KissMeData/114810/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

82 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	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	160821	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11290	200	2	1.80	1797911740	162971	74.81	10980	11330	10720	14410	7770	11090	11032.01	4.19	-8544	11603	11346	10923	10666	10243	11475	10795	147	3320	500	7310	10	1	29113174	3287	154.66	2.04	12	0.56	73.00	5531.00	15360	20240402	-26.50	7630	20230825	47.97	15360	-26.50	20240402	8870	27.28	20240207	15360	-26.50	20240402	7630	47.97	20230825	1.48	N	114810	500	146 억	1218836	N	N	15	N	N
3	20240731	150832	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11240	150	2	1.35	1711656070	155311	71.29	10980	11330	10720	14410	7770	11090	11020.83	4.19	-9145	11603	11346	10923	10666	10243	11475	10795	147	3320	500	7310	10	1	29113174	3272	153.97	2.03	12	0.53	73.00	5531.00	15360	20240402	-26.82	7630	20230825	47.31	15360	-26.82	20240402	8870	26.72	20240207	15360	-26.82	20240402	7630	47.31	20230825	1.48	N	114810	500	146 억	1218836	N	N	21	N	N
4	20240731	140831	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11200	110	2	0.99	1446776010	131740	60.47	10980	11330	10720	14410	7770	11090	10982.06	4.19	-9909	11603	11346	10923	10666	10243	11475	10795	147	3320	500	7310	10	1	29113174	3261	153.42	2.02	12	0.45	73.00	5531.00	15360	20240402	-27.08	7630	20230825	46.79	15360	-27.08	20240402	8870	26.27	20240207	15360	-27.08	20240402	7630	46.79	20230825	1.48	N	114810	500	146 억	1218836	N	N	21	N	N
5	20240731	130829	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11130	40	2	0.36	1047155140	96119	44.12	10980	11140	10720	14410	7770	11090	10894.36	4.19	-10011	11603	11346	10923	10666	10243	11475	10795	147	3320	500	7310	10	1	29113174	3240	152.47	2.01	12	0.33	73.00	5531.00	15360	20240402	-27.54	7630	20230825	45.87	15360	-27.54	20240402	8870	25.48	20240207	15360	-27.54	20240402	7630	45.87	20230825	1.48	N	114810	500	146 억	1218836	N	N	21	N	N
6	20240731	120828	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10950	-140	5	-1.26	833830610	76801	35.25	10980	11050	10720	14410	7770	11090	10857.03	4.19	-15404	11603	11346	10923	10666	10243	11475	10795	147	3320	500	7310	10	1	29113174	3188	150.00	1.98	12	0.26	73.00	5531.00	15360	20240402	-28.71	7630	20230825	43.51	15360	-28.71	20240402	8870	23.45	20240207	15360	-28.71	20240402	7630	43.51	20230825	1.48	N	114810	500	146 억	1218836	N	N	21	N	N
7	20240731	110830	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10810	-280	5	-2.52	714250060	65817	30.21	10980	11050	10720	14410	7770	11090	10852.06	4.19	-19717	11603	11346	10923	10666	10243	11475	10795	147	3320	500	7310	10	1	29113174	3147	148.08	1.95	12	0.23	73.00	5531.00	15360	20240402	-29.62	7630	20230825	41.68	15360	-29.62	20240402	8870	21.87	20240207	15360	-29.62	20240402	7630	41.68	20230825	1.48	N	114810	500	146 억	1218836	N	N	21	N	N
8	20240731	100829	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10930	-160	5	-1.44	473344410	43612	20.02	10980	11050	10720	14410	7770	11090	10853.54	4.19	-9728	11603	11346	10923	10666	10243	11475	10795	147	3320	500	7310	10	1	29113174	3182	149.73	1.98	12	0.15	73.00	5531.00	15360	20240402	-28.84	7630	20230825	43.25	15360	-28.84	20240402	8870	23.22	20240207	15360	-28.84	20240402	7630	43.25	20230825	1.48	N	114810	500	146 억	1218836	N	N	21	N	N
9	20240731	090826	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10850	-240	5	-2.16	108790650	10008	4.59	10980	10980	10810	14410	7770	11090	10870.37	4.19	-4357	11603	11346	10923	10666	10243	11475	10795	147	3320	500	7310	10	1	29113174	3159	148.63	1.96	12	0.03	73.00	5531.00	15360	20240402	-29.36	7630	20230825	42.20	15360	-29.36	20240402	8870	22.32	20240207	15360	-29.36	20240402	7630	42.20	20230825	1.48	N	114810	500	146 억	1218836	N	N	21	N	N
10	20240730	160807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11090	310	2	2.88	2350254520	217311	94.78	10800	11180	10500	14010	7550	10780	10814.98	4.22	-10307	11333	11056	10583	10306	9833	11195	10445	147	3230	500	7110	10	1	29113174	3229	151.92	2.01	12	0.75	73.00	5531.00	15360	20240402	-27.80	7630	20230825	45.35	15360	-27.80	20240402	8870	25.03	20240207	15360	-27.80	20240402	7630	45.35	20230825	1.52	N	114810	500	146 억	1229036	N	N	21	N	N
11	20240730	150821	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11090	310	2	2.88	2138825830	198235	86.46	10800	11180	10500	14010	7550	10780	10789.35	4.22	-13005	11333	11056	10583	10306	9833	11195	10445	147	3230	500	7110	10	1	29113174	3229	151.92	2.01	12	0.68	73.00	5531.00	15360	20240402	-27.80	7630	20230825	45.35	15360	-27.80	20240402	8870	25.03	20240207	15360	-27.80	20240402	7630	45.35	20230825	1.52	N	114810	500	146 억	1229036	N	N	0	N	N
12	20240730	140813	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10950	170	2	1.58	1575987470	147220	64.21	10800	10960	10500	14010	7550	10780	10704.98	4.22	-7882	11333	11056	10583	10306	9833	11195	10445	147	3230	500	7110	10	1	29113174	3188	150.00	1.98	12	0.51	73.00	5531.00	15360	20240402	-28.71	7630	20230825	43.51	15360	-28.71	20240402	8870	23.45	20240207	15360	-28.71	20240402	7630	43.51	20230825	1.52	N	114810	500	146 억	1229036	N	N	0	N	N
13	20240730	130819	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10740	-40	5	-0.37	1250362880	117260	51.14	10800	10800	10500	14010	7550	10780	10663.16	4.22	3908	11333	11056	10583	10306	9833	11195	10445	147	3230	500	7110	10	1	29113174	3127	147.12	1.94	12	0.40	73.00	5531.00	15360	20240402	-30.08	7630	20230825	40.76	15360	-30.08	20240402	8870	21.08	20240207	15360	-30.08	20240402	7630	40.76	20230825	1.52	N	114810	500	146 억	1229036	N	N	0	N	N
14	20240730	120811	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10580	-200	5	-1.86	1052207330	98720	43.06	10800	10800	10500	14010	7550	10780	10658.49	4.22	3150	11333	11056	10583	10306	9833	11195	10445	147	3230	500	7110	10	1	29113174	3080	144.93	1.91	12	0.34	73.00	5531.00	15360	20240402	-31.12	7630	20230825	38.66	15360	-31.12	20240402	8870	19.28	20240207	15360	-31.12	20240402	7630	38.66	20230825	1.52	N	114810	500	146 억	1229036	N	N	0	N	N
15	20240730	110819	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10660	-120	5	-1.11	701527970	65647	28.63	10800	10800	10600	14010	7550	10780	10686.36	4.22	-4191	11333	11056	10583	10306	9833	11195	10445	147	3230	500	7110	10	1	29113174	3103	146.03	1.93	12	0.23	73.00	5531.00	15360	20240402	-30.60	7630	20230825	39.71	15360	-30.60	20240402	8870	20.18	20240207	15360	-30.60	20240402	7630	39.71	20230825	1.52	N	114810	500	146 억	1229036	N	N	0	N	N
16	20240730	100821	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10700	-80	5	-0.74	502306540	46958	20.48	10800	10800	10600	14010	7550	10780	10696.92	4.22	-5830	11333	11056	10583	10306	9833	11195	10445	147	3230	500	7110	10	1	29113174	3115	146.58	1.93	12	0.16	73.00	5531.00	15360	20240402	-30.34	7630	20230825	40.24	15360	-30.34	20240402	8870	20.63	20240207	15360	-30.34	20240402	7630	40.24	20230825	1.52	N	114810	500	146 억	1229036	N	N	0	N	N
17	20240730	090825	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10750	-30	5	-0.28	134677700	12550	5.47	10800	10800	10650	14010	7550	10780	10731.26	4.22	-1206	11333	11056	10583	10306	9833	11195	10445	147	3230	500	7110	10	1	29113174	3130	147.26	1.94	12	0.04	73.00	5531.00	15360	20240402	-30.01	7630	20230825	40.89	15360	-30.01	20240402	8870	21.20	20240207	15360	-30.01	20240402	7630	40.89	20230825	1.52	N	114810	500	146 억	1229036	N	N	0	N	N
18	20240729	160805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10780	680	2	6.73	2424017100	228752	104.36	10120	10860	10110	13130	7070	10100	10596.69	4.38	44019	10553	10326	10193	9966	9833	10260	9900	147	3030	500	6660	10	1	29113174	3138	147.67	1.95	12	0.79	73.00	5531.00	15360	20240402	-29.82	7630	20230825	41.28	15360	-29.82	20240402	8870	21.53	20240207	15360	-29.82	20240402	7630	41.28	20230825	1.57	N	114810	500	146 억	1274713	N	N	0	N	N
19	20240729	150818	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10790	690	2	6.83	2321337860	219224	100.01	10120	10860	10110	13130	7070	10100	10588.89	4.38	44815	10553	10326	10193	9966	9833	10260	9900	147	3030	500	6660	10	1	29113174	3141	147.81	1.95	12	0.75	73.00	5531.00	15360	20240402	-29.75	7630	20230825	41.42	15360	-29.75	20240402	8870	21.65	20240207	15360	-29.75	20240402	7630	41.42	20230825	1.57	N	114810	500	146 억	1274713	N	N	0	N	N
20	20240729	140824	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10650	550	2	5.45	2002937630	189463	86.43	10120	10860	10110	13130	7070	10100	10571.66	4.38	38979	10553	10326	10193	9966	9833	10260	9900	147	3030	500	6660	10	1	29113174	3101	145.89	1.93	12	0.65	73.00	5531.00	15360	20240402	-30.66	7630	20230825	39.58	15360	-30.66	20240402	8870	20.07	20240207	15360	-30.66	20240402	7630	39.58	20230825	1.57	N	114810	500	146 억	1274713	N	N	0	N	N
21	20240729	130824	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10640	540	2	5.35	1911948640	180896	82.52	10120	10860	10110	13130	7070	10100	10569.33	4.38	34769	10553	10326	10193	9966	9833	10260	9900	147	3030	500	6660	10	1	29113174	3098	145.75	1.92	12	0.62	73.00	5531.00	15360	20240402	-30.73	7630	20230825	39.45	15360	-30.73	20240402	8870	19.95	20240207	15360	-30.73	20240402	7630	39.45	20230825	1.57	N	114810	500	146 억	1274713	N	N	0	N	N
22	20240729	120821	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10660	560	2	5.54	1802583360	170605	77.83	10120	10860	10110	13130	7070	10100	10565.83	4.38	31302	10553	10326	10193	9966	9833	10260	9900	147	3030	500	6660	10	1	29113174	3103	146.03	1.93	12	0.59	73.00	5531.00	15360	20240402	-30.60	7630	20230825	39.71	15360	-30.60	20240402	8870	20.18	20240207	15360	-30.60	20240402	7630	39.71	20230825	1.57	N	114810	500	146 억	1274713	N	N	0	N	N
23	20240729	110811	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10780	680	2	6.73	1484596370	140722	64.20	10120	10860	10110	13130	7070	10100	10549.85	4.38	29453	10553	10326	10193	9966	9833	10260	9900	147	3030	500	6660	10	1	29113174	3138	147.67	1.95	12	0.48	73.00	5531.00	15360	20240402	-29.82	7630	20230825	41.28	15360	-29.82	20240402	8870	21.53	20240207	15360	-29.82	20240402	7630	41.28	20230825	1.57	N	114810	500	146 억	1274713	N	N	0	N	N
24	20240729	100810	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10660	560	2	5.54	834991470	80240	36.61	10120	10720	10110	13130	7070	10100	10406.17	4.38	16083	10553	10326	10193	9966	9833	10260	9900	147	3030	500	6660	10	1	29113174	3103	146.03	1.93	12	0.28	73.00	5531.00	15360	20240402	-30.60	7630	20230825	39.71	15360	-30.60	20240402	8870	20.18	20240207	15360	-30.60	20240402	7630	39.71	20230825	1.57	N	114810	500	146 억	1274713	N	N	0	N	N
