KissMeData/451220/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	161333	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13990	-750	5	-5.09	2447019340	173615	408.16	14560	14730	13830	19160	10320	14740	14095.05	0.32	0	14644	15386	15062	14806	14482	14226	14935	14355	39	4420	500	10310	10	1	7874611	1102	-40.20	4.15	12	2.20	-348.00	3372.00	32400	20231017	-56.82	13830	20240731	1.16	31350	-55.37	20240405	13830	1.16	20240731	32400	-56.82	20231017	13830	1.16	20240731	1.51	N	451220	500	39 억		24809	N	N	4	N	00	N
3	20240731	151352	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13950	-790	5	-5.36	2315122040	164158	385.93	14560	14730	13830	19160	10320	14740	14103.01	0.32	0	14839	15386	15062	14806	14482	14226	14935	14355	39	4420	500	10310	10	1	7874611	1099	-40.09	4.14	12	2.08	-348.00	3372.00	32400	20231017	-56.94	13830	20240731	0.87	31350	-55.50	20240405	13830	0.87	20240731	32400	-56.94	20231017	13830	0.87	20240731	1.51	N	451220	500	39 억		24809	N	N	12	N	00	N
4	20240731	141354	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	13930	-810	5	-5.50	1837092620	129899	305.39	14560	14730	13910	19160	10320	14740	14142.47	0.32	0	12346	15386	15062	14806	14482	14226	14935	14355	39	4420	500	10310	10	1	7874611	1097	-40.03	4.13	12	1.65	-348.00	3372.00	32400	20231017	-57.01	13910	20240731	0.14	31350	-55.57	20240405	13910	0.14	20240731	32400	-57.01	20231017	13910	0.14	20240731	1.51	N	451220	500	39 억		24809	N	N	12	N	00	N
5	20240731	131346	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14100	-640	5	-4.34	1413359080	99670	234.32	14560	14730	14050	19160	10320	14740	14180.39	0.32	0	12125	15386	15062	14806	14482	14226	14935	14355	39	4420	500	10310	10	1	7874611	1110	-40.52	4.18	12	1.27	-348.00	3372.00	32400	20231017	-56.48	14050	20240731	0.36	31350	-55.02	20240405	14050	0.36	20240731	32400	-56.48	20231017	14050	0.36	20240731	1.51	N	451220	500	39 억		24809	N	N	12	N	00	N
6	20240731	121347	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14100	-640	5	-4.34	992211420	69814	164.13	14560	14730	14050	19160	10320	14740	14212.21	0.32	0	9887	15386	15062	14806	14482	14226	14935	14355	39	4420	500	10310	10	1	7874611	1110	-40.52	4.18	12	0.89	-348.00	3372.00	32400	20231017	-56.48	14050	20240731	0.36	31350	-55.02	20240405	14050	0.36	20240731	32400	-56.48	20231017	14050	0.36	20240731	1.51	N	451220	500	39 억		24809	N	N	12	N	00	N
7	20240731	111348	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14130	-610	5	-4.14	662749160	46444	109.19	14560	14730	14050	19160	10320	14740	14269.86	0.32	0	403	15386	15062	14806	14482	14226	14935	14355	39	4420	500	10310	10	1	7874611	1113	-40.60	4.19	12	0.59	-348.00	3372.00	32400	20231017	-56.39	14050	20240731	0.57	31350	-54.93	20240405	14050	0.57	20240731	32400	-56.39	20231017	14050	0.57	20240731	1.51	N	451220	500	39 억		24809	N	N	12	N	00	N
8	20240731	101345	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14220	-520	5	-3.53	420497690	29305	68.89	14560	14730	14160	19160	10320	14740	14349.01	0.32	0	667	15386	15062	14806	14482	14226	14935	14355	39	4420	500	10310	10	1	7874611	1120	-40.86	4.22	12	0.37	-348.00	3372.00	32400	20231017	-56.11	14160	20240731	0.42	31350	-54.64	20240405	14160	0.42	20240731	32400	-56.11	20231017	14160	0.42	20240731	1.51	N	451220	500	39 억		24809	N	N	12	N	00	N
9	20240731	091343	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14250	-490	5	-3.32	108788680	7550	17.75	14560	14730	14160	19160	10320	14740	14409.10	0.32	0	-172	15386	15062	14806	14482	14226	14935	14355	39	4420	500	10310	10	1	7874611	1122	-40.95	4.23	12	0.10	-348.00	3372.00	32400	20231017	-56.02	14160	20240731	0.64	31350	-54.55	20240405	14160	0.64	20240731	32400	-56.02	20231017	14160	0.64	20240731	1.51	N	451220	500	39 억		24809	N	N	12	N	00	N
10	20240730	161310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14740	-490	5	-3.22	620088350	42187	84.51	15020	15130	14550	19790	10670	15230	14698.53	0.39	0	-5851	15756	15492	15196	14932	14636	15345	14785	39	4560	500	10660	10	1	7874611	1161	-42.36	4.37	12	0.54	-348.00	3372.00	32400	20231017	-54.51	14500	20240725	1.66	31350	-52.98	20240405	14500	1.66	20240725	32400	-54.51	20231017	14500	1.66	20240725	1.52	N	451220	500	39 억		30681	N	N	12	N	00	N
11	20240730	151339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14680	-550	5	-3.61	571709640	38901	77.93	15020	15130	14550	19790	10670	15230	14696.53	0.39	0	-4972	15756	15492	15196	14932	14636	15345	14785	39	4560	500	10660	10	1	7874611	1156	-42.18	4.35	12	0.49	-348.00	3372.00	32400	20231017	-54.69	14500	20240725	1.24	31350	-53.17	20240405	14500	1.24	20240725	32400	-54.69	20231017	14500	1.24	20240725	1.52	N	451220	500	39 억		30681	N	N	18	N	00	N
12	20240730	141320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14640	-590	5	-3.87	508644210	34602	69.32	15020	15130	14550	19790	10670	15230	14699.85	0.39	0	-4219	15756	15492	15196	14932	14636	15345	14785	39	4560	500	10660	10	1	7874611	1153	-42.07	4.34	12	0.44	-348.00	3372.00	32400	20231017	-54.81	14500	20240725	0.97	31350	-53.30	20240405	14500	0.97	20240725	32400	-54.81	20231017	14500	0.97	20240725	1.52	N	451220	500	39 억		30681	N	N	18	N	00	N
13	20240730	131326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14620	-610	5	-4.01	474139360	32248	64.60	15020	15130	14550	19790	10670	15230	14702.91	0.39	0	-5330	15756	15492	15196	14932	14636	15345	14785	39	4560	500	10660	10	1	7874611	1151	-42.01	4.34	12	0.41	-348.00	3372.00	32400	20231017	-54.88	14500	20240725	0.83	31350	-53.37	20240405	14500	0.83	20240725	32400	-54.88	20231017	14500	0.83	20240725	1.52	N	451220	500	39 억		30681	N	N	18	N	00	N
14	20240730	121318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14600	-630	5	-4.14	365920840	24843	49.77	15020	15130	14550	19790	10670	15230	14729.33	0.39	0	-5024	15756	15492	15196	14932	14636	15345	14785	39	4560	500	10660	10	1	7874611	1150	-41.95	4.33	12	0.32	-348.00	3372.00	32400	20231017	-54.94	14500	20240725	0.69	31350	-53.43	20240405	14500	0.69	20240725	32400	-54.94	20231017	14500	0.69	20240725	1.52	N	451220	500	39 억		30681	N	N	18	N	00	N
15	20240730	111327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14580	-650	5	-4.27	315538470	21396	42.86	15020	15130	14550	19790	10670	15230	14747.54	0.39	0	-5360	15756	15492	15196	14932	14636	15345	14785	39	4560	500	10660	10	1	7874611	1148	-41.90	4.32	12	0.27	-348.00	3372.00	32400	20231017	-55.00	14500	20240725	0.55	31350	-53.49	20240405	14500	0.55	20240725	32400	-55.00	20231017	14500	0.55	20240725	1.52	N	451220	500	39 억		30681	N	N	18	N	00	N
16	20240730	101335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14600	-630	5	-4.14	230450220	15579	31.21	15020	15130	14550	19790	10670	15230	14792.36	0.39	0	-4055	15756	15492	15196	14932	14636	15345	14785	39	4560	500	10660	10	1	7874611	1150	-41.95	4.33	12	0.20	-348.00	3372.00	32400	20231017	-54.94	14500	20240725	0.69	31350	-53.43	20240405	14500	0.69	20240725	32400	-54.94	20231017	14500	0.69	20240725	1.52	N	451220	500	39 억		30681	N	N	18	N	00	N
17	20240730	091344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14950	-280	5	-1.84	33297570	2218	4.44	15020	15130	14940	19790	10670	15230	15012.43	0.39	0	-609	15756	15492	15196	14932	14636	15345	14785	39	4560	500	10660	10	1	7874611	1177	-42.96	4.43	12	0.03	-348.00	3372.00	32400	20231017	-53.86	14500	20240725	3.10	31350	-52.31	20240405	14500	3.10	20240725	32400	-53.86	20231017	14500	3.10	20240725	1.52	N	451220	500	39 억		30681	N	N	18	N	00	N
18	20240729	161308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15230	290	2	1.94	739327650	48821	148.62	15300	15460	14900	19420	10460	14940	15143.21	0.40	0	-789	15520	15230	14870	14580	14220	15375	14725	39	4480	500	10450	10	1	7874611	1199	-43.76	4.52	12	0.62	-348.00	3372.00	32400	20231017	-52.99	14500	20240725	5.03	31350	-51.42	20240405	14500	5.03	20240725	32400	-52.99	20231017	14500	5.03	20240725	1.51	N	451220	500	39 억		31392	N	N	18	N	00	N
19	20240729	151329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15220	280	2	1.87	722275100	47701	145.21	15300	15460	14900	19420	10460	14940	15141.72	0.40	0	-787	15520	15230	14870	14580	14220	15375	14725	39	4480	500	10450	10	1	7874611	1199	-43.74	4.51	12	0.61	-348.00	3372.00	32400	20231017	-53.02	14500	20240725	4.97	31350	-51.45	20240405	14500	4.97	20240725	32400	-53.02	20231017	14500	4.97	20240725	1.51	N	451220	500	39 억		31392	N	N	0	N	00	N
20	20240729	141336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15070	130	2	0.87	654826420	43253	131.67	15300	15460	14900	19420	10460	14940	15139.45	0.40	0	-2423	15520	15230	14870	14580	14220	15375	14725	39	4480	500	10450	10	1	7874611	1187	-43.30	4.47	12	0.55	-348.00	3372.00	32400	20231017	-53.49	14500	20240725	3.93	31350	-51.93	20240405	14500	3.93	20240725	32400	-53.49	20231017	14500	3.93	20240725	1.51	N	451220	500	39 억		31392	N	N	0	N	00	N
21	20240729	131336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15080	140	2	0.94	579450410	38267	116.49	15300	15460	14900	19420	10460	14940	15142.30	0.40	0	-4537	15520	15230	14870	14580	14220	15375	14725	39	4480	500	10450	10	1	7874611	1187	-43.33	4.47	12	0.49	-348.00	3372.00	32400	20231017	-53.46	14500	20240725	4.00	31350	-51.90	20240405	14500	4.00	20240725	32400	-53.46	20231017	14500	4.00	20240725	1.51	N	451220	500	39 억		31392	N	N	0	N	00	N
22	20240729	121335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14930	-10	5	-0.07	519257490	34263	104.30	15300	15460	14900	19420	10460	14940	15155.05	0.40	0	-6480	15520	15230	14870	14580	14220	15375	14725	39	4480	500	10450	10	1	7874611	1176	-42.90	4.43	12	0.44	-348.00	3372.00	32400	20231017	-53.92	14500	20240725	2.97	31350	-52.38	20240405	14500	2.97	20240725	32400	-53.92	20231017	14500	2.97	20240725	1.51	N	451220	500	39 억		31392	N	N	0	N	00	N
23	20240729	111323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14950	10	2	0.07	474495190	31266	95.18	15300	15460	14900	19420	10460	14940	15176.08	0.40	0	-6331	15520	15230	14870	14580	14220	15375	14725	39	4480	500	10450	10	1	7874611	1177	-42.96	4.43	12	0.40	-348.00	3372.00	32400	20231017	-53.86	14500	20240725	3.10	31350	-52.31	20240405	14500	3.10	20240725	32400	-53.86	20231017	14500	3.10	20240725	1.51	N	451220	500	39 억		31392	N	N	0	N	00	N
24	20240729	101318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15130	190	2	1.27	295797750	19371	58.97	15300	15460	15060	19420	10460	14940	15270.13	0.40	0	-2764	15520	15230	14870	14580	14220	15375	14725	39	4480	500	10450	10	1	7874611	1191	-43.48	4.49	12	0.25	-348.00	3372.00	32400	20231017	-53.30	14500	20240725	4.34	31350	-51.74	20240405	14500	4.34	20240725	32400	-53.30	20231017	14500	4.34	20240725	1.51	N	451220	500	39 억		31392	N	N	0	N	00	N
