600	23825	23125	47	6950	500	16310	50	1	9366542	2117	62.60	3.28	12	0.45	361.00	6887.00	40750	20240227	-44.54	16100	20231031	40.37	40750	-44.54	20240227	21650	4.39	20240625	40750	-44.54	20240227	16100	40.37	20231031	3.13	N	322310	500	46 억		0	N	N	0	N	00	N
172	20240702	141106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	-800	5	-3.43	846249100	37351	63.05	23300	23300	22400	30250	16350	23300	22656.67	0.00	0	-3369	24000	23650	23300	22950	22600	23825	23125	47	6950	500	16310	50	1	9366542	2107	62.33	3.27	12	0.40	361.00	6887.00	40750	20240227	-44.79	16100	20231031	39.75	40750	-44.79	20240227	21650	3.93	20240625	40750	-44.79	20240227	16100	39.75	20231031	3.13	N	322310	500	46 억		0	N	N	0	N	00	N
173	20240702	131105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	-850	5	-3.65	732035700	32263	54.46	23300	23300	22450	30250	16350	23300	22689.64	0.00	0	-3906	24000	23650	23300	22950	22600	23825	23125	47	6950	500	16310	50	1	9366542	2103	62.19	3.26	12	0.34	361.00	6887.00	40750	20240227	-44.91	16100	20231031	39.44	40750	-44.91	20240227	21650	3.70	20240625	40750	-44.91	20240227	16100	39.44	20231031	3.13	N	322310	500	46 억		0	N	N	0	N	00	N
174	20240702	121106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	-650	5	-2.79	561362650	24691	41.68	23300	23300	22500	30250	16350	23300	22735.52	0.00	0	-1338	24000	23650	23300	22950	22600	23825	23125	47	6950	500	16310	50	1	9366542	2122	62.74	3.29	12	0.26	361.00	6887.00	40750	20240227	-44.42	16100	20231031	40.68	40750	-44.42	20240227	21650	4.62	20240625	40750	-44.42	20240227	16100	40.68	20231031	3.13	N	322310	500	46 억		0	N	N	0	N	00	N
175	20240702	111105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	-550	5	-2.36	450677900	19809	33.44	23300	23300	22500	30250	16350	23300	22751.17	0.00	0	-725	24000	23650	23300	22950	22600	23825	23125	47	6950	500	16310	50	1	9366542	2131	63.02	3.30	12	0.21	361.00	6887.00	40750	20240227	-44.17	16100	20231031	41.30	40750	-44.17	20240227	21650	5.08	20240625	40750	-44.17	20240227	16100	41.30	20231031	3.13	N	322310	500	46 억		0	N	N	0	N	00	N
176	20240702	101104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	-700	5	-3.00	335701950	14734	24.87	23300	23300	22500	30250	16350	23300	22784.17	0.00	0	-1223	24000	23650	23300	22950	22600	23825	23125	47	6950	500	16310	50	1	9366542	2117	62.60	3.28	12	0.16	361.00	6887.00	40750	20240227	-44.54	16100	20231031	40.37	40750	-44.54	20240227	21650	4.39	20240625	40750	-44.54	20240227	16100	40.37	20231031	3.13	N	322310	500	46 억		0	N	N	0	N	00	N
177	20240702	091106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	-250	5	-1.07	36949250	1595	2.69	23300	23300	23050	30250	16350	23300	23165.67	0.00	0	60	24000	23650	23300	22950	22600	23825	23125	47	6950	500	16310	50	1	9366542	2159	63.85	3.35	12	0.02	361.00	6887.00	40750	20240227	-43.44	16100	20231031	43.17	40750	-43.44	20240227	21650	6.47	20240625	40750	-43.44	20240227	16100	43.17	20231031	3.13	N	322310	500	46 억		0	N	N	0	N	00	N
178	20240701	161100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	350	2	1.53	1368598150	58791	106.73	23200	23650	22950	29800	16100	22950	23279.00	0.00	0	-6327	23650	23300	22950	22600	22250	23125	22425	47	6850	500	16060	50	1	9366542	2182	64.54	3.38	12	0.63	361.00	6887.00	40750	20240227	-42.82	16100	20231031	44.72	40750	-42.82	20240227	21650	7.62	20240625	40750	-42.82	20240227	16100	44.72	20231031	3.20	N	322310	500	46 억		0	N	N	0	N	00	N
