KissMeData/092870/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18350	510	2	2.86	14450783760	799791	225.98	17840	18600	17270	23150	12490	17840	18067.42	1.15	79435	9627	18573	18206	17993	17626	17413	18100	17520	65	5310	500	11060	10	1	13050797	2395	40.78	1.31	12	6.13	450.00	13985.00	33869	20240402	-45.82	10332	20231205	77.60	33869	-45.82	20240402	14179	29.42	20240206	35400	-48.16	20240402	10800	69.91	20231205	7.92	N	092870	500	65 억	150370	N	N	285	N	N
3	20240731	150746	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18360	520	2	2.91	13530635570	749724	211.83	17840	18600	17270	23150	12490	17840	18047.52	1.15	79435	3384	18573	18206	17993	17626	17413	18100	17520	65	5310	500	11060	10	1	13050797	2396	40.80	1.31	12	5.74	450.00	13985.00	33869	20240402	-45.79	10332	20231205	77.70	33869	-45.79	20240402	14179	29.49	20240206	35400	-48.14	20240402	10800	70.00	20231205	7.92	N	092870	500	65 억	150370	N	N	535	N	N
4	20240731	140745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18050	210	2	1.18	11870075400	658638	186.10	17840	18600	17270	23150	12490	17840	18022.19	1.15	79435	-19367	18573	18206	17993	17626	17413	18100	17520	65	5310	500	11060	10	1	13050797	2356	40.11	1.29	12	5.05	450.00	13985.00	33869	20240402	-46.71	10332	20231205	74.70	33869	-46.71	20240402	14179	27.30	20240206	35400	-49.01	20240402	10800	67.13	20231205	7.92	N	092870	500	65 억	150370	N	N	535	N	N
5	20240731	130744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18220	380	2	2.13	8826928170	491689	138.92	17840	18600	17270	23150	12490	17840	17952.29	1.15	79435	-15195	18573	18206	17993	17626	17413	18100	17520	65	5310	500	11060	10	1	13050797	2378	40.49	1.30	12	3.77	450.00	13985.00	33869	20240402	-46.20	10332	20231205	76.35	33869	-46.20	20240402	14179	28.50	20240206	35400	-48.53	20240402	10800	68.70	20231205	7.92	N	092870	500	65 억	150370	N	N	535	N	N
6	20240731	120743	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17740	-100	5	-0.56	5454359990	307162	86.79	17840	18140	17270	23150	12490	17840	17757.24	1.15	79435	-17097	18573	18206	17993	17626	17413	18100	17520	65	5310	500	11060	10	1	13050797	2315	39.42	1.27	12	2.35	450.00	13985.00	33869	20240402	-47.62	10332	20231205	71.70	33869	-47.62	20240402	14179	25.11	20240206	35400	-49.89	20240402	10800	64.26	20231205	7.92	N	092870	500	65 억	150370	N	N	535	N	N
7	20240731	110745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17660	-180	5	-1.01	5161618210	290607	82.11	17840	18140	17270	23150	12490	17840	17761.47	1.15	79435	-14262	18573	18206	17993	17626	17413	18100	17520	65	5310	500	11060	10	1	13050797	2305	39.24	1.26	12	2.23	450.00	13985.00	33869	20240402	-47.86	10332	20231205	70.93	33869	-47.86	20240402	14179	24.55	20240206	35400	-50.11	20240402	10800	63.52	20231205	7.92	N	092870	500	65 억	150370	N	N	535	N	N
8	20240731	100743	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17880	40	2	0.22	4113241740	231589	65.43	17840	18140	17270	23150	12490	17840	17760.91	1.15	79435	-4357	18573	18206	17993	17626	17413	18100	17520	65	5310	500	11060	10	1	13050797	2333	39.73	1.28	12	1.77	450.00	13985.00	33869	20240402	-47.21	10332	20231205	73.05	33869	-47.21	20240402	14179	26.10	20240206	35400	-49.49	20240402	10800	65.56	20231205	7.92	N	092870	500	65 억	150370	N	N	535	N	N
9	20240731	090740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17650	-190	5	-1.07	1004721900	56620	16.00	17840	17860	17600	23150	12490	17840	17744.80	1.15	79435	-6418	18573	18206	17993	17626	17413	18100	17520	65	5310	500	11060	10	1	13050797	2303	39.22	1.26	12	0.43	450.00	13985.00	33869	20240402	-47.89	10332	20231205	70.83	33869	-47.89	20240402	14179	24.48	20240206	35400	-50.14	20240402	10800	63.43	20231205	7.92	N	092870	500	65 억	150370	N	N	535	N	N
10	20240730	160724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17840	-530	5	-2.89	6265027980	348348	40.57	18360	18360	17780	23850	12860	18370	17985.27	0.83	0	-18658	19336	18852	18316	17832	17296	19095	18075	54	5480	500	11380	10	1	10848797	1935	39.64	1.28	12	3.21	450.00	13985.00	33869	20240402	-47.33	10332	20231205	72.67	33869	-47.33	20240402	14179	25.82	20240206	35400	-49.60	20240402	10800	65.19	20231205	7.72	N	092870	500	54 억	89644	N	N	535	N	N
11	20240730	150736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17900	-470	5	-2.56	5932992460	329758	38.40	18360	18360	17780	23850	12860	18370	17991.90	0.83	0	-20552	19336	18852	18316	17832	17296	19095	18075	54	5480	500	11380	10	1	10848797	1942	39.78	1.28	12	3.04	450.00	13985.00	33869	20240402	-47.15	10332	20231205	73.25	33869	-47.15	20240402	14179	26.24	20240206	35400	-49.44	20240402	10800	65.74	20231205	7.72	N	092870	500	54 억	89644	N	N	0	N	N
12	20240730	140727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17920	-450	5	-2.45	5489441410	305025	35.52	18360	18360	17780	23850	12860	18370	17996.63	0.83	0	-18997	19336	18852	18316	17832	17296	19095	18075	54	5480	500	11380	10	1	10848797	1944	39.82	1.28	12	2.81	450.00	13985.00	33869	20240402	-47.09	10332	20231205	73.44	33869	-47.09	20240402	14179	26.38	20240206	35400	-49.38	20240402	10800	65.93	20231205	7.72	N	092870	500	54 억	89644	N	N	0	N	N
13	20240730	130734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17820	-550	5	-2.99	4195129560	233188	27.16	18360	18360	17790	23850	12860	18370	17990.25	0.83	0	-23751	19336	18852	18316	17832	17296	19095	18075	54	5480	500	11380	10	1	10848797	1933	39.60	1.27	12	2.15	450.00	13985.00	33869	20240402	-47.39	10332	20231205	72.47	33869	-47.39	20240402	14179	25.68	20240206	35400	-49.66	20240402	10800	65.00	20231205	7.72	N	092870	500	54 억	89644	N	N	0	N	N
14	20240730	120726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17820	-550	5	-2.99	3686218980	204608	23.83	18360	18360	17800	23850	12860	18370	18015.92	0.83	0	-20269	19336	18852	18316	17832	17296	19095	18075	54	5480	500	11380	10	1	10848797	1933	39.60	1.27	12	1.89	450.00	13985.00	33869	20240402	-47.39	10332	20231205	72.47	33869	-47.39	20240402	14179	25.68	20240206	35400	-49.66	20240402	10800	65.00	20231205	7.72	N	092870	500	54 억	89644	N	N	0	N	N
15	20240730	110734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17820	-550	5	-2.99	3230419770	179065	20.85	18360	18360	17820	23850	12860	18370	18040.39	0.83	0	-21203	19336	18852	18316	17832	17296	19095	18075	54	5480	500	11380	10	1	10848797	1933	39.60	1.27	12	1.65	450.00	13985.00	33869	20240402	-47.39	10332	20231205	72.47	33869	-47.39	20240402	14179	25.68	20240206	35400	-49.66	20240402	10800	65.00	20231205	7.72	N	092870	500	54 억	89644	N	N	0	N	N
16	20240730	100735	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17880	-490	5	-2.67	2567869590	142017	16.54	18360	18360	17830	23850	12860	18370	18081.32	0.83	0	-18201	19336	18852	18316	17832	17296	19095	18075	54	5480	500	11380	10	1	10848797	1940	39.73	1.28	12	1.31	450.00	13985.00	33869	20240402	-47.21	10332	20231205	73.05	33869	-47.21	20240402	14179	26.10	20240206	35400	-49.49	20240402	10800	65.56	20231205	7.72	N	092870	500	54 억	89644	N	N	0	N	N
17	20240730	090738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18130	-240	5	-1.31	937157680	51474	5.99	18360	18360	18100	23850	12860	18370	18206.26	0.83	0	-13760	19336	18852	18316	17832	17296	19095	18075	54	5480	500	11380	10	1	10848797	1967	40.29	1.30	12	0.47	450.00	13985.00	33869	20240402	-46.47	10332	20231205	75.47	33869	-46.47	20240402	14179	27.87	20240206	35400	-48.79	20240402	10800	67.87	20231205	7.72	N	092870	500	54 억	89644	N	N	0	N	N
18	20240729	160724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18370	0	3	0.00	15465525830	845738	100.72	18100	18800	17780	23850	12860	18370	18284.54	0.93	0	-18897	20870	19620	18610	17360	16350	20245	17985	54	5480	500	11380	10	1	10848797	1993	40.82	1.31	12	7.80	450.00	13985.00	33869	20240402	-45.76	10332	20231205	77.80	33869	-45.76	20240402	14179	29.56	20240206	35400	-48.11	20240402	10800	70.09	20231205	8.10	N	092870	500	54 억	101324	N	N	22	N	N
19	20240729	150733	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18340	-30	5	-0.16	14806914870	809893	96.45	18100	18800	17780	23850	12860	18370	18280.77	0.93	0	-20288	20870	19620	18610	17360	16350	20245	17985	54	5480	500	11380	10	1	10848797	1990	40.76	1.31	12	7.47	450.00	13985.00	33869	20240402	-45.85	10332	20231205	77.51	33869	-45.85	20240402	14179	29.35	20240206	35400	-48.19	20240402	10800	69.81	20231205	8.10	N	092870	500	54 억	101324	N	N	22	N	N
20	20240729	140738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18420	50	2	0.27	13776450850	753799	89.77	18100	18800	17780	23850	12860	18370	18273.96	0.93	0	-19684	20870	19620	18610	17360	16350	20245	17985	54	5480	500	11380	10	1	10848797	1998	40.93	1.32	12	6.95	450.00	13985.00	33869	20240402	-45.61	10332	20231205	78.28	33869	-45.61	20240402	14179	29.91	20240206	35400	-47.97	20240402	10800	70.56	20231205	8.10	N	092870	500	54 억	101324	N	N	22	N	N
21	20240729	130739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18430	60	2	0.33	12998663630	711587	84.74	18100	18800	17780	23850	12860	18370	18264.75	0.93	0	-22497	20870	19620	18610	17360	16350	20245	17985	54	5480	500	11380	10	1	10848797	1999	40.96	1.32	12	6.56	450.00	13985.00	33869	20240402	-45.58	10332	20231205	78.38	33869	-45.58	20240402	14179	29.98	20240206	35400	-47.94	20240402	10800	70.65	20231205	8.10	N	092870	500	54 억	101324	N	N	22	N	N
22	20240729	120733	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18260	-110	5	-0.60	12317276490	674485	80.32	18100	18800	17780	23850	12860	18370	18259.08	0.93	0	-24673	20870	19620	18610	17360	16350	20245	17985	54	5480	500	11380	10	1	10848797	1981	40.58	1.31	12	6.22	450.00	13985.00	33869	20240402	-46.09	10332	20231205	76.73	33869	-46.09	20240402	14179	28.78	20240206	35400	-48.42	20240402	10800	69.07	20231205	8.10	N	092870	500	54 억	101324	N	N	22	N	N
23	20240729	110728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18660	290	2	1.58	9752707280	536558	63.90	18100	18740	17780	23850	12860	18370	18170.40	0.93	0	-7613	20870	19620	18610	17360	16350	20245	17985	54	5480	500	11380	10	1	10848797	2024	41.47	1.33	12	4.95	450.00	13985.00	33869	20240402	-44.91	10332	20231205	80.60	33869	-44.91	20240402	14179	31.60	20240206	35400	-47.29	20240402	10800	72.78	20231205	8.10	N	092870	500	54 억	101324	N	N	22	N	N
24	20240729	100726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18180	-190	5	-1.03	6047266010	335666	39.97	18100	18310	17780	23850	12860	18370	17997.75	0.93	0	-353	20870	19620	18610	17360	16350	20245	17985	54	5480	500	11380	10	1	10848797	1972	40.40	1.30	12	3.09	450.00	13985.00	33869	20240402	-46.32	10332	20231205	75.96	33869	-46.32	20240402	14179	28.22	20240206	35400	-48.64	20240402	10800	68.33	20231205	8.10	N	092870	500	54 억	101324	N	N	22	N	N