25	20240729	091316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15300	360	2	2.41	153546700	9999	30.44	15300	15460	15240	19420	10460	14940	15356.21	0.40	0	1288	15520	15230	14870	14580	14220	15375	14725	39	4480	500	10450	10	1	7874611	1205	-43.97	4.54	12	0.13	-348.00	3372.00	32400	20231017	-52.78	14500	20240725	5.52	31350	-51.20	20240405	14500	5.52	20240725	32400	-52.78	20231017	14500	5.52	20240725	1.51	N	451220	500	39 억		31392	N	N	0	N	00	N
26	20240726	161258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14940	290	2	1.98	482805480	32367	54.44	14510	15160	14510	19040	10260	14650	14916.58	0.31	0	6808	14936	14792	14646	14502	14356	14865	14575	39	4390	500	10250	10	1	7874611	1176	-42.93	4.43	12	0.41	-348.00	3372.00	32400	20231017	-53.89	14500	20240725	3.03	31350	-52.34	20240405	14500	3.03	20240725	32400	-53.89	20231017	14500	3.03	20240725	1.49	N	451220	500	39 억		24684	N	N	0	N	00	N
27	20240726	151309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15040	390	2	2.66	448564050	30078	50.59	14510	15160	14510	19040	10260	14650	14913.36	0.31	0	6678	14936	14792	14646	14502	14356	14865	14575	39	4390	500	10250	10	1	7874611	1184	-43.22	4.46	12	0.38	-348.00	3372.00	32400	20231017	-53.58	14500	20240725	3.72	31350	-52.03	20240405	14500	3.72	20240725	32400	-53.58	20231017	14500	3.72	20240725	1.49	N	451220	500	39 억		24684	N	N	0	N	00	N
28	20240726	141308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14960	310	2	2.12	325047100	21871	36.79	14510	15010	14510	19040	10260	14650	14862.01	0.31	0	2279	14936	14792	14646	14502	14356	14865	14575	39	4390	500	10250	10	1	7874611	1178	-42.99	4.44	12	0.28	-348.00	3372.00	32400	20231017	-53.83	14500	20240725	3.17	31350	-52.28	20240405	14500	3.17	20240725	32400	-53.83	20231017	14500	3.17	20240725	1.49	N	451220	500	39 억		24684	N	N	0	N	00	N
29	20240726	131311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14870	220	2	1.50	263057550	17716	29.80	14510	15010	14510	19040	10260	14650	14848.59	0.31	0	1316	14936	14792	14646	14502	14356	14865	14575	39	4390	500	10250	10	1	7874611	1171	-42.73	4.41	12	0.22	-348.00	3372.00	32400	20231017	-54.10	14500	20240725	2.55	31350	-52.57	20240405	14500	2.55	20240725	32400	-54.10	20231017	14500	2.55	20240725	1.49	N	451220	500	39 억		24684	N	N	0	N	00	N
30	20240726	121316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14970	320	2	2.18	239688450	16143	27.15	14510	15010	14510	19040	10260	14650	14847.83	0.31	0	1381	14936	14792	14646	14502	14356	14865	14575	39	4390	500	10250	10	1	7874611	1179	-43.02	4.44	12	0.21	-348.00	3372.00	32400	20231017	-53.80	14500	20240725	3.24	31350	-52.25	20240405	14500	3.24	20240725	32400	-53.80	20231017	14500	3.24	20240725	1.49	N	451220	500	39 억		24684	N	N	0	N	00	N
31	20240726	111315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14940	290	2	1.98	173936540	11747	19.76	14510	14990	14510	19040	10260	14650	14806.89	0.31	0	2086	14936	14792	14646	14502	14356	14865	14575	39	4390	500	10250	10	1	7874611	1176	-42.93	4.43	12	0.15	-348.00	3372.00	32400	20231017	-53.89	14500	20240725	3.03	31350	-52.34	20240405	14500	3.03	20240725	32400	-53.89	20231017	14500	3.03	20240725	1.49	N	451220	500	39 억		24684	N	N	0	N	00	N
32	20240726	101306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14830	180	2	1.23	88841410	6032	10.15	14510	14960	14510	19040	10260	14650	14728.35	0.31	0	-334	14936	14792	14646	14502	14356	14865	14575	39	4390	500	10250	10	1	7874611	1168	-42.61	4.40	12	0.08	-348.00	3372.00	32400	20231017	-54.23	14500	20240725	2.28	31350	-52.70	20240405	14500	2.28	20240725	32400	-54.23	20231017	14500	2.28	20240725	1.49	N	451220	500	39 억		24684	N	N	0	N	00	N
33	20240726	091309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14730	80	2	0.55	33883740	2294	3.86	14510	14960	14510	19040	10260	14650	14770.59	0.31	0	-245	14936	14792	14646	14502	14356	14865	14575	39	4390	500	10250	10	1	7874611	1160	-42.33	4.37	12	0.03	-348.00	3372.00	32400	20231017	-54.54	14500	20240725	1.59	31350	-53.01	20240405	14500	1.59	20240725	32400	-54.54	20231017	14500	1.59	20240725	1.49	N	451220	500	39 억		24684	N	N	0	N	00	N
34	20240725	161304	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14650	-520	5	-3.43	863276070	59170	133.85	14520	14790	14500	19720	10620	15170	14589.75	0.29	0	2051	15830	15500	15200	14870	14570	15665	15035	39	4550	500	10610	10	1	7874611	1154	-42.10	4.34	12	0.75	-348.00	3372.00	32400	20231017	-54.78	14500	20240725	1.03	31350	-53.27	20240405	14500	1.03	20240725	32400	-54.78	20231017	14500	1.03	20240725	1.51	N	451220	500	39 억		22628	N	N	7	N	00	N
35	20240725	151318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14620	-550	5	-3.63	806522580	55296	125.09	14520	14790	14500	19720	10620	15170	14585.55	0.29	0	3242	15830	15500	15200	14870	14570	15665	15035	39	4550	500	10610	10	1	7874611	1151	-42.01	4.34	12	0.70	-348.00	3372.00	32400	20231017	-54.88	14500	20240725	0.83	31350	-53.37	20240405	14500	0.83	20240725	32400	-54.88	20231017	14500	0.83	20240725	1.51	N	451220	500	39 억		22628	N	N	7	N	00	N
36	20240725	141314	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14760	-410	5	-2.70	702044960	48171	108.97	14520	14790	14500	19720	10620	15170	14574.02	0.29	0	3378	15830	15500	15200	14870	14570	15665	15035	39	4550	500	10610	10	1	7874611	1162	-42.41	4.38	12	0.61	-348.00	3372.00	32400	20231017	-54.44	14500	20240725	1.79	31350	-52.92	20240405	14500	1.79	20240725	32400	-54.44	20231017	14500	1.79	20240725	1.51	N	451220	500	39 억		22628	N	N	7	N	00	N
37	20240725	131306	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14610	-560	5	-3.69	619813640	42557	96.27	14520	14790	14500	19720	10620	15170	14564.32	0.29	0	608	15830	15500	15200	14870	14570	15665	15035	39	4550	500	10610	10	1	7874611	1150	-41.98	4.33	12	0.54	-348.00	3372.00	32400	20231017	-54.91	14500	20240725	0.76	31350	-53.40	20240405	14500	0.76	20240725	32400	-54.91	20231017	14500	0.76	20240725	1.51	N	451220	500	39 억		22628	N	N	7	N	00	N
38	20240725	121311	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14650	-520	5	-3.43	540104260	37110	83.95	14520	14790	14500	19720	10620	15170	14554.14	0.29	0	-2380	15830	15500	15200	14870	14570	15665	15035	39	4550	500	10610	10	1	7874611	1154	-42.10	4.34	12	0.47	-348.00	3372.00	32400	20231017	-54.78	14500	20240725	1.03	31350	-53.27	20240405	14500	1.03	20240725	32400	-54.78	20231017	14500	1.03	20240725	1.51	N	451220	500	39 억		22628	N	N	7	N	00	N
39	20240725	111311	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14500	-670	5	-4.42	493991430	33945	76.79	14520	14790	14500	19720	10620	15170	14552.70	0.29	0	-3284	15830	15500	15200	14870	14570	15665	15035	39	4550	500	10610	10	1	7874611	1142	-41.67	4.30	12	0.43	-348.00	3372.00	32400	20231017	-55.25	14500	20240725	0.00	31350	-53.75	20240405	14500	0.00	20240725	32400	-55.25	20231017	14500	0.00	20240725	1.51	N	451220	500	39 억		22628	N	N	7	N	00	N
40	20240725	101301	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14700	-470	5	-3.10	361971630	24860	56.24	14520	14790	14500	19720	10620	15170	14560.40	0.29	0	-602	15830	15500	15200	14870	14570	15665	15035	39	4550	500	10610	10	1	7874611	1158	-42.24	4.36	12	0.32	-348.00	3372.00	32400	20231017	-54.63	14500	20240725	1.38	31350	-53.11	20240405	14500	1.38	20240725	32400	-54.63	20231017	14500	1.38	20240725	1.51	N	451220	500	39 억		22628	N	N	7	N	00	N
41	20240725	091256	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	14620	-550	5	-3.63	110425820	7564	17.11	14520	14790	14510	19720	10620	15170	14598.87	0.29	0	349	15830	15500	15200	14870	14570	15665	15035	39	4550	500	10610	10	1	7874611	1151	-42.01	4.34	12	0.10	-348.00	3372.00	32400	20231017	-54.88	14510	20240725	0.76	31350	-53.37	20240405	14510	0.76	20240725	32400	-54.88	20231017	14510	0.76	20240725	1.51	N	451220	500	39 억		22628	N	N	7	N	00	N
42	20240724	161253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15170	-80	5	-0.52	673703270	44115	69.39	15000	15530	14900	19820	10680	15250	15271.54	0.37	0	-6297	15983	15616	15353	14986	14723	15800	15170	39	4570	500	10670	10	1	7874611	1195	-43.59	4.50	12	0.56	-348.00	3372.00	32400	20231017	-53.18	14510	20231114	4.55	31350	-51.61	20240405	14740	2.92	20240722	32400	-53.18	20231017	14510	4.55	20231114	1.58	N	451220	500	39 억		28784	N	N	7	N	00	N
43	20240724	151315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15200	-50	5	-0.33	659279000	43164	67.90	15000	15530	14900	19820	10680	15250	15273.82	0.37	0	-5893	15983	15616	15353	14986	14723	15800	15170	39	4570	500	10670	10	1	7874611	1197	-43.68	4.51	12	0.55	-348.00	3372.00	32400	20231017	-53.09	14510	20231114	4.76	31350	-51.52	20240405	14740	3.12	20240722	32400	-53.09	20231017	14510	4.76	20231114	1.58	N	451220	500	39 억		28784	N	N	175	N	00	N
44	20240724	141310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15160	-90	5	-0.59	631700950	41349	65.04	15000	15530	14900	19820	10680	15250	15277.31	0.37	0	-5014	15983	15616	15353	14986	14723	15800	15170	39	4570	500	10670	10	1	7874611	1194	-43.56	4.50	12	0.53	-348.00	3372.00	32400	20231017	-53.21	14510	20231114	4.48	31350	-51.64	20240405	14740	2.85	20240722	32400	-53.21	20231017	14510	4.48	20231114	1.58	N	451220	500	39 억		28784	N	N	175	N	00	N
45	20240724	131312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15300	50	2	0.33	574327990	37590	59.13	15000	15530	14900	19820	10680	15250	15278.75	0.37	0	-2595	15983	15616	15353	14986	14723	15800	15170	39	4570	500	10670	10	1	7874611	1205	-43.97	4.54	12	0.48	-348.00	3372.00	32400	20231017	-52.78	14510	20231114	5.44	31350	-51.20	20240405	14740	3.80	20240722	32400	-52.78	20231017	14510	5.44	20231114	1.58	N	451220	500	39 억		28784	N	N	175	N	00	N
46	20240724	121312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15370	120	2	0.79	499110650	32701	51.44	15000	15530	14900	19820	10680	15250	15262.86	0.37	0	-682	15983	15616	15353	14986	14723	15800	15170	39	4570	500	10670	10	1	7874611	1210	-44.17	4.56	12	0.42	-348.00	3372.00	32400	20231017	-52.56	14510	20231114	5.93	31350	-50.97	20240405	14740	4.27	20240722	32400	-52.56	20231017	14510	5.93	20231114	1.58	N	451220	500	39 억		28784	N	N	175	N	00	N
47	20240724	111310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15480	230	2	1.51	358491670	23603	37.13	15000	15480	14900	19820	10680	15250	15188.36	0.37	0	2728	15983	15616	15353	14986	14723	15800	15170	39	4570	500	10670	10	1	7874611	1219	-44.48	4.59	12	0.30	-348.00	3372.00	32400	20231017	-52.22	14510	20231114	6.69	31350	-50.62	20240405	14740	5.02	20240722	32400	-52.22	20231017	14510	6.69	20231114	1.58	N	451220	500	39 억		28784	N	N	175	N	00	N