179	20240701	151103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	300	2	1.31	1308335950	56200	102.02	23200	23650	22950	29800	16100	22950	23280.00	0.00	0	-6262	23650	23300	22950	22600	22250	23125	22425	47	6850	500	16060	50	1	9366542	2178	64.40	3.38	12	0.60	361.00	6887.00	40750	20240227	-42.94	16100	20231031	44.41	40750	-42.94	20240227	21650	7.39	20240625	40750	-42.94	20240227	16100	44.41	20231031	3.20	N	322310	500	46 억		0	N	N	0	N	00	N
180	20240701	141101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	50	2	0.22	955543050	41122	74.65	23200	23550	22950	29800	16100	22950	23236.79	0.00	0	-6367	23650	23300	22950	22600	22250	23125	22425	47	6850	500	16060	50	1	9366542	2154	63.71	3.34	12	0.44	361.00	6887.00	40750	20240227	-43.56	16100	20231031	42.86	40750	-43.56	20240227	21650	6.24	20240625	40750	-43.56	20240227	16100	42.86	20231031	3.20	N	322310	500	46 억		0	N	N	0	N	00	N
181	20240701	131102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	50	2	0.22	890737550	38308	69.54	23200	23550	22950	29800	16100	22950	23252.01	0.00	0	-6193	23650	23300	22950	22600	22250	23125	22425	47	6850	500	16060	50	1	9366542	2154	63.71	3.34	12	0.41	361.00	6887.00	40750	20240227	-43.56	16100	20231031	42.86	40750	-43.56	20240227	21650	6.24	20240625	40750	-43.56	20240227	16100	42.86	20231031	3.20	N	322310	500	46 억		0	N	N	0	N	00	N
182	20240701	121102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	100	2	0.44	817284000	35117	63.75	23200	23550	22950	29800	16100	22950	23273.18	0.00	0	-6025	23650	23300	22950	22600	22250	23125	22425	47	6850	500	16060	50	1	9366542	2159	63.85	3.35	12	0.37	361.00	6887.00	40750	20240227	-43.44	16100	20231031	43.17	40750	-43.44	20240227	21650	6.47	20240625	40750	-43.44	20240227	16100	43.17	20231031	3.20	N	322310	500	46 억		0	N	N	0	N	00	N
183	20240701	111059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	100	2	0.44	712249050	30546	55.45	23200	23550	23000	29800	16100	22950	23317.27	0.00	0	-4637	23650	23300	22950	22600	22250	23125	22425	47	6850	500	16060	50	1	9366542	2159	63.85	3.35	12	0.33	361.00	6887.00	40750	20240227	-43.44	16100	20231031	43.17	40750	-43.44	20240227	21650	6.47	20240625	40750	-43.44	20240227	16100	43.17	20231031	3.20	N	322310	500	46 억		0	N	N	0	N	00	N
184	20240701	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23350	400	2	1.74	558176500	23891	43.37	23200	23550	23000	29800	16100	22950	23363.48	0.00	0	-3680	23650	23300	22950	22600	22250	23125	22425	47	6850	500	16060	50	1	9366542	2187	64.68	3.39	12	0.26	361.00	6887.00	40750	20240227	-42.70	16100	20231031	45.03	40750	-42.70	20240227	21650	7.85	20240625	40750	-42.70	20240227	16100	45.03	20231031	3.20	N	322310	500	46 억		0	N	N	0	N	00	N
185	20240701	091056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	500	2	2.18	141293400	6064	11.01	23200	23450	23000	29800	16100	22950	23300.42	0.00	0	-423	23650	23300	22950	22600	22250	23125	22425	47	6850	500	16060	50	1	9366542	2196	64.96	3.40	12	0.06	361.00	6887.00	40750	20240227	-42.45	16100	20231031	45.65	40750	-42.45	20240227	21650	8.31	20240625	40750	-42.45	20240227	16100	45.65	20231031	3.20	N	322310	500	46 억		0	N	N	0	N	00	N