25	20240729	090725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17920	-450	5	-2.45	2415288450	133489	15.90	18100	18310	17780	23850	12860	18370	18055.33	0.93	0	3372	20870	19620	18610	17360	16350	20245	17985	54	5480	500	11380	10	1	10848797	1944	39.82	1.28	12	1.23	450.00	13985.00	33869	20240402	-47.09	10332	20231205	73.44	33869	-47.09	20240402	14179	26.38	20240206	35400	-49.38	20240402	10800	65.93	20231205	8.10	N	092870	500	54 억	101324	N	N	22	N	N
26	20240726	160714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18370	380	2	2.11	15379917010	816363	251.69	17900	19860	17600	23350	12600	17990	18840.89	1.29	0	-38702	18983	18486	18193	17696	17403	18340	17550	54	5360	500	11150	10	1	10848797	1993	40.82	1.31	12	7.52	450.00	13985.00	33869	20240402	-45.76	10332	20231205	77.80	33869	-45.76	20240402	14179	29.56	20240206	35400	-48.11	20240402	10800	70.09	20231205	8.21	N	092870	500	54 억	140093	N	N	22	N	N
27	20240726	150723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18390	400	2	2.22	14922086110	791480	244.02	17900	19860	17600	23350	12600	17990	18853.40	1.29	0	-45470	18983	18486	18193	17696	17403	18340	17550	54	5360	500	11150	10	1	10848797	1995	40.87	1.31	12	7.30	450.00	13985.00	33869	20240402	-45.70	10332	20231205	77.99	33869	-45.70	20240402	14179	29.70	20240206	35400	-48.05	20240402	10800	70.28	20231205	8.21	N	092870	500	54 억	140093	N	N	284	N	N
28	20240726	140723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18610	620	2	3.45	14256591580	755544	232.94	17900	19860	17600	23350	12600	17990	18869.31	1.29	0	-47554	18983	18486	18193	17696	17403	18340	17550	54	5360	500	11150	10	1	10848797	2019	41.36	1.33	12	6.96	450.00	13985.00	33869	20240402	-45.05	10332	20231205	80.12	33869	-45.05	20240402	14179	31.25	20240206	35400	-47.43	20240402	10800	72.31	20231205	8.21	N	092870	500	54 억	140093	N	N	284	N	N
29	20240726	130723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18650	660	2	3.67	13515500270	715551	220.61	17900	19860	17600	23350	12600	17990	18888.25	1.29	0	-51700	18983	18486	18193	17696	17403	18340	17550	54	5360	500	11150	10	1	10848797	2023	41.44	1.33	12	6.60	450.00	13985.00	33869	20240402	-44.93	10332	20231205	80.51	33869	-44.93	20240402	14179	31.53	20240206	35400	-47.32	20240402	10800	72.69	20231205	8.21	N	092870	500	54 억	140093	N	N	284	N	N
30	20240726	120726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18630	640	2	3.56	12736628370	673603	207.68	17900	19860	17600	23350	12600	17990	18908.22	1.29	0	-50938	18983	18486	18193	17696	17403	18340	17550	54	5360	500	11150	10	1	10848797	2021	41.40	1.33	12	6.21	450.00	13985.00	33869	20240402	-44.99	10332	20231205	80.31	33869	-44.99	20240402	14179	31.39	20240206	35400	-47.37	20240402	10800	72.50	20231205	8.21	N	092870	500	54 억	140093	N	N	284	N	N
31	20240726	110725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19580	1590	2	8.84	7388252420	392419	120.99	17900	19860	17600	23350	12600	17990	18827.46	1.29	0	-30444	18983	18486	18193	17696	17403	18340	17550	54	5360	500	11150	10	1	10848797	2124	43.51	1.40	12	3.62	450.00	13985.00	33869	20240402	-42.19	10332	20231205	89.51	33869	-42.19	20240402	14179	38.09	20240206	35400	-44.69	20240402	10800	81.30	20231205	8.21	N	092870	500	54 억	140093	N	N	284	N	N
32	20240726	100724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18030	40	2	0.22	1438906590	80514	24.82	17900	18160	17600	23350	12600	17990	17871.50	1.29	0	-8818	18983	18486	18193	17696	17403	18340	17550	54	5360	500	11150	10	1	10848797	1956	40.07	1.29	12	0.74	450.00	13985.00	33869	20240402	-46.77	10332	20231205	74.51	33869	-46.77	20240402	14179	27.16	20240206	35400	-49.07	20240402	10800	66.94	20231205	8.21	N	092870	500	54 억	140093	N	N	284	N	N
33	20240726	090717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17940	-50	5	-0.28	368617740	20501	6.32	17900	18160	17830	23350	12600	17990	17980.47	1.29	0	-4055	18983	18486	18193	17696	17403	18340	17550	54	5360	500	11150	10	1	10848797	1946	39.87	1.28	12	0.19	450.00	13985.00	33869	20240402	-47.03	10332	20231205	73.64	33869	-47.03	20240402	14179	26.53	20240206	35400	-49.32	20240402	10800	66.11	20231205	8.21	N	092870	500	54 억	140093	N	N	284	N	N
34	20240725	160719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17990	-1100	5	-5.76	5755037080	315538	75.60	18590	18690	17900	24800	13370	19090	18240.22	1.29	0	551	20176	19632	19266	18722	18356	19905	18995	54	5710	500	11830	10	1	10848797	1952	39.98	1.29	12	2.91	450.00	13985.00	33869	20240402	-46.88	10332	20231205	74.12	33869	-46.88	20240402	14179	26.88	20240206	35400	-49.18	20240402	10800	66.57	20231205	8.16	N	092870	500	54 억	139508	N	N	284	N	N
35	20240725	150729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18020	-1070	5	-5.61	5352086520	293155	70.23	18590	18690	17900	24800	13370	19090	18256.71	1.29	0	-2275	20176	19632	19266	18722	18356	19905	18995	54	5710	500	11830	10	1	10848797	1955	40.04	1.29	12	2.70	450.00	13985.00	33869	20240402	-46.80	10332	20231205	74.41	33869	-46.80	20240402	14179	27.09	20240206	35400	-49.10	20240402	10800	66.85	20231205	8.16	N	092870	500	54 억	139508	N	N	25	N	N
36	20240725	140728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18240	-850	5	-4.45	4614702520	252509	60.50	18590	18690	17900	24800	13370	19090	18275.24	1.29	0	735	20176	19632	19266	18722	18356	19905	18995	54	5710	500	11830	10	1	10848797	1979	40.53	1.30	12	2.33	450.00	13985.00	33869	20240402	-46.15	10332	20231205	76.54	33869	-46.15	20240402	14179	28.64	20240206	35400	-48.47	20240402	10800	68.89	20231205	8.16	N	092870	500	54 억	139508	N	N	25	N	N
37	20240725	130722	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18150	-940	5	-4.92	4218955320	230818	55.30	18590	18690	17900	24800	13370	19090	18278.10	1.29	0	-2843	20176	19632	19266	18722	18356	19905	18995	54	5710	500	11830	10	1	10848797	1969	40.33	1.30	12	2.13	450.00	13985.00	33869	20240402	-46.41	10332	20231205	75.67	33869	-46.41	20240402	14179	28.01	20240206	35400	-48.73	20240402	10800	68.06	20231205	8.16	N	092870	500	54 억	139508	N	N	25	N	N
38	20240725	120726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18240	-850	5	-4.45	3703331680	202508	48.52	18590	18690	17900	24800	13370	19090	18287.14	1.29	0	-4800	20176	19632	19266	18722	18356	19905	18995	54	5710	500	11830	10	1	10848797	1979	40.53	1.30	12	1.87	450.00	13985.00	33869	20240402	-46.15	10332	20231205	76.54	33869	-46.15	20240402	14179	28.64	20240206	35400	-48.47	20240402	10800	68.89	20231205	8.16	N	092870	500	54 억	139508	N	N	25	N	N
39	20240725	110720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18280	-810	5	-4.24	3378110470	184682	44.25	18590	18690	17900	24800	13370	19090	18291.28	1.29	0	-6234	20176	19632	19266	18722	18356	19905	18995	54	5710	500	11830	10	1	10848797	1983	40.62	1.31	12	1.70	450.00	13985.00	33869	20240402	-46.03	10332	20231205	76.93	33869	-46.03	20240402	14179	28.92	20240206	35400	-48.36	20240402	10800	69.26	20231205	8.16	N	092870	500	54 억	139508	N	N	25	N	N
40	20240725	100720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18160	-930	5	-4.87	2898969830	158364	37.94	18590	18690	17900	24800	13370	19090	18305.49	1.29	0	-4859	20176	19632	19266	18722	18356	19905	18995	54	5710	500	11830	10	1	10848797	1970	40.36	1.30	12	1.46	450.00	13985.00	33869	20240402	-46.38	10332	20231205	75.76	33869	-46.38	20240402	14179	28.08	20240206	35400	-48.70	20240402	10800	68.15	20231205	8.16	N	092870	500	54 억	139508	N	N	25	N	N
41	20240725	090717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18570	-520	5	-2.72	573717440	30917	7.41	18590	18690	18480	24800	13370	19090	18555.83	1.29	0	4662	20176	19632	19266	18722	18356	19905	18995	54	5710	500	11830	10	1	10848797	2015	41.27	1.33	12	0.28	450.00	13985.00	33869	20240402	-45.17	10332	20231205	79.73	33869	-45.17	20240402	14179	30.97	20240206	35400	-47.54	20240402	10800	71.94	20231205	8.16	N	092870	500	54 억	139508	N	N	25	N	N
42	20240724	160714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19090	-210	5	-1.09	7880315490	406679	42.98	19010	19810	18900	25050	13510	19300	19378.39	1.29	0	-804	21900	20600	19950	18650	18000	20275	18325	54	5750	500	11960	10	1	10848797	2071	42.42	1.37	12	3.75	450.00	13985.00	33869	20240402	-43.64	10332	20231205	84.77	33869	-43.64	20240402	14179	34.64	20240206	35400	-46.07	20240402	10800	76.76	20231205	8.02	N	092870	500	54 억	139813	N	N	25	N	N
43	20240724	150726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19250	-50	5	-0.26	7226312410	372522	39.37	19010	19810	18900	25050	13510	19300	19398.35	1.29	0	-10375	21900	20600	19950	18650	18000	20275	18325	54	5750	500	11960	10	1	10848797	2088	42.78	1.38	12	3.43	450.00	13985.00	33869	20240402	-43.16	10332	20231205	86.31	33869	-43.16	20240402	14179	35.76	20240206	35400	-45.62	20240402	10800	78.24	20231205	8.02	N	092870	500	54 억	139813	N	N	0	N	N
44	20240724	140720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19340	40	2	0.21	6675269700	344029	36.36	19010	19810	18900	25050	13510	19300	19403.22	1.29	0	-10130	21900	20600	19950	18650	18000	20275	18325	54	5750	500	11960	10	1	10848797	2098	42.98	1.38	12	3.17	450.00	13985.00	33869	20240402	-42.90	10332	20231205	87.19	33869	-42.90	20240402	14179	36.40	20240206	35400	-45.37	20240402	10800	79.07	20231205	8.02	N	092870	500	54 억	139813	N	N	0	N	N
45	20240724	130727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19360	60	2	0.31	6140458000	316245	33.42	19010	19810	18900	25050	13510	19300	19416.78	1.29	0	-10052	21900	20600	19950	18650	18000	20275	18325	54	5750	500	11960	10	1	10848797	2100	43.02	1.38	12	2.92	450.00	13985.00	33869	20240402	-42.84	10332	20231205	87.38	33869	-42.84	20240402	14179	36.54	20240206	35400	-45.31	20240402	10800	79.26	20231205	8.02	N	092870	500	54 억	139813	N	N	0	N	N
46	20240724	120725	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19540	240	2	1.24	5617869340	289394	30.59	19010	19810	18900	25050	13510	19300	19412.53	1.29	0	-8266	21900	20600	19950	18650	18000	20275	18325	54	5750	500	11960	10	1	10848797	2120	43.42	1.40	12	2.67	450.00	13985.00	33869	20240402	-42.31	10332	20231205	89.12	33869	-42.31	20240402	14179	37.81	20240206	35400	-44.80	20240402	10800	80.93	20231205	8.02	N	092870	500	54 억	139813	N	N	0	N	N
47	20240724	110722	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19600	300	2	1.55	4846842390	250091	26.43	19010	19810	18900	25050	13510	19300	19380.32	1.29	0	-5602	21900	20600	19950	18650	18000	20275	18325	54	5750	500	11960	10	1	10848797	2126	43.56	1.40	12	2.31	450.00	13985.00	33869	20240402	-42.13	10332	20231205	89.70	33869	-42.13	20240402	14179	38.23	20240206	35400	-44.63	20240402	10800	81.48	20231205	8.02	N	092870	500	54 억	139813	N	N	0	N	N