48	20240724	101335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15230	-20	5	-0.13	208065340	13795	21.70	15000	15310	14900	19820	10680	15250	15082.49	0.37	0	1248	15983	15616	15353	14986	14723	15800	15170	39	4570	500	10670	10	1	7874611	1199	-43.76	4.52	12	0.18	-348.00	3372.00	32400	20231017	-52.99	14510	20231114	4.96	31350	-51.42	20240405	14740	3.32	20240722	32400	-52.99	20231017	14510	4.96	20231114	1.58	N	451220	500	39 억		28784	N	N	175	N	00	N
49	20240724	091256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15000	-250	5	-1.64	54392830	3627	5.71	15000	15250	14900	19820	10680	15250	14995.66	0.37	0	132	15983	15616	15353	14986	14723	15800	15170	39	4570	500	10670	10	1	7874611	1181	-43.10	4.45	12	0.05	-348.00	3372.00	32400	20231017	-53.70	14510	20231114	3.38	31350	-52.15	20240405	14740	1.76	20240722	32400	-53.70	20231017	14510	3.38	20231114	1.58	N	451220	500	39 억		28784	N	N	175	N	00	N
50	20240723	161247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15250	30	2	0.20	965865870	63078	43.54	15230	15720	15090	19780	10660	15220	15312.49	0.40	0	-2723	16380	15800	15270	14690	14160	15535	14425	39	4560	500	10650	10	1	7874611	1201	-43.82	4.52	12	0.80	-348.00	3372.00	32400	20231017	-52.93	14510	20231114	5.10	31350	-51.36	20240405	14740	3.46	20240722	32400	-52.93	20231017	14510	5.10	20231114	1.62	N	451220	500	39 억		31733	N	N	175	N	00	N
51	20240723	151317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15230	10	2	0.07	943898660	61635	42.54	15230	15720	15090	19780	10660	15220	15314.33	0.40	0	-2513	16380	15800	15270	14690	14160	15535	14425	39	4560	500	10650	10	1	7874611	1199	-43.76	4.52	12	0.78	-348.00	3372.00	32400	20231017	-52.99	14510	20231114	4.96	31350	-51.42	20240405	14740	3.32	20240722	32400	-52.99	20231017	14510	4.96	20231114	1.62	N	451220	500	39 억		31733	N	N	60	N	00	N
52	20240723	141250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15270	50	2	0.33	846150020	55217	38.11	15230	15720	15090	19780	10660	15220	15324.09	0.40	0	-2527	16380	15800	15270	14690	14160	15535	14425	39	4560	500	10650	10	1	7874611	1202	-43.88	4.53	12	0.70	-348.00	3372.00	32400	20231017	-52.87	14510	20231114	5.24	31350	-51.29	20240405	14740	3.60	20240722	32400	-52.87	20231017	14510	5.24	20231114	1.62	N	451220	500	39 억		31733	N	N	60	N	00	N
53	20240723	131247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15150	-70	5	-0.46	766883880	49995	34.51	15230	15720	15110	19780	10660	15220	15339.21	0.40	0	-4412	16380	15800	15270	14690	14160	15535	14425	39	4560	500	10650	10	1	7874611	1193	-43.53	4.49	12	0.63	-348.00	3372.00	32400	20231017	-53.24	14510	20231114	4.41	31350	-51.67	20240405	14740	2.78	20240722	32400	-53.24	20231017	14510	4.41	20231114	1.62	N	451220	500	39 억		31733	N	N	60	N	00	N
54	20240723	121256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15120	-100	5	-0.66	716273440	46649	32.20	15230	15720	15120	19780	10660	15220	15354.53	0.40	0	-2682	16380	15800	15270	14690	14160	15535	14425	39	4560	500	10650	10	1	7874611	1191	-43.45	4.48	12	0.59	-348.00	3372.00	32400	20231017	-53.33	14510	20231114	4.20	31350	-51.77	20240405	14740	2.58	20240722	32400	-53.33	20231017	14510	4.20	20231114	1.62	N	451220	500	39 억		31733	N	N	60	N	00	N
55	20240723	111254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15200	-20	5	-0.13	675263380	43945	30.33	15230	15720	15120	19780	10660	15220	15366.10	0.40	0	-1958	16380	15800	15270	14690	14160	15535	14425	39	4560	500	10650	10	1	7874611	1197	-43.68	4.51	12	0.56	-348.00	3372.00	32400	20231017	-53.09	14510	20231114	4.76	31350	-51.52	20240405	14740	3.12	20240722	32400	-53.09	20231017	14510	4.76	20231114	1.62	N	451220	500	39 억		31733	N	N	60	N	00	N
56	20240723	101248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15260	40	2	0.26	532047920	34516	23.82	15230	15720	15210	19780	10660	15220	15414.53	0.40	0	2479	16380	15800	15270	14690	14160	15535	14425	39	4560	500	10650	10	1	7874611	1202	-43.85	4.53	12	0.44	-348.00	3372.00	32400	20231017	-52.90	14510	20231114	5.17	31350	-51.32	20240405	14740	3.53	20240722	32400	-52.90	20231017	14510	5.17	20231114	1.62	N	451220	500	39 억		31733	N	N	60	N	00	N
57	20240723	091301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15480	260	2	1.71	226622270	14606	10.08	15230	15720	15230	19780	10660	15220	15515.70	0.40	0	3785	16380	15800	15270	14690	14160	15535	14425	39	4560	500	10650	10	1	7874611	1219	-44.48	4.59	12	0.19	-348.00	3372.00	32400	20231017	-52.22	14510	20231114	6.69	31350	-50.62	20240405	14740	5.02	20240722	32400	-52.22	20231017	14510	6.69	20231114	1.62	N	451220	500	39 억		31733	N	N	60	N	00	N
58	20240722	161240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15220	-640	5	-4.04	2179519450	144746	231.66	15670	15850	14740	20600	11110	15860	15057.36	0.18	0	17551	16300	16080	15850	15630	15400	15965	15515	39	4740	500	11100	10	1	7874611	1199	-43.74	4.51	12	1.84	-348.00	3372.00	32400	20231017	-53.02	14510	20231114	4.89	31350	-51.45	20240405	14740	3.26	20240722	32400	-53.02	20231017	14510	4.89	20231114	1.54	N	451220	500	39 억		14413	N	N	60	N	00	N
59	20240722	151253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15060	-800	5	-5.04	2140173730	142151	227.51	15670	15850	14740	20600	11110	15860	15055.52	0.18	0	17224	16300	16080	15850	15630	15400	15965	15515	39	4740	500	11100	10	1	7874611	1186	-43.28	4.47	12	1.81	-348.00	3372.00	32400	20231017	-53.52	14510	20231114	3.79	31350	-51.96	20240405	14740	2.17	20240722	32400	-53.52	20231017	14510	3.79	20231114	1.54	N	451220	500	39 억		14413	N	N	874	N	00	N
60	20240722	141301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14790	-1070	5	-6.75	1854646710	123027	196.90	15670	15850	14740	20600	11110	15860	15074.99	0.18	0	9472	16300	16080	15850	15630	15400	15965	15515	39	4740	500	11100	10	1	7874611	1165	-42.50	4.39	12	1.56	-348.00	3372.00	32400	20231017	-54.35	14510	20231114	1.93	31350	-52.82	20240405	14740	0.34	20240722	32400	-54.35	20231017	14510	1.93	20231114	1.54	N	451220	500	39 억		14413	N	N	874	N	00	N
61	20240722	131255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14860	-1000	5	-6.31	1494740280	98723	158.00	15670	15850	14820	20600	11110	15860	15140.60	0.18	0	6953	16300	16080	15850	15630	15400	15965	15515	39	4740	500	11100	10	1	7874611	1170	-42.70	4.41	12	1.25	-348.00	3372.00	32400	20231017	-54.14	14510	20231114	2.41	31350	-52.60	20240405	14820	0.27	20240722	32400	-54.14	20231017	14510	2.41	20231114	1.54	N	451220	500	39 억		14413	N	N	874	N	00	N
62	20240722	121250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14950	-910	5	-5.74	1248821790	82203	131.56	15670	15850	14940	20600	11110	15860	15191.76	0.18	0	3302	16300	16080	15850	15630	15400	15965	15515	39	4740	500	11100	10	1	7874611	1177	-42.96	4.43	12	1.04	-348.00	3372.00	32400	20231017	-53.86	14510	20231114	3.03	31350	-52.31	20240405	14940	0.07	20240722	32400	-53.86	20231017	14510	3.03	20231114	1.54	N	451220	500	39 억		14413	N	N	874	N	00	N
63	20240722	111251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15050	-810	5	-5.11	965271930	63319	101.34	15670	15850	15040	20600	11110	15860	15244.39	0.18	0	2482	16300	16080	15850	15630	15400	15965	15515	39	4740	500	11100	10	1	7874611	1185	-43.25	4.46	12	0.80	-348.00	3372.00	32400	20231017	-53.55	14510	20231114	3.72	31350	-51.99	20240405	15040	0.07	20240722	32400	-53.55	20231017	14510	3.72	20231114	1.54	N	451220	500	39 억		14413	N	N	874	N	00	N
64	20240722	101248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15150	-710	5	-4.48	765233850	50063	80.12	15670	15850	15040	20600	11110	15860	15285.19	0.18	0	1074	16300	16080	15850	15630	15400	15965	15515	39	4740	500	11100	10	1	7874611	1193	-43.53	4.49	12	0.64	-348.00	3372.00	32400	20231017	-53.24	14510	20231114	4.41	31350	-51.67	20240405	15040	0.73	20240722	32400	-53.24	20231017	14510	4.41	20231114	1.54	N	451220	500	39 억		14413	N	N	874	N	00	N
65	20240722	091252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15470	-390	5	-2.46	137286530	8843	14.15	15670	15850	15380	20600	11110	15860	15524.12	0.18	0	-1020	16300	16080	15850	15630	15400	15965	15515	39	4740	500	11100	10	1	7874611	1218	-44.45	4.59	12	0.11	-348.00	3372.00	32400	20231017	-52.25	14510	20231114	6.62	31350	-50.65	20240405	15380	0.59	20240722	32400	-52.25	20231017	14510	6.62	20231114	1.54	N	451220	500	39 억		14413	N	N	874	N	00	N
66	20240719	161219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15860	-140	5	-0.88	972674850	61471	21.11	16000	16070	15620	20800	11200	16000	15823.06	0.30	0	-8986	17393	16696	16103	15406	14813	16400	15110	39	4800	500	11200	10	1	7874611	1249	-45.57	4.70	12	0.78	-348.00	3372.00	32400	20231017	-51.05	14510	20231114	9.30	31350	-49.41	20240405	15510	2.26	20240718	32400	-51.05	20231017	14510	9.30	20231114	1.62	N	451220	500	39 억		23436	N	N	873	N	00	N
67	20240719	151232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15780	-220	5	-1.38	902311000	57035	19.58	16000	16070	15620	20800	11200	16000	15820.15	0.30	0	-7749	17393	16696	16103	15406	14813	16400	15110	39	4800	500	11200	10	1	7874611	1243	-45.34	4.68	12	0.72	-348.00	3372.00	32400	20231017	-51.30	14510	20231114	8.75	31350	-49.67	20240405	15510	1.74	20240718	32400	-51.30	20231017	14510	8.75	20231114	1.62	N	451220	500	39 억		23436	N	N	9	N	00	N
68	20240719	141234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15800	-200	5	-1.25	792930610	50098	17.20	16000	16070	15620	20800	11200	16000	15827.42	0.30	0	-7909	17393	16696	16103	15406	14813	16400	15110	39	4800	500	11200	10	1	7874611	1244	-45.40	4.69	12	0.64	-348.00	3372.00	32400	20231017	-51.23	14510	20231114	8.89	31350	-49.60	20240405	15510	1.87	20240718	32400	-51.23	20231017	14510	8.89	20231114	1.62	N	451220	500	39 억		23436	N	N	9	N	00	N
69	20240719	131225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15660	-340	5	-2.12	706641000	44614	15.32	16000	16070	15650	20800	11200	16000	15838.82	0.30	0	-9339	17393	16696	16103	15406	14813	16400	15110	39	4800	500	11200	10	1	7874611	1233	-45.00	4.64	12	0.57	-348.00	3372.00	32400	20231017	-51.67	14510	20231114	7.93	31350	-50.05	20240405	15510	0.97	20240718	32400	-51.67	20231017	14510	7.93	20231114	1.62	N	451220	500	39 억		23436	N	N	9	N	00	N
70	20240719	121222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15810	-190	5	-1.19	595808280	37556	12.89	16000	16070	15660	20800	11200	16000	15864.35	0.30	0	-7459	17393	16696	16103	15406	14813	16400	15110	39	4800	500	11200	10	1	7874611	1245	-45.43	4.69	12	0.48	-348.00	3372.00	32400	20231017	-51.20	14510	20231114	8.96	31350	-49.57	20240405	15510	1.93	20240718	32400	-51.20	20231017	14510	8.96	20231114	1.62	N	451220	500	39 억		23436	N	N	9	N	00	N