25	20240729	090810	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10190	90	2	0.89	86960400	8543	3.90	10120	10240	10110	13130	7070	10100	10179.14	4.38	-2130	10553	10326	10193	9966	9833	10260	9900	147	3030	500	6660	10	1	29113174	2967	139.59	1.84	12	0.03	73.00	5531.00	15360	20240402	-33.66	7630	20230825	33.55	15360	-33.66	20240402	8870	14.88	20240207	15360	-33.66	20240402	7630	33.55	20230825	1.57	N	114810	500	146 억	1274713	N	N	0	N	N
26	20240726	160758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10100	-310	5	-2.98	2215124990	217634	66.91	10200	10420	10060	13530	7290	10410	10178.26	4.28	25830	11050	10730	10350	10030	9650	10540	9840	147	3120	500	6870	10	1	29113174	2940	138.36	1.83	12	0.75	73.00	5531.00	15360	20240402	-34.24	7630	20230825	32.37	15360	-34.24	20240402	8870	13.87	20240207	15360	-34.24	20240402	7630	32.37	20230825	1.40	N	114810	500	146 억	1246195	N	N	15	N	N
27	20240726	150806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10090	-320	5	-3.07	2035147320	199781	61.42	10200	10420	10060	13530	7290	10410	10186.89	4.28	28151	11050	10730	10350	10030	9650	10540	9840	147	3120	500	6870	10	1	29113174	2938	138.22	1.82	12	0.69	73.00	5531.00	15360	20240402	-34.31	7630	20230825	32.24	15360	-34.31	20240402	8870	13.75	20240207	15360	-34.31	20240402	7630	32.24	20230825	1.40	N	114810	500	146 억	1246195	N	N	15	N	N
28	20240726	140806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10190	-220	5	-2.11	1432847850	140216	43.11	10200	10420	10060	13530	7290	10410	10218.86	4.28	20270	11050	10730	10350	10030	9650	10540	9840	147	3120	500	6870	10	1	29113174	2967	139.59	1.84	12	0.48	73.00	5531.00	15360	20240402	-33.66	7630	20230825	33.55	15360	-33.66	20240402	8870	14.88	20240207	15360	-33.66	20240402	7630	33.55	20230825	1.40	N	114810	500	146 억	1246195	N	N	15	N	N
29	20240726	130807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10190	-220	5	-2.11	1154039370	112844	34.69	10200	10420	10060	13530	7290	10410	10226.86	4.28	12098	11050	10730	10350	10030	9650	10540	9840	147	3120	500	6870	10	1	29113174	2967	139.59	1.84	12	0.39	73.00	5531.00	15360	20240402	-33.66	7630	20230825	33.55	15360	-33.66	20240402	8870	14.88	20240207	15360	-33.66	20240402	7630	33.55	20230825	1.40	N	114810	500	146 억	1246195	N	N	15	N	N
30	20240726	120809	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10350	-60	5	-0.58	994548760	97269	29.90	10200	10420	10060	13530	7290	10410	10224.72	4.28	13014	11050	10730	10350	10030	9650	10540	9840	147	3120	500	6870	10	1	29113174	3013	141.78	1.87	12	0.33	73.00	5531.00	15360	20240402	-32.62	7630	20230825	35.65	15360	-32.62	20240402	8870	16.69	20240207	15360	-32.62	20240402	7630	35.65	20230825	1.40	N	114810	500	146 억	1246195	N	N	15	N	N
31	20240726	110810	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10370	-40	5	-0.38	851086840	83418	25.65	10200	10390	10060	13530	7290	10410	10202.68	4.28	11844	11050	10730	10350	10030	9650	10540	9840	147	3120	500	6870	10	1	29113174	3019	142.05	1.87	12	0.29	73.00	5531.00	15360	20240402	-32.49	7630	20230825	35.91	15360	-32.49	20240402	8870	16.91	20240207	15360	-32.49	20240402	7630	35.91	20230825	1.40	N	114810	500	146 억	1246195	N	N	15	N	N
32	20240726	100805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10340	-70	5	-0.67	583661080	57425	17.65	10200	10370	10060	13530	7290	10410	10163.88	4.28	3789	11050	10730	10350	10030	9650	10540	9840	147	3120	500	6870	10	1	29113174	3010	141.64	1.87	12	0.20	73.00	5531.00	15360	20240402	-32.68	7630	20230825	35.52	15360	-32.68	20240402	8870	16.57	20240207	15360	-32.68	20240402	7630	35.52	20230825	1.40	N	114810	500	146 억	1246195	N	N	15	N	N
33	20240726	090801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10280	-130	5	-1.25	76170940	7425	2.28	10200	10370	10190	13530	7290	10410	10258.71	4.28	1237	11050	10730	10350	10030	9650	10540	9840	147	3120	500	6870	10	1	29113174	2993	140.82	1.86	12	0.03	73.00	5531.00	15360	20240402	-33.07	7630	20230825	34.73	15360	-33.07	20240402	8870	15.90	20240207	15360	-33.07	20240402	7630	34.73	20230825	1.40	N	114810	500	146 억	1246195	N	N	15	N	N
34	20240725	160801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10410	-460	5	-4.23	3322241310	325053	149.64	10510	10670	9970	14130	7610	10870	10220.52	4.44	-63329	11276	11072	10956	10752	10636	11175	10855	147	3260	500	7170	10	1	29113174	3031	142.60	1.88	12	1.12	73.00	5531.00	15360	20240402	-32.23	7630	20230825	36.44	15360	-32.23	20240402	8870	17.36	20240207	15360	-32.23	20240402	7630	36.44	20230825	1.37	N	114810	500	146 억	1291461	N	N	15	N	N
35	20240725	150812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10390	-480	5	-4.42	3223147900	315505	145.24	10510	10670	9970	14130	7610	10870	10215.84	4.44	-62287	11276	11072	10956	10752	10636	11175	10855	147	3260	500	7170	10	1	29113174	3025	142.33	1.88	12	1.08	73.00	5531.00	15360	20240402	-32.36	7630	20230825	36.17	15360	-32.36	20240402	8870	17.14	20240207	15360	-32.36	20240402	7630	36.17	20230825	1.37	N	114810	500	146 억	1291461	N	N	142	N	N
36	20240725	140812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10360	-510	5	-4.69	3031674730	297025	136.73	10510	10670	9970	14130	7610	10870	10206.80	4.44	-61771	11276	11072	10956	10752	10636	11175	10855	147	3260	500	7170	10	1	29113174	3016	141.92	1.87	12	1.02	73.00	5531.00	15360	20240402	-32.55	7630	20230825	35.78	15360	-32.55	20240402	8870	16.80	20240207	15360	-32.55	20240402	7630	35.78	20230825	1.37	N	114810	500	146 억	1291461	N	N	142	N	N
37	20240725	130804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10250	-620	5	-5.70	2826328860	277176	127.60	10510	10670	9970	14130	7610	10870	10196.87	4.44	-67986	11276	11072	10956	10752	10636	11175	10855	147	3260	500	7170	10	1	29113174	2984	140.41	1.85	12	0.95	73.00	5531.00	15360	20240402	-33.27	7630	20230825	34.34	15360	-33.27	20240402	8870	15.56	20240207	15360	-33.27	20240402	7630	34.34	20230825	1.37	N	114810	500	146 억	1291461	N	N	142	N	N
38	20240725	120810	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10200	-670	5	-6.16	2607412810	255853	117.78	10510	10670	9970	14130	7610	10870	10191.06	4.44	-72769	11276	11072	10956	10752	10636	11175	10855	147	3260	500	7170	10	1	29113174	2970	139.73	1.84	12	0.88	73.00	5531.00	15360	20240402	-33.59	7630	20230825	33.68	15360	-33.59	20240402	8870	14.99	20240207	15360	-33.59	20240402	7630	33.68	20230825	1.37	N	114810	500	146 억	1291461	N	N	142	N	N
39	20240725	110804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10110	-760	5	-6.99	2425809710	237977	109.55	10510	10670	9970	14130	7610	10870	10193.46	4.44	-75310	11276	11072	10956	10752	10636	11175	10855	147	3260	500	7170	10	1	29113174	2943	138.49	1.83	12	0.82	73.00	5531.00	15360	20240402	-34.18	7630	20230825	32.50	15360	-34.18	20240402	8870	13.98	20240207	15360	-34.18	20240402	7630	32.50	20230825	1.37	N	114810	500	146 억	1291461	N	N	142	N	N
40	20240725	100802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10180	-690	5	-6.35	1359052470	132220	60.87	10510	10670	10150	14130	7610	10870	10278.72	4.44	-45395	11276	11072	10956	10752	10636	11175	10855	147	3260	500	7170	10	1	29113174	2964	139.45	1.84	12	0.45	73.00	5531.00	15360	20240402	-33.72	7630	20230825	33.42	15360	-33.72	20240402	8870	14.77	20240207	15360	-33.72	20240402	7630	33.42	20230825	1.37	N	114810	500	146 억	1291461	N	N	142	N	N
41	20240725	090800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10440	-430	5	-3.96	331719430	31751	14.62	10510	10670	10330	14130	7610	10870	10447.53	4.44	6091	11276	11072	10956	10752	10636	11175	10855	147	3260	500	7170	10	1	29113174	3039	143.01	1.89	12	0.11	73.00	5531.00	15360	20240402	-32.03	7630	20230825	36.83	15360	-32.03	20240402	8870	17.70	20240207	15360	-32.03	20240402	7630	36.83	20230825	1.37	N	114810	500	146 억	1291461	N	N	142	N	N
42	20240724	160757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10870	-230	5	-2.07	2368353630	215787	64.14	10850	11160	10840	14430	7770	11100	10975.64	4.50	-44025	11846	11472	11076	10702	10306	11275	10505	147	3330	500	7320	10	1	29113174	3165	148.90	1.97	12	0.74	73.00	5531.00	15360	20240402	-29.23	7630	20230825	42.46	15360	-29.23	20240402	8870	22.55	20240207	15360	-29.23	20240402	7630	42.46	20230825	1.10	N	114810	500	146 억	1309532	N	N	142	N	N
43	20240724	150809	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10920	-180	5	-1.62	2191419040	199529	59.31	10850	11160	10840	14430	7770	11100	10982.96	4.50	-37673	11846	11472	11076	10702	10306	11275	10505	147	3330	500	7320	10	1	29113174	3179	149.59	1.97	12	0.69	73.00	5531.00	15360	20240402	-28.91	7630	20230825	43.12	15360	-28.91	20240402	8870	23.11	20240207	15360	-28.91	20240402	7630	43.12	20230825	1.10	N	114810	500	146 억	1309532	N	N	112	N	N
44	20240724	140804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10880	-220	5	-1.98	1813436750	164786	48.98	10850	11160	10840	14430	7770	11100	11004.80	4.50	-26132	11846	11472	11076	10702	10306	11275	10505	147	3330	500	7320	10	1	29113174	3168	149.04	1.97	12	0.57	73.00	5531.00	15360	20240402	-29.17	7630	20230825	42.60	15360	-29.17	20240402	8870	22.66	20240207	15360	-29.17	20240402	7630	42.60	20230825	1.10	N	114810	500	146 억	1309532	N	N	112	N	N
45	20240724	130808	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10950	-150	5	-1.35	1410436190	127855	38.01	10850	11160	10840	14430	7770	11100	11031.53	4.50	-22216	11846	11472	11076	10702	10306	11275	10505	147	3330	500	7320	10	1	29113174	3188	150.00	1.98	12	0.44	73.00	5531.00	15360	20240402	-28.71	7630	20230825	43.51	15360	-28.71	20240402	8870	23.45	20240207	15360	-28.71	20240402	7630	43.51	20230825	1.10	N	114810	500	146 억	1309532	N	N	112	N	N
46	20240724	120808	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11020	-80	5	-0.72	1161886830	105248	31.29	10850	11160	10840	14430	7770	11100	11039.51	4.50	-17841	11846	11472	11076	10702	10306	11275	10505	147	3330	500	7320	10	1	29113174	3208	150.96	1.99	12	0.36	73.00	5531.00	15360	20240402	-28.26	7630	20230825	44.43	15360	-28.26	20240402	8870	24.24	20240207	15360	-28.26	20240402	7630	44.43	20230825	1.10	N	114810	500	146 억	1309532	N	N	112	N	N
47	20240724	110804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11110	10	2	0.09	924255070	83788	24.91	10850	11160	10840	14430	7770	11100	11030.88	4.50	-19279	11846	11472	11076	10702	10306	11275	10505	147	3330	500	7320	10	1	29113174	3234	152.19	2.01	12	0.29	73.00	5531.00	15360	20240402	-27.67	7630	20230825	45.61	15360	-27.67	20240402	8870	25.25	20240207	15360	-27.67	20240402	7630	45.61	20230825	1.10	N	114810	500	146 억	1309532	N	N	112	N	N