48	20240724	100743	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19390	90	2	0.47	3089435640	160510	16.96	19010	19610	18900	25050	13510	19300	19247.62	1.29	0	-5858	21900	20600	19950	18650	18000	20275	18325	54	5750	500	11960	10	1	10848797	2104	43.09	1.39	12	1.48	450.00	13985.00	33869	20240402	-42.75	10332	20231205	87.67	33869	-42.75	20240402	14179	36.75	20240206	35400	-45.23	20240402	10800	79.54	20231205	8.02	N	092870	500	54 억	139813	N	N	0	N	N
49	20240724	090717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19080	-220	5	-1.14	748507770	39242	4.15	19010	19300	18970	25050	13510	19300	19074.09	1.29	0	4510	21900	20600	19950	18650	18000	20275	18325	54	5750	500	11960	10	1	10848797	2070	42.40	1.36	12	0.36	450.00	13985.00	33869	20240402	-43.67	10332	20231205	84.67	33869	-43.67	20240402	14179	34.57	20240206	35400	-46.10	20240402	10800	76.67	20231205	8.02	N	092870	500	54 억	139813	N	N	0	N	N
50	20240723	160710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19300	-1100	5	-5.39	18596530350	924356	105.11	21100	21250	19300	26500	14300	20400	20121.21	1.59	0	-52175	22200	21300	20700	19800	19200	21000	19500	54	6100	500	12640	10	1	10848797	2094	42.89	1.38	12	8.52	450.00	13985.00	33869	20240402	-43.02	10332	20231205	86.80	33869	-43.02	20240402	14179	36.12	20240206	35400	-45.48	20240402	10800	78.70	20231205	7.89	N	092870	500	54 억	172475	N	N	144	N	N
51	20240723	150728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19540	-860	5	-4.22	17104116670	847449	96.36	21100	21250	19520	26500	14300	20400	20183.06	1.59	0	-64366	22200	21300	20700	19800	19200	21000	19500	54	6100	500	12640	10	1	10848797	2120	43.42	1.40	12	7.81	450.00	13985.00	33869	20240402	-42.31	10332	20231205	89.12	33869	-42.31	20240402	14179	37.81	20240206	35400	-44.80	20240402	10800	80.93	20231205	7.89	N	092870	500	54 억	172475	N	N	144	N	N
52	20240723	140715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19710	-690	5	-3.38	15358608670	758861	86.29	21100	21250	19550	26500	14300	20400	20239.03	1.59	0	-65183	22200	21300	20700	19800	19200	21000	19500	54	6100	500	12640	10	1	10848797	2138	43.80	1.41	12	6.99	450.00	13985.00	33869	20240402	-41.81	10332	20231205	90.77	33869	-41.81	20240402	14179	39.01	20240206	35400	-44.32	20240402	10800	82.50	20231205	7.89	N	092870	500	54 억	172475	N	N	144	N	N
53	20240723	130711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19730	-670	5	-3.28	13785963510	679268	77.24	21100	21250	19550	26500	14300	20400	20295.32	1.59	0	-57624	22200	21300	20700	19800	19200	21000	19500	54	6100	500	12640	10	1	10848797	2140	43.84	1.41	12	6.26	450.00	13985.00	33869	20240402	-41.75	10332	20231205	90.96	33869	-41.75	20240402	14179	39.15	20240206	35400	-44.27	20240402	10800	82.69	20231205	7.89	N	092870	500	54 억	172475	N	N	144	N	N
54	20240723	120716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19700	-700	5	-3.43	13108989640	644812	73.32	21100	21250	19550	26500	14300	20400	20329.94	1.59	0	-56098	22200	21300	20700	19800	19200	21000	19500	54	6100	500	12640	10	1	10848797	2137	43.78	1.41	12	5.94	450.00	13985.00	33869	20240402	-41.83	10332	20231205	90.67	33869	-41.83	20240402	14179	38.94	20240206	35400	-44.35	20240402	10800	82.41	20231205	7.89	N	092870	500	54 억	172475	N	N	144	N	N
55	20240723	110719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19690	-710	5	-3.48	12284944080	603041	68.57	21100	21250	19550	26500	14300	20400	20371.66	1.59	0	-51423	22200	21300	20700	19800	19200	21000	19500	54	6100	500	12640	10	1	10848797	2136	43.76	1.41	12	5.56	450.00	13985.00	33869	20240402	-41.86	10332	20231205	90.57	33869	-41.86	20240402	14179	38.87	20240206	35400	-44.38	20240402	10800	82.31	20231205	7.89	N	092870	500	54 억	172475	N	N	144	N	N
56	20240723	100715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19930	-470	5	-2.30	9707085270	472076	53.68	21100	21250	19770	26500	14300	20400	20562.55	1.59	0	-40839	22200	21300	20700	19800	19200	21000	19500	54	6100	500	12640	10	1	10848797	2162	44.29	1.43	12	4.35	450.00	13985.00	33869	20240402	-41.16	10332	20231205	92.90	33869	-41.16	20240402	14179	40.56	20240206	35400	-43.70	20240402	10800	84.54	20231205	7.89	N	092870	500	54 억	172475	N	N	144	N	N
57	20240723	090720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21000	600	2	2.94	3738792700	177335	20.16	21100	21250	20900	26500	14300	20400	21083.22	1.59	0	-17316	22200	21300	20700	19800	19200	21000	19500	54	6100	500	12640	50	1	10848797	2278	46.67	1.50	12	1.63	450.00	13985.00	33869	20240402	-38.00	10332	20231205	103.25	33869	-38.00	20240402	14179	48.11	20240206	35400	-40.68	20240402	10800	94.44	20231205	7.89	N	092870	500	54 억	172475	N	N	144	N	N
58	20240722	160709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20400	-1800	5	-8.11	17735816900	853103	31.06	21600	21600	20100	28850	15550	22200	20790.68	1.26	0	36087	24366	23282	22516	21432	20666	23825	21975	54	6650	500	13760	50	1	10848797	2213	45.33	1.46	12	7.86	450.00	13985.00	33869	20240402	-39.77	10332	20231205	97.44	33869	-39.77	20240402	14179	43.87	20240206	35400	-42.37	20240402	10800	88.89	20231205	8.31	N	092870	500	54 억	136837	N	N	144	N	N
59	20240722	150716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20250	-1950	5	-8.78	16706683000	802514	29.22	21600	21600	20100	28850	15550	22200	20817.88	1.26	0	27055	24366	23282	22516	21432	20666	23825	21975	54	6650	500	13760	50	1	10848797	2197	45.00	1.45	12	7.40	450.00	13985.00	33869	20240402	-40.21	10332	20231205	95.99	33869	-40.21	20240402	14179	42.82	20240206	35400	-42.80	20240402	10800	87.50	20231205	8.31	N	092870	500	54 억	136837	N	N	0	N	N
60	20240722	140717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20250	-1950	5	-8.78	15204348900	728232	26.52	21600	21600	20150	28850	15550	22200	20878.39	1.26	0	8586	24366	23282	22516	21432	20666	23825	21975	54	6650	500	13760	50	1	10848797	2197	45.00	1.45	12	6.71	450.00	13985.00	33869	20240402	-40.21	10332	20231205	95.99	33869	-40.21	20240402	14179	42.82	20240206	35400	-42.80	20240402	10800	87.50	20231205	8.31	N	092870	500	54 억	136837	N	N	0	N	N
61	20240722	130714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20250	-1950	5	-8.78	14002424650	669061	24.36	21600	21600	20150	28850	15550	22200	20928.42	1.26	0	8554	24366	23282	22516	21432	20666	23825	21975	54	6650	500	13760	50	1	10848797	2197	45.00	1.45	12	6.17	450.00	13985.00	33869	20240402	-40.21	10332	20231205	95.99	33869	-40.21	20240402	14179	42.82	20240206	35400	-42.80	20240402	10800	87.50	20231205	8.31	N	092870	500	54 억	136837	N	N	0	N	N
62	20240722	120715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20500	-1700	5	-7.66	12503711100	595254	21.68	21600	21600	20350	28850	15550	22200	21005.61	1.26	0	-4636	24366	23282	22516	21432	20666	23825	21975	54	6650	500	13760	50	1	10848797	2224	45.56	1.47	12	5.49	450.00	13985.00	33869	20240402	-39.47	10332	20231205	98.41	33869	-39.47	20240402	14179	44.58	20240206	35400	-42.09	20240402	10800	89.81	20231205	8.31	N	092870	500	54 억	136837	N	N	0	N	N
63	20240722	110710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20750	-1450	5	-6.53	10065973450	476538	17.35	21600	21600	20700	28850	15550	22200	21123.06	1.26	0	-9358	24366	23282	22516	21432	20666	23825	21975	54	6650	500	13760	50	1	10848797	2251	46.11	1.48	12	4.39	450.00	13985.00	33869	20240402	-38.73	10332	20231205	100.83	33869	-38.73	20240402	14179	46.34	20240206	35400	-41.38	20240402	10800	92.13	20231205	8.31	N	092870	500	54 억	136837	N	N	0	N	N
64	20240722	100714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21000	-1200	5	-5.41	8023746350	378962	13.80	21600	21600	20700	28850	15550	22200	21172.88	1.26	0	5339	24366	23282	22516	21432	20666	23825	21975	54	6650	500	13760	50	1	10848797	2278	46.67	1.50	12	3.49	450.00	13985.00	33869	20240402	-38.00	10332	20231205	103.25	33869	-38.00	20240402	14179	48.11	20240206	35400	-40.68	20240402	10800	94.44	20231205	8.31	N	092870	500	54 억	136837	N	N	0	N	N
65	20240722	090714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21450	-750	5	-3.38	2721173500	127351	4.64	21600	21600	21100	28850	15550	22200	21367.31	1.26	0	4848	24366	23282	22516	21432	20666	23825	21975	54	6650	500	13760	50	1	10848797	2327	47.67	1.53	12	1.17	450.00	13985.00	33869	20240402	-36.67	10332	20231205	107.61	33869	-36.67	20240402	14179	51.28	20240206	35400	-39.41	20240402	10800	98.61	20231205	8.31	N	092870	500	54 억	136837	N	N	0	N	N
66	20240719	160657	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22200	-550	5	-2.42	60873875950	2696942	45.06	21900	23600	21750	29550	15950	22750	22572.25	0.71	0	78655	26936	24842	21306	19212	15676	25890	20260	54	6800	500	14100	50	1	10848797	2408	49.33	1.59	12	24.86	450.00	13985.00	33869	20240402	-34.45	10332	20231205	114.87	33869	-34.45	20240402	14179	56.57	20240206	35400	-37.29	20240402	10800	105.56	20231205	8.31	N	092870	500	54 억	76655	N	N	141	N	N
67	20240719	150703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22200	-550	5	-2.42	58973542450	2611139	43.63	21900	23600	21750	29550	15950	22750	22585.27	0.71	0	67854	26936	24842	21306	19212	15676	25890	20260	54	6800	500	14100	50	1	10848797	2408	49.33	1.59	12	24.07	450.00	13985.00	33869	20240402	-34.45	10332	20231205	114.87	33869	-34.45	20240402	14179	56.57	20240206	35400	-37.29	20240402	10800	105.56	20231205	8.31	N	092870	500	54 억	76655	N	N	141	N	N
68	20240719	140707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22400	-350	5	-1.54	54986748850	2430991	40.62	21900	23600	21750	29550	15950	22750	22618.99	0.71	0	47916	26936	24842	21306	19212	15676	25890	20260	54	6800	500	14100	50	1	10848797	2430	49.78	1.60	12	22.41	450.00	13985.00	33869	20240402	-33.86	10332	20231205	116.80	33869	-33.86	20240402	14179	57.98	20240206	35400	-36.72	20240402	10800	107.41	20231205	8.31	N	092870	500	54 억	76655	N	N	141	N	N
69	20240719	130659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22200	-550	5	-2.42	52216160850	2306613	38.54	21900	23600	21750	29550	15950	22750	22637.52	0.71	0	32522	26936	24842	21306	19212	15676	25890	20260	54	6800	500	14100	50	1	10848797	2408	49.33	1.59	12	21.26	450.00	13985.00	33869	20240402	-34.45	10332	20231205	114.87	33869	-34.45	20240402	14179	56.57	20240206	35400	-37.29	20240402	10800	105.56	20231205	8.31	N	092870	500	54 억	76655	N	N	141	N	N
70	20240719	120659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22500	-250	5	-1.10	50093355150	2211417	36.95	21900	23600	21750	29550	15950	22750	22652.09	0.71	0	22872	26936	24842	21306	19212	15676	25890	20260	54	6800	500	14100	50	1	10848797	2441	50.00	1.61	12	20.38	450.00	13985.00	33869	20240402	-33.57	10332	20231205	117.77	33869	-33.57	20240402	14179	58.69	20240206	35400	-36.44	20240402	10800	108.33	20231205	8.31	N	092870	500	54 억	76655	N	N	141	N	N