71	20240719	111236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15830	-170	5	-1.06	503060340	31685	10.88	16000	16070	15660	20800	11200	16000	15876.73	0.30	0	-6481	17393	16696	16103	15406	14813	16400	15110	39	4800	500	11200	10	1	7874611	1247	-45.49	4.69	12	0.40	-348.00	3372.00	32400	20231017	-51.14	14510	20231114	9.10	31350	-49.51	20240405	15510	2.06	20240718	32400	-51.14	20231017	14510	9.10	20231114	1.62	N	451220	500	39 억		23436	N	N	9	N	00	N
72	20240719	101221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16000	0	3	0.00	344211600	21671	7.44	16000	16070	15660	20800	11200	16000	15883.24	0.30	0	-2364	17393	16696	16103	15406	14813	16400	15110	39	4800	500	11200	10	1	7874611	1260	-45.98	4.74	12	0.28	-348.00	3372.00	32400	20231017	-50.62	14510	20231114	10.27	31350	-48.96	20240405	15510	3.16	20240718	32400	-50.62	20231017	14510	10.27	20231114	1.62	N	451220	500	39 억		23436	N	N	9	N	00	N
73	20240719	091238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15910	-90	5	-0.56	106779860	6740	2.31	16000	16000	15660	20800	11200	16000	15841.53	0.30	0	-1227	17393	16696	16103	15406	14813	16400	15110	39	4800	500	11200	10	1	7874611	1253	-45.72	4.72	12	0.09	-348.00	3372.00	32400	20231017	-50.90	14510	20231114	9.65	31350	-49.25	20240405	15510	2.58	20240718	32400	-50.90	20231017	14510	9.65	20231114	1.62	N	451220	500	39 억		23436	N	N	9	N	00	N
74	20240718	161212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16000	-1170	5	-6.81	4647641510	290626	190.40	16800	16800	15510	22300	12020	17170	15991.54	0.01	0	22970	18563	17866	17503	16806	16443	17685	16625	39	5130	500	12010	10	1	7874611	1260	-45.98	4.74	12	3.69	-348.00	3372.00	32400	20231017	-50.62	14510	20231114	10.27	31350	-48.96	20240405	15510	3.16	20240718	32400	-50.62	20231017	14510	10.27	20231114	1.66	N	451220	500	39 억		562	N	N	8	N	00	N
75	20240718	151224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15920	-1250	5	-7.28	4526078410	283022	185.42	16800	16800	15510	22300	12020	17170	15991.68	0.01	0	22961	18563	17866	17503	16806	16443	17685	16625	39	5130	500	12010	10	1	7874611	1254	-45.75	4.72	12	3.59	-348.00	3372.00	32400	20231017	-50.86	14510	20231114	9.72	31350	-49.22	20240405	15510	2.64	20240718	32400	-50.86	20231017	14510	9.72	20231114	1.66	N	451220	500	39 억		562	N	N	0	N	00	N
76	20240718	141215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15760	-1410	5	-8.21	4032574530	252022	165.11	16800	16800	15510	22300	12020	17170	16000.56	0.01	0	13234	18563	17866	17503	16806	16443	17685	16625	39	5130	500	12010	10	1	7874611	1241	-45.29	4.67	12	3.20	-348.00	3372.00	32400	20231017	-51.36	14510	20231114	8.61	31350	-49.73	20240405	15510	1.61	20240718	32400	-51.36	20231017	14510	8.61	20231114	1.66	N	451220	500	39 억		562	N	N	0	N	00	N
77	20240718	131214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15630	-1540	5	-8.97	3528844080	219734	143.96	16800	16800	15600	22300	12020	17170	16059.27	0.01	0	5418	18563	17866	17503	16806	16443	17685	16625	39	5130	500	12010	10	1	7874611	1231	-44.91	4.64	12	2.79	-348.00	3372.00	32400	20231017	-51.76	14510	20231114	7.72	31350	-50.14	20240405	15600	0.19	20240718	32400	-51.76	20231017	14510	7.72	20231114	1.66	N	451220	500	39 억		562	N	N	0	N	00	N
78	20240718	121215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15790	-1380	5	-8.04	2913893520	180563	118.29	16800	16800	15750	22300	12020	17170	16137.43	0.01	0	3420	18563	17866	17503	16806	16443	17685	16625	39	5130	500	12010	10	1	7874611	1243	-45.37	4.68	12	2.29	-348.00	3372.00	32400	20231017	-51.27	14510	20231114	8.82	31350	-49.63	20240405	15750	0.25	20240718	32400	-51.27	20231017	14510	8.82	20231114	1.66	N	451220	500	39 억		562	N	N	0	N	00	N
79	20240718	111222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15940	-1230	5	-7.16	2317397720	142835	93.58	16800	16800	15930	22300	12020	17170	16223.84	0.01	0	1679	18563	17866	17503	16806	16443	17685	16625	39	5130	500	12010	10	1	7874611	1255	-45.80	4.73	12	1.81	-348.00	3372.00	32400	20231017	-50.80	14510	20231114	9.86	31350	-49.15	20240405	15930	0.06	20240718	32400	-50.80	20231017	14510	9.86	20231114	1.66	N	451220	500	39 억		562	N	N	0	N	00	N
80	20240718	101225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16300	-870	5	-5.07	1260976800	77136	50.53	16800	16800	16210	22300	12020	17170	16346.71	0.01	0	4186	18563	17866	17503	16806	16443	17685	16625	39	5130	500	12010	10	1	7874611	1284	-46.84	4.83	12	0.98	-348.00	3372.00	32400	20231017	-49.69	14510	20231114	12.34	31350	-48.01	20240405	16060	1.49	20240118	32400	-49.69	20231017	14510	12.34	20231114	1.66	N	451220	500	39 억		562	N	N	0	N	00	N
81	20240718	091228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16280	-890	5	-5.18	440970640	26876	17.61	16800	16800	16230	22300	12020	17170	16405.64	0.01	0	3832	18563	17866	17503	16806	16443	17685	16625	39	5130	500	12010	10	1	7874611	1282	-46.78	4.83	12	0.34	-348.00	3372.00	32400	20231017	-49.75	14510	20231114	12.20	31350	-48.07	20240405	16060	1.37	20240118	32400	-49.75	20231017	14510	12.20	20231114	1.66	N	451220	500	39 억		562	N	N	0	N	00	N
82	20240717	161316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17170	-970	5	-5.35	2660598030	151779	200.04	18070	18200	17140	23550	12700	18140	17529.81	0.05	0	-3087	19186	18662	18336	17812	17486	18500	17650	39	5410	500	12690	10	1	7874611	1352	-49.34	5.09	12	1.93	-348.00	3372.00	32400	20231017	-47.01	14510	20231114	18.33	31350	-45.23	20240405	16060	6.91	20240118	32400	-47.01	20231017	14510	18.33	20231114	1.69	N	451220	500	39 억		3646	N	N	67	N	00	N
83	20240717	151323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17160	-980	5	-5.40	2615562270	149156	196.58	18070	18200	17140	23550	12700	18140	17535.75	0.05	0	-3087	19186	18662	18336	17812	17486	18500	17650	39	5410	500	12690	10	1	7874611	1351	-49.31	5.09	12	1.89	-348.00	3372.00	32400	20231017	-47.04	14510	20231114	18.26	31350	-45.26	20240405	16060	6.85	20240118	32400	-47.04	20231017	14510	18.26	20231114	1.69	N	451220	500	39 억		3646	N	N	67	N	00	N
84	20240717	141321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17270	-870	5	-4.80	2281668500	129722	170.97	18070	18200	17200	23550	12700	18140	17588.91	0.05	0	-2752	19186	18662	18336	17812	17486	18500	17650	39	5410	500	12690	10	1	7874611	1360	-49.63	5.12	12	1.65	-348.00	3372.00	32400	20231017	-46.70	14510	20231114	19.02	31350	-44.91	20240405	16060	7.53	20240118	32400	-46.70	20231017	14510	19.02	20231114	1.69	N	451220	500	39 억		3646	N	N	67	N	00	N
85	20240717	131318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17360	-780	5	-4.30	1782469640	100811	132.86	18070	18200	17340	23550	12700	18140	17681.30	0.05	0	-3110	19186	18662	18336	17812	17486	18500	17650	39	5410	500	12690	10	1	7874611	1367	-49.89	5.15	12	1.28	-348.00	3372.00	32400	20231017	-46.42	14510	20231114	19.64	31350	-44.63	20240405	16060	8.09	20240118	32400	-46.42	20231017	14510	19.64	20231114	1.69	N	451220	500	39 억		3646	N	N	67	N	00	N
86	20240717	121320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17440	-700	5	-3.86	1440161740	81127	106.92	18070	18200	17380	23550	12700	18140	17751.94	0.05	0	-2202	19186	18662	18336	17812	17486	18500	17650	39	5410	500	12690	10	1	7874611	1373	-50.11	5.17	12	1.03	-348.00	3372.00	32400	20231017	-46.17	14510	20231114	20.19	31350	-44.37	20240405	16060	8.59	20240118	32400	-46.17	20231017	14510	20.19	20231114	1.69	N	451220	500	39 억		3646	N	N	67	N	00	N
87	20240717	111322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17650	-490	5	-2.70	965343390	53997	71.16	18070	18200	17630	23550	12700	18140	17877.72	0.05	0	-2764	19186	18662	18336	17812	17486	18500	17650	39	5410	500	12690	10	1	7874611	1390	-50.72	5.23	12	0.69	-348.00	3372.00	32400	20231017	-45.52	14510	20231114	21.64	31350	-43.70	20240405	16060	9.90	20240118	32400	-45.52	20231017	14510	21.64	20231114	1.69	N	451220	500	39 억		3646	N	N	67	N	00	N
88	20240717	101325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17980	-160	5	-0.88	368547110	20408	26.90	18070	18200	17970	23550	12700	18140	18058.95	0.05	0	-2614	19186	18662	18336	17812	17486	18500	17650	39	5410	500	12690	10	1	7874611	1416	-51.67	5.33	12	0.26	-348.00	3372.00	32400	20231017	-44.51	14510	20231114	23.91	31350	-42.65	20240405	16060	11.96	20240118	32400	-44.51	20231017	14510	23.91	20231114	1.69	N	451220	500	39 억		3646	N	N	67	N	00	N
89	20240717	091051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18070	-70	5	-0.39	28035030	1551	2.04	18070	18140	18050	23550	12700	18140	18075.45	0.05	0	108	19186	18662	18336	17812	17486	18500	17650	39	5410	500	12690	10	1	7874611	1423	-51.93	5.36	12	0.02	-348.00	3372.00	32400	20231017	-44.23	14510	20231114	24.53	31350	-42.36	20240405	16060	12.52	20240118	32400	-44.23	20231017	14510	24.53	20231114	1.69	N	451220	500	39 억		3646	N	N	67	N	00	N
90	20240716	161322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18140	-570	5	-3.05	1376574160	75312	131.26	18860	18860	18010	24300	13100	18710	18278.29	0.03	0	1584	19436	19072	18886	18522	18336	18980	18430	39	5590	500	13090	10	1	7874611	1428	-52.13	5.38	12	0.96	-348.00	3372.00	32400	20231017	-44.01	14510	20231114	25.02	31350	-42.14	20240405	16060	12.95	20240118	32400	-44.01	20231017	14510	25.02	20231114	1.70	N	451220	500	39 억		2681	N	N	67	N	00	N
91	20240716	151337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18100	-610	5	-3.26	1331182810	72807	126.89	18860	18860	18010	24300	13100	18710	18283.72	0.03	0	1717	19436	19072	18886	18522	18336	18980	18430	39	5590	500	13090	10	1	7874611	1425	-52.01	5.37	12	0.92	-348.00	3372.00	32400	20231017	-44.14	14510	20231114	24.74	31350	-42.26	20240405	16060	12.70	20240118	32400	-44.14	20231017	14510	24.74	20231114	1.70	N	451220	500	39 억		2681	N	N	142	N	00	N
92	20240716	141331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18200	-510	5	-2.73	1085539660	59266	103.29	18860	18860	18010	24300	13100	18710	18316.40	0.03	0	1775	19436	19072	18886	18522	18336	18980	18430	39	5590	500	13090	10	1	7874611	1433	-52.30	5.40	12	0.75	-348.00	3372.00	32400	20231017	-43.83	14510	20231114	25.43	31350	-41.95	20240405	16060	13.33	20240118	32400	-43.83	20231017	14510	25.43	20231114	1.70	N	451220	500	39 억		2681	N	N	142	N	00	N
93	20240716	131332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18230	-480	5	-2.57	1000789840	54616	95.19	18860	18860	18010	24300	13100	18710	18324.11	0.03	0	1678	19436	19072	18886	18522	18336	18980	18430	39	5590	500	13090	10	1	7874611	1436	-52.39	5.41	12	0.69	-348.00	3372.00	32400	20231017	-43.73	14510	20231114	25.64	31350	-41.85	20240405	16060	13.51	20240118	32400	-43.73	20231017	14510	25.64	20231114	1.70	N	451220	500	39 억		2681	N	N	142	N	00	N