48	20240724	100828	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11030	-70	5	-0.63	483245300	43956	13.07	10850	11160	10840	14430	7770	11100	10993.84	4.50	-4068	11846	11472	11076	10702	10306	11275	10505	147	3330	500	7320	10	1	29113174	3211	151.10	1.99	12	0.15	73.00	5531.00	15360	20240402	-28.19	7630	20230825	44.56	15360	-28.19	20240402	8870	24.35	20240207	15360	-28.19	20240402	7630	44.56	20230825	1.10	N	114810	500	146 억	1309532	N	N	112	N	N
49	20240724	090758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10950	-150	5	-1.35	137770480	12639	3.76	10850	11050	10840	14430	7770	11100	10900.43	4.50	-3756	11846	11472	11076	10702	10306	11275	10505	147	3330	500	7320	10	1	29113174	3188	150.00	1.98	12	0.04	73.00	5531.00	15360	20240402	-28.71	7630	20230825	43.51	15360	-28.71	20240402	8870	23.45	20240207	15360	-28.71	20240402	7630	43.51	20230825	1.10	N	114810	500	146 억	1309532	N	N	112	N	N
50	20240723	160754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11100	90	2	0.82	3710077410	334969	54.05	11280	11450	10680	14310	7710	11010	11075.83	4.65	-44059	12230	11620	11280	10670	10330	11450	10500	147	3300	500	7260	10	1	29113174	3232	152.05	2.01	12	1.15	73.00	5531.00	15360	20240402	-27.73	7630	20230825	45.48	15360	-27.73	20240402	8870	25.14	20240207	15360	-27.73	20240402	7630	45.48	20230825	1.15	N	114810	500	146 억	1353818	N	N	112	N	N
51	20240723	150810	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11180	170	2	1.54	3465198560	312967	50.50	11280	11450	10680	14310	7710	11010	11072.09	4.65	-38817	12230	11620	11280	10670	10330	11450	10500	147	3300	500	7260	10	1	29113174	3255	153.15	2.02	12	1.08	73.00	5531.00	15360	20240402	-27.21	7630	20230825	46.53	15360	-27.21	20240402	8870	26.04	20240207	15360	-27.21	20240402	7630	46.53	20230825	1.15	N	114810	500	146 억	1353818	N	N	51	N	N
52	20240723	140757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11120	110	2	1.00	2939579480	265715	42.88	11280	11450	10680	14310	7710	11010	11062.90	4.65	-26332	12230	11620	11280	10670	10330	11450	10500	147	3300	500	7260	10	1	29113174	3237	152.33	2.01	12	0.91	73.00	5531.00	15360	20240402	-27.60	7630	20230825	45.74	15360	-27.60	20240402	8870	25.37	20240207	15360	-27.60	20240402	7630	45.74	20230825	1.15	N	114810	500	146 억	1353818	N	N	51	N	N
53	20240723	130752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10920	-90	5	-0.82	2653772500	239697	38.68	11280	11450	10680	14310	7710	11010	11071.36	4.65	-25706	12230	11620	11280	10670	10330	11450	10500	147	3300	500	7260	10	1	29113174	3179	149.59	1.97	12	0.82	73.00	5531.00	15360	20240402	-28.91	7630	20230825	43.12	15360	-28.91	20240402	8870	23.11	20240207	15360	-28.91	20240402	7630	43.12	20230825	1.15	N	114810	500	146 억	1353818	N	N	51	N	N
54	20240723	120759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10840	-170	5	-1.54	2304758990	207244	33.44	11280	11450	10680	14310	7710	11010	11120.99	4.65	-32345	12230	11620	11280	10670	10330	11450	10500	147	3300	500	7260	10	1	29113174	3156	148.49	1.96	12	0.71	73.00	5531.00	15360	20240402	-29.43	7630	20230825	42.07	15360	-29.43	20240402	8870	22.21	20240207	15360	-29.43	20240402	7630	42.07	20230825	1.15	N	114810	500	146 억	1353818	N	N	51	N	N
55	20240723	110801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10900	-110	5	-1.00	2178683790	195677	31.58	11280	11450	10680	14310	7710	11010	11134.08	4.65	-29520	12230	11620	11280	10670	10330	11450	10500	147	3300	500	7260	10	1	29113174	3173	149.32	1.97	12	0.67	73.00	5531.00	15360	20240402	-29.04	7630	20230825	42.86	15360	-29.04	20240402	8870	22.89	20240207	15360	-29.04	20240402	7630	42.86	20230825	1.15	N	114810	500	146 억	1353818	N	N	51	N	N
56	20240723	100757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11010	0	3	0.00	1566778820	139353	22.49	11280	11450	11010	14310	7710	11010	11243.24	4.65	-27192	12230	11620	11280	10670	10330	11450	10500	147	3300	500	7260	10	1	29113174	3205	150.82	1.99	12	0.48	73.00	5531.00	15360	20240402	-28.32	7630	20230825	44.30	15360	-28.32	20240402	8870	24.13	20240207	15360	-28.32	20240402	7630	44.30	20230825	1.15	N	114810	500	146 억	1353818	N	N	51	N	N
57	20240723	090803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11300	290	2	2.63	582300960	51371	8.29	11280	11450	11260	14310	7710	11010	11335.21	4.65	7449	12230	11620	11280	10670	10330	11450	10500	147	3300	500	7260	10	1	29113174	3290	154.79	2.04	12	0.18	73.00	5531.00	15360	20240402	-26.43	7630	20230825	48.10	15360	-26.43	20240402	8870	27.40	20240207	15360	-26.43	20240402	7630	48.10	20230825	1.15	N	114810	500	146 억	1353818	N	N	51	N	N
58	20240722	160750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11010	-870	5	-7.32	6943633580	614686	41.20	11880	11890	10940	15440	8320	11880	11298.49	4.97	-102978	12980	12430	11700	11150	10420	12705	11425	147	3560	500	7840	10	1	29113174	3205	150.82	1.99	12	2.11	73.00	5531.00	15360	20240402	-28.32	7630	20230825	44.30	15360	-28.32	20240402	8870	24.13	20240207	15360	-28.32	20240402	7630	44.30	20230825	1.24	N	114810	500	146 억	1445674	N	N	51	N	N
59	20240722	150756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11020	-860	5	-7.24	6467644770	571542	38.31	11880	11890	10940	15440	8320	11880	11314.16	4.97	-88811	12980	12430	11700	11150	10420	12705	11425	147	3560	500	7840	10	1	29113174	3208	150.96	1.99	12	1.96	73.00	5531.00	15360	20240402	-28.26	7630	20230825	44.43	15360	-28.26	20240402	8870	24.24	20240207	15360	-28.26	20240402	7630	44.43	20230825	1.24	N	114810	500	146 억	1445674	N	N	25	N	N
60	20240722	140800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11120	-760	5	-6.40	5491879600	482908	32.37	11880	11890	11080	15440	8320	11880	11370.42	4.97	-61422	12980	12430	11700	11150	10420	12705	11425	147	3560	500	7840	10	1	29113174	3237	152.33	2.01	12	1.66	73.00	5531.00	15360	20240402	-27.60	7630	20230825	45.74	15360	-27.60	20240402	8870	25.37	20240207	15360	-27.60	20240402	7630	45.74	20230825	1.24	N	114810	500	146 억	1445674	N	N	25	N	N
61	20240722	130757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11160	-720	5	-6.06	5091272510	447032	29.96	11880	11890	11080	15440	8320	11880	11386.86	4.97	-41647	12980	12430	11700	11150	10420	12705	11425	147	3560	500	7840	10	1	29113174	3249	152.88	2.02	12	1.54	73.00	5531.00	15360	20240402	-27.34	7630	20230825	46.26	15360	-27.34	20240402	8870	25.82	20240207	15360	-27.34	20240402	7630	46.26	20230825	1.24	N	114810	500	146 억	1445674	N	N	25	N	N
62	20240722	120756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11230	-650	5	-5.47	4785897090	419710	28.13	11880	11890	11080	15440	8320	11880	11400.59	4.97	-34978	12980	12430	11700	11150	10420	12705	11425	147	3560	500	7840	10	1	29113174	3269	153.84	2.03	12	1.44	73.00	5531.00	15360	20240402	-26.89	7630	20230825	47.18	15360	-26.89	20240402	8870	26.61	20240207	15360	-26.89	20240402	7630	47.18	20230825	1.24	N	114810	500	146 억	1445674	N	N	25	N	N
63	20240722	110753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11200	-680	5	-5.72	4233756090	370540	24.84	11880	11890	11080	15440	8320	11880	11423.46	4.97	-27001	12980	12430	11700	11150	10420	12705	11425	147	3560	500	7840	10	1	29113174	3261	153.42	2.02	12	1.27	73.00	5531.00	15360	20240402	-27.08	7630	20230825	46.79	15360	-27.08	20240402	8870	26.27	20240207	15360	-27.08	20240402	7630	46.79	20230825	1.24	N	114810	500	146 억	1445674	N	N	25	N	N
64	20240722	100756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11310	-570	5	-4.80	3021959020	262146	17.57	11880	11890	11170	15440	8320	11880	11525.08	4.97	-15730	12980	12430	11700	11150	10420	12705	11425	147	3560	500	7840	10	1	29113174	3293	154.93	2.04	12	0.90	73.00	5531.00	15360	20240402	-26.37	7630	20230825	48.23	15360	-26.37	20240402	8870	27.51	20240207	15360	-26.37	20240402	7630	48.23	20230825	1.24	N	114810	500	146 억	1445674	N	N	25	N	N
65	20240722	090757	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11770	-110	5	-0.93	692672940	58867	3.95	11880	11890	11650	15440	8320	11880	11762.78	4.97	-14200	12980	12430	11700	11150	10420	12705	11425	147	3560	500	7840	10	1	29113174	3427	161.23	2.13	12	0.20	73.00	5531.00	15360	20240402	-23.37	7630	20230825	54.26	15360	-23.37	20240402	8870	32.69	20240207	15360	-23.37	20240402	7630	54.26	20230825	1.24	N	114810	500	146 억	1445674	N	N	25	N	N
66	20240719	160737	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11880	1180	2	11.03	17468006140	1486194	397.56	11340	12250	10970	13910	7490	10700	11753.39	4.68	106712	11446	11072	10576	10202	9706	11260	10390	147	3210	500	7060	10	1	29113174	3459	162.74	2.15	12	5.10	73.00	5531.00	15360	20240402	-22.66	7630	20230825	55.70	15360	-22.66	20240402	8870	33.93	20240207	15360	-22.66	20240402	7630	55.70	20230825	1.26	N	114810	500	146 억	1362588	N	N	25	N	N
67	20240719	150744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11920	1220	2	11.40	17101529880	1455432	389.33	11340	12250	10970	13910	7490	10700	11750.14	4.68	112674	11446	11072	10576	10202	9706	11260	10390	147	3210	500	7060	10	1	29113174	3470	163.29	2.16	12	5.00	73.00	5531.00	15360	20240402	-22.40	7630	20230825	56.23	15360	-22.40	20240402	8870	34.39	20240207	15360	-22.40	20240402	7630	56.23	20230825	1.26	N	114810	500	146 억	1362588	N	N	92	N	N
68	20240719	140748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11860	1160	2	10.84	16278088340	1386420	370.87	11340	12250	10970	13910	7490	10700	11741.09	4.68	112890	11446	11072	10576	10202	9706	11260	10390	147	3210	500	7060	10	1	29113174	3453	162.47	2.14	12	4.76	73.00	5531.00	15360	20240402	-22.79	7630	20230825	55.44	15360	-22.79	20240402	8870	33.71	20240207	15360	-22.79	20240402	7630	55.44	20230825	1.26	N	114810	500	146 억	1362588	N	N	92	N	N
69	20240719	130738	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12060	1360	2	12.71	15356702180	1309504	350.30	11340	12250	10970	13910	7490	10700	11727.11	4.68	121734	11446	11072	10576	10202	9706	11260	10390	147	3210	500	7060	10	1	29113174	3511	165.21	2.18	12	4.50	73.00	5531.00	15360	20240402	-21.48	7630	20230825	58.06	15360	-21.48	20240402	8870	35.96	20240207	15360	-21.48	20240402	7630	58.06	20230825	1.26	N	114810	500	146 억	1362588	N	N	92	N	N
70	20240719	120739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11980	1280	2	11.96	14072444310	1202496	321.67	11340	12250	10970	13910	7490	10700	11702.70	4.68	118524	11446	11072	10576	10202	9706	11260	10390	147	3210	500	7060	10	1	29113174	3488	164.11	2.17	12	4.13	73.00	5531.00	15360	20240402	-22.01	7630	20230825	57.01	15360	-22.01	20240402	8870	35.06	20240207	15360	-22.01	20240402	7630	57.01	20230825	1.26	N	114810	500	146 억	1362588	N	N	92	N	N