71	20240719	110704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22350	-400	5	-1.76	45393734100	2003862	33.48	21900	23600	21750	29550	15950	22750	22653.05	0.71	0	32783	26936	24842	21306	19212	15676	25890	20260	54	6800	500	14100	50	1	10848797	2425	49.67	1.60	12	18.47	450.00	13985.00	33869	20240402	-34.01	10332	20231205	116.32	33869	-34.01	20240402	14179	57.63	20240206	35400	-36.86	20240402	10800	106.94	20231205	8.31	N	092870	500	54 억	76655	N	N	141	N	N
72	20240719	100608	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22250	-500	5	-2.20	40293474950	1776660	29.68	21900	23600	21750	29550	15950	22750	22679.28	0.71	0	25243	26936	24842	21306	19212	15676	25890	20260	54	6800	500	14100	50	1	10848797	2414	49.44	1.59	12	16.38	450.00	13985.00	33869	20240402	-34.31	10332	20231205	115.35	33869	-34.31	20240402	14179	56.92	20240206	35400	-37.15	20240402	10800	106.02	20231205	8.31	N	092870	500	54 억	76655	N	N	141	N	N
73	20240719	090712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22050	-700	5	-3.08	5377834100	244531	4.09	21900	22300	21750	29550	15950	22750	21987.70	0.71	0	24762	26936	24842	21306	19212	15676	25890	20260	54	6800	500	14100	50	1	10848797	2392	49.00	1.58	12	2.25	450.00	13985.00	33869	20240402	-34.90	10332	20231205	113.41	33869	-34.90	20240402	14179	55.51	20240206	35400	-37.71	20240402	10800	104.17	20231205	8.31	N	092870	500	54 억	76655	N	N	141	N	N
74	20240718	160650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22750	3890	2	20.63	128365432400	5823497	507.94	17790	23400	17770	24500	13210	18860	22041.16	0.64	0	7333	22180	20520	19690	18030	17200	20105	17615	54	5640	500	11690	50	1	10848797	2468	50.56	1.63	12	53.68	450.00	13985.00	33869	20240402	-32.83	10332	20231205	120.19	33869	-32.83	20240402	14179	60.45	20240206	35400	-35.73	20240402	10800	110.65	20231205	8.51	N	092870	500	54 억	69538	N	N	74	N	N
75	20240718	150659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22500	3640	2	19.30	113725048150	5177252	451.58	17790	23400	17770	24500	13210	18860	21966.34	0.64	0	-2043	22180	20520	19690	18030	17200	20105	17615	54	5640	500	11690	50	1	10848797	2441	50.00	1.61	12	47.72	450.00	13985.00	33869	20240402	-33.57	10332	20231205	117.77	33869	-33.57	20240402	14179	58.69	20240206	35400	-36.44	20240402	10800	108.33	20231205	8.51	N	092870	500	54 억	69538	N	N	0	N	N
76	20240718	140654	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20200	1340	2	7.10	17844637550	914399	79.76	17790	20550	17770	24500	13210	18860	19515.21	0.64	0	-1964	22180	20520	19690	18030	17200	20105	17615	54	5640	500	11690	50	1	10848797	2191	44.89	1.44	12	8.43	450.00	13985.00	33869	20240402	-40.36	10332	20231205	95.51	33869	-40.36	20240402	14179	42.46	20240206	35400	-42.94	20240402	10800	87.04	20231205	8.51	N	092870	500	54 억	69538	N	N	0	N	N
77	20240718	130655	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19210	350	2	1.86	5440925370	291831	25.45	17790	19320	17770	24500	13210	18860	18644.04	0.64	0	21756	22180	20520	19690	18030	17200	20105	17615	54	5640	500	11690	10	1	10848797	2084	42.69	1.37	12	2.69	450.00	13985.00	33869	20240402	-43.28	10332	20231205	85.93	33869	-43.28	20240402	14179	35.48	20240206	35400	-45.73	20240402	10800	77.87	20231205	8.51	N	092870	500	54 억	69538	N	N	0	N	N
78	20240718	120656	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19050	190	2	1.01	4480375190	241775	21.09	17790	19130	17770	24500	13210	18860	18531.07	0.64	0	23573	22180	20520	19690	18030	17200	20105	17615	54	5640	500	11690	10	1	10848797	2067	42.33	1.36	12	2.23	450.00	13985.00	33869	20240402	-43.75	10332	20231205	84.38	33869	-43.75	20240402	14179	34.35	20240206	35400	-46.19	20240402	10800	76.39	20231205	8.51	N	092870	500	54 억	69538	N	N	0	N	N
79	20240718	110659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18770	-90	5	-0.48	3884590530	210293	18.34	17790	19050	17770	24500	13210	18860	18472.14	0.64	0	19489	22180	20520	19690	18030	17200	20105	17615	54	5640	500	11690	10	1	10848797	2036	41.71	1.34	12	1.94	450.00	13985.00	33869	20240402	-44.58	10332	20231205	81.67	33869	-44.58	20240402	14179	32.38	20240206	35400	-46.98	20240402	10800	73.80	20231205	8.51	N	092870	500	54 억	69538	N	N	0	N	N
80	20240718	100701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18720	-140	5	-0.74	2807123230	153247	13.37	17790	18950	17770	24500	13210	18860	18317.37	0.64	0	13441	22180	20520	19690	18030	17200	20105	17615	54	5640	500	11690	10	1	10848797	2031	41.60	1.34	12	1.41	450.00	13985.00	33869	20240402	-44.73	10332	20231205	81.18	33869	-44.73	20240402	14179	32.03	20240206	35400	-47.12	20240402	10800	73.33	20231205	8.51	N	092870	500	54 억	69538	N	N	0	N	N
81	20240718	090701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17960	-900	5	-4.77	790082760	44150	3.85	17790	18130	17770	24500	13210	18860	17893.76	0.64	0	6818	22180	20520	19690	18030	17200	20105	17615	54	5640	500	11690	10	1	10848797	1948	39.91	1.28	12	0.41	450.00	13985.00	33869	20240402	-46.97	10332	20231205	73.83	33869	-46.97	20240402	14179	26.67	20240206	35400	-49.27	20240402	10800	66.30	20231205	8.51	N	092870	500	54 억	69538	N	N	0	N	N
82	20240717	160729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18860	40	2	0.21	22897142050	1135627	346.48	19430	21350	18860	24450	13180	18820	20165.12	1.02	0	-40877	19706	19262	19006	18562	18306	19135	18435	54	5630	500	11660	10	1	10848797	2046	41.91	1.35	12	10.47	450.00	13985.00	33869	20240402	-44.31	10332	20231205	82.54	33869	-44.31	20240402	14179	33.01	20240206	35400	-46.72	20240402	10800	74.63	20231205	8.37	N	092870	500	54 억	110360	N	N	3	N	N
83	20240717	150733	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19030	210	2	1.12	22343566070	1106388	337.56	19430	21350	18910	24450	13180	18820	20195.06	1.02	0	-42891	19706	19262	19006	18562	18306	19135	18435	54	5630	500	11660	10	1	10848797	2065	42.29	1.36	12	10.20	450.00	13985.00	33869	20240402	-43.81	10332	20231205	84.19	33869	-43.81	20240402	14179	34.21	20240206	35400	-46.24	20240402	10800	76.20	20231205	8.37	N	092870	500	54 억	110360	N	N	3	N	N
84	20240717	140729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19250	430	2	2.28	21142794890	1043308	318.31	19430	21350	19250	24450	13180	18820	20265.15	1.02	0	-42688	19706	19262	19006	18562	18306	19135	18435	54	5630	500	11660	10	1	10848797	2088	42.78	1.38	12	9.62	450.00	13985.00	33869	20240402	-43.16	10332	20231205	86.31	33869	-43.16	20240402	14179	35.76	20240206	35400	-45.62	20240402	10800	78.24	20231205	8.37	N	092870	500	54 억	110360	N	N	3	N	N
85	20240717	130729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19660	840	2	4.46	20269083880	998395	304.61	19430	21350	19410	24450	13180	18820	20301.67	1.02	0	-40264	19706	19262	19006	18562	18306	19135	18435	54	5630	500	11660	10	1	10848797	2133	43.69	1.41	12	9.20	450.00	13985.00	33869	20240402	-41.95	10332	20231205	90.28	33869	-41.95	20240402	14179	38.66	20240206	35400	-44.46	20240402	10800	82.04	20231205	8.37	N	092870	500	54 억	110360	N	N	3	N	N
86	20240717	120729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19510	690	2	3.67	19936916290	981430	299.43	19430	21350	19410	24450	13180	18820	20314.15	1.02	0	-37684	19706	19262	19006	18562	18306	19135	18435	54	5630	500	11660	10	1	10848797	2117	43.36	1.40	12	9.05	450.00	13985.00	33869	20240402	-42.40	10332	20231205	88.83	33869	-42.40	20240402	14179	37.60	20240206	35400	-44.89	20240402	10800	80.65	20231205	8.37	N	092870	500	54 억	110360	N	N	3	N	N
87	20240717	110729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19900	1080	2	5.74	18889727220	928115	283.17	19430	21350	19410	24450	13180	18820	20352.79	1.02	0	-37811	19706	19262	19006	18562	18306	19135	18435	54	5630	500	11660	10	1	10848797	2159	44.22	1.42	12	8.56	450.00	13985.00	33869	20240402	-41.24	10332	20231205	92.61	33869	-41.24	20240402	14179	40.35	20240206	35400	-43.79	20240402	10800	84.26	20231205	8.37	N	092870	500	54 억	110360	N	N	3	N	N
88	20240717	100729	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19890	1070	2	5.69	17444902610	855637	261.05	19430	21350	19410	24450	13180	18820	20388.21	1.02	0	-30025	19706	19262	19006	18562	18306	19135	18435	54	5630	500	11660	10	1	10848797	2158	44.20	1.42	12	7.89	450.00	13985.00	33869	20240402	-41.27	10332	20231205	92.51	33869	-41.27	20240402	14179	40.28	20240206	35400	-43.81	20240402	10800	84.17	20231205	8.37	N	092870	500	54 억	110360	N	N	3	N	N
89	20240717	090604	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20900	2080	2	11.05	8940312510	435577	132.89	19430	21350	19410	24450	13180	18820	20525.22	1.02	0	-4790	19706	19262	19006	18562	18306	19135	18435	54	5630	500	11660	50	1	10848797	2267	46.44	1.49	12	4.01	450.00	13985.00	33869	20240402	-38.29	10332	20231205	102.28	33869	-38.29	20240402	14179	47.40	20240206	35400	-40.96	20240402	10800	93.52	20231205	8.37	N	092870	500	54 억	110360	N	N	3	N	N
90	20240716	160731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18820	-500	5	-2.59	5628625120	296580	58.51	19110	19450	18750	25100	13530	19320	18978.32	1.03	0	-1085	20520	19920	19380	18780	18240	19650	18510	54	5780	500	11970	10	1	10848797	2042	41.82	1.35	12	2.73	450.00	13985.00	33869	20240402	-44.43	10332	20231205	82.15	33869	-44.43	20240402	14179	32.73	20240206	35400	-46.84	20240402	10800	74.26	20231205	8.47	N	092870	500	54 억	111927	N	N	0	N	N
91	20240716	150738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18830	-490	5	-2.54	4875720950	256551	50.62	19110	19450	18830	25100	13530	19320	19004.65	1.03	0	-14374	20520	19920	19380	18780	18240	19650	18510	54	5780	500	11970	10	1	10848797	2043	41.84	1.35	12	2.36	450.00	13985.00	33869	20240402	-44.40	10332	20231205	82.25	33869	-44.40	20240402	14179	32.80	20240206	35400	-46.81	20240402	10800	74.35	20231205	8.47	N	092870	500	54 억	111927	N	N	0	N	N
92	20240716	140734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18960	-360	5	-1.86	4144694940	217891	42.99	19110	19450	18900	25100	13530	19320	19021.62	1.03	0	-11855	20520	19920	19380	18780	18240	19650	18510	54	5780	500	11970	10	1	10848797	2057	42.13	1.36	12	2.01	450.00	13985.00	33869	20240402	-44.02	10332	20231205	83.51	33869	-44.02	20240402	14179	33.72	20240206	35400	-46.44	20240402	10800	75.56	20231205	8.47	N	092870	500	54 억	111927	N	N	0	N	N
93	20240716	130736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18930	-390	5	-2.02	3726036420	195795	38.63	19110	19450	18900	25100	13530	19320	19030.02	1.03	0	-13511	20520	19920	19380	18780	18240	19650	18510	54	5780	500	11970	10	1	10848797	2054	42.07	1.35	12	1.80	450.00	13985.00	33869	20240402	-44.11	10332	20231205	83.22	33869	-44.11	20240402	14179	33.51	20240206	35400	-46.53	20240402	10800	75.28	20231205	8.47	N	092870	500	54 억	111927	N	N	0	N	N