94	20240716	121327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18260	-450	5	-2.41	875335650	47756	83.23	18860	18860	18010	24300	13100	18710	18329.33	0.03	0	2570	19436	19072	18886	18522	18336	18980	18430	39	5590	500	13090	10	1	7874611	1438	-52.47	5.42	12	0.61	-348.00	3372.00	32400	20231017	-43.64	14510	20231114	25.84	31350	-41.75	20240405	16060	13.70	20240118	32400	-43.64	20231017	14510	25.84	20231114	1.70	N	451220	500	39 억		2681	N	N	142	N	00	N
95	20240716	111331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18250	-460	5	-2.46	733908620	40003	69.72	18860	18860	18010	24300	13100	18710	18346.34	0.03	0	2428	19436	19072	18886	18522	18336	18980	18430	39	5590	500	13090	10	1	7874611	1437	-52.44	5.41	12	0.51	-348.00	3372.00	32400	20231017	-43.67	14510	20231114	25.78	31350	-41.79	20240405	16060	13.64	20240118	32400	-43.67	20231017	14510	25.78	20231114	1.70	N	451220	500	39 억		2681	N	N	142	N	00	N
96	20240716	101330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18400	-310	5	-1.66	368021900	19939	34.75	18860	18860	18400	24300	13100	18710	18457.39	0.03	0	1267	19436	19072	18886	18522	18336	18980	18430	39	5590	500	13090	10	1	7874611	1449	-52.87	5.46	12	0.25	-348.00	3372.00	32400	20231017	-43.21	14510	20231114	26.81	31350	-41.31	20240405	16060	14.57	20240118	32400	-43.21	20231017	14510	26.81	20231114	1.70	N	451220	500	39 억		2681	N	N	142	N	00	N
97	20240716	091328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18520	-190	5	-1.02	93608680	5046	8.79	18860	18860	18410	24300	13100	18710	18551.07	0.03	0	745	19436	19072	18886	18522	18336	18980	18430	39	5590	500	13090	10	1	7874611	1458	-53.22	5.49	12	0.06	-348.00	3372.00	32400	20231017	-42.84	14510	20231114	27.64	31350	-40.93	20240405	16060	15.32	20240118	32400	-42.84	20231017	14510	27.64	20231114	1.70	N	451220	500	39 억		2681	N	N	142	N	00	N
98	20240715	161308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18710	-290	5	-1.53	1072618520	57024	50.19	19000	19250	18700	24700	13300	19000	18810.00	0.03	0	-59	21046	20022	19226	18202	17406	20535	18715	39	5700	500	13300	10	1	7874611	1473	-53.76	5.55	12	0.72	-348.00	3372.00	32400	20231017	-42.25	14510	20231114	28.95	31350	-40.32	20240405	16060	16.50	20240118	32400	-42.25	20231017	14510	28.95	20231114	1.71	N	451220	500	39 억		2740	N	N	142	N	00	N
99	20240715	151317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18700	-300	5	-1.58	1023873300	54419	47.90	19000	19250	18700	24700	13300	19000	18814.63	0.03	0	129	21046	20022	19226	18202	17406	20535	18715	39	5700	500	13300	10	1	7874611	1473	-53.74	5.55	12	0.69	-348.00	3372.00	32400	20231017	-42.28	14510	20231114	28.88	31350	-40.35	20240405	16060	16.44	20240118	32400	-42.28	20231017	14510	28.88	20231114	1.71	N	451220	500	39 억		2740	N	N	479	N	00	N
100	20240715	141315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18760	-240	5	-1.26	762820360	40482	35.63	19000	19250	18710	24700	13300	19000	18843.45	0.03	0	130	21046	20022	19226	18202	17406	20535	18715	39	5700	500	13300	10	1	7874611	1477	-53.91	5.56	12	0.51	-348.00	3372.00	32400	20231017	-42.10	14510	20231114	29.29	31350	-40.16	20240405	16060	16.81	20240118	32400	-42.10	20231017	14510	29.29	20231114	1.71	N	451220	500	39 억		2740	N	N	479	N	00	N
101	20240715	131317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18850	-150	5	-0.79	674089370	35761	31.48	19000	19250	18710	24700	13300	19000	18849.85	0.03	0	738	21046	20022	19226	18202	17406	20535	18715	39	5700	500	13300	10	1	7874611	1484	-54.17	5.59	12	0.45	-348.00	3372.00	32400	20231017	-41.82	14510	20231114	29.91	31350	-39.87	20240405	16060	17.37	20240118	32400	-41.82	20231017	14510	29.91	20231114	1.71	N	451220	500	39 억		2740	N	N	479	N	00	N
102	20240715	121314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18730	-270	5	-1.42	628728940	33348	29.35	19000	19250	18710	24700	13300	19000	18853.57	0.03	0	-70	21046	20022	19226	18202	17406	20535	18715	39	5700	500	13300	10	1	7874611	1475	-53.82	5.55	12	0.42	-348.00	3372.00	32400	20231017	-42.19	14510	20231114	29.08	31350	-40.26	20240405	16060	16.63	20240118	32400	-42.19	20231017	14510	29.08	20231114	1.71	N	451220	500	39 억		2740	N	N	479	N	00	N
103	20240715	111315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18730	-270	5	-1.42	507517960	26876	23.66	19000	19250	18730	24700	13300	19000	18883.69	0.03	0	-1022	21046	20022	19226	18202	17406	20535	18715	39	5700	500	13300	10	1	7874611	1475	-53.82	5.55	12	0.34	-348.00	3372.00	32400	20231017	-42.19	14510	20231114	29.08	31350	-40.26	20240405	16060	16.63	20240118	32400	-42.19	20231017	14510	29.08	20231114	1.71	N	451220	500	39 억		2740	N	N	479	N	00	N
104	20240715	101313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18930	-70	5	-0.37	267921590	14130	12.44	19000	19250	18810	24700	13300	19000	18961.19	0.03	0	-659	21046	20022	19226	18202	17406	20535	18715	39	5700	500	13300	10	1	7874611	1491	-54.40	5.61	12	0.18	-348.00	3372.00	32400	20231017	-41.57	14510	20231114	30.46	31350	-39.62	20240405	16060	17.87	20240118	32400	-41.57	20231017	14510	30.46	20231114	1.71	N	451220	500	39 억		2740	N	N	479	N	00	N
105	20240715	091314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19250	250	2	1.32	83395250	4404	3.88	19000	19250	18810	24700	13300	19000	18936.25	0.03	0	-12	21046	20022	19226	18202	17406	20535	18715	39	5700	500	13300	10	1	7874611	1516	-55.32	5.71	12	0.06	-348.00	3372.00	32400	20231017	-40.59	14510	20231114	32.67	31350	-38.60	20240405	16060	19.86	20240118	32400	-40.59	20231017	14510	32.67	20231114	1.71	N	451220	500	39 억		2740	N	N	479	N	00	N
106	20240712	161304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19000	570	2	3.09	2171762520	113148	190.82	18430	20250	18430	23950	12910	18430	19194.03	0.04	0	-583	19376	18902	18666	18192	17956	18785	18075	39	5520	500	12900	10	1	7874611	1496	-54.60	5.63	12	1.44	-348.00	3372.00	32400	20231017	-41.36	14510	20231114	30.94	31350	-39.39	20240405	16060	18.31	20240118	32400	-41.36	20231017	14510	30.94	20231114	1.64	N	451220	500	39 억		3313	N	N	479	N	00	N
107	20240712	151312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19000	570	2	3.09	2141939500	111578	188.17	18430	20250	18430	23950	12910	18430	19196.79	0.04	0	-717	19376	18902	18666	18192	17956	18785	18075	39	5520	500	12900	10	1	7874611	1496	-54.60	5.63	12	1.42	-348.00	3372.00	32400	20231017	-41.36	14510	20231114	30.94	31350	-39.39	20240405	16060	18.31	20240118	32400	-41.36	20231017	14510	30.94	20231114	1.64	N	451220	500	39 억		3313	N	N	720	N	00	N
108	20240712	141315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18960	530	2	2.88	2071141080	107850	181.88	18430	20250	18430	23950	12910	18430	19203.90	0.04	0	-746	19376	18902	18666	18192	17956	18785	18075	39	5520	500	12900	10	1	7874611	1493	-54.48	5.62	12	1.37	-348.00	3372.00	32400	20231017	-41.48	14510	20231114	30.67	31350	-39.52	20240405	16060	18.06	20240118	32400	-41.48	20231017	14510	30.67	20231114	1.64	N	451220	500	39 억		3313	N	N	720	N	00	N
109	20240712	131309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19080	650	2	3.53	1954575070	101723	171.55	18430	20250	18430	23950	12910	18430	19214.68	0.04	0	-167	19376	18902	18666	18192	17956	18785	18075	39	5520	500	12900	10	1	7874611	1502	-54.83	5.66	12	1.29	-348.00	3372.00	32400	20231017	-41.11	14510	20231114	31.50	31350	-39.14	20240405	16060	18.80	20240118	32400	-41.11	20231017	14510	31.50	20231114	1.64	N	451220	500	39 억		3313	N	N	720	N	00	N
110	20240712	121311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19040	610	2	3.31	1856320050	96566	162.85	18430	20250	18430	23950	12910	18430	19223.33	0.04	0	339	19376	18902	18666	18192	17956	18785	18075	39	5520	500	12900	10	1	7874611	1499	-54.71	5.65	12	1.23	-348.00	3372.00	32400	20231017	-41.23	14510	20231114	31.22	31350	-39.27	20240405	16060	18.56	20240118	32400	-41.23	20231017	14510	31.22	20231114	1.64	N	451220	500	39 억		3313	N	N	720	N	00	N
111	20240712	111306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19050	620	2	3.36	1748406190	90912	153.32	18430	20250	18430	23950	12910	18430	19231.85	0.04	0	1577	19376	18902	18666	18192	17956	18785	18075	39	5520	500	12900	10	1	7874611	1500	-54.74	5.65	12	1.15	-348.00	3372.00	32400	20231017	-41.20	14510	20231114	31.29	31350	-39.23	20240405	16060	18.62	20240118	32400	-41.20	20231017	14510	31.29	20231114	1.64	N	451220	500	39 억		3313	N	N	720	N	00	N
112	20240712	101308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18900	470	2	2.55	1645113400	85476	144.15	18430	20250	18430	23950	12910	18430	19246.49	0.04	0	106	19376	18902	18666	18192	17956	18785	18075	39	5520	500	12900	10	1	7874611	1488	-54.31	5.60	12	1.09	-348.00	3372.00	32400	20231017	-41.67	14510	20231114	30.25	31350	-39.71	20240405	16060	17.68	20240118	32400	-41.67	20231017	14510	30.25	20231114	1.64	N	451220	500	39 억		3313	N	N	720	N	00	N
113	20240712	091305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19160	730	2	3.96	1001948890	51848	87.44	18430	20250	18430	23950	12910	18430	19324.74	0.04	0	1049	19376	18902	18666	18192	17956	18785	18075	39	5520	500	12900	10	1	7874611	1509	-55.06	5.68	12	0.66	-348.00	3372.00	32400	20231017	-40.86	14510	20231114	32.05	31350	-38.88	20240405	16060	19.30	20240118	32400	-40.86	20231017	14510	32.05	20231114	1.64	N	451220	500	39 억		3313	N	N	720	N	00	N
114	20240711	161300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18430	-290	5	-1.55	1110968340	59194	40.94	18940	19140	18430	24300	13110	18720	18769.55	0.03	0	1168	19600	19160	18880	18440	18160	19020	18300	39	5580	500	13100	10	1	7874611	1451	-52.96	5.47	12	0.75	-348.00	3372.00	32400	20231017	-43.12	14510	20231114	27.02	31350	-41.21	20240405	16060	14.76	20240118	32400	-43.12	20231017	14510	27.02	20231114	1.65	N	451220	500	39 억		1985	N	N	720	N	00	N
115	20240711	151307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18610	-110	5	-0.59	985606230	52413	36.25	18940	19140	18600	24300	13110	18720	18804.61	0.03	0	290	19600	19160	18880	18440	18160	19020	18300	39	5580	500	13100	10	1	7874611	1465	-53.48	5.52	12	0.67	-348.00	3372.00	32400	20231017	-42.56	14510	20231114	28.26	31350	-40.64	20240405	16060	15.88	20240118	32400	-42.56	20231017	14510	28.26	20231114	1.65	N	451220	500	39 억		1985	N	N	223	N	00	N
116	20240711	141308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18710	-10	5	-0.05	779063580	41334	28.59	18940	19140	18670	24300	13110	18720	18848.01	0.03	0	915	19600	19160	18880	18440	18160	19020	18300	39	5580	500	13100	10	1	7874611	1473	-53.76	5.55	12	0.52	-348.00	3372.00	32400	20231017	-42.25	14510	20231114	28.95	31350	-40.32	20240405	16060	16.50	20240118	32400	-42.25	20231017	14510	28.95	20231114	1.65	N	451220	500	39 억		1985	N	N	223	N	00	N