71	20240719	110746	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	12060	1360	2	12.71	11472510090	988010	264.30	11340	12250	10970	13910	7490	10700	11611.73	4.68	90164	11446	11072	10576	10202	9706	11260	10390	147	3210	500	7060	10	1	29113174	3511	165.21	2.18	12	3.39	73.00	5531.00	15360	20240402	-21.48	7630	20230825	58.06	15360	-21.48	20240402	8870	35.96	20240207	15360	-21.48	20240402	7630	58.06	20230825	1.26	N	114810	500	146 억	1362588	N	N	92	N	N
72	20240719	100656	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11620	920	2	8.60	5847973050	516422	138.14	11340	11630	10970	13910	7490	10700	11324.02	4.68	33842	11446	11072	10576	10202	9706	11260	10390	147	3210	500	7060	10	1	29113174	3383	159.18	2.10	12	1.77	73.00	5531.00	15360	20240402	-24.35	7630	20230825	52.29	15360	-24.35	20240402	8870	31.00	20240207	15360	-24.35	20240402	7630	52.29	20230825	1.26	N	114810	500	146 억	1362588	N	N	92	N	N
73	20240719	090752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11120	420	2	3.93	1919816460	171672	45.92	11340	11400	10970	13910	7490	10700	11183.05	4.68	-37571	11446	11072	10576	10202	9706	11260	10390	147	3210	500	7060	10	1	29113174	3237	152.33	2.01	12	0.59	73.00	5531.00	15360	20240402	-27.60	7630	20230825	45.74	15360	-27.60	20240402	8870	25.37	20240207	15360	-27.60	20240402	7630	45.74	20230825	1.26	N	114810	500	146 억	1362588	N	N	92	N	N
74	20240718	160731	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10700	-10	5	-0.09	2963746000	280430	126.28	10490	10950	10080	13920	7500	10710	10568.57	4.73	-19446	11136	10922	10806	10592	10476	10865	10535	147	3210	500	7060	10	1	29113174	3115	146.58	1.93	12	0.96	73.00	5531.00	15360	20240402	-30.34	7630	20230825	40.24	15360	-30.34	20240402	8870	20.63	20240207	15360	-30.34	20240402	7630	40.24	20230825	1.21	N	114810	500	146 억	1375624	N	N	92	N	N
75	20240718	150739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10610	-100	5	-0.93	2862124100	270867	121.98	10490	10950	10080	13920	7500	10710	10566.53	4.73	-17741	11136	10922	10806	10592	10476	10865	10535	147	3210	500	7060	10	1	29113174	3089	145.34	1.92	12	0.93	73.00	5531.00	15360	20240402	-30.92	7630	20230825	39.06	15360	-30.92	20240402	8870	19.62	20240207	15360	-30.92	20240402	7630	39.06	20230825	1.21	N	114810	500	146 억	1375624	N	N	21	N	N
76	20240718	140733	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10530	-180	5	-1.68	2510334370	237695	107.04	10490	10950	10080	13920	7500	10710	10561.16	4.73	-13347	11136	10922	10806	10592	10476	10865	10535	147	3210	500	7060	10	1	29113174	3066	144.25	1.90	12	0.82	73.00	5531.00	15360	20240402	-31.45	7630	20230825	38.01	15360	-31.45	20240402	8870	18.71	20240207	15360	-31.45	20240402	7630	38.01	20230825	1.21	N	114810	500	146 억	1375624	N	N	21	N	N
77	20240718	130734	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10480	-230	5	-2.15	2356473800	223209	100.52	10490	10950	10080	13920	7500	10710	10557.25	4.73	-12248	11136	10922	10806	10592	10476	10865	10535	147	3210	500	7060	10	1	29113174	3051	143.56	1.89	12	0.77	73.00	5531.00	15360	20240402	-31.77	7630	20230825	37.35	15360	-31.77	20240402	8870	18.15	20240207	15360	-31.77	20240402	7630	37.35	20230825	1.21	N	114810	500	146 억	1375624	N	N	21	N	N
78	20240718	120736	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10530	-180	5	-1.68	2036504760	192657	86.76	10490	10950	10080	13920	7500	10710	10570.62	4.73	-14750	11136	10922	10806	10592	10476	10865	10535	147	3210	500	7060	10	1	29113174	3066	144.25	1.90	12	0.66	73.00	5531.00	15360	20240402	-31.45	7630	20230825	38.01	15360	-31.45	20240402	8870	18.71	20240207	15360	-31.45	20240402	7630	38.01	20230825	1.21	N	114810	500	146 억	1375624	N	N	21	N	N
79	20240718	110740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10820	110	2	1.03	1663976440	157604	70.97	10490	10950	10080	13920	7500	10710	10557.96	4.73	-12076	11136	10922	10806	10592	10476	10865	10535	147	3210	500	7060	10	1	29113174	3150	148.22	1.96	12	0.54	73.00	5531.00	15360	20240402	-29.56	7630	20230825	41.81	15360	-29.56	20240402	8870	21.98	20240207	15360	-29.56	20240402	7630	41.81	20230825	1.21	N	114810	500	146 억	1375624	N	N	21	N	N
80	20240718	100742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10740	30	2	0.28	982995150	94632	42.62	10490	10750	10080	13920	7500	10710	10387.56	4.73	7117	11136	10922	10806	10592	10476	10865	10535	147	3210	500	7060	10	1	29113174	3127	147.12	1.94	12	0.33	73.00	5531.00	15360	20240402	-30.08	7630	20230825	40.76	15360	-30.08	20240402	8870	21.08	20240207	15360	-30.08	20240402	7630	40.76	20230825	1.21	N	114810	500	146 억	1375624	N	N	21	N	N
81	20240718	090741	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10110	-600	5	-5.60	262675130	25630	11.54	10490	10490	10100	13920	7500	10710	10248.74	4.73	-4312	11136	10922	10806	10592	10476	10865	10535	147	3210	500	7060	10	1	29113174	2943	138.49	1.83	12	0.09	73.00	5531.00	15360	20240402	-34.18	7630	20230825	32.50	15360	-34.18	20240402	8870	13.98	20240207	15360	-34.18	20240402	7630	32.50	20230825	1.21	N	114810	500	146 억	1375624	N	N	21	N	N
82	20240717	160812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10710	-40	5	-0.37	2395991840	220387	190.41	10800	11020	10690	13970	7530	10750	10871.86	4.92	-58593	11050	10900	10600	10450	10150	10975	10525	147	3220	500	7090	10	1	29113174	3118	146.71	1.94	12	0.76	73.00	5531.00	15360	20240402	-30.27	7630	20230825	40.37	15360	-30.27	20240402	8870	20.74	20240207	15360	-30.27	20240402	7630	40.37	20230825	1.21	N	114810	500	146 억	1433220	N	N	21	N	N
83	20240717	150816	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10790	40	2	0.37	2244395100	206263	178.20	10800	11020	10690	13970	7530	10750	10881.23	4.92	-53547	11050	10900	10600	10450	10150	10975	10525	147	3220	500	7090	10	1	29113174	3141	147.81	1.95	12	0.71	73.00	5531.00	15360	20240402	-29.75	7630	20230825	41.42	15360	-29.75	20240402	8870	21.65	20240207	15360	-29.75	20240402	7630	41.42	20230825	1.21	N	114810	500	146 억	1433220	N	N	3	N	N
84	20240717	140812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10840	90	2	0.84	1902132080	174460	150.73	10800	11020	10700	13970	7530	10750	10902.97	4.92	-46289	11050	10900	10600	10450	10150	10975	10525	147	3220	500	7090	10	1	29113174	3156	148.49	1.96	12	0.60	73.00	5531.00	15360	20240402	-29.43	7630	20230825	42.07	15360	-29.43	20240402	8870	22.21	20240207	15360	-29.43	20240402	7630	42.07	20230825	1.21	N	114810	500	146 억	1433220	N	N	3	N	N
85	20240717	130812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10900	150	2	1.40	1647482420	150991	130.45	10800	11020	10700	13970	7530	10750	10911.13	4.92	-35809	11050	10900	10600	10450	10150	10975	10525	147	3220	500	7090	10	1	29113174	3173	149.32	1.97	12	0.52	73.00	5531.00	15360	20240402	-29.04	7630	20230825	42.86	15360	-29.04	20240402	8870	22.89	20240207	15360	-29.04	20240402	7630	42.86	20230825	1.21	N	114810	500	146 억	1433220	N	N	3	N	N
86	20240717	120813	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10970	220	2	2.05	1331628440	122151	105.53	10800	11020	10700	13970	7530	10750	10901.49	4.92	-23846	11050	10900	10600	10450	10150	10975	10525	147	3220	500	7090	10	1	29113174	3194	150.27	1.98	12	0.42	73.00	5531.00	15360	20240402	-28.58	7630	20230825	43.77	15360	-28.58	20240402	8870	23.68	20240207	15360	-28.58	20240402	7630	43.77	20230825	1.21	N	114810	500	146 억	1433220	N	N	3	N	N
87	20240717	110813	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10940	190	2	1.77	879858630	80947	69.94	10800	10960	10700	13970	7530	10750	10869.56	4.92	-15717	11050	10900	10600	10450	10150	10975	10525	147	3220	500	7090	10	1	29113174	3185	149.86	1.98	12	0.28	73.00	5531.00	15360	20240402	-28.78	7630	20230825	43.38	15360	-28.78	20240402	8870	23.34	20240207	15360	-28.78	20240402	7630	43.38	20230825	1.21	N	114810	500	146 억	1433220	N	N	3	N	N
88	20240717	100812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10870	120	2	1.12	600869020	55308	47.78	10800	10960	10700	13970	7530	10750	10864.05	4.92	-7985	11050	10900	10600	10450	10150	10975	10525	147	3220	500	7090	10	1	29113174	3165	148.90	1.97	12	0.19	73.00	5531.00	15360	20240402	-29.23	7630	20230825	42.46	15360	-29.23	20240402	8870	22.55	20240207	15360	-29.23	20240402	7630	42.46	20230825	1.21	N	114810	500	146 억	1433220	N	N	3	N	N
89	20240717	090639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10800	50	2	0.47	64860150	6009	5.19	10800	10800	10750	13970	7530	10750	10793.83	4.92	-5189	11050	10900	10600	10450	10150	10975	10525	147	3220	500	7090	10	1	29113174	3144	147.95	1.95	12	0.02	73.00	5531.00	15360	20240402	-29.69	7630	20230825	41.55	15360	-29.69	20240402	8870	21.76	20240207	15360	-29.69	20240402	7630	41.55	20230825	1.21	N	114810	500	146 억	1433220	N	N	3	N	N
90	20240716	160814	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10750	250	2	2.38	1218852540	115681	104.37	10430	10750	10300	13650	7350	10500	10535.64	4.92	-3268	10740	10620	10400	10280	10060	10680	10340	147	3150	500	6930	10	1	29113174	3130	147.26	1.94	12	0.40	73.00	5531.00	15360	20240402	-30.01	7630	20230825	40.89	15360	-30.01	20240402	8870	21.20	20240207	15360	-30.01	20240402	7630	40.89	20230825	1.20	N	114810	500	146 억	1432002	N	N	3	N	N
91	20240716	150823	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10700	200	2	1.90	1038903110	98899	89.23	10430	10700	10300	13650	7350	10500	10504.69	4.92	3749	10740	10620	10400	10280	10060	10680	10340	147	3150	500	6930	10	1	29113174	3115	146.58	1.93	12	0.34	73.00	5531.00	15360	20240402	-30.34	7630	20230825	40.24	15360	-30.34	20240402	8870	20.63	20240207	15360	-30.34	20240402	7630	40.24	20230825	1.20	N	114810	500	146 억	1432002	N	N	10	N	N
92	20240716	140819	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10570	70	2	0.67	814292330	77732	70.13	10430	10640	10300	13650	7350	10500	10475.64	4.92	-3271	10740	10620	10400	10280	10060	10680	10340	147	3150	500	6930	10	1	29113174	3077	144.79	1.91	12	0.27	73.00	5531.00	15360	20240402	-31.18	7630	20230825	38.53	15360	-31.18	20240402	8870	19.17	20240207	15360	-31.18	20240402	7630	38.53	20230825	1.20	N	114810	500	146 억	1432002	N	N	10	N	N
93	20240716	130820	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10540	40	2	0.38	616307370	58915	53.15	10430	10550	10300	13650	7350	10500	10460.96	4.92	-8815	10740	10620	10400	10280	10060	10680	10340	147	3150	500	6930	10	1	29113174	3069	144.38	1.91	12	0.20	73.00	5531.00	15360	20240402	-31.38	7630	20230825	38.14	15360	-31.38	20240402	8870	18.83	20240207	15360	-31.38	20240402	7630	38.14	20230825	1.20	N	114810	500	146 억	1432002	N	N	10	N	N