94	20240716	120734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19020	-300	5	-1.55	3280467750	172307	33.99	19110	19450	18900	25100	13530	19320	19038.20	1.03	0	-8850	20520	19920	19380	18780	18240	19650	18510	54	5780	500	11970	10	1	10848797	2063	42.27	1.36	12	1.59	450.00	13985.00	33869	20240402	-43.84	10332	20231205	84.09	33869	-43.84	20240402	14179	34.14	20240206	35400	-46.27	20240402	10800	76.11	20231205	8.47	N	092870	500	54 억	111927	N	N	0	N	N
95	20240716	110734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19000	-320	5	-1.66	3002152890	157687	31.11	19110	19450	18900	25100	13530	19320	19038.35	1.03	0	-8997	20520	19920	19380	18780	18240	19650	18510	54	5780	500	11970	10	1	10848797	2061	42.22	1.36	12	1.45	450.00	13985.00	33869	20240402	-43.90	10332	20231205	83.89	33869	-43.90	20240402	14179	34.00	20240206	35400	-46.33	20240402	10800	75.93	20231205	8.47	N	092870	500	54 억	111927	N	N	0	N	N
96	20240716	100735	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18940	-380	5	-1.97	2170375060	113981	22.49	19110	19450	18900	25100	13530	19320	19041.10	1.03	0	-5309	20520	19920	19380	18780	18240	19650	18510	54	5780	500	11970	10	1	10848797	2055	42.09	1.35	12	1.05	450.00	13985.00	33869	20240402	-44.08	10332	20231205	83.31	33869	-44.08	20240402	14179	33.58	20240206	35400	-46.50	20240402	10800	75.37	20231205	8.47	N	092870	500	54 억	111927	N	N	0	N	N
97	20240716	090733	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19230	-90	5	-0.47	511043410	26654	5.26	19110	19450	19070	25100	13530	19320	19172.20	1.03	0	1264	20520	19920	19380	18780	18240	19650	18510	54	5780	500	11970	10	1	10848797	2086	42.73	1.38	12	0.25	450.00	13985.00	33869	20240402	-43.22	10332	20231205	86.12	33869	-43.22	20240402	14179	35.62	20240206	35400	-45.68	20240402	10800	78.06	20231205	8.47	N	092870	500	54 억	111927	N	N	0	N	N
98	20240715	160722	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19320	-380	5	-1.93	9580115800	496987	85.24	19800	19980	18840	25600	13790	19700	19276.18	0.89	0	15303	21266	20482	20066	19282	18866	20275	19075	54	5900	500	12210	10	1	10848797	2096	42.93	1.38	12	4.58	450.00	13985.00	33869	20240402	-42.96	10332	20231205	86.99	33869	-42.96	20240402	14179	36.26	20240206	35400	-45.42	20240402	10800	78.89	20231205	8.76	N	092870	500	54 억	96336	N	N	50	N	N
99	20240715	150727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19390	-310	5	-1.57	8844073890	458940	78.71	19800	19980	18840	25600	13790	19700	19270.56	0.89	0	3948	21266	20482	20066	19282	18866	20275	19075	54	5900	500	12210	10	1	10848797	2104	43.09	1.39	12	4.23	450.00	13985.00	33869	20240402	-42.75	10332	20231205	87.67	33869	-42.75	20240402	14179	36.75	20240206	35400	-45.23	20240402	10800	79.54	20231205	8.76	N	092870	500	54 억	96336	N	N	50	N	N
100	20240715	140726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19320	-380	5	-1.93	7373505030	383475	65.77	19800	19980	18840	25600	13790	19700	19228.01	0.89	0	6977	21266	20482	20066	19282	18866	20275	19075	54	5900	500	12210	10	1	10848797	2096	42.93	1.38	12	3.53	450.00	13985.00	33869	20240402	-42.96	10332	20231205	86.99	33869	-42.96	20240402	14179	36.26	20240206	35400	-45.42	20240402	10800	78.89	20231205	8.76	N	092870	500	54 억	96336	N	N	50	N	N
101	20240715	130727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19380	-320	5	-1.62	6828470400	355228	60.93	19800	19980	18840	25600	13790	19700	19222.65	0.89	0	8348	21266	20482	20066	19282	18866	20275	19075	54	5900	500	12210	10	1	10848797	2102	43.07	1.39	12	3.27	450.00	13985.00	33869	20240402	-42.78	10332	20231205	87.57	33869	-42.78	20240402	14179	36.68	20240206	35400	-45.25	20240402	10800	79.44	20231205	8.76	N	092870	500	54 억	96336	N	N	50	N	N
102	20240715	120726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19110	-590	5	-2.99	5647689560	294101	50.44	19800	19980	18840	25600	13790	19700	19203.07	0.89	0	4194	21266	20482	20066	19282	18866	20275	19075	54	5900	500	12210	10	1	10848797	2073	42.47	1.37	12	2.71	450.00	13985.00	33869	20240402	-43.58	10332	20231205	84.96	33869	-43.58	20240402	14179	34.78	20240206	35400	-46.02	20240402	10800	76.94	20231205	8.76	N	092870	500	54 억	96336	N	N	50	N	N
103	20240715	110726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18910	-790	5	-4.01	5047638300	262505	45.02	19800	19980	18840	25600	13790	19700	19228.56	0.89	0	417	21266	20482	20066	19282	18866	20275	19075	54	5900	500	12210	10	1	10848797	2052	42.02	1.35	12	2.42	450.00	13985.00	33869	20240402	-44.17	10332	20231205	83.02	33869	-44.17	20240402	14179	33.37	20240206	35400	-46.58	20240402	10800	75.09	20231205	8.76	N	092870	500	54 억	96336	N	N	50	N	N
104	20240715	100726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18980	-720	5	-3.65	3860380750	199828	34.27	19800	19980	18900	25600	13790	19700	19318.33	0.89	0	-3067	21266	20482	20066	19282	18866	20275	19075	54	5900	500	12210	10	1	10848797	2059	42.18	1.36	12	1.84	450.00	13985.00	33869	20240402	-43.96	10332	20231205	83.70	33869	-43.96	20240402	14179	33.86	20240206	35400	-46.38	20240402	10800	75.74	20231205	8.76	N	092870	500	54 억	96336	N	N	50	N	N
105	20240715	090727	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19440	-260	5	-1.32	1012730750	51345	8.81	19800	19980	19430	25600	13790	19700	19724.08	0.89	0	-12920	21266	20482	20066	19282	18866	20275	19075	54	5900	500	12210	10	1	10848797	2109	43.20	1.39	12	0.47	450.00	13985.00	33869	20240402	-42.60	10332	20231205	88.15	33869	-42.60	20240402	14179	37.10	20240206	35400	-45.08	20240402	10800	80.00	20231205	8.76	N	092870	500	54 억	96336	N	N	50	N	N
106	20240712	160720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19700	-1200	5	-5.74	10934494030	544941	62.99	20500	20850	19650	27150	14650	20900	20068.79	0.91	0	-3621	23633	22266	21583	20216	19533	21925	19875	54	6250	500	12950	10	1	10848797	2137	43.78	1.41	12	5.02	450.00	13985.00	33869	20240402	-41.83	10332	20231205	90.67	33869	-41.83	20240402	14179	38.94	20240206	35400	-44.35	20240402	10800	82.41	20231205	8.54	N	092870	500	54 억	99101	N	N	50	N	N
107	20240712	150726	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19840	-1060	5	-5.07	10222949540	508896	58.83	20500	20850	19650	27150	14650	20900	20088.31	0.91	0	-6921	23633	22266	21583	20216	19533	21925	19875	54	6250	500	12950	10	1	10848797	2152	44.09	1.42	12	4.69	450.00	13985.00	33869	20240402	-41.42	10332	20231205	92.02	33869	-41.42	20240402	14179	39.93	20240206	35400	-43.95	20240402	10800	83.70	20231205	8.54	N	092870	500	54 억	99101	N	N	26	N	N
108	20240712	140728	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19720	-1180	5	-5.65	9047926910	449349	51.94	20500	20850	19700	27150	14650	20900	20135.44	0.91	0	-15679	23633	22266	21583	20216	19533	21925	19875	54	6250	500	12950	10	1	10848797	2139	43.82	1.41	12	4.14	450.00	13985.00	33869	20240402	-41.78	10332	20231205	90.86	33869	-41.78	20240402	14179	39.08	20240206	35400	-44.29	20240402	10800	82.59	20231205	8.54	N	092870	500	54 억	99101	N	N	26	N	N
109	20240712	130722	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19850	-1050	5	-5.02	7816858140	387294	44.77	20500	20850	19760	27150	14650	20900	20183.06	0.91	0	-16437	23633	22266	21583	20216	19533	21925	19875	54	6250	500	12950	10	1	10848797	2153	44.11	1.42	12	3.57	450.00	13985.00	33869	20240402	-41.39	10332	20231205	92.12	33869	-41.39	20240402	14179	40.00	20240206	35400	-43.93	20240402	10800	83.80	20231205	8.54	N	092870	500	54 억	99101	N	N	26	N	N
110	20240712	120724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19930	-970	5	-4.64	7194690960	356018	41.15	20500	20850	19760	27150	14650	20900	20208.57	0.91	0	-11982	23633	22266	21583	20216	19533	21925	19875	54	6250	500	12950	10	1	10848797	2162	44.29	1.43	12	3.28	450.00	13985.00	33869	20240402	-41.16	10332	20231205	92.90	33869	-41.16	20240402	14179	40.56	20240206	35400	-43.70	20240402	10800	84.54	20231205	8.54	N	092870	500	54 억	99101	N	N	26	N	N
111	20240712	110721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20150	-750	5	-3.59	6345508670	313648	36.26	20500	20850	19760	27150	14650	20900	20231.07	0.91	0	-5115	23633	22266	21583	20216	19533	21925	19875	54	6250	500	12950	50	1	10848797	2186	44.78	1.44	12	2.89	450.00	13985.00	33869	20240402	-40.51	10332	20231205	95.03	33869	-40.51	20240402	14179	42.11	20240206	35400	-43.08	20240402	10800	86.57	20231205	8.54	N	092870	500	54 억	99101	N	N	26	N	N
112	20240712	100724	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20150	-750	5	-3.59	4094125900	200825	23.21	20500	20850	20000	27150	14650	20900	20386.25	0.91	0	-5457	23633	22266	21583	20216	19533	21925	19875	54	6250	500	12950	50	1	10848797	2186	44.78	1.44	12	1.85	450.00	13985.00	33869	20240402	-40.51	10332	20231205	95.03	33869	-40.51	20240402	14179	42.11	20240206	35400	-43.08	20240402	10800	86.57	20231205	8.54	N	092870	500	54 억	99101	N	N	26	N	N
113	20240712	090720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20400	-500	5	-2.39	797379550	38975	4.51	20500	20650	20300	27150	14650	20900	20457.48	0.91	0	139	23633	22266	21583	20216	19533	21925	19875	54	6250	500	12950	50	1	10848797	2213	45.33	1.46	12	0.36	450.00	13985.00	33869	20240402	-39.77	10332	20231205	97.44	33869	-39.77	20240402	14179	43.87	20240206	35400	-42.37	20240402	10800	88.89	20231205	8.54	N	092870	500	54 억	99101	N	N	26	N	N
114	20240711	160717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20900	-1650	5	-7.32	18351766400	843835	65.28	22600	22950	20900	29300	15800	22550	21750.77	0.77	0	15873	24350	23450	22750	21850	21150	23900	22300	54	6750	500	13980	50	1	10848797	2267	46.44	1.49	12	7.78	450.00	13985.00	33869	20240402	-38.29	10332	20231205	102.28	33869	-38.29	20240402	14179	47.40	20240206	35400	-40.96	20240402	10800	93.52	20231205	7.38	N	092870	500	54 억	83364	N	N	26	N	N
115	20240711	150723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20950	-1600	5	-7.10	17084050600	783365	60.61	22600	22950	20900	29300	15800	22550	21807.10	0.77	0	-1533	24350	23450	22750	21850	21150	23900	22300	54	6750	500	13980	50	1	10848797	2273	46.56	1.50	12	7.22	450.00	13985.00	33869	20240402	-38.14	10332	20231205	102.77	33869	-38.14	20240402	14179	47.75	20240206	35400	-40.82	20240402	10800	93.98	20231205	7.38	N	092870	500	54 억	83364	N	N	0	N	N
116	20240711	140723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21050	-1500	5	-6.65	15328480050	699813	54.14	22600	22950	21000	29300	15800	22550	21902.27	0.77	0	-8010	24350	23450	22750	21850	21150	23900	22300	54	6750	500	13980	50	1	10848797	2284	46.78	1.51	12	6.45	450.00	13985.00	33869	20240402	-37.85	10332	20231205	103.74	33869	-37.85	20240402	14179	48.46	20240206	35400	-40.54	20240402	10800	94.91	20231205	7.38	N	092870	500	54 억	83364	N	N	0	N	N