117	20240711	131306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18820	100	2	0.53	630454880	33402	23.10	18940	19140	18750	24300	13110	18720	18874.76	0.03	0	869	19600	19160	18880	18440	18160	19020	18300	39	5580	500	13100	10	1	7874611	1482	-54.08	5.58	12	0.42	-348.00	3372.00	32400	20231017	-41.91	14510	20231114	29.70	31350	-39.97	20240405	16060	17.19	20240118	32400	-41.91	20231017	14510	29.70	20231114	1.65	N	451220	500	39 억		1985	N	N	223	N	00	N
118	20240711	121304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18820	100	2	0.53	515127380	27265	18.86	18940	19140	18750	24300	13110	18720	18893.36	0.03	0	1207	19600	19160	18880	18440	18160	19020	18300	39	5580	500	13100	10	1	7874611	1482	-54.08	5.58	12	0.35	-348.00	3372.00	32400	20231017	-41.91	14510	20231114	29.70	31350	-39.97	20240405	16060	17.19	20240118	32400	-41.91	20231017	14510	29.70	20231114	1.65	N	451220	500	39 억		1985	N	N	223	N	00	N
119	20240711	111301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18780	60	2	0.32	476070940	25187	17.42	18940	19140	18750	24300	13110	18720	18901.45	0.03	0	1136	19600	19160	18880	18440	18160	19020	18300	39	5580	500	13100	10	1	7874611	1479	-53.97	5.57	12	0.32	-348.00	3372.00	32400	20231017	-42.04	14510	20231114	29.43	31350	-40.10	20240405	16060	16.94	20240118	32400	-42.04	20231017	14510	29.43	20231114	1.65	N	451220	500	39 억		1985	N	N	223	N	00	N
120	20240711	101302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18880	160	2	0.85	354901550	18739	12.96	18940	19140	18750	24300	13110	18720	18939.19	0.03	0	958	19600	19160	18880	18440	18160	19020	18300	39	5580	500	13100	10	1	7874611	1487	-54.25	5.60	12	0.24	-348.00	3372.00	32400	20231017	-41.73	14510	20231114	30.12	31350	-39.78	20240405	16060	17.56	20240118	32400	-41.73	20231017	14510	30.12	20231114	1.65	N	451220	500	39 억		1985	N	N	223	N	00	N
121	20240711	091300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18910	190	2	1.01	138338070	7286	5.04	18940	19140	18750	24300	13110	18720	18986.83	0.03	0	171	19600	19160	18880	18440	18160	19020	18300	39	5580	500	13100	10	1	7874611	1489	-54.34	5.61	12	0.09	-348.00	3372.00	32400	20231017	-41.64	14510	20231114	30.32	31350	-39.68	20240405	16060	17.75	20240118	32400	-41.64	20231017	14510	30.32	20231114	1.65	N	451220	500	39 억		1985	N	N	223	N	00	N
122	20240710	161253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18720	-700	5	-3.60	2709734010	143757	246.97	19300	19320	18600	25200	13600	19420	18849.59	0.09	0	-9927	19860	19640	19450	19230	19040	19750	19340	39	5780	500	13590	10	1	7874611	1474	-53.79	5.55	12	1.83	-348.00	3372.00	32400	20231017	-42.22	14510	20231114	29.01	31350	-40.29	20240405	16060	16.56	20240118	32400	-42.22	20231017	14510	29.01	20231114	1.84	N	451220	500	39 억		7284	N	N	223	N	00	N
123	20240710	151300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18640	-780	5	-4.02	2645576870	140325	241.08	19300	19320	18600	25200	13600	19420	18853.21	0.09	0	-9597	19860	19640	19450	19230	19040	19750	19340	39	5780	500	13590	10	1	7874611	1468	-53.56	5.53	12	1.78	-348.00	3372.00	32400	20231017	-42.47	14510	20231114	28.46	31350	-40.54	20240405	16060	16.06	20240118	32400	-42.47	20231017	14510	28.46	20231114	1.84	N	451220	500	39 억		7284	N	N	699	N	00	N
124	20240710	141259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18700	-720	5	-3.71	2183585300	115550	198.51	19300	19320	18670	25200	13600	19420	18897.32	0.09	0	-8873	19860	19640	19450	19230	19040	19750	19340	39	5780	500	13590	10	1	7874611	1473	-53.74	5.55	12	1.47	-348.00	3372.00	32400	20231017	-42.28	14510	20231114	28.88	31350	-40.35	20240405	16060	16.44	20240118	32400	-42.28	20231017	14510	28.88	20231114	1.84	N	451220	500	39 억		7284	N	N	699	N	00	N
125	20240710	131259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18740	-680	5	-3.50	1827697810	96532	165.84	19300	19320	18670	25200	13600	19420	18933.60	0.09	0	-7897	19860	19640	19450	19230	19040	19750	19340	39	5780	500	13590	10	1	7874611	1476	-53.85	5.56	12	1.23	-348.00	3372.00	32400	20231017	-42.16	14510	20231114	29.15	31350	-40.22	20240405	16060	16.69	20240118	32400	-42.16	20231017	14510	29.15	20231114	1.84	N	451220	500	39 억		7284	N	N	699	N	00	N
126	20240710	121255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18780	-640	5	-3.30	1669356480	88089	151.33	19300	19320	18670	25200	13600	19420	18950.79	0.09	0	-7078	19860	19640	19450	19230	19040	19750	19340	39	5780	500	13590	10	1	7874611	1479	-53.97	5.57	12	1.12	-348.00	3372.00	32400	20231017	-42.04	14510	20231114	29.43	31350	-40.10	20240405	16060	16.94	20240118	32400	-42.04	20231017	14510	29.43	20231114	1.84	N	451220	500	39 억		7284	N	N	699	N	00	N
127	20240710	111257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18750	-670	5	-3.45	1476609090	77794	133.65	19300	19320	18670	25200	13600	19420	18981.02	0.09	0	-6213	19860	19640	19450	19230	19040	19750	19340	39	5780	500	13590	10	1	7874611	1476	-53.88	5.56	12	0.99	-348.00	3372.00	32400	20231017	-42.13	14510	20231114	29.22	31350	-40.19	20240405	16060	16.75	20240118	32400	-42.13	20231017	14510	29.22	20231114	1.84	N	451220	500	39 억		7284	N	N	699	N	00	N
128	20240710	101253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19020	-400	5	-2.06	720193300	37725	64.81	19300	19320	18960	25200	13600	19420	19090.61	0.09	0	-2645	19860	19640	19450	19230	19040	19750	19340	39	5780	500	13590	10	1	7874611	1498	-54.66	5.64	12	0.48	-348.00	3372.00	32400	20231017	-41.30	14510	20231114	31.08	31350	-39.33	20240405	16060	18.43	20240118	32400	-41.30	20231017	14510	31.08	20231114	1.84	N	451220	500	39 억		7284	N	N	699	N	00	N
129	20240710	091258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19150	-270	5	-1.39	180465290	9385	16.12	19300	19320	19140	25200	13600	19420	19229.12	0.09	0	-1040	19860	19640	19450	19230	19040	19750	19340	39	5780	500	13590	10	1	7874611	1508	-55.03	5.68	12	0.12	-348.00	3372.00	32400	20231017	-40.90	14510	20231114	31.98	31350	-38.92	20240405	16060	19.24	20240118	32400	-40.90	20231017	14510	31.98	20231114	1.84	N	451220	500	39 억		7284	N	N	699	N	00	N
130	20240709	161250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19420	220	2	1.15	1120198070	57689	35.62	19260	19670	19260	24950	13440	19200	19417.87	0.02	0	5817	20026	19612	19406	18992	18786	19510	18890	39	5750	500	13440	10	1	7874611	1529	-55.80	5.76	12	0.73	-348.00	3372.00	32400	20231017	-40.06	14510	20231114	33.84	31350	-38.05	20240405	16060	20.92	20240118	32400	-40.06	20231017	14510	33.84	20231114	1.96	N	451220	500	39 억		1858	N	N	699	N	00	N
131	20240709	151258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19380	180	2	0.94	1077819700	55505	34.27	19260	19670	19260	24950	13440	19200	19418.43	0.02	0	5878	20026	19612	19406	18992	18786	19510	18890	39	5750	500	13440	10	1	7874611	1526	-55.69	5.75	12	0.70	-348.00	3372.00	32400	20231017	-40.19	14510	20231114	33.56	31350	-38.18	20240405	16060	20.67	20240118	32400	-40.19	20231017	14510	33.56	20231114	1.96	N	451220	500	39 억		1858	N	N	907	N	00	N
132	20240709	141257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19390	190	2	0.99	971410090	50012	30.88	19260	19670	19260	24950	13440	19200	19423.54	0.02	0	6459	20026	19612	19406	18992	18786	19510	18890	39	5750	500	13440	10	1	7874611	1527	-55.72	5.75	12	0.64	-348.00	3372.00	32400	20231017	-40.15	14510	20231114	33.63	31350	-38.15	20240405	16060	20.73	20240118	32400	-40.15	20231017	14510	33.63	20231114	1.96	N	451220	500	39 억		1858	N	N	907	N	00	N
133	20240709	131301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19470	270	2	1.41	809829410	41710	25.75	19260	19670	19260	24950	13440	19200	19415.71	0.02	0	7355	20026	19612	19406	18992	18786	19510	18890	39	5750	500	13440	10	1	7874611	1533	-55.95	5.77	12	0.53	-348.00	3372.00	32400	20231017	-39.91	14510	20231114	34.18	31350	-37.89	20240405	16060	21.23	20240118	32400	-39.91	20231017	14510	34.18	20231114	1.96	N	451220	500	39 억		1858	N	N	907	N	00	N
134	20240709	121302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19420	220	2	1.15	776704410	40007	24.70	19260	19670	19260	24950	13440	19200	19414.21	0.02	0	7377	20026	19612	19406	18992	18786	19510	18890	39	5750	500	13440	10	1	7874611	1529	-55.80	5.76	12	0.51	-348.00	3372.00	32400	20231017	-40.06	14510	20231114	33.84	31350	-38.05	20240405	16060	20.92	20240118	32400	-40.06	20231017	14510	33.84	20231114	1.96	N	451220	500	39 억		1858	N	N	907	N	00	N
135	20240709	111303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19450	250	2	1.30	669259210	34481	21.29	19260	19670	19260	24950	13440	19200	19409.51	0.02	0	5435	20026	19612	19406	18992	18786	19510	18890	39	5750	500	13440	10	1	7874611	1532	-55.89	5.77	12	0.44	-348.00	3372.00	32400	20231017	-39.97	14510	20231114	34.05	31350	-37.96	20240405	16060	21.11	20240118	32400	-39.97	20231017	14510	34.05	20231114	1.96	N	451220	500	39 억		1858	N	N	907	N	00	N
136	20240709	101258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19500	300	2	1.56	575121990	29649	18.31	19260	19670	19260	24950	13440	19200	19397.69	0.02	0	5476	20026	19612	19406	18992	18786	19510	18890	39	5750	500	13440	10	1	7874611	1536	-56.03	5.78	12	0.38	-348.00	3372.00	32400	20231017	-39.81	14510	20231114	34.39	31350	-37.80	20240405	16060	21.42	20240118	32400	-39.81	20231017	14510	34.39	20231114	1.96	N	451220	500	39 억		1858	N	N	907	N	00	N
137	20240709	091255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19340	140	2	0.73	174476330	9018	5.57	19260	19450	19260	24950	13440	19200	19347.56	0.02	0	1048	20026	19612	19406	18992	18786	19510	18890	39	5750	500	13440	10	1	7874611	1523	-55.57	5.74	12	0.11	-348.00	3372.00	32400	20231017	-40.31	14510	20231114	33.29	31350	-38.31	20240405	16060	20.42	20240118	32400	-40.31	20231017	14510	33.29	20231114	1.96	N	451220	500	39 억		1858	N	N	907	N	00	N
138	20240708	161247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19200	-680	5	-3.42	3107471950	160686	181.82	19820	19820	19200	25800	13920	19880	19338.83	0.06	0	-24773	20606	20242	20036	19672	19466	20140	19570	39	5920	500	13910	10	1	7874611	1512	-55.17	5.69	12	2.04	-348.00	3372.00	32400	20231017	-40.74	14510	20231114	32.32	31350	-38.76	20240405	16060	19.55	20240118	32400	-40.74	20231017	14510	32.32	20231114	1.89	N	451220	500	39 억		4725	N	N	907	N	00	N
139	20240708	151250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19210	-670	5	-3.37	2994453800	154801	175.16	19820	19820	19200	25800	13920	19880	19343.89	0.06	0	-24168	20606	20242	20036	19672	19466	20140	19570	39	5920	500	13910	10	1	7874611	1513	-55.20	5.70	12	1.97	-348.00	3372.00	32400	20231017	-40.71	14510	20231114	32.39	31350	-38.72	20240405	16060	19.61	20240118	32400	-40.71	20231017	14510	32.39	20231114	1.89	N	451220	500	39 억		4725	N	N	57	N	00	N