94	20240716	120818	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10490	-10	5	-0.10	502289330	48051	43.35	10430	10530	10300	13650	7350	10500	10453.25	4.92	-13205	10740	10620	10400	10280	10060	10680	10340	147	3150	500	6930	10	1	29113174	3054	143.70	1.90	12	0.17	73.00	5531.00	15360	20240402	-31.71	7630	20230825	37.48	15360	-31.71	20240402	8870	18.26	20240207	15360	-31.71	20240402	7630	37.48	20230825	1.20	N	114810	500	146 억	1432002	N	N	10	N	N
95	20240716	110818	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10490	-10	5	-0.10	424240730	40601	36.63	10430	10530	10300	13650	7350	10500	10449.02	4.92	-13898	10740	10620	10400	10280	10060	10680	10340	147	3150	500	6930	10	1	29113174	3054	143.70	1.90	12	0.14	73.00	5531.00	15360	20240402	-31.71	7630	20230825	37.48	15360	-31.71	20240402	8870	18.26	20240207	15360	-31.71	20240402	7630	37.48	20230825	1.20	N	114810	500	146 억	1432002	N	N	10	N	N
96	20240716	100819	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10420	-80	5	-0.76	243085800	23334	21.05	10430	10530	10300	13650	7350	10500	10417.67	4.92	-10661	10740	10620	10400	10280	10060	10680	10340	147	3150	500	6930	10	1	29113174	3034	142.74	1.88	12	0.08	73.00	5531.00	15360	20240402	-32.16	7630	20230825	36.57	15360	-32.16	20240402	8870	17.47	20240207	15360	-32.16	20240402	7630	36.57	20230825	1.20	N	114810	500	146 억	1432002	N	N	10	N	N
97	20240716	090817	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10420	-80	5	-0.76	26647410	2552	2.30	10430	10480	10400	13650	7350	10500	10441.78	4.92	-612	10740	10620	10400	10280	10060	10680	10340	147	3150	500	6930	10	1	29113174	3034	142.74	1.88	12	0.01	73.00	5531.00	15360	20240402	-32.16	7630	20230825	36.57	15360	-32.16	20240402	8870	17.47	20240207	15360	-32.16	20240402	7630	36.57	20230825	1.20	N	114810	500	146 억	1432002	N	N	10	N	N
98	20240715	160805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10500	180	2	1.74	1136515160	109834	73.37	10370	10520	10180	13410	7230	10320	10347.39	4.85	19693	10760	10540	10350	10130	9940	10445	10035	147	3090	500	6810	10	1	29113174	3057	143.84	1.90	12	0.38	73.00	5531.00	15360	20240402	-31.64	7630	20230825	37.61	15360	-31.64	20240402	8870	18.38	20240207	15360	-31.64	20240402	7630	37.61	20230825	1.16	N	114810	500	146 억	1412891	N	N	10	N	N
99	20240715	150811	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10480	160	2	1.55	998845700	96694	64.60	10370	10520	10180	13410	7230	10320	10329.97	4.85	27803	10760	10540	10350	10130	9940	10445	10035	147	3090	500	6810	10	1	29113174	3051	143.56	1.89	12	0.33	73.00	5531.00	15360	20240402	-31.77	7630	20230825	37.35	15360	-31.77	20240402	8870	18.15	20240207	15360	-31.77	20240402	7630	37.35	20230825	1.16	N	114810	500	146 억	1412891	N	N	0	N	N
100	20240715	140809	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10400	80	2	0.78	750898050	72815	48.64	10370	10430	10180	13410	7230	10320	10312.41	4.85	22341	10760	10540	10350	10130	9940	10445	10035	147	3090	500	6810	10	1	29113174	3028	142.47	1.88	12	0.25	73.00	5531.00	15360	20240402	-32.29	7630	20230825	36.30	15360	-32.29	20240402	8870	17.25	20240207	15360	-32.29	20240402	7630	36.30	20230825	1.16	N	114810	500	146 억	1412891	N	N	0	N	N
101	20240715	130810	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10400	80	2	0.78	635084740	61651	41.19	10370	10410	10180	13410	7230	10320	10301.29	4.85	21362	10760	10540	10350	10130	9940	10445	10035	147	3090	500	6810	10	1	29113174	3028	142.47	1.88	12	0.21	73.00	5531.00	15360	20240402	-32.29	7630	20230825	36.30	15360	-32.29	20240402	8870	17.25	20240207	15360	-32.29	20240402	7630	36.30	20230825	1.16	N	114810	500	146 억	1412891	N	N	0	N	N
102	20240715	120810	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10300	-20	5	-0.19	549100650	53351	35.64	10370	10380	10180	13410	7230	10320	10292.23	4.85	17295	10760	10540	10350	10130	9940	10445	10035	147	3090	500	6810	10	1	29113174	2999	141.10	1.86	12	0.18	73.00	5531.00	15360	20240402	-32.94	7630	20230825	34.99	15360	-32.94	20240402	8870	16.12	20240207	15360	-32.94	20240402	7630	34.99	20230825	1.16	N	114810	500	146 억	1412891	N	N	0	N	N
103	20240715	110809	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10270	-50	5	-0.48	485869440	47219	31.54	10370	10380	10180	13410	7230	10320	10289.70	4.85	13501	10760	10540	10350	10130	9940	10445	10035	147	3090	500	6810	10	1	29113174	2990	140.68	1.86	12	0.16	73.00	5531.00	15360	20240402	-33.14	7630	20230825	34.60	15360	-33.14	20240402	8870	15.78	20240207	15360	-33.14	20240402	7630	34.60	20230825	1.16	N	114810	500	146 억	1412891	N	N	0	N	N
104	20240715	100809	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10250	-70	5	-0.68	354303520	34423	23.00	10370	10380	10180	13410	7230	10320	10292.64	4.85	7300	10760	10540	10350	10130	9940	10445	10035	147	3090	500	6810	10	1	29113174	2984	140.41	1.85	12	0.12	73.00	5531.00	15360	20240402	-33.27	7630	20230825	34.34	15360	-33.27	20240402	8870	15.56	20240207	15360	-33.27	20240402	7630	34.34	20230825	1.16	N	114810	500	146 억	1412891	N	N	0	N	N
105	20240715	090811	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10300	-20	5	-0.19	73511330	7164	4.79	10370	10370	10180	13410	7230	10320	10261.21	4.85	-180	10760	10540	10350	10130	9940	10445	10035	147	3090	500	6810	10	1	29113174	2999	141.10	1.86	12	0.02	73.00	5531.00	15360	20240402	-32.94	7630	20230825	34.99	15360	-32.94	20240402	8870	16.12	20240207	15360	-32.94	20240402	7630	34.99	20230825	1.16	N	114810	500	146 억	1412891	N	N	0	N	N
106	20240712	160802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10320	-240	5	-2.27	1541002930	149459	109.55	10570	10570	10160	13720	7400	10560	10310.54	4.88	-9388	11073	10816	10653	10396	10233	10735	10315	147	3160	500	6960	10	1	29113174	3004	141.37	1.87	12	0.51	73.00	5531.00	15360	20240402	-32.81	7630	20230825	35.26	15360	-32.81	20240402	8870	16.35	20240207	15360	-32.81	20240402	7630	35.26	20230825	1.10	N	114810	500	146 억	1422157	N	N	195	N	N
107	20240712	150809	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10290	-270	5	-2.56	1391583250	134968	98.93	10570	10570	10160	13720	7400	10560	10310.47	4.88	-8604	11073	10816	10653	10396	10233	10735	10315	147	3160	500	6960	10	1	29113174	2996	140.96	1.86	12	0.46	73.00	5531.00	15360	20240402	-33.01	7630	20230825	34.86	15360	-33.01	20240402	8870	16.01	20240207	15360	-33.01	20240402	7630	34.86	20230825	1.10	N	114810	500	146 억	1422157	N	N	195	N	N
108	20240712	140811	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10210	-350	5	-3.31	1190828290	115427	84.61	10570	10570	10160	13720	7400	10560	10316.72	4.88	-6974	11073	10816	10653	10396	10233	10735	10315	147	3160	500	6960	10	1	29113174	2972	139.86	1.85	12	0.40	73.00	5531.00	15360	20240402	-33.53	7630	20230825	33.81	15360	-33.53	20240402	8870	15.11	20240207	15360	-33.53	20240402	7630	33.81	20230825	1.10	N	114810	500	146 억	1422157	N	N	195	N	N
109	20240712	130805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10240	-320	5	-3.03	904119190	87352	64.03	10570	10570	10240	13720	7400	10560	10350.30	4.88	-8916	11073	10816	10653	10396	10233	10735	10315	147	3160	500	6960	10	1	29113174	2981	140.27	1.85	12	0.30	73.00	5531.00	15360	20240402	-33.33	7630	20230825	34.21	15360	-33.33	20240402	8870	15.45	20240207	15360	-33.33	20240402	7630	34.21	20230825	1.10	N	114810	500	146 억	1422157	N	N	195	N	N
110	20240712	120807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10340	-220	5	-2.08	644805410	62161	45.56	10570	10570	10250	13720	7400	10560	10373.15	4.88	-8965	11073	10816	10653	10396	10233	10735	10315	147	3160	500	6960	10	1	29113174	3010	141.64	1.87	12	0.21	73.00	5531.00	15360	20240402	-32.68	7630	20230825	35.52	15360	-32.68	20240402	8870	16.57	20240207	15360	-32.68	20240402	7630	35.52	20230825	1.10	N	114810	500	146 억	1422157	N	N	195	N	N
111	20240712	110804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10420	-140	5	-1.33	580456770	55956	41.02	10570	10570	10250	13720	7400	10560	10373.45	4.88	-8984	11073	10816	10653	10396	10233	10735	10315	147	3160	500	6960	10	1	29113174	3034	142.74	1.88	12	0.19	73.00	5531.00	15360	20240402	-32.16	7630	20230825	36.57	15360	-32.16	20240402	8870	17.47	20240207	15360	-32.16	20240402	7630	36.57	20230825	1.10	N	114810	500	146 억	1422157	N	N	195	N	N
112	20240712	100807	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10380	-180	5	-1.70	444785880	42963	31.49	10570	10570	10250	13720	7400	10560	10352.77	4.88	-10348	11073	10816	10653	10396	10233	10735	10315	147	3160	500	6960	10	1	29113174	3022	142.19	1.88	12	0.15	73.00	5531.00	15360	20240402	-32.42	7630	20230825	36.04	15360	-32.42	20240402	8870	17.02	20240207	15360	-32.42	20240402	7630	36.04	20230825	1.10	N	114810	500	146 억	1422157	N	N	195	N	N
113	20240712	090803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10320	-240	5	-2.27	113155950	10890	7.98	10570	10570	10300	13720	7400	10560	10390.81	4.88	-2024	11073	10816	10653	10396	10233	10735	10315	147	3160	500	6960	10	1	29113174	3004	141.37	1.87	12	0.04	73.00	5531.00	15360	20240402	-32.81	7630	20230825	35.26	15360	-32.81	20240402	8870	16.35	20240207	15360	-32.81	20240402	7630	35.26	20230825	1.10	N	114810	500	146 억	1422157	N	N	195	N	N
114	20240711	160800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10560	-120	5	-1.12	1453582710	136297	77.33	10690	10910	10490	13880	7480	10680	10665.29	4.88	2261	11386	11032	10806	10452	10226	10920	10340	147	3200	500	7040	10	1	29113174	3074	144.66	1.91	12	0.47	73.00	5531.00	15360	20240402	-31.25	7630	20230825	38.40	15360	-31.25	20240402	8870	19.05	20240207	15360	-31.25	20240402	7630	38.40	20230825	1.01	N	114810	500	146 억	1419720	N	N	195	N	N
115	20240711	150806	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10550	-130	5	-1.22	1384515690	129754	73.61	10690	10910	10490	13880	7480	10680	10670.31	4.88	5040	11386	11032	10806	10452	10226	10920	10340	147	3200	500	7040	10	1	29113174	3071	144.52	1.91	12	0.45	73.00	5531.00	15360	20240402	-31.32	7630	20230825	38.27	15360	-31.32	20240402	8870	18.94	20240207	15360	-31.32	20240402	7630	38.27	20230825	1.01	N	114810	500	146 억	1419720	N	N	113	N	N
116	20240711	140805	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10530	-150	5	-1.40	1198746410	112095	63.60	10690	10910	10520	13880	7480	10680	10694.02	4.88	4090	11386	11032	10806	10452	10226	10920	10340	147	3200	500	7040	10	1	29113174	3066	144.25	1.90	12	0.39	73.00	5531.00	15360	20240402	-31.45	7630	20230825	38.01	15360	-31.45	20240402	8870	18.71	20240207	15360	-31.45	20240402	7630	38.01	20230825	1.01	N	114810	500	146 억	1419720	N	N	113	N	N