117	20240711	130721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21300	-1250	5	-5.54	12931603250	586600	45.38	22600	22950	21300	29300	15800	22550	22043.70	0.77	0	-2489	24350	23450	22750	21850	21150	23900	22300	54	6750	500	13980	50	1	10848797	2311	47.33	1.52	12	5.41	450.00	13985.00	33869	20240402	-37.11	10332	20231205	106.16	33869	-37.11	20240402	14179	50.22	20240206	35400	-39.83	20240402	10800	97.22	20231205	7.38	N	092870	500	54 억	83364	N	N	0	N	N
118	20240711	120721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21600	-950	5	-4.21	11460827550	517850	40.06	22600	22950	21350	29300	15800	22550	22130.33	0.77	0	5902	24350	23450	22750	21850	21150	23900	22300	54	6750	500	13980	50	1	10848797	2343	48.00	1.54	12	4.77	450.00	13985.00	33869	20240402	-36.22	10332	20231205	109.06	33869	-36.22	20240402	14179	52.34	20240206	35400	-38.98	20240402	10800	100.00	20231205	7.38	N	092870	500	54 억	83364	N	N	0	N	N
119	20240711	110719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21850	-700	5	-3.10	8903062600	399247	30.89	22600	22950	21700	29300	15800	22550	22298.68	0.77	0	9375	24350	23450	22750	21850	21150	23900	22300	54	6750	500	13980	50	1	10848797	2370	48.56	1.56	12	3.68	450.00	13985.00	33869	20240402	-35.49	10332	20231205	111.48	33869	-35.49	20240402	14179	54.10	20240206	35400	-38.28	20240402	10800	102.31	20231205	7.38	N	092870	500	54 억	83364	N	N	0	N	N
120	20240711	100720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22700	150	2	0.67	4401819050	194498	15.05	22600	22950	22350	29300	15800	22550	22632.34	0.77	0	-10049	24350	23450	22750	21850	21150	23900	22300	54	6750	500	13980	50	1	10848797	2463	50.44	1.62	12	1.79	450.00	13985.00	33869	20240402	-32.98	10332	20231205	119.71	33869	-32.98	20240402	14179	60.10	20240206	35400	-35.88	20240402	10800	110.19	20231205	7.38	N	092870	500	54 억	83364	N	N	0	N	N
121	20240711	090718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22700	150	2	0.67	1558860500	68788	5.32	22600	22850	22500	29300	15800	22550	22664.34	0.77	0	-1038	24350	23450	22750	21850	21150	23900	22300	54	6750	500	13980	50	1	10848797	2463	50.44	1.62	12	0.63	450.00	13985.00	33869	20240402	-32.98	10332	20231205	119.71	33869	-32.98	20240402	14179	60.10	20240206	35400	-35.88	20240402	10800	110.19	20231205	7.38	N	092870	500	54 억	83364	N	N	0	N	N
122	20240710	160717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22550	-250	5	-1.10	29023444250	1266286	58.05	22400	23650	22050	29600	16000	22800	22920.88	0.69	0	8317	25700	24250	23500	22050	21300	23875	21675	54	6800	500	14130	50	1	10848797	2446	50.11	1.61	12	11.67	450.00	13985.00	33869	20240402	-33.42	10332	20231205	118.25	33869	-33.42	20240402	14179	59.04	20240206	35400	-36.30	20240402	10800	108.80	20231205	7.78	N	092870	500	54 억	74945	N	N	1	N	N
123	20240710	150719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22400	-400	5	-1.75	27986886450	1220239	55.94	22400	23650	22050	29600	16000	22800	22935.62	0.69	0	6416	25700	24250	23500	22050	21300	23875	21675	54	6800	500	14130	50	1	10848797	2430	49.78	1.60	12	11.25	450.00	13985.00	33869	20240402	-33.86	10332	20231205	116.80	33869	-33.86	20240402	14179	57.98	20240206	35400	-36.72	20240402	10800	107.41	20231205	7.78	N	092870	500	54 억	74945	N	N	1	N	N
124	20240710	140717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23100	300	2	1.32	25105302000	1093359	50.12	22400	23650	22050	29600	16000	22800	22961.69	0.69	0	2523	25700	24250	23500	22050	21300	23875	21675	54	6800	500	14130	50	1	10848797	2506	51.33	1.65	12	10.08	450.00	13985.00	33869	20240402	-31.80	10332	20231205	123.58	33869	-31.80	20240402	14179	62.92	20240206	35400	-34.75	20240402	10800	113.89	20231205	7.78	N	092870	500	54 억	74945	N	N	1	N	N
125	20240710	130717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22950	150	2	0.66	20075098550	877305	40.22	22400	23400	22050	29600	16000	22800	22882.73	0.69	0	-2774	25700	24250	23500	22050	21300	23875	21675	54	6800	500	14130	50	1	10848797	2490	51.00	1.64	12	8.09	450.00	13985.00	33869	20240402	-32.24	10332	20231205	122.13	33869	-32.24	20240402	14179	61.86	20240206	35400	-35.17	20240402	10800	112.50	20231205	7.78	N	092870	500	54 억	74945	N	N	1	N	N
126	20240710	120717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23150	350	2	1.54	18000288250	787540	36.10	22400	23400	22050	29600	16000	22800	22856.38	0.69	0	-3283	25700	24250	23500	22050	21300	23875	21675	54	6800	500	14130	50	1	10848797	2511	51.44	1.66	12	7.26	450.00	13985.00	33869	20240402	-31.65	10332	20231205	124.06	33869	-31.65	20240402	14179	63.27	20240206	35400	-34.60	20240402	10800	114.35	20231205	7.78	N	092870	500	54 억	74945	N	N	1	N	N
127	20240710	110718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23150	350	2	1.54	13002653650	571795	26.21	22400	23200	22050	29600	16000	22800	22740.02	0.69	0	7490	25700	24250	23500	22050	21300	23875	21675	54	6800	500	14130	50	1	10848797	2511	51.44	1.66	12	5.27	450.00	13985.00	33869	20240402	-31.65	10332	20231205	124.06	33869	-31.65	20240402	14179	63.27	20240206	35400	-34.60	20240402	10800	114.35	20231205	7.78	N	092870	500	54 억	74945	N	N	1	N	N
128	20240710	100713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22900	100	2	0.44	10182758400	448620	20.57	22400	23200	22050	29600	16000	22800	22697.87	0.69	0	-401	25700	24250	23500	22050	21300	23875	21675	54	6800	500	14130	50	1	10848797	2484	50.89	1.64	12	4.14	450.00	13985.00	33869	20240402	-32.39	10332	20231205	121.64	33869	-32.39	20240402	14179	61.51	20240206	35400	-35.31	20240402	10800	112.04	20231205	7.78	N	092870	500	54 억	74945	N	N	1	N	N
129	20240710	090718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22100	-700	5	-3.07	2275536900	102326	4.69	22400	22500	22050	29600	16000	22800	22235.86	0.69	0	8475	25700	24250	23500	22050	21300	23875	21675	54	6800	500	14130	50	1	10848797	2398	49.11	1.58	12	0.94	450.00	13985.00	33869	20240402	-34.75	10332	20231205	113.90	33869	-34.75	20240402	14179	55.86	20240206	35400	-37.57	20240402	10800	104.63	20231205	7.78	N	092870	500	54 억	74945	N	N	1	N	N
130	20240709	160714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22800	-2100	5	-8.43	50637920900	2133116	55.88	24550	24950	22750	32350	17450	24900	23735.62	1.94	0	-145791	27666	26282	23766	22382	19866	26975	23075	54	7450	500	15430	50	1	10848797	2474	50.67	1.63	12	19.66	450.00	13985.00	33869	20240402	-32.68	10332	20231205	120.67	33869	-32.68	20240402	14179	60.80	20240206	35400	-35.59	20240402	10800	111.11	20231205	7.65	N	092870	500	54 억	210799	N	N	1	N	N
131	20240709	150716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22850	-2050	5	-8.23	48653592050	2046162	53.60	24550	24950	22750	32350	17450	24900	23771.65	1.94	0	-148370	27666	26282	23766	22382	19866	26975	23075	54	7450	500	15430	50	1	10848797	2479	50.78	1.63	12	18.86	450.00	13985.00	33869	20240402	-32.53	10332	20231205	121.16	33869	-32.53	20240402	14179	61.15	20240206	35400	-35.45	20240402	10800	111.57	20231205	7.65	N	092870	500	54 억	210799	N	N	1	N	N
132	20240709	140717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23200	-1700	5	-6.83	42922070550	1796527	47.06	24550	24950	23050	32350	17450	24900	23885.22	1.94	0	-146154	27666	26282	23766	22382	19866	26975	23075	54	7450	500	15430	50	1	10848797	2517	51.56	1.66	12	16.56	450.00	13985.00	33869	20240402	-31.50	10332	20231205	124.55	33869	-31.50	20240402	14179	63.62	20240206	35400	-34.46	20240402	10800	114.81	20231205	7.65	N	092870	500	54 억	210799	N	N	1	N	N
133	20240709	130719	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23500	-1400	5	-5.62	37330794050	1556105	40.76	24550	24950	23300	32350	17450	24900	23983.14	1.94	0	-125167	27666	26282	23766	22382	19866	26975	23075	54	7450	500	15430	50	1	10848797	2549	52.22	1.68	12	14.34	450.00	13985.00	33869	20240402	-30.62	10332	20231205	127.45	33869	-30.62	20240402	14179	65.74	20240206	35400	-33.62	20240402	10800	117.59	20231205	7.65	N	092870	500	54 억	210799	N	N	1	N	N
134	20240709	120720	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23650	-1250	5	-5.02	34171275450	1421681	37.24	24550	24950	23300	32350	17450	24900	24028.80	1.94	0	-117218	27666	26282	23766	22382	19866	26975	23075	54	7450	500	15430	50	1	10848797	2566	52.56	1.69	12	13.10	450.00	13985.00	33869	20240402	-30.17	10332	20231205	128.90	33869	-30.17	20240402	14179	66.80	20240206	35400	-33.19	20240402	10800	118.98	20231205	7.65	N	092870	500	54 억	210799	N	N	1	N	N
135	20240709	110721	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23550	-1350	5	-5.42	30916456700	1284586	33.65	24550	24950	23300	32350	17450	24900	24059.75	1.94	0	-93282	27666	26282	23766	22382	19866	26975	23075	54	7450	500	15430	50	1	10848797	2555	52.33	1.68	12	11.84	450.00	13985.00	33869	20240402	-30.47	10332	20231205	127.93	33869	-30.47	20240402	14179	66.09	20240206	35400	-33.47	20240402	10800	118.06	20231205	7.65	N	092870	500	54 억	210799	N	N	1	N	N
136	20240709	100717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23950	-950	5	-3.82	21128446400	870271	22.80	24550	24950	23800	32350	17450	24900	24269.70	1.94	0	-63843	27666	26282	23766	22382	19866	26975	23075	54	7450	500	15430	50	1	10848797	2598	53.22	1.71	12	8.02	450.00	13985.00	33869	20240402	-29.29	10332	20231205	131.80	33869	-29.29	20240402	14179	68.91	20240206	35400	-32.34	20240402	10800	121.76	20231205	7.65	N	092870	500	54 억	210799	N	N	1	N	N
137	20240709	090716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24250	-650	5	-2.61	8973514600	365909	9.59	24550	24950	24150	32350	17450	24900	24511.73	1.94	0	-26624	27666	26282	23766	22382	19866	26975	23075	54	7450	500	15430	50	1	10848797	2631	53.89	1.73	12	3.37	450.00	13985.00	33869	20240402	-28.40	10332	20231205	134.71	33869	-28.40	20240402	14179	71.03	20240206	35400	-31.50	20240402	10800	124.54	20231205	7.65	N	092870	500	54 억	210799	N	N	1	N	N
138	20240708	160711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24900	2250	2	9.93	84844199300	3595116	144.63	21950	25150	21250	29400	15900	22650	23576.22	0.77	0	135988	24483	23566	23083	22166	21683	23325	21925	54	6750	500	14040	50	1	10848797	2701	55.33	1.78	12	33.14	450.00	13985.00	33869	20240402	-26.48	10332	20231205	141.00	33869	-26.48	20240402	14179	75.61	20240206	35400	-29.66	20240402	10800	130.56	20231205	7.55	N	092870	500	54 억	84037	N	N	1	N	N
139	20240708	150713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24500	1850	2	8.17	66189803950	2845150	114.46	21950	24800	21250	29400	15900	22650	23264.16	0.77	0	121733	24483	23566	23083	22166	21683	23325	21925	54	6750	500	14040	50	1	10848797	2658	54.44	1.75	12	26.23	450.00	13985.00	33869	20240402	-27.66	10332	20231205	137.13	33869	-27.66	20240402	14179	72.79	20240206	35400	-30.79	20240402	10800	126.85	20231205	7.55	N	092870	500	54 억	84037	N	N	230	N	N