140	20240708	141252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19220	-660	5	-3.32	2582530340	133362	150.90	19820	19820	19220	25800	13920	19880	19364.81	0.06	0	-20445	20606	20242	20036	19672	19466	20140	19570	39	5920	500	13910	10	1	7874611	1514	-55.23	5.70	12	1.69	-348.00	3372.00	32400	20231017	-40.68	14510	20231114	32.46	31350	-38.69	20240405	16060	19.68	20240118	32400	-40.68	20231017	14510	32.46	20231114	1.89	N	451220	500	39 억		4725	N	N	57	N	00	N
141	20240708	131247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19250	-630	5	-3.17	2221002030	114561	129.63	19820	19820	19220	25800	13920	19880	19387.07	0.06	0	-16766	20606	20242	20036	19672	19466	20140	19570	39	5920	500	13910	10	1	7874611	1516	-55.32	5.71	12	1.45	-348.00	3372.00	32400	20231017	-40.59	14510	20231114	32.67	31350	-38.60	20240405	16060	19.86	20240118	32400	-40.59	20231017	14510	32.67	20231114	1.89	N	451220	500	39 억		4725	N	N	57	N	00	N
142	20240708	121249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19240	-640	5	-3.22	2022634810	104257	117.97	19820	19820	19220	25800	13920	19880	19400.47	0.06	0	-13642	20606	20242	20036	19672	19466	20140	19570	39	5920	500	13910	10	1	7874611	1515	-55.29	5.71	12	1.32	-348.00	3372.00	32400	20231017	-40.62	14510	20231114	32.60	31350	-38.63	20240405	16060	19.80	20240118	32400	-40.62	20231017	14510	32.60	20231114	1.89	N	451220	500	39 억		4725	N	N	57	N	00	N
143	20240708	111247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19260	-620	5	-3.12	1665668600	85709	96.98	19820	19820	19220	25800	13920	19880	19434.00	0.06	0	-8993	20606	20242	20036	19672	19466	20140	19570	39	5920	500	13910	10	1	7874611	1517	-55.34	5.71	12	1.09	-348.00	3372.00	32400	20231017	-40.56	14510	20231114	32.74	31350	-38.56	20240405	16060	19.93	20240118	32400	-40.56	20231017	14510	32.74	20231114	1.89	N	451220	500	39 억		4725	N	N	57	N	00	N
144	20240708	101246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19290	-590	5	-2.97	1351531710	69414	78.54	19820	19820	19220	25800	13920	19880	19470.59	0.06	0	-5331	20606	20242	20036	19672	19466	20140	19570	39	5920	500	13910	10	1	7874611	1519	-55.43	5.72	12	0.88	-348.00	3372.00	32400	20231017	-40.46	14510	20231114	32.94	31350	-38.47	20240405	16060	20.11	20240118	32400	-40.46	20231017	14510	32.94	20231114	1.89	N	451220	500	39 억		4725	N	N	57	N	00	N
145	20240708	091245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19700	-180	5	-0.91	206141740	10448	11.82	19820	19820	19680	25800	13920	19880	19730.26	0.06	0	2123	20606	20242	20036	19672	19466	20140	19570	39	5920	500	13910	10	1	7874611	1551	-56.61	5.84	12	0.13	-348.00	3372.00	32400	20231017	-39.20	14510	20231114	35.77	31350	-37.16	20240405	16060	22.67	20240118	32400	-39.20	20231017	14510	35.77	20231114	1.89	N	451220	500	39 억		4725	N	N	57	N	00	N
146	20240705	161239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19880	-320	5	-1.58	1761336440	88139	68.70	20300	20400	19830	26250	14150	20200	19984.00	0.29	0	-17868	21000	20600	20200	19800	19400	20800	20000	39	6050	500	14140	10	1	7874611	1565	-57.13	5.90	12	1.12	-348.00	3372.00	32400	20231017	-38.64	14510	20231114	37.01	31350	-36.59	20240405	16060	23.79	20240118	32400	-38.64	20231017	14510	37.01	20231114	1.94	N	451220	500	39 억		22491	N	N	57	N	00	N
147	20240705	151244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19870	-330	5	-1.63	1712191660	85666	66.77	20300	20400	19830	26250	14150	20200	19986.83	0.29	0	-17683	21000	20600	20200	19800	19400	20800	20000	39	6050	500	14140	10	1	7874611	1565	-57.10	5.89	12	1.09	-348.00	3372.00	32400	20231017	-38.67	14510	20231114	36.94	31350	-36.62	20240405	16060	23.72	20240118	32400	-38.67	20231017	14510	36.94	20231114	1.94	N	451220	500	39 억		22491	N	N	0	N	00	N
148	20240705	141246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19890	-310	5	-1.53	1487515320	74358	57.96	20300	20400	19880	26250	14150	20200	20004.78	0.29	0	-14477	21000	20600	20200	19800	19400	20800	20000	39	6050	500	14140	10	1	7874611	1566	-57.16	5.90	12	0.94	-348.00	3372.00	32400	20231017	-38.61	14510	20231114	37.08	31350	-36.56	20240405	16060	23.85	20240118	32400	-38.61	20231017	14510	37.08	20231114	1.94	N	451220	500	39 억		22491	N	N	0	N	00	N
149	20240705	131243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19950	-250	5	-1.24	1055602720	52685	41.07	20300	20400	19930	26250	14150	20200	20036.12	0.29	0	-3226	21000	20600	20200	19800	19400	20800	20000	39	6050	500	14140	10	1	7874611	1571	-57.33	5.92	12	0.67	-348.00	3372.00	32400	20231017	-38.43	14510	20231114	37.49	31350	-36.36	20240405	16060	24.22	20240118	32400	-38.43	20231017	14510	37.49	20231114	1.94	N	451220	500	39 억		22491	N	N	0	N	00	N
150	20240705	121244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-200	5	-0.99	755562320	37656	29.35	20300	20400	19980	26250	14150	20200	20064.86	0.29	0	1258	21000	20600	20200	19800	19400	20800	20000	39	6050	500	14140	50	1	7874611	1575	-57.47	5.93	12	0.48	-348.00	3372.00	32400	20231017	-38.27	14510	20231114	37.84	31350	-36.20	20240405	16060	24.53	20240118	32400	-38.27	20231017	14510	37.84	20231114	1.94	N	451220	500	39 억		22491	N	N	0	N	00	N
151	20240705	111240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-200	5	-0.99	632310790	31497	24.55	20300	20400	19980	26250	14150	20200	20075.27	0.29	0	1370	21000	20600	20200	19800	19400	20800	20000	39	6050	500	14140	50	1	7874611	1575	-57.47	5.93	12	0.40	-348.00	3372.00	32400	20231017	-38.27	14510	20231114	37.84	31350	-36.20	20240405	16060	24.53	20240118	32400	-38.27	20231017	14510	37.84	20231114	1.94	N	451220	500	39 억		22491	N	N	0	N	00	N
152	20240705	101240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-150	5	-0.74	403279600	20046	15.62	20300	20400	20050	26250	14150	20200	20117.71	0.29	0	1372	21000	20600	20200	19800	19400	20800	20000	39	6050	500	14140	50	1	7874611	1579	-57.61	5.95	12	0.25	-348.00	3372.00	32400	20231017	-38.12	14510	20231114	38.18	31350	-36.04	20240405	16060	24.84	20240118	32400	-38.12	20231017	14510	38.18	20231114	1.94	N	451220	500	39 억		22491	N	N	0	N	00	N
153	20240705	091242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-100	5	-0.50	91052800	4510	3.52	20300	20400	20050	26250	14150	20200	20189.09	0.29	0	-512	21000	20600	20200	19800	19400	20800	20000	39	6050	500	14140	50	1	7874611	1583	-57.76	5.96	12	0.06	-348.00	3372.00	32400	20231017	-37.96	14510	20231114	38.53	31350	-35.89	20240405	16060	25.16	20240118	32400	-37.96	20231017	14510	38.53	20231114	1.94	N	451220	500	39 억		22491	N	N	0	N	00	N
154	20240704	161235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	150	2	0.75	2560330030	127604	147.02	20050	20600	19800	26050	14050	20050	20064.48	0.36	0	-6531	20430	20240	19960	19770	19490	20100	19630	39	6000	500	14030	50	1	7874611	1591	-58.05	5.99	12	1.62	-348.00	3372.00	32400	20231017	-37.65	14510	20231114	39.21	31350	-35.57	20240405	16060	25.78	20240118	32400	-37.65	20231017	14510	39.21	20231114	1.79	N	451220	500	39 억		28212	N	N	49	N	00	N
155	20240704	151240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	200	2	1.00	2444937180	121901	140.45	20050	20600	19800	26050	14050	20050	20056.75	0.36	0	-6789	20430	20240	19960	19770	19490	20100	19630	39	6000	500	14030	50	1	7874611	1595	-58.19	6.01	12	1.55	-348.00	3372.00	32400	20231017	-37.50	14510	20231114	39.56	31350	-35.41	20240405	16060	26.09	20240118	32400	-37.50	20231017	14510	39.56	20231114	1.79	N	451220	500	39 억		28212	N	N	49	N	00	N
156	20240704	141239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	200	2	1.00	2220667930	110788	127.64	20050	20600	19800	26050	14050	20050	20044.30	0.36	0	-6323	20430	20240	19960	19770	19490	20100	19630	39	6000	500	14030	50	1	7874611	1595	-58.19	6.01	12	1.41	-348.00	3372.00	32400	20231017	-37.50	14510	20231114	39.56	31350	-35.41	20240405	16060	26.09	20240118	32400	-37.50	20231017	14510	39.56	20231114	1.79	N	451220	500	39 억		28212	N	N	49	N	00	N
157	20240704	131238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-50	5	-0.25	2030781310	101341	116.76	20050	20600	19800	26050	14050	20050	20039.09	0.36	0	-9235	20430	20240	19960	19770	19490	20100	19630	39	6000	500	14030	50	1	7874611	1575	-57.47	5.93	12	1.29	-348.00	3372.00	32400	20231017	-38.27	14510	20231114	37.84	31350	-36.20	20240405	16060	24.53	20240118	32400	-38.27	20231017	14510	37.84	20231114	1.79	N	451220	500	39 억		28212	N	N	49	N	00	N
158	20240704	121238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19970	-80	5	-0.40	1872593920	93422	107.64	20050	20600	19800	26050	14050	20050	20044.46	0.36	0	-10982	20430	20240	19960	19770	19490	20100	19630	39	6000	500	14030	10	1	7874611	1573	-57.39	5.92	12	1.19	-348.00	3372.00	32400	20231017	-38.36	14510	20231114	37.63	31350	-36.30	20240405	16060	24.35	20240118	32400	-38.36	20231017	14510	37.63	20231114	1.79	N	451220	500	39 억		28212	N	N	49	N	00	N
159	20240704	111236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19860	-190	5	-0.95	1583721110	78882	90.88	20050	20600	19800	26050	14050	20050	20077.10	0.36	0	-13771	20430	20240	19960	19770	19490	20100	19630	39	6000	500	14030	10	1	7874611	1564	-57.07	5.89	12	1.00	-348.00	3372.00	32400	20231017	-38.70	14510	20231114	36.87	31350	-36.65	20240405	16060	23.66	20240118	32400	-38.70	20231017	14510	36.87	20231114	1.79	N	451220	500	39 억		28212	N	N	49	N	00	N
160	20240704	101237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19890	-160	5	-0.80	1164005500	57728	66.51	20050	20600	19840	26050	14050	20050	20163.66	0.36	0	-10007	20430	20240	19960	19770	19490	20100	19630	39	6000	500	14030	10	1	7874611	1566	-57.16	5.90	12	0.73	-348.00	3372.00	32400	20231017	-38.61	14510	20231114	37.08	31350	-36.56	20240405	16060	23.85	20240118	32400	-38.61	20231017	14510	37.08	20231114	1.79	N	451220	500	39 억		28212	N	N	49	N	00	N
161	20240704	091239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	400	2	2.00	393982150	19326	22.27	20050	20600	20050	26050	14050	20050	20386.47	0.36	0	-353	20430	20240	19960	19770	19490	20100	19630	39	6000	500	14030	50	1	7874611	1610	-58.76	6.06	12	0.25	-348.00	3372.00	32400	20231017	-36.88	14510	20231114	40.94	31350	-34.77	20240405	16060	27.33	20240118	32400	-36.88	20231017	14510	40.94	20231114	1.79	N	451220	500	39 억		28212	N	N	49	N	00	N
162	20240703	161232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-100	5	-0.50	1714450530	86147	25.25	20150	20150	19680	26150	14150	20150	19901.43	0.46	0	-7603	22490	21320	20580	19410	18670	20950	19040	39	6000	500	14100	50	1	7874611	1579	-57.61	5.95	12	1.09	-348.00	3372.00	32400	20231017	-38.12	14510	20231114	38.18	31350	-36.04	20240405	16060	24.84	20240118	32400	-38.12	20231017	14510	38.18	20231114	1.74	N	451220	500	39 억		35899	N	N	49	N	00	N