117	20240711	130804	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10570	-110	5	-1.03	1063749230	99295	56.33	10690	10910	10550	13880	7480	10680	10713.02	4.88	3082	11386	11032	10806	10452	10226	10920	10340	147	3200	500	7040	10	1	29113174	3077	144.79	1.91	12	0.34	73.00	5531.00	15360	20240402	-31.18	7630	20230825	38.53	15360	-31.18	20240402	8870	19.17	20240207	15360	-31.18	20240402	7630	38.53	20230825	1.01	N	114810	500	146 억	1419720	N	N	113	N	N
118	20240711	120803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10570	-110	5	-1.03	954971070	89016	50.50	10690	10910	10560	13880	7480	10680	10728.08	4.88	3705	11386	11032	10806	10452	10226	10920	10340	147	3200	500	7040	10	1	29113174	3077	144.79	1.91	12	0.31	73.00	5531.00	15360	20240402	-31.18	7630	20230825	38.53	15360	-31.18	20240402	8870	19.17	20240207	15360	-31.18	20240402	7630	38.53	20230825	1.01	N	114810	500	146 억	1419720	N	N	113	N	N
119	20240711	110801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10660	-20	5	-0.19	739051240	68647	38.95	10690	10910	10660	13880	7480	10680	10765.97	4.88	3766	11386	11032	10806	10452	10226	10920	10340	147	3200	500	7040	10	1	29113174	3103	146.03	1.93	12	0.24	73.00	5531.00	15360	20240402	-30.60	7630	20230825	39.71	15360	-30.60	20240402	8870	20.18	20240207	15360	-30.60	20240402	7630	39.71	20230825	1.01	N	114810	500	146 억	1419720	N	N	113	N	N
120	20240711	100802	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10840	160	2	1.50	433320600	40155	22.78	10690	10910	10690	13880	7480	10680	10791.20	4.88	4698	11386	11032	10806	10452	10226	10920	10340	147	3200	500	7040	10	1	29113174	3156	148.49	1.96	12	0.14	73.00	5531.00	15360	20240402	-29.43	7630	20230825	42.07	15360	-29.43	20240402	8870	22.21	20240207	15360	-29.43	20240402	7630	42.07	20230825	1.01	N	114810	500	146 억	1419720	N	N	113	N	N
121	20240711	090800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10730	50	2	0.47	60945950	5672	3.22	10690	10800	10690	13880	7480	10680	10745.05	4.88	718	11386	11032	10806	10452	10226	10920	10340	147	3200	500	7040	10	1	29113174	3124	146.99	1.94	12	0.02	73.00	5531.00	15360	20240402	-30.14	7630	20230825	40.63	15360	-30.14	20240402	8870	20.97	20240207	15360	-30.14	20240402	7630	40.63	20230825	1.01	N	114810	500	146 억	1419720	N	N	113	N	N
122	20240710	160759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10680	-320	5	-2.91	1888855660	175899	108.24	11110	11160	10580	14300	7700	11000	10738.16	5.00	-50377	11293	11146	10923	10776	10553	11220	10850	147	3300	500	7260	10	1	29113174	3109	146.30	1.93	12	0.60	73.00	5531.00	15360	20240402	-30.47	7630	20230825	39.97	15360	-30.47	20240402	8870	20.41	20240207	15360	-30.47	20240402	7630	39.97	20230825	0.98	N	114810	500	146 억	1454965	N	N	113	N	N
123	20240710	150801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10680	-320	5	-2.91	1786708430	166342	102.36	11110	11160	10580	14300	7700	11000	10740.98	5.00	-47900	11293	11146	10923	10776	10553	11220	10850	147	3300	500	7260	10	1	29113174	3109	146.30	1.93	12	0.57	73.00	5531.00	15360	20240402	-30.47	7630	20230825	39.97	15360	-30.47	20240402	8870	20.41	20240207	15360	-30.47	20240402	7630	39.97	20230825	0.98	N	114810	500	146 억	1454965	N	N	10	N	N
124	20240710	140800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10660	-340	5	-3.09	1545815590	143717	88.43	11110	11160	10580	14300	7700	11000	10755.76	5.00	-46606	11293	11146	10923	10776	10553	11220	10850	147	3300	500	7260	10	1	29113174	3103	146.03	1.93	12	0.49	73.00	5531.00	15360	20240402	-30.60	7630	20230825	39.71	15360	-30.60	20240402	8870	20.18	20240207	15360	-30.60	20240402	7630	39.71	20230825	0.98	N	114810	500	146 억	1454965	N	N	10	N	N
125	20240710	130800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10600	-400	5	-3.64	1383886040	128478	79.06	11110	11160	10580	14300	7700	11000	10771.16	5.00	-44229	11293	11146	10923	10776	10553	11220	10850	147	3300	500	7260	10	1	29113174	3086	145.21	1.92	12	0.44	73.00	5531.00	15360	20240402	-30.99	7630	20230825	38.93	15360	-30.99	20240402	8870	19.50	20240207	15360	-30.99	20240402	7630	38.93	20230825	0.98	N	114810	500	146 억	1454965	N	N	10	N	N
126	20240710	120759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10600	-400	5	-3.64	1269938790	117737	72.45	11110	11160	10580	14300	7700	11000	10786.01	5.00	-44961	11293	11146	10923	10776	10553	11220	10850	147	3300	500	7260	10	1	29113174	3086	145.21	1.92	12	0.40	73.00	5531.00	15360	20240402	-30.99	7630	20230825	38.93	15360	-30.99	20240402	8870	19.50	20240207	15360	-30.99	20240402	7630	38.93	20230825	0.98	N	114810	500	146 억	1454965	N	N	10	N	N
127	20240710	110800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10640	-360	5	-3.27	1065652510	98552	60.64	11110	11160	10580	14300	7700	11000	10812.86	5.00	-37152	11293	11146	10923	10776	10553	11220	10850	147	3300	500	7260	10	1	29113174	3098	145.75	1.92	12	0.34	73.00	5531.00	15360	20240402	-30.73	7630	20230825	39.45	15360	-30.73	20240402	8870	19.95	20240207	15360	-30.73	20240402	7630	39.45	20230825	0.98	N	114810	500	146 억	1454965	N	N	10	N	N
128	20240710	100755	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10790	-210	5	-1.91	532700200	48690	29.96	11110	11160	10760	14300	7700	11000	10940.50	5.00	-21981	11293	11146	10923	10776	10553	11220	10850	147	3300	500	7260	10	1	29113174	3141	147.81	1.95	12	0.17	73.00	5531.00	15360	20240402	-29.75	7630	20230825	41.42	15360	-29.75	20240402	8870	21.65	20240207	15360	-29.75	20240402	7630	41.42	20230825	0.98	N	114810	500	146 억	1454965	N	N	10	N	N
129	20240710	090800	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10990	-10	5	-0.09	195423430	17658	10.87	11110	11160	10960	14300	7700	11000	11067.61	5.00	-3651	11293	11146	10923	10776	10553	11220	10850	147	3300	500	7260	10	1	29113174	3200	150.55	1.99	12	0.06	73.00	5531.00	15360	20240402	-28.45	7630	20230825	44.04	15360	-28.45	20240402	8870	23.90	20240207	15360	-28.45	20240402	7630	44.04	20230825	0.98	N	114810	500	146 억	1454965	N	N	10	N	N
130	20240709	160756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11000	320	2	3.00	1761913250	161507	125.54	10700	11070	10700	13880	7480	10680	10908.84	4.99	3470	11066	10872	10656	10462	10246	10970	10560	147	3200	500	7040	10	1	29113174	3202	150.68	1.99	12	0.55	73.00	5531.00	15360	20240402	-28.39	7630	20230825	44.17	15360	-28.39	20240402	8870	24.01	20240207	15360	-28.39	20240402	7630	44.17	20230825	0.96	N	114810	500	146 억	1451775	N	N	10	N	N
131	20240709	150758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10950	270	2	2.53	1667563390	152925	118.87	10700	11070	10700	13880	7480	10680	10904.45	4.99	4969	11066	10872	10656	10462	10246	10970	10560	147	3200	500	7040	10	1	29113174	3188	150.00	1.98	12	0.53	73.00	5531.00	15360	20240402	-28.71	7630	20230825	43.51	15360	-28.71	20240402	8870	23.45	20240207	15360	-28.71	20240402	7630	43.51	20230825	0.96	N	114810	500	146 억	1451775	N	N	0	N	N
132	20240709	140759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10840	160	2	1.50	1502912260	137849	107.15	10700	11070	10700	13880	7480	10680	10902.60	4.99	7142	11066	10872	10656	10462	10246	10970	10560	147	3200	500	7040	10	1	29113174	3156	148.49	1.96	12	0.47	73.00	5531.00	15360	20240402	-29.43	7630	20230825	42.07	15360	-29.43	20240402	8870	22.21	20240207	15360	-29.43	20240402	7630	42.07	20230825	0.96	N	114810	500	146 억	1451775	N	N	0	N	N
133	20240709	130801	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10830	150	2	1.40	1382907330	126742	98.52	10700	11070	10700	13880	7480	10680	10911.20	4.99	5590	11066	10872	10656	10462	10246	10970	10560	147	3200	500	7040	10	1	29113174	3153	148.36	1.96	12	0.44	73.00	5531.00	15360	20240402	-29.49	7630	20230825	41.94	15360	-29.49	20240402	8870	22.10	20240207	15360	-29.49	20240402	7630	41.94	20230825	0.96	N	114810	500	146 억	1451775	N	N	0	N	N
134	20240709	120803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10880	200	2	1.87	1313243310	120319	93.53	10700	11070	10700	13880	7480	10680	10914.68	4.99	4384	11066	10872	10656	10462	10246	10970	10560	147	3200	500	7040	10	1	29113174	3168	149.04	1.97	12	0.41	73.00	5531.00	15360	20240402	-29.17	7630	20230825	42.60	15360	-29.17	20240402	8870	22.66	20240207	15360	-29.17	20240402	7630	42.60	20230825	0.96	N	114810	500	146 억	1451775	N	N	0	N	N
135	20240709	110803	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10820	140	2	1.31	1196259840	109545	85.15	10700	11070	10700	13880	7480	10680	10920.26	4.99	738	11066	10872	10656	10462	10246	10970	10560	147	3200	500	7040	10	1	29113174	3150	148.22	1.96	12	0.38	73.00	5531.00	15360	20240402	-29.56	7630	20230825	41.81	15360	-29.56	20240402	8870	21.98	20240207	15360	-29.56	20240402	7630	41.81	20230825	0.96	N	114810	500	146 억	1451775	N	N	0	N	N
136	20240709	100759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11000	320	2	3.00	958400040	87746	68.21	10700	11070	10700	13880	7480	10680	10922.44	4.99	3578	11066	10872	10656	10462	10246	10970	10560	147	3200	500	7040	10	1	29113174	3202	150.68	1.99	12	0.30	73.00	5531.00	15360	20240402	-28.39	7630	20230825	44.17	15360	-28.39	20240402	8870	24.01	20240207	15360	-28.39	20240402	7630	44.17	20230825	0.96	N	114810	500	146 억	1451775	N	N	0	N	N
137	20240709	090758	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10950	270	2	2.53	208094210	19200	14.92	10700	10950	10700	13880	7480	10680	10838.24	4.99	6940	11066	10872	10656	10462	10246	10970	10560	147	3200	500	7040	10	1	29113174	3188	150.00	1.98	12	0.07	73.00	5531.00	15360	20240402	-28.71	7630	20230825	43.51	15360	-28.71	20240402	8870	23.45	20240207	15360	-28.71	20240402	7630	43.51	20230825	0.96	N	114810	500	146 억	1451775	N	N	0	N	N
138	20240708	160753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10680	0	3	0.00	1355078930	128451	55.95	10560	10850	10440	13880	7480	10680	10549.36	4.95	-10175	11186	10932	10676	10422	10166	10805	10295	147	3200	500	7040	10	1	29113174	3109	146.30	1.93	12	0.44	73.00	5531.00	15360	20240402	-30.47	7630	20230825	39.97	15360	-30.47	20240402	8870	20.41	20240207	15360	-30.47	20240402	7630	39.97	20230825	0.95	N	114810	500	146 억	1442351	N	N	0	N	N
139	20240708	150754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10570	-110	5	-1.03	1285576480	121918	53.11	10560	10850	10440	13880	7480	10680	10544.58	4.95	-9482	11186	10932	10676	10422	10166	10805	10295	147	3200	500	7040	10	1	29113174	3077	144.79	1.91	12	0.42	73.00	5531.00	15360	20240402	-31.18	7630	20230825	38.53	15360	-31.18	20240402	8870	19.17	20240207	15360	-31.18	20240402	7630	38.53	20230825	0.95	N	114810	500	146 억	1442351	N	N	0	N	N