140	20240708	140715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23300	650	2	2.87	33735468600	1508955	60.70	21950	23550	21250	29400	15900	22650	22356.77	0.77	0	86647	24483	23566	23083	22166	21683	23325	21925	54	6750	500	14040	50	1	10848797	2528	51.78	1.67	12	13.91	450.00	13985.00	33869	20240402	-31.21	10332	20231205	125.51	33869	-31.21	20240402	14179	64.33	20240206	35400	-34.18	20240402	10800	115.74	20231205	7.55	N	092870	500	54 억	84037	N	N	230	N	N
141	20240708	130711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22600	-50	5	-0.22	22063110800	1006157	40.48	21950	22900	21250	29400	15900	22650	21927.84	0.77	0	86352	24483	23566	23083	22166	21683	23325	21925	54	6750	500	14040	50	1	10848797	2452	50.22	1.62	12	9.27	450.00	13985.00	33869	20240402	-33.27	10332	20231205	118.74	33869	-33.27	20240402	14179	59.39	20240206	35400	-36.16	20240402	10800	109.26	20231205	7.55	N	092870	500	54 억	84037	N	N	230	N	N
142	20240708	120712	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21550	-1100	5	-4.86	14539088250	669008	26.91	21950	22200	21250	29400	15900	22650	21731.82	0.77	0	34234	24483	23566	23083	22166	21683	23325	21925	54	6750	500	14040	50	1	10848797	2338	47.89	1.54	12	6.17	450.00	13985.00	33869	20240402	-36.37	10332	20231205	108.58	33869	-36.37	20240402	14179	51.99	20240206	35400	-39.12	20240402	10800	99.54	20231205	7.55	N	092870	500	54 억	84037	N	N	230	N	N
143	20240708	110711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21600	-1050	5	-4.64	12263573750	562840	22.64	21950	22200	21450	29400	15900	22650	21788.19	0.77	0	28509	24483	23566	23083	22166	21683	23325	21925	54	6750	500	14040	50	1	10848797	2343	48.00	1.54	12	5.19	450.00	13985.00	33869	20240402	-36.22	10332	20231205	109.06	33869	-36.22	20240402	14179	52.34	20240206	35400	-38.98	20240402	10800	100.00	20231205	7.55	N	092870	500	54 억	84037	N	N	230	N	N
144	20240708	100711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21750	-900	5	-3.97	9993703600	457698	18.41	21950	22200	21450	29400	15900	22650	21834.07	0.77	0	52491	24483	23566	23083	22166	21683	23325	21925	54	6750	500	14040	50	1	10848797	2360	48.33	1.56	12	4.22	450.00	13985.00	33869	20240402	-35.78	10332	20231205	110.51	33869	-35.78	20240402	14179	53.40	20240206	35400	-38.56	20240402	10800	101.39	20231205	7.55	N	092870	500	54 억	84037	N	N	230	N	N
145	20240708	090711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21950	-700	5	-3.09	3823680800	173833	6.99	21950	22200	21750	29400	15900	22650	21994.94	0.77	0	23910	24483	23566	23083	22166	21683	23325	21925	54	6750	500	14040	50	1	10848797	2381	48.78	1.57	12	1.60	450.00	13985.00	33869	20240402	-35.19	10332	20231205	112.45	33869	-35.19	20240402	14179	54.81	20240206	35400	-37.99	20240402	10800	103.24	20231205	7.55	N	092870	500	54 억	84037	N	N	230	N	N
146	20240705	160708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22650	100	2	0.44	57124596050	2447746	45.63	23500	24000	22600	29300	15800	22550	23339.46	0.90	0	-13459	25916	24232	22866	21182	19816	23550	20500	54	6750	500	13980	50	1	10848797	2457	50.33	1.62	12	22.56	450.00	13985.00	33869	20240402	-33.12	10332	20231205	119.22	33869	-33.12	20240402	14179	59.74	20240206	35400	-36.02	20240402	10800	109.72	20231205	7.55	N	092870	500	54 억	97697	N	N	230	N	N
147	20240705	150710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23100	550	2	2.44	55154755900	2361322	44.02	23500	24000	22600	29300	15800	22550	23357.58	0.90	0	-11210	25916	24232	22866	21182	19816	23550	20500	54	6750	500	13980	50	1	10848797	2506	51.33	1.65	12	21.77	450.00	13985.00	33869	20240402	-31.80	10332	20231205	123.58	33869	-31.80	20240402	14179	62.92	20240206	35400	-34.75	20240402	10800	113.89	20231205	7.55	N	092870	500	54 억	97697	N	N	144	N	N
148	20240705	140711	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22900	350	2	1.55	52062731250	2226166	41.50	23500	24000	22750	29300	15800	22550	23386.72	0.90	0	-9418	25916	24232	22866	21182	19816	23550	20500	54	6750	500	13980	50	1	10848797	2484	50.89	1.64	12	20.52	450.00	13985.00	33869	20240402	-32.39	10332	20231205	121.64	33869	-32.39	20240402	14179	61.51	20240206	35400	-35.31	20240402	10800	112.04	20231205	7.55	N	092870	500	54 억	97697	N	N	144	N	N
149	20240705	130710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23200	650	2	2.88	48411833150	2067727	38.55	23500	24000	22750	29300	15800	22550	23413.07	0.90	0	-4456	25916	24232	22866	21182	19816	23550	20500	54	6750	500	13980	50	1	10848797	2517	51.56	1.66	12	19.06	450.00	13985.00	33869	20240402	-31.50	10332	20231205	124.55	33869	-31.50	20240402	14179	63.62	20240206	35400	-34.46	20240402	10800	114.81	20231205	7.55	N	092870	500	54 억	97697	N	N	144	N	N
150	20240705	120710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23400	850	2	3.77	43442338100	1855404	34.59	23500	24000	22750	29300	15800	22550	23413.95	0.90	0	-1167	25916	24232	22866	21182	19816	23550	20500	54	6750	500	13980	50	1	10848797	2539	52.00	1.67	12	17.10	450.00	13985.00	33869	20240402	-30.91	10332	20231205	126.48	33869	-30.91	20240402	14179	65.03	20240206	35400	-33.90	20240402	10800	116.67	20231205	7.55	N	092870	500	54 억	97697	N	N	144	N	N
151	20240705	110708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23200	650	2	2.88	28787140150	1234835	23.02	23500	24000	22750	29300	15800	22550	23312.54	0.90	0	-14237	25916	24232	22866	21182	19816	23550	20500	54	6750	500	13980	50	1	10848797	2517	51.56	1.66	12	11.38	450.00	13985.00	33869	20240402	-31.50	10332	20231205	124.55	33869	-31.50	20240402	14179	63.62	20240206	35400	-34.46	20240402	10800	114.81	20231205	7.55	N	092870	500	54 억	97697	N	N	144	N	N
152	20240705	100708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22950	400	2	1.77	25539221550	1093165	20.38	23500	24000	22900	29300	15800	22550	23362.64	0.90	0	-24802	25916	24232	22866	21182	19816	23550	20500	54	6750	500	13980	50	1	10848797	2490	51.00	1.64	12	10.08	450.00	13985.00	33869	20240402	-32.24	10332	20231205	122.13	33869	-32.24	20240402	14179	61.86	20240206	35400	-35.17	20240402	10800	112.50	20231205	7.55	N	092870	500	54 억	97697	N	N	144	N	N
153	20240705	090709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23200	650	2	2.88	14039560900	597219	11.13	23500	24000	23100	29300	15800	22550	23508.23	0.90	0	-9776	25916	24232	22866	21182	19816	23550	20500	54	6750	500	13980	50	1	10848797	2517	51.56	1.66	12	5.50	450.00	13985.00	33869	20240402	-31.50	10332	20231205	124.55	33869	-31.50	20240402	14179	63.62	20240206	35400	-34.46	20240402	10800	114.81	20231205	7.55	N	092870	500	54 억	97697	N	N	144	N	N
154	20240704	160705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22550	200	2	0.89	118399697050	5102998	359.45	24100	24550	21500	29050	15650	22350	23203.03	0.80	0	-6865	23450	22900	22100	21550	20750	23175	21825	54	6700	500	13850	50	1	10848797	2446	50.11	1.61	12	47.04	450.00	13985.00	33869	20240402	-33.42	10332	20231205	118.25	33869	-33.42	20240402	14179	59.04	20240206	35400	-36.30	20240402	10800	108.80	20231205	7.09	N	092870	500	54 억	86832	N	N	144	N	N
155	20240704	150709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22850	500	2	2.24	112540049600	4843128	341.15	24100	24550	21500	29050	15650	22350	23237.06	0.80	0	-26355	23450	22900	22100	21550	20750	23175	21825	54	6700	500	13850	50	1	10848797	2479	50.78	1.63	12	44.64	450.00	13985.00	33869	20240402	-32.53	10332	20231205	121.16	33869	-32.53	20240402	14179	61.15	20240206	35400	-35.45	20240402	10800	111.57	20231205	7.09	N	092870	500	54 억	86832	N	N	53	N	N
156	20240704	140708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23800	1450	2	6.49	76838780000	3336236	235.00	24100	24250	21500	29050	15650	22350	23031.58	0.80	0	-18535	23450	22900	22100	21550	20750	23175	21825	54	6700	500	13850	50	1	10848797	2582	52.89	1.70	12	30.75	450.00	13985.00	33869	20240402	-29.73	10332	20231205	130.35	33869	-29.73	20240402	14179	67.85	20240206	35400	-32.77	20240402	10800	120.37	20231205	7.09	N	092870	500	54 억	86832	N	N	53	N	N
157	20240704	130708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22800	450	2	2.01	61587195550	2684519	189.10	24100	24250	21500	29050	15650	22350	22941.62	0.80	0	-21850	23450	22900	22100	21550	20750	23175	21825	54	6700	500	13850	50	1	10848797	2474	50.67	1.63	12	24.74	450.00	13985.00	33869	20240402	-32.68	10332	20231205	120.67	33869	-32.68	20240402	14179	60.80	20240206	35400	-35.59	20240402	10800	111.11	20231205	7.09	N	092870	500	54 억	86832	N	N	53	N	N
158	20240704	120707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22550	200	2	0.89	44376697800	1938294	136.53	24100	24250	21500	29050	15650	22350	22894.72	0.80	0	-21192	23450	22900	22100	21550	20750	23175	21825	54	6700	500	13850	50	1	10848797	2446	50.11	1.61	12	17.87	450.00	13985.00	33869	20240402	-33.42	10332	20231205	118.25	33869	-33.42	20240402	14179	59.04	20240206	35400	-36.30	20240402	10800	108.80	20231205	7.09	N	092870	500	54 억	86832	N	N	53	N	N
159	20240704	110706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22450	100	2	0.45	41792640100	1823434	128.44	24100	24250	21500	29050	15650	22350	22919.75	0.80	0	-22551	23450	22900	22100	21550	20750	23175	21825	54	6700	500	13850	50	1	10848797	2436	49.89	1.61	12	16.81	450.00	13985.00	33869	20240402	-33.72	10332	20231205	117.29	33869	-33.72	20240402	14179	58.33	20240206	35400	-36.58	20240402	10800	107.87	20231205	7.09	N	092870	500	54 억	86832	N	N	53	N	N
160	20240704	100707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22050	-300	5	-1.34	35810640750	1557694	109.72	24100	24250	21500	29050	15650	22350	22989.53	0.80	0	-23162	23450	22900	22100	21550	20750	23175	21825	54	6700	500	13850	50	1	10848797	2392	49.00	1.58	12	14.36	450.00	13985.00	33869	20240402	-34.90	10332	20231205	113.41	33869	-34.90	20240402	14179	55.51	20240206	35400	-37.71	20240402	10800	104.17	20231205	7.09	N	092870	500	54 억	86832	N	N	53	N	N
161	20240704	090708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23800	1450	2	6.49	14621845900	616132	43.40	24100	24250	23150	29050	15650	22350	23731.70	0.80	0	-19881	23450	22900	22100	21550	20750	23175	21825	54	6700	500	13850	50	1	10848797	2582	52.89	1.70	12	5.68	450.00	13985.00	33869	20240402	-29.73	10332	20231205	130.35	33869	-29.73	20240402	14179	67.85	20240206	35400	-32.77	20240402	10800	120.37	20231205	7.09	N	092870	500	54 억	86832	N	N	53	N	N
162	20240703	160704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22350	-550	5	-2.40	26637900100	1209487	24.63	22100	22650	21300	29750	16050	22900	22022.88	0.74	0	-4786	25333	24116	22633	21416	19933	24725	22025	54	6850	500	14190	50	1	10848797	2425	49.67	1.60	12	11.15	450.00	13985.00	33869	20240402	-34.01	10332	20231205	116.32	33869	-34.01	20240402	14179	57.63	20240206	35400	-36.86	20240402	10800	106.94	20231205	7.44	N	092870	500	54 억	80190	N	N	53	N	N