163	20240703	151236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-150	5	-0.74	1682806530	84568	24.79	20150	20150	19680	26150	14150	20150	19898.86	0.46	0	-7479	22490	21320	20580	19410	18670	20950	19040	39	6000	500	14100	50	1	7874611	1575	-57.47	5.93	12	1.07	-348.00	3372.00	32400	20231017	-38.27	14510	20231114	37.84	31350	-36.20	20240405	16060	24.53	20240118	32400	-38.27	20231017	14510	37.84	20231114	1.74	N	451220	500	39 억		35899	N	N	9	N	00	N
164	20240703	141236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-150	5	-0.74	1555497910	78204	22.93	20150	20150	19680	26150	14150	20150	19890.26	0.46	0	-8053	22490	21320	20580	19410	18670	20950	19040	39	6000	500	14100	50	1	7874611	1575	-57.47	5.93	12	0.99	-348.00	3372.00	32400	20231017	-38.27	14510	20231114	37.84	31350	-36.20	20240405	16060	24.53	20240118	32400	-38.27	20231017	14510	37.84	20231114	1.74	N	451220	500	39 억		35899	N	N	9	N	00	N
165	20240703	131235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19920	-230	5	-1.14	1412010580	71023	20.82	20150	20150	19680	26150	14150	20150	19881.03	0.46	0	-9279	22490	21320	20580	19410	18670	20950	19040	39	6000	500	14100	10	1	7874611	1569	-57.24	5.91	12	0.90	-348.00	3372.00	32400	20231017	-38.52	14510	20231114	37.28	31350	-36.46	20240405	16060	24.03	20240118	32400	-38.52	20231017	14510	37.28	20231114	1.74	N	451220	500	39 억		35899	N	N	9	N	00	N
166	20240703	121235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19830	-320	5	-1.59	1280288860	64382	18.87	20150	20150	19680	26150	14150	20150	19885.82	0.46	0	-9848	22490	21320	20580	19410	18670	20950	19040	39	6000	500	14100	10	1	7874611	1562	-56.98	5.88	12	0.82	-348.00	3372.00	32400	20231017	-38.80	14510	20231114	36.66	31350	-36.75	20240405	16060	23.47	20240118	32400	-38.80	20231017	14510	36.66	20231114	1.74	N	451220	500	39 억		35899	N	N	9	N	00	N
167	20240703	111237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19770	-380	5	-1.89	1188282660	59738	17.51	20150	20150	19680	26150	14150	20150	19891.57	0.46	0	-10976	22490	21320	20580	19410	18670	20950	19040	39	6000	500	14100	10	1	7874611	1557	-56.81	5.86	12	0.76	-348.00	3372.00	32400	20231017	-38.98	14510	20231114	36.25	31350	-36.94	20240405	16060	23.10	20240118	32400	-38.98	20231017	14510	36.25	20231114	1.74	N	451220	500	39 억		35899	N	N	9	N	00	N
168	20240703	101237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19850	-300	5	-1.49	717095700	35923	10.53	20150	20150	19850	26150	14150	20150	19962.02	0.46	0	-10118	22490	21320	20580	19410	18670	20950	19040	39	6000	500	14100	10	1	7874611	1563	-57.04	5.89	12	0.46	-348.00	3372.00	32400	20231017	-38.73	14510	20231114	36.80	31350	-36.68	20240405	16060	23.60	20240118	32400	-38.73	20231017	14510	36.80	20231114	1.74	N	451220	500	39 억		35899	N	N	9	N	00	N
169	20240703	091233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-100	5	-0.50	159893660	7983	2.34	20150	20150	19980	26150	14150	20150	20029.27	0.46	0	-412	22490	21320	20580	19410	18670	20950	19040	39	6000	500	14100	50	1	7874611	1579	-57.61	5.95	12	0.10	-348.00	3372.00	32400	20231017	-38.12	14510	20231114	38.18	31350	-36.04	20240405	16060	24.84	20240118	32400	-38.12	20231017	14510	38.18	20231114	1.74	N	451220	500	39 억		35899	N	N	9	N	00	N
170	20240702	161229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	-1300	5	-6.06	6923970040	338728	251.00	21500	21750	19840	27850	15050	21450	20441.24	0.09	0	13094	22650	22050	21650	21050	20650	21850	20850	39	6400	500	15010	50	1	7874611	1587	-57.90	5.98	12	4.30	-348.00	3372.00	32400	20231017	-37.81	14510	20231114	38.87	31350	-35.73	20240405	16060	25.47	20240118	32400	-37.81	20231017	14510	38.87	20231114	1.68	N	451220	500	39 억		7230	N	N	9	N	00	N
171	20240702	151232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19970	-1480	5	-6.90	6724753920	328804	243.65	21500	21750	19840	27850	15050	21450	20452.17	0.09	0	13871	22650	22050	21650	21050	20650	21850	20850	39	6400	500	15010	10	1	7874611	1573	-57.39	5.92	12	4.18	-348.00	3372.00	32400	20231017	-38.36	14510	20231114	37.63	31350	-36.30	20240405	16060	24.35	20240118	32400	-38.36	20231017	14510	37.63	20231114	1.68	N	451220	500	39 억		7230	N	N	4	N	00	N
172	20240702	141232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19970	-1480	5	-6.90	5768462350	280937	208.18	21500	21750	19840	27850	15050	21450	20532.94	0.09	0	16373	22650	22050	21650	21050	20650	21850	20850	39	6400	500	15010	10	1	7874611	1573	-57.39	5.92	12	3.57	-348.00	3372.00	32400	20231017	-38.36	14510	20231114	37.63	31350	-36.30	20240405	16060	24.35	20240118	32400	-38.36	20231017	14510	37.63	20231114	1.68	N	451220	500	39 억		7230	N	N	4	N	00	N
173	20240702	131233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-1350	5	-6.29	3665835050	175522	130.06	21500	21750	20050	27850	15050	21450	20885.33	0.09	0	-1413	22650	22050	21650	21050	20650	21850	20850	39	6400	500	15010	50	1	7874611	1583	-57.76	5.96	12	2.23	-348.00	3372.00	32400	20231017	-37.96	14510	20231114	38.53	31350	-35.89	20240405	16060	25.16	20240118	32400	-37.96	20231017	14510	38.53	20231114	1.68	N	451220	500	39 억		7230	N	N	4	N	00	N
174	20240702	121233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	-850	5	-3.96	2318424900	109042	80.80	21500	21750	20550	27850	15050	21450	21261.76	0.09	0	-968	22650	22050	21650	21050	20650	21850	20850	39	6400	500	15010	50	1	7874611	1622	-59.20	6.11	12	1.38	-348.00	3372.00	32400	20231017	-36.42	14510	20231114	41.97	31350	-34.29	20240405	16060	28.27	20240118	32400	-36.42	20231017	14510	41.97	20231114	1.68	N	451220	500	39 억		7230	N	N	4	N	00	N
175	20240702	111232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	-50	5	-0.23	1417372700	66031	48.93	21500	21750	21250	27850	15050	21450	21465.26	0.09	0	3011	22650	22050	21650	21050	20650	21850	20850	39	6400	500	15010	50	1	7874611	1685	-61.49	6.35	12	0.84	-348.00	3372.00	32400	20231017	-33.95	14510	20231114	47.48	31350	-31.74	20240405	16060	33.25	20240118	32400	-33.95	20231017	14510	47.48	20231114	1.68	N	451220	500	39 억		7230	N	N	4	N	00	N
176	20240702	101231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21350	-100	5	-0.47	1112724650	51757	38.35	21500	21750	21250	27850	15050	21450	21499.02	0.09	0	5321	22650	22050	21650	21050	20650	21850	20850	39	6400	500	15010	50	1	7874611	1681	-61.35	6.33	12	0.66	-348.00	3372.00	32400	20231017	-34.10	14510	20231114	47.14	31350	-31.90	20240405	16060	32.94	20240118	32400	-34.10	20231017	14510	47.14	20231114	1.68	N	451220	500	39 억		7230	N	N	4	N	00	N
177	20240702	091232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	0	3	0.00	217143250	10103	7.49	21500	21650	21400	27850	15050	21450	21492.95	0.09	0	1742	22650	22050	21650	21050	20650	21850	20850	39	6400	500	15010	50	1	7874611	1689	-61.64	6.36	12	0.13	-348.00	3372.00	32400	20231017	-33.80	14510	20231114	47.83	31350	-31.58	20240405	16060	33.56	20240118	32400	-33.80	20231017	14510	47.83	20231114	1.68	N	451220	500	39 억		7230	N	N	4	N	00	N
178	20240701	161227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	-250	5	-1.15	2912678950	134113	132.80	22250	22250	21250	28200	15200	21700	21718.37	0.10	0	-748	22466	22082	21716	21332	20966	22075	21325	39	6500	500	15190	50	1	7874611	1689	-61.64	6.36	12	1.70	-348.00	3372.00	32400	20231017	-33.80	14510	20231114	47.83	31350	-31.58	20240405	16060	33.56	20240118	32400	-33.80	20231017	14510	47.83	20231114	1.74	N	451220	500	39 억		7667	N	N	4	N	00	N
179	20240701	151230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	-300	5	-1.38	2823085500	129932	128.66	22250	22250	21250	28200	15200	21700	21727.41	0.10	0	-164	22466	22082	21716	21332	20966	22075	21325	39	6500	500	15190	50	1	7874611	1685	-61.49	6.35	12	1.65	-348.00	3372.00	32400	20231017	-33.95	14510	20231114	47.48	31350	-31.74	20240405	16060	33.25	20240118	32400	-33.95	20231017	14510	47.48	20231114	1.74	N	451220	500	39 억		7667	N	N	2	N	00	N
180	20240701	141228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	-250	5	-1.15	2571442650	118172	117.02	22250	22250	21250	28200	15200	21700	21760.17	0.10	0	-229	22466	22082	21716	21332	20966	22075	21325	39	6500	500	15190	50	1	7874611	1689	-61.64	6.36	12	1.50	-348.00	3372.00	32400	20231017	-33.80	14510	20231114	47.83	31350	-31.58	20240405	16060	33.56	20240118	32400	-33.80	20231017	14510	47.83	20231114	1.74	N	451220	500	39 억		7667	N	N	2	N	00	N
181	20240701	131228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21350	-350	5	-1.61	2387874200	109585	108.52	22250	22250	21300	28200	15200	21700	21790.16	0.10	0	-1071	22466	22082	21716	21332	20966	22075	21325	39	6500	500	15190	50	1	7874611	1681	-61.35	6.33	12	1.39	-348.00	3372.00	32400	20231017	-34.10	14510	20231114	47.14	31350	-31.90	20240405	16060	32.94	20240118	32400	-34.10	20231017	14510	47.14	20231114	1.74	N	451220	500	39 억		7667	N	N	2	N	00	N
182	20240701	121231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	0	3	0.00	1766306600	80672	79.89	22250	22250	21650	28200	15200	21700	21894.92	0.10	0	-1154	22466	22082	21716	21332	20966	22075	21325	39	6500	500	15190	50	1	7874611	1709	-62.36	6.44	12	1.02	-348.00	3372.00	32400	20231017	-33.02	14510	20231114	49.55	31350	-30.78	20240405	16060	35.12	20240118	32400	-33.02	20231017	14510	49.55	20231114	1.74	N	451220	500	39 억		7667	N	N	2	N	00	N
183	20240701	111224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	50	2	0.23	1635522750	74659	73.93	22250	22250	21650	28200	15200	21700	21906.57	0.10	0	157	22466	22082	21716	21332	20966	22075	21325	39	6500	500	15190	50	1	7874611	1713	-62.50	6.45	12	0.95	-348.00	3372.00	32400	20231017	-32.87	14510	20231114	49.90	31350	-30.62	20240405	16060	35.43	20240118	32400	-32.87	20231017	14510	49.90	20231114	1.74	N	451220	500	39 억		7667	N	N	2	N	00	N
184	20240701	101223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	200	2	0.92	1353715900	61700	61.10	22250	22250	21650	28200	15200	21700	21940.29	0.10	0	2480	22466	22082	21716	21332	20966	22075	21325	39	6500	500	15190	50	1	7874611	1725	-62.93	6.49	12	0.78	-348.00	3372.00	32400	20231017	-32.41	14510	20231114	50.93	31350	-30.14	20240405	16060	36.36	20240118	32400	-32.41	20231017	14510	50.93	20231114	1.74	N	451220	500	39 억		7667	N	N	2	N	00	N
185	20240701	091221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	150	2	0.69	554014750	25087	24.84	22250	22250	21850	28200	15200	21700	22083.74	0.10	0	-74	22466	22082	21716	21332	20966	22075	21325	39	6500	500	15190	50	1	7874611	1721	-62.79	6.48	12	0.32	-348.00	3372.00	32400	20231017	-32.56	14510	20231114	50.59	31350	-30.30	20240405	16060	36.05	20240118	32400	-32.56	20231017	14510	50.59	20231114	1.74	N	451220	500	39 억		7667	N	N	2	N	00	N