140	20240708	140756	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10500	-180	5	-1.69	991715710	94105	40.99	10560	10850	10440	13880	7480	10680	10538.37	4.95	-9210	11186	10932	10676	10422	10166	10805	10295	147	3200	500	7040	10	1	29113174	3057	143.84	1.90	12	0.32	73.00	5531.00	15360	20240402	-31.64	7630	20230825	37.61	15360	-31.64	20240402	8870	18.38	20240207	15360	-31.64	20240402	7630	37.61	20230825	0.95	N	114810	500	146 억	1442351	N	N	0	N	N
141	20240708	130753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10480	-200	5	-1.87	865442400	82092	35.76	10560	10850	10440	13880	7480	10680	10542.31	4.95	-10722	11186	10932	10676	10422	10166	10805	10295	147	3200	500	7040	10	1	29113174	3051	143.56	1.89	12	0.28	73.00	5531.00	15360	20240402	-31.77	7630	20230825	37.35	15360	-31.77	20240402	8870	18.15	20240207	15360	-31.77	20240402	7630	37.35	20230825	0.95	N	114810	500	146 억	1442351	N	N	0	N	N
142	20240708	120754	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10490	-190	5	-1.78	757379390	71764	31.26	10560	10850	10440	13880	7480	10680	10553.72	4.95	-9401	11186	10932	10676	10422	10166	10805	10295	147	3200	500	7040	10	1	29113174	3054	143.70	1.90	12	0.25	73.00	5531.00	15360	20240402	-31.71	7630	20230825	37.48	15360	-31.71	20240402	8870	18.26	20240207	15360	-31.71	20240402	7630	37.48	20230825	0.95	N	114810	500	146 억	1442351	N	N	0	N	N
143	20240708	110752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10470	-210	5	-1.97	655698910	62091	27.05	10560	10850	10440	13880	7480	10680	10560.25	4.95	-6286	11186	10932	10676	10422	10166	10805	10295	147	3200	500	7040	10	1	29113174	3048	143.42	1.89	12	0.21	73.00	5531.00	15360	20240402	-31.84	7630	20230825	37.22	15360	-31.84	20240402	8870	18.04	20240207	15360	-31.84	20240402	7630	37.22	20230825	0.95	N	114810	500	146 억	1442351	N	N	0	N	N
144	20240708	100753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10520	-160	5	-1.50	469188530	44273	19.29	10560	10850	10480	13880	7480	10680	10597.59	4.95	-3209	11186	10932	10676	10422	10166	10805	10295	147	3200	500	7040	10	1	29113174	3063	144.11	1.90	12	0.15	73.00	5531.00	15360	20240402	-31.51	7630	20230825	37.88	15360	-31.51	20240402	8870	18.60	20240207	15360	-31.51	20240402	7630	37.88	20230825	0.95	N	114810	500	146 억	1442351	N	N	0	N	N
145	20240708	090753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10740	60	2	0.56	63404120	5977	2.60	10560	10740	10560	13880	7480	10680	10607.78	4.95	3706	11186	10932	10676	10422	10166	10805	10295	147	3200	500	7040	10	1	29113174	3127	147.12	1.94	12	0.02	73.00	5531.00	15360	20240402	-30.08	7630	20230825	40.76	15360	-30.08	20240402	8870	21.08	20240207	15360	-30.08	20240402	7630	40.76	20230825	0.95	N	114810	500	146 억	1442351	N	N	0	N	N
146	20240705	160749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10680	-50	5	-0.47	2424590300	229300	147.77	10930	10930	10420	13940	7520	10730	10573.87	4.97	-6324	11170	10950	10660	10440	10150	11060	10550	147	3210	500	7080	10	1	29113174	3109	146.30	1.93	12	0.79	73.00	5531.00	15360	20240402	-30.47	7630	20230825	39.97	15360	-30.47	20240402	8870	20.41	20240207	15360	-30.47	20240402	7630	39.97	20230825	0.91	N	114810	500	146 억	1447861	N	N	68	N	N
147	20240705	150752	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10650	-80	5	-0.75	2353053850	222580	143.44	10930	10930	10420	13940	7520	10730	10571.72	4.97	-3925	11170	10950	10660	10440	10150	11060	10550	147	3210	500	7080	10	1	29113174	3101	145.89	1.93	12	0.76	73.00	5531.00	15360	20240402	-30.66	7630	20230825	39.58	15360	-30.66	20240402	8870	20.07	20240207	15360	-30.66	20240402	7630	39.58	20230825	0.91	N	114810	500	146 억	1447861	N	N	68	N	N
148	20240705	140753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10570	-160	5	-1.49	1816686240	172393	111.10	10930	10930	10420	13940	7520	10730	10538.05	4.97	16240	11170	10950	10660	10440	10150	11060	10550	147	3210	500	7080	10	1	29113174	3077	144.79	1.91	12	0.59	73.00	5531.00	15360	20240402	-31.18	7630	20230825	38.53	15360	-31.18	20240402	8870	19.17	20240207	15360	-31.18	20240402	7630	38.53	20230825	0.91	N	114810	500	146 억	1447861	N	N	68	N	N
149	20240705	130751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10520	-210	5	-1.96	1556082870	147672	95.16	10930	10930	10420	13940	7520	10730	10537.43	4.97	9565	11170	10950	10660	10440	10150	11060	10550	147	3210	500	7080	10	1	29113174	3063	144.11	1.90	12	0.51	73.00	5531.00	15360	20240402	-31.51	7630	20230825	37.88	15360	-31.51	20240402	8870	18.60	20240207	15360	-31.51	20240402	7630	37.88	20230825	0.91	N	114810	500	146 억	1447861	N	N	68	N	N
150	20240705	120751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10440	-290	5	-2.70	1280754960	121406	78.24	10930	10930	10420	13940	7520	10730	10549.35	4.97	-5983	11170	10950	10660	10440	10150	11060	10550	147	3210	500	7080	10	1	29113174	3039	143.01	1.89	12	0.42	73.00	5531.00	15360	20240402	-32.03	7630	20230825	36.83	15360	-32.03	20240402	8870	17.70	20240207	15360	-32.03	20240402	7630	36.83	20230825	0.91	N	114810	500	146 억	1447861	N	N	68	N	N
151	20240705	110749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10520	-210	5	-1.96	1035986490	98053	63.19	10930	10930	10420	13940	7520	10730	10565.58	4.97	-8908	11170	10950	10660	10440	10150	11060	10550	147	3210	500	7080	10	1	29113174	3063	144.11	1.90	12	0.34	73.00	5531.00	15360	20240402	-31.51	7630	20230825	37.88	15360	-31.51	20240402	8870	18.60	20240207	15360	-31.51	20240402	7630	37.88	20230825	0.91	N	114810	500	146 억	1447861	N	N	68	N	N
152	20240705	100749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10510	-220	5	-2.05	680239650	64114	41.32	10930	10930	10440	13940	7520	10730	10609.85	4.97	-16828	11170	10950	10660	10440	10150	11060	10550	147	3210	500	7080	10	1	29113174	3060	143.97	1.90	12	0.22	73.00	5531.00	15360	20240402	-31.58	7630	20230825	37.75	15360	-31.58	20240402	8870	18.49	20240207	15360	-31.58	20240402	7630	37.75	20230825	0.91	N	114810	500	146 억	1447861	N	N	68	N	N
153	20240705	090750	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10720	-10	5	-0.09	168946270	15691	10.11	10930	10930	10650	13940	7520	10730	10767.08	4.97	-732	11170	10950	10660	10440	10150	11060	10550	147	3210	500	7080	10	1	29113174	3121	146.85	1.94	12	0.05	73.00	5531.00	15360	20240402	-30.21	7630	20230825	40.50	15360	-30.21	20240402	8870	20.86	20240207	15360	-30.21	20240402	7630	40.50	20230825	0.91	N	114810	500	146 억	1447861	N	N	68	N	N
154	20240704	160746	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10730	260	2	2.48	1648279680	155025	89.81	10510	10880	10370	13610	7330	10470	10632.34	4.90	24952	10843	10656	10503	10316	10163	10580	10240	147	3140	500	6910	10	1	29113174	3124	146.99	1.94	12	0.53	73.00	5531.00	15360	20240402	-30.14	7630	20230825	40.63	15360	-30.14	20240402	8870	20.97	20240207	15360	-30.14	20240402	7630	40.63	20230825	0.91	N	114810	500	146 억	1427556	N	N	68	N	N
155	20240704	150749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10710	240	2	2.29	1539244870	144861	83.92	10510	10880	10370	13610	7330	10470	10625.67	4.90	22415	10843	10656	10503	10316	10163	10580	10240	147	3140	500	6910	10	1	29113174	3118	146.71	1.94	12	0.50	73.00	5531.00	15360	20240402	-30.27	7630	20230825	40.37	15360	-30.27	20240402	8870	20.74	20240207	15360	-30.27	20240402	7630	40.37	20230825	0.91	N	114810	500	146 억	1427556	N	N	95	N	N
156	20240704	140749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10730	260	2	2.48	1238126730	116901	67.72	10510	10790	10370	13610	7330	10470	10591.24	4.90	15612	10843	10656	10503	10316	10163	10580	10240	147	3140	500	6910	10	1	29113174	3124	146.99	1.94	12	0.40	73.00	5531.00	15360	20240402	-30.14	7630	20230825	40.63	15360	-30.14	20240402	8870	20.97	20240207	15360	-30.14	20240402	7630	40.63	20230825	0.91	N	114810	500	146 억	1427556	N	N	95	N	N
157	20240704	130749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10570	100	2	0.96	1030552310	97408	56.43	10510	10740	10370	13610	7330	10470	10579.75	4.90	6296	10843	10656	10503	10316	10163	10580	10240	147	3140	500	6910	10	1	29113174	3077	144.79	1.91	12	0.33	73.00	5531.00	15360	20240402	-31.18	7630	20230825	38.53	15360	-31.18	20240402	8870	19.17	20240207	15360	-31.18	20240402	7630	38.53	20230825	0.91	N	114810	500	146 억	1427556	N	N	95	N	N
158	20240704	120749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10560	90	2	0.86	917939770	86790	50.28	10510	10740	10370	13610	7330	10470	10576.56	4.90	6760	10843	10656	10503	10316	10163	10580	10240	147	3140	500	6910	10	1	29113174	3074	144.66	1.91	12	0.30	73.00	5531.00	15360	20240402	-31.25	7630	20230825	38.40	15360	-31.25	20240402	8870	19.05	20240207	15360	-31.25	20240402	7630	38.40	20230825	0.91	N	114810	500	146 억	1427556	N	N	95	N	N
159	20240704	110747	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10440	-30	5	-0.29	794778620	75119	43.52	10510	10740	10370	13610	7330	10470	10580.26	4.90	5362	10843	10656	10503	10316	10163	10580	10240	147	3140	500	6910	10	1	29113174	3039	143.01	1.89	12	0.26	73.00	5531.00	15360	20240402	-32.03	7630	20230825	36.83	15360	-32.03	20240402	8870	17.70	20240207	15360	-32.03	20240402	7630	36.83	20230825	0.91	N	114810	500	146 억	1427556	N	N	95	N	N
160	20240704	100748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10630	160	2	1.53	514862530	48393	28.04	10510	10740	10420	13610	7330	10470	10639.19	4.90	3382	10843	10656	10503	10316	10163	10580	10240	147	3140	500	6910	10	1	29113174	3095	145.62	1.92	12	0.17	73.00	5531.00	15360	20240402	-30.79	7630	20230825	39.32	15360	-30.79	20240402	8870	19.84	20240207	15360	-30.79	20240402	7630	39.32	20230825	0.91	N	114810	500	146 억	1427556	N	N	95	N	N
161	20240704	090749	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10630	160	2	1.53	83599610	7968	4.62	10510	10630	10420	13610	7330	10470	10491.92	4.90	2544	10843	10656	10503	10316	10163	10580	10240	147	3140	500	6910	10	1	29113174	3095	145.62	1.92	12	0.03	73.00	5531.00	15360	20240402	-30.79	7630	20230825	39.32	15360	-30.79	20240402	8870	19.84	20240207	15360	-30.79	20240402	7630	39.32	20230825	0.91	N	114810	500	146 억	1427556	N	N	95	N	N
162	20240703	160744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10470	-90	5	-0.85	1784231640	170546	51.35	10560	10690	10350	13720	7400	10560	10461.51	4.78	34063	11380	10970	10760	10350	10140	10865	10245	147	3160	500	6960	10	1	29113174	3048	143.42	1.89	12	0.59	73.00	5531.00	15360	20240402	-31.84	7630	20230825	37.22	15360	-31.84	20240402	8870	18.04	20240207	15360	-31.84	20240402	7630	37.22	20230825	0.83	N	114810	500	146 억	1390426	N	N	95	N	N