163	20240703	150706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22300	-600	5	-2.62	25230611550	1146538	23.34	22100	22650	21300	29750	16050	22900	22005.66	0.74	0	4154	25333	24116	22633	21416	19933	24725	22025	54	6850	500	14190	50	1	10848797	2419	49.56	1.59	12	10.57	450.00	13985.00	33869	20240402	-34.16	10332	20231205	115.83	33869	-34.16	20240402	14179	57.27	20240206	35400	-37.01	20240402	10800	106.48	20231205	7.44	N	092870	500	54 억	80190	N	N	0	N	N
164	20240703	140706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22200	-700	5	-3.06	22686165400	1032111	21.01	22100	22650	21300	29750	16050	22900	21980.07	0.74	0	9680	25333	24116	22633	21416	19933	24725	22025	54	6850	500	14190	50	1	10848797	2408	49.33	1.59	12	9.51	450.00	13985.00	33869	20240402	-34.45	10332	20231205	114.87	33869	-34.45	20240402	14179	56.57	20240206	35400	-37.29	20240402	10800	105.56	20231205	7.44	N	092870	500	54 억	80190	N	N	0	N	N
165	20240703	130705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22150	-750	5	-3.28	19060108250	869016	17.69	22100	22650	21300	29750	16050	22900	21932.62	0.74	0	32558	25333	24116	22633	21416	19933	24725	22025	54	6850	500	14190	50	1	10848797	2403	49.22	1.58	12	8.01	450.00	13985.00	33869	20240402	-34.60	10332	20231205	114.38	33869	-34.60	20240402	14179	56.22	20240206	35400	-37.43	20240402	10800	105.09	20231205	7.44	N	092870	500	54 억	80190	N	N	0	N	N
166	20240703	120704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22000	-900	5	-3.93	17403692600	794135	16.17	22100	22650	21300	29750	16050	22900	21914.88	0.74	0	23672	25333	24116	22633	21416	19933	24725	22025	54	6850	500	14190	50	1	10848797	2387	48.89	1.57	12	7.32	450.00	13985.00	33869	20240402	-35.04	10332	20231205	112.93	33869	-35.04	20240402	14179	55.16	20240206	35400	-37.85	20240402	10800	103.70	20231205	7.44	N	092870	500	54 억	80190	N	N	0	N	N
167	20240703	110707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21650	-1250	5	-5.46	14380312450	656907	13.37	22100	22650	21300	29750	16050	22900	21890.45	0.74	0	14290	25333	24116	22633	21416	19933	24725	22025	54	6850	500	14190	50	1	10848797	2349	48.11	1.55	12	6.06	450.00	13985.00	33869	20240402	-36.08	10332	20231205	109.54	33869	-36.08	20240402	14179	52.69	20240206	35400	-38.84	20240402	10800	100.46	20231205	7.44	N	092870	500	54 억	80190	N	N	0	N	N
168	20240703	100707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21750	-1150	5	-5.02	11631754650	529238	10.78	22100	22650	21450	29750	16050	22900	21977.74	0.74	0	11991	25333	24116	22633	21416	19933	24725	22025	54	6850	500	14190	50	1	10848797	2360	48.33	1.56	12	4.88	450.00	13985.00	33869	20240402	-35.78	10332	20231205	110.51	33869	-35.78	20240402	14179	53.40	20240206	35400	-38.56	20240402	10800	101.39	20231205	7.44	N	092870	500	54 억	80190	N	N	0	N	N
169	20240703	090704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22200	-700	5	-3.06	3242210400	146019	2.97	22100	22650	22000	29750	16050	22900	22202.49	0.74	0	-1263	25333	24116	22633	21416	19933	24725	22025	54	6850	500	14190	50	1	10848797	2408	49.33	1.59	12	1.35	450.00	13985.00	33869	20240402	-34.45	10332	20231205	114.87	33869	-34.45	20240402	14179	56.57	20240206	35400	-37.29	20240402	10800	105.56	20231205	7.44	N	092870	500	54 억	80190	N	N	0	N	N
170	20240702	160703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22900	1250	2	5.77	109781478700	4849079	76.12	21750	23850	21150	28100	15200	21650	22639.62	0.74	0	21211	25276	23462	21436	19622	17596	24370	20530	54	6450	500	13420	50	1	10848797	2484	50.89	1.64	12	44.70	450.00	13985.00	33869	20240402	-32.39	10332	20231205	121.64	33869	-32.39	20240402	14179	61.51	20240206	35400	-35.31	20240402	10800	112.04	20231205	7.49	N	092870	500	54 억	80301	N	N	26	N	N
171	20240702	150704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22550	900	2	4.16	105754571150	4672381	73.35	21750	23850	21150	28100	15200	21650	22634.11	0.74	0	20459	25276	23462	21436	19622	17596	24370	20530	54	6450	500	13420	50	1	10848797	2446	50.11	1.61	12	43.07	450.00	13985.00	33869	20240402	-33.42	10332	20231205	118.25	33869	-33.42	20240402	14179	59.04	20240206	35400	-36.30	20240402	10800	108.80	20231205	7.49	N	092870	500	54 억	80301	N	N	26	N	N
172	20240702	140704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22650	1000	2	4.62	82722832550	3645491	57.23	21750	23850	21150	28100	15200	21650	22692.00	0.74	0	-13806	25276	23462	21436	19622	17596	24370	20530	54	6450	500	13420	50	1	10848797	2457	50.33	1.62	12	33.60	450.00	13985.00	33869	20240402	-33.12	10332	20231205	119.22	33869	-33.12	20240402	14179	59.74	20240206	35400	-36.02	20240402	10800	109.72	20231205	7.49	N	092870	500	54 억	80301	N	N	26	N	N
173	20240702	130704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21850	200	2	0.92	23883539800	1098597	17.25	21750	22200	21150	28100	15200	21650	21740.09	0.74	0	1237	25276	23462	21436	19622	17596	24370	20530	54	6450	500	13420	50	1	10848797	2370	48.56	1.56	12	10.13	450.00	13985.00	33869	20240402	-35.49	10332	20231205	111.48	33869	-35.49	20240402	14179	54.10	20240206	35400	-38.28	20240402	10800	102.31	20231205	7.49	N	092870	500	54 억	80301	N	N	26	N	N
174	20240702	120704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21650	0	3	0.00	20334992450	935281	14.68	21750	22200	21150	28100	15200	21650	21742.18	0.74	0	-10125	25276	23462	21436	19622	17596	24370	20530	54	6450	500	13420	50	1	10848797	2349	48.11	1.55	12	8.62	450.00	13985.00	33869	20240402	-36.08	10332	20231205	109.54	33869	-36.08	20240402	14179	52.69	20240206	35400	-38.84	20240402	10800	100.46	20231205	7.49	N	092870	500	54 억	80301	N	N	26	N	N
175	20240702	110703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21650	0	3	0.00	19405919300	892306	14.01	21750	22200	21150	28100	15200	21650	21748.12	0.74	0	-4208	25276	23462	21436	19622	17596	24370	20530	54	6450	500	13420	50	1	10848797	2349	48.11	1.55	12	8.22	450.00	13985.00	33869	20240402	-36.08	10332	20231205	109.54	33869	-36.08	20240402	14179	52.69	20240206	35400	-38.84	20240402	10800	100.46	20231205	7.49	N	092870	500	54 억	80301	N	N	26	N	N
176	20240702	100704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21600	-50	5	-0.23	16250328450	747296	11.73	21750	22200	21150	28100	15200	21650	21745.58	0.74	0	-2555	25276	23462	21436	19622	17596	24370	20530	54	6450	500	13420	50	1	10848797	2343	48.00	1.54	12	6.89	450.00	13985.00	33869	20240402	-36.22	10332	20231205	109.06	33869	-36.22	20240402	14179	52.34	20240206	35400	-38.98	20240402	10800	100.00	20231205	7.49	N	092870	500	54 억	80301	N	N	26	N	N
177	20240702	090705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22000	350	2	1.62	4817042400	219768	3.45	21750	22200	21550	28100	15200	21650	21919.53	0.74	0	1485	25276	23462	21436	19622	17596	24370	20530	54	6450	500	13420	50	1	10848797	2387	48.89	1.57	12	2.03	450.00	13985.00	33869	20240402	-35.04	10332	20231205	112.93	33869	-35.04	20240402	14179	55.16	20240206	35400	-37.85	20240402	10800	103.70	20231205	7.49	N	092870	500	54 억	80301	N	N	26	N	N
178	20240701	160701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21650	3140	2	16.96	137591044780	6329293	1718.83	19480	23250	19410	24050	12960	18510	21738.91	0.93	0	-16770	19176	18842	18206	17872	17236	19010	18040	54	5540	500	11470	50	1	10848797	2349	48.11	1.55	12	58.34	450.00	13985.00	33869	20240402	-36.08	10332	20231205	109.54	33869	-36.08	20240402	14179	52.69	20240206	35400	-38.84	20240402	10800	100.46	20231205	7.47	N	092870	500	54 억	100689	N	N	26	N	N
179	20240701	150703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21700	3190	2	17.23	134405879230	6181744	1678.76	19480	23250	19410	24050	12960	18510	21742.39	0.93	0	-22772	19176	18842	18206	17872	17236	19010	18040	54	5540	500	11470	50	1	10848797	2354	48.22	1.55	12	56.98	450.00	13985.00	33869	20240402	-35.93	10332	20231205	110.03	33869	-35.93	20240402	14179	53.04	20240206	35400	-38.70	20240402	10800	100.93	20231205	7.47	N	092870	500	54 억	100689	N	N	75	N	N
180	20240701	140702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21750	3240	2	17.50	125839901230	5788939	1572.09	19480	23250	19410	24050	12960	18510	21737.99	0.93	0	-22218	19176	18842	18206	17872	17236	19010	18040	54	5540	500	11470	50	1	10848797	2360	48.33	1.56	12	53.36	450.00	13985.00	33869	20240402	-35.78	10332	20231205	110.51	33869	-35.78	20240402	14179	53.40	20240206	35400	-38.56	20240402	10800	101.39	20231205	7.47	N	092870	500	54 억	100689	N	N	75	N	N
181	20240701	130702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21700	3190	2	17.23	120320723330	5534821	1503.08	19480	23250	19410	24050	12960	18510	21738.86	0.93	0	-9385	19176	18842	18206	17872	17236	19010	18040	54	5540	500	11470	50	1	10848797	2354	48.22	1.55	12	51.02	450.00	13985.00	33869	20240402	-35.93	10332	20231205	110.03	33869	-35.93	20240402	14179	53.04	20240206	35400	-38.70	20240402	10800	100.93	20231205	7.47	N	092870	500	54 억	100689	N	N	75	N	N
182	20240701	120703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21550	3040	2	16.42	113248038480	5210346	1414.96	19480	23250	19410	24050	12960	18510	21735.22	0.93	0	-3856	19176	18842	18206	17872	17236	19010	18040	54	5540	500	11470	50	1	10848797	2338	47.89	1.54	12	48.03	450.00	13985.00	33869	20240402	-36.37	10332	20231205	108.58	33869	-36.37	20240402	14179	51.99	20240206	35400	-39.12	20240402	10800	99.54	20231205	7.47	N	092870	500	54 억	100689	N	N	75	N	N
183	20240701	110701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21900	3390	2	18.31	100464760880	4624902	1255.98	19480	23250	19410	24050	12960	18510	21722.57	0.93	0	-11769	19176	18842	18206	17872	17236	19010	18040	54	5540	500	11470	50	1	10848797	2376	48.67	1.57	12	42.63	450.00	13985.00	33869	20240402	-35.34	10332	20231205	111.96	33869	-35.34	20240402	14179	54.45	20240206	35400	-38.14	20240402	10800	102.78	20231205	7.47	N	092870	500	54 억	100689	N	N	75	N	N
184	20240701	100700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21600	3090	2	16.69	88028842380	4051715	1100.32	19480	23250	19410	24050	12960	18510	21726.32	0.93	0	-25019	19176	18842	18206	17872	17236	19010	18040	54	5540	500	11470	50	1	10848797	2343	48.00	1.54	12	37.35	450.00	13985.00	33869	20240402	-36.22	10332	20231205	109.06	33869	-36.22	20240402	14179	52.34	20240206	35400	-38.98	20240402	10800	100.00	20231205	7.47	N	092870	500	54 억	100689	N	N	75	N	N
185	20240701	090659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19640	1130	2	6.10	7848878710	397121	107.85	19480	20050	19410	24050	12960	18510	19764.45	0.93	0	-29898	19176	18842	18206	17872	17236	19010	18040	54	5540	500	11470	10	1	10848797	2131	43.64	1.40	12	3.66	450.00	13985.00	33869	20240402	-42.01	10332	20231205	90.09	33869	-42.01	20240402	14179	38.51	20240206	35400	-44.52	20240402	10800	81.85	20231205	7.47	N	092870	500	54 억	100689	N	N	75	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History