163	20240703	150747	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10510	-50	5	-0.47	1642753620	157056	47.28	10560	10690	10350	13720	7400	10560	10459.35	4.78	32433	11380	10970	10760	10350	10140	10865	10245	147	3160	500	6960	10	1	29113174	3060	143.97	1.90	12	0.54	73.00	5531.00	15360	20240402	-31.58	7630	20230825	37.75	15360	-31.58	20240402	8870	18.49	20240207	15360	-31.58	20240402	7630	37.75	20230825	0.83	N	114810	500	146 억	1390426	N	N	161	N	N
164	20240703	140747	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10410	-150	5	-1.42	1461173370	139701	42.06	10560	10690	10350	13720	7400	10560	10458.93	4.78	28975	11380	10970	10760	10350	10140	10865	10245	147	3160	500	6960	10	1	29113174	3031	142.60	1.88	12	0.48	73.00	5531.00	15360	20240402	-32.23	7630	20230825	36.44	15360	-32.23	20240402	8870	17.36	20240207	15360	-32.23	20240402	7630	36.44	20230825	0.83	N	114810	500	146 억	1390426	N	N	161	N	N
165	20240703	130746	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10430	-130	5	-1.23	1269332070	121267	36.51	10560	10690	10350	13720	7400	10560	10466.87	4.78	24055	11380	10970	10760	10350	10140	10865	10245	147	3160	500	6960	10	1	29113174	3037	142.88	1.89	12	0.42	73.00	5531.00	15360	20240402	-32.10	7630	20230825	36.70	15360	-32.10	20240402	8870	17.59	20240207	15360	-32.10	20240402	7630	36.70	20230825	0.83	N	114810	500	146 억	1390426	N	N	161	N	N
166	20240703	120745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10470	-90	5	-0.85	1185946180	113281	34.11	10560	10690	10350	13720	7400	10560	10468.66	4.78	22657	11380	10970	10760	10350	10140	10865	10245	147	3160	500	6960	10	1	29113174	3048	143.42	1.89	12	0.39	73.00	5531.00	15360	20240402	-31.84	7630	20230825	37.22	15360	-31.84	20240402	8870	18.04	20240207	15360	-31.84	20240402	7630	37.22	20230825	0.83	N	114810	500	146 억	1390426	N	N	161	N	N
167	20240703	110748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10520	-40	5	-0.38	1032117090	98557	29.67	10560	10690	10350	13720	7400	10560	10471.84	4.78	18760	11380	10970	10760	10350	10140	10865	10245	147	3160	500	6960	10	1	29113174	3063	144.11	1.90	12	0.34	73.00	5531.00	15360	20240402	-31.51	7630	20230825	37.88	15360	-31.51	20240402	8870	18.60	20240207	15360	-31.51	20240402	7630	37.88	20230825	0.83	N	114810	500	146 억	1390426	N	N	161	N	N
168	20240703	100748	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10500	-60	5	-0.57	645690040	61456	18.50	10560	10690	10410	13720	7400	10560	10506.10	4.78	12766	11380	10970	10760	10350	10140	10865	10245	147	3160	500	6960	10	1	29113174	3057	143.84	1.90	12	0.21	73.00	5531.00	15360	20240402	-31.64	7630	20230825	37.61	15360	-31.64	20240402	8870	18.38	20240207	15360	-31.64	20240402	7630	37.61	20230825	0.83	N	114810	500	146 억	1390426	N	N	161	N	N
169	20240703	090745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10570	10	2	0.09	49475130	4682	1.41	10560	10690	10520	13720	7400	10560	10567.94	4.78	-1015	11380	10970	10760	10350	10140	10865	10245	147	3160	500	6960	10	1	29113174	3077	144.79	1.91	12	0.02	73.00	5531.00	15360	20240402	-31.18	7630	20230825	38.53	15360	-31.18	20240402	8870	19.17	20240207	15360	-31.18	20240402	7630	38.53	20230825	0.83	N	114810	500	146 억	1390426	N	N	161	N	N
170	20240702	160743	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10560	-630	5	-5.63	3535308260	330139	48.39	11160	11170	10550	14540	7840	11190	10709.36	4.84	-19785	12523	11856	11433	10766	10343	11645	10555	147	3350	500	7380	10	1	29113174	3074	144.66	1.91	12	1.13	73.00	5531.00	15360	20240402	-31.25	7630	20230825	38.40	15360	-31.25	20240402	8870	19.05	20240207	15360	-31.25	20240402	7630	38.40	20230825	0.84	N	114810	500	146 억	1410190	N	N	161	N	N
171	20240702	150744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10620	-570	5	-5.09	3207149600	299128	43.85	11160	11170	10580	14540	7840	11190	10721.62	4.84	-19933	12523	11856	11433	10766	10343	11645	10555	147	3350	500	7380	10	1	29113174	3092	145.48	1.92	12	1.03	73.00	5531.00	15360	20240402	-30.86	7630	20230825	39.19	15360	-30.86	20240402	8870	19.73	20240207	15360	-30.86	20240402	7630	39.19	20230825	0.84	N	114810	500	146 억	1410190	N	N	202	N	N
172	20240702	140745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10610	-580	5	-5.18	2852041390	265699	38.95	11160	11170	10580	14540	7840	11190	10734.06	4.84	-23602	12523	11856	11433	10766	10343	11645	10555	147	3350	500	7380	10	1	29113174	3089	145.34	1.92	12	0.91	73.00	5531.00	15360	20240402	-30.92	7630	20230825	39.06	15360	-30.92	20240402	8870	19.62	20240207	15360	-30.92	20240402	7630	39.06	20230825	0.84	N	114810	500	146 억	1410190	N	N	202	N	N
173	20240702	130745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10660	-530	5	-4.74	2612916980	243186	35.65	11160	11170	10580	14540	7840	11190	10744.47	4.84	-22939	12523	11856	11433	10766	10343	11645	10555	147	3350	500	7380	10	1	29113174	3103	146.03	1.93	12	0.84	73.00	5531.00	15360	20240402	-30.60	7630	20230825	39.71	15360	-30.60	20240402	8870	20.18	20240207	15360	-30.60	20240402	7630	39.71	20230825	0.84	N	114810	500	146 억	1410190	N	N	202	N	N
174	20240702	120745	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10700	-490	5	-4.38	2192345490	203662	29.85	11160	11170	10580	14540	7840	11190	10764.57	4.84	-23988	12523	11856	11433	10766	10343	11645	10555	147	3350	500	7380	10	1	29113174	3115	146.58	1.93	12	0.70	73.00	5531.00	15360	20240402	-30.34	7630	20230825	40.24	15360	-30.34	20240402	8870	20.63	20240207	15360	-30.34	20240402	7630	40.24	20230825	0.84	N	114810	500	146 억	1410190	N	N	202	N	N
175	20240702	110744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10780	-410	5	-3.66	1971493480	183208	26.85	11160	11170	10580	14540	7840	11190	10760.90	4.84	-21103	12523	11856	11433	10766	10343	11645	10555	147	3350	500	7380	10	1	29113174	3138	147.67	1.95	12	0.63	73.00	5531.00	15360	20240402	-29.82	7630	20230825	41.28	15360	-29.82	20240402	8870	21.53	20240207	15360	-29.82	20240402	7630	41.28	20230825	0.84	N	114810	500	146 억	1410190	N	N	202	N	N
176	20240702	100744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10580	-610	5	-5.45	1611286900	149471	21.91	11160	11170	10580	14540	7840	11190	10779.86	4.84	-18175	12523	11856	11433	10766	10343	11645	10555	147	3350	500	7380	10	1	29113174	3080	144.93	1.91	12	0.51	73.00	5531.00	15360	20240402	-31.12	7630	20230825	38.66	15360	-31.12	20240402	8870	19.28	20240207	15360	-31.12	20240402	7630	38.66	20230825	0.84	N	114810	500	146 억	1410190	N	N	202	N	N
177	20240702	090746	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10940	-250	5	-2.23	131886490	11963	1.75	11160	11170	10940	14540	7840	11190	11024.19	4.84	824	12523	11856	11433	10766	10343	11645	10555	147	3350	500	7380	10	1	29113174	3185	149.86	1.98	12	0.04	73.00	5531.00	15360	20240402	-28.78	7630	20230825	43.38	15360	-28.78	20240402	8870	23.34	20240207	15360	-28.78	20240402	7630	43.38	20230825	0.84	N	114810	500	146 억	1410190	N	N	202	N	N
178	20240701	160742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11190	-10	5	-0.09	7841152280	681958	625.71	11290	12100	11010	14560	7840	11200	11498.01	5.04	-45319	11513	11356	11233	11076	10953	11295	11015	147	3360	500	7390	10	1	29113174	3258	153.29	2.02	12	2.34	73.00	5531.00	15360	20240402	-27.15	7630	20230825	46.66	15360	-27.15	20240402	8870	26.16	20240207	15360	-27.15	20240402	7630	46.66	20230825	0.84	N	114810	500	146 억	1468307	N	N	202	N	N
179	20240701	150744	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11180	-20	5	-0.18	7731004390	672098	616.66	11290	12100	11010	14560	7840	11200	11502.79	5.04	-45782	11513	11356	11233	11076	10953	11295	11015	147	3360	500	7390	10	1	29113174	3255	153.15	2.02	12	2.31	73.00	5531.00	15360	20240402	-27.21	7630	20230825	46.53	15360	-27.21	20240402	8870	26.04	20240207	15360	-27.21	20240402	7630	46.53	20230825	0.84	N	114810	500	146 억	1468307	N	N	154	N	N
180	20240701	140742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11180	-20	5	-0.18	7470673190	648820	595.30	11290	12100	11010	14560	7840	11200	11514.25	5.04	-51744	11513	11356	11233	11076	10953	11295	11015	147	3360	500	7390	10	1	29113174	3255	153.15	2.02	12	2.23	73.00	5531.00	15360	20240402	-27.21	7630	20230825	46.53	15360	-27.21	20240402	8870	26.04	20240207	15360	-27.21	20240402	7630	46.53	20230825	0.84	N	114810	500	146 억	1468307	N	N	154	N	N
181	20240701	130742	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11080	-120	5	-1.07	7209776520	625544	573.95	11290	12100	11010	14560	7840	11200	11525.61	5.04	-52015	11513	11356	11233	11076	10953	11295	11015	147	3360	500	7390	10	1	29113174	3226	151.78	2.00	12	2.15	73.00	5531.00	15360	20240402	-27.86	7630	20230825	45.22	15360	-27.86	20240402	8870	24.92	20240207	15360	-27.86	20240402	7630	45.22	20230825	0.84	N	114810	500	146 억	1468307	N	N	154	N	N
182	20240701	120743	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11040	-160	5	-1.43	7077005180	613561	562.95	11290	12100	11010	14560	7840	11200	11534.31	5.04	-54612	11513	11356	11233	11076	10953	11295	11015	147	3360	500	7390	10	1	29113174	3214	151.23	2.00	12	2.11	73.00	5531.00	15360	20240402	-28.12	7630	20230825	44.69	15360	-28.12	20240402	8870	24.46	20240207	15360	-28.12	20240402	7630	44.69	20230825	0.84	N	114810	500	146 억	1468307	N	N	154	N	N
183	20240701	110741	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11190	-10	5	-0.09	6563402500	567225	520.44	11290	12100	11110	14560	7840	11200	11571.07	5.04	-55799	11513	11356	11233	11076	10953	11295	11015	147	3360	500	7390	10	1	29113174	3258	153.29	2.02	12	1.95	73.00	5531.00	15360	20240402	-27.15	7630	20230825	46.66	15360	-27.15	20240402	8870	26.16	20240207	15360	-27.15	20240402	7630	46.66	20230825	0.84	N	114810	500	146 억	1468307	N	N	154	N	N
184	20240701	100740	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11610	410	2	3.66	683708970	60314	55.34	11290	11700	11110	14560	7840	11200	11335.83	5.04	7611	11513	11356	11233	11076	10953	11295	11015	147	3360	500	7390	10	1	29113174	3380	159.04	2.10	12	0.21	73.00	5531.00	15360	20240402	-24.41	7630	20230825	52.16	15360	-24.41	20240402	8870	30.89	20240207	15360	-24.41	20240402	7630	52.16	20230825	0.84	N	114810	500	146 억	1468307	N	N	154	N	N
185	20240701	090739	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	11270	70	2	0.62	73728160	6566	6.02	11290	11290	11110	14560	7840	11200	11228.78	5.04	3098	11513	11356	11233	11076	10953	11295	11015	147	3360	500	7390	10	1	29113174	3281	154.38	2.04	12	0.02	73.00	5531.00	15360	20240402	-26.63	7630	20230825	47.71	15360	-26.63	20240402	8870	27.06	20240207	15360	-26.63	20240402	7630	47.71	20230825	0.84	N	114810	500	146 억	1468307	N	N	154	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History