KissMeData/171090/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	160919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	43800	550	2	1.27	1945180150	45122	61.58	43100	43800	42600	56200	30300	43250	43107.83	2.98	9746	46350	44800	43750	42200	41150	44275	41675	47	12950	500	31140	50	1	9494405	4159	-44.38	5.41	12	0.48	-987.00	8089.00	75500	20240613	-41.99	17730	20231020	147.04	75500	-41.99	20240613	22650	93.38	20240207	75500	-41.99	20240613	17730	147.04	20231020	2.86	N	171090	500	47 억	282699	N	N	8	N	N
3	20240731	150932	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	43600	350	2	0.81	1753087850	40726	55.58	43100	43650	42600	56200	30300	43250	43045.91	2.98	7494	46350	44800	43750	42200	41150	44275	41675	47	12950	500	31140	50	1	9494405	4140	-44.17	5.39	12	0.43	-987.00	8089.00	75500	20240613	-42.25	17730	20231020	145.91	75500	-42.25	20240613	22650	92.49	20240207	75500	-42.25	20240613	17730	145.91	20231020	2.86	N	171090	500	47 억	282699	N	N	8	N	N
4	20240731	140931	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	42950	-300	5	-0.69	1417205800	32967	44.99	43100	43450	42600	56200	30300	43250	42988.62	2.98	2688	46350	44800	43750	42200	41150	44275	41675	47	12950	500	31140	50	1	9494405	4078	-43.52	5.31	12	0.35	-987.00	8089.00	75500	20240613	-43.11	17730	20231020	142.24	75500	-43.11	20240613	22650	89.62	20240207	75500	-43.11	20240613	17730	142.24	20231020	2.86	N	171090	500	47 억	282699	N	N	8	N	N
5	20240731	130928	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	42900	-350	5	-0.81	1111034350	25884	35.32	43100	43450	42600	56200	30300	43250	42923.60	2.98	2372	46350	44800	43750	42200	41150	44275	41675	47	12950	500	31140	50	1	9494405	4073	-43.47	5.30	12	0.27	-987.00	8089.00	75500	20240613	-43.18	17730	20231020	141.96	75500	-43.18	20240613	22650	89.40	20240207	75500	-43.18	20240613	17730	141.96	20231020	2.86	N	171090	500	47 억	282699	N	N	8	N	N
6	20240731	120928	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	42850	-400	5	-0.92	942510050	21956	29.96	43100	43450	42600	56200	30300	43250	42927.22	2.98	554	46350	44800	43750	42200	41150	44275	41675	47	12950	500	31140	50	1	9494405	4068	-43.41	5.30	12	0.23	-987.00	8089.00	75500	20240613	-43.25	17730	20231020	141.68	75500	-43.25	20240613	22650	89.18	20240207	75500	-43.25	20240613	17730	141.68	20231020	2.86	N	171090	500	47 억	282699	N	N	8	N	N
7	20240731	110930	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	42850	-400	5	-0.92	741898600	17257	23.55	43100	43450	42600	56200	30300	43250	42991.17	2.98	-1225	46350	44800	43750	42200	41150	44275	41675	47	12950	500	31140	50	1	9494405	4068	-43.41	5.30	12	0.18	-987.00	8089.00	75500	20240613	-43.25	17730	20231020	141.68	75500	-43.25	20240613	22650	89.18	20240207	75500	-43.25	20240613	17730	141.68	20231020	2.86	N	171090	500	47 억	282699	N	N	8	N	N
8	20240731	100926	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	43200	-50	5	-0.12	466446400	10829	14.78	43100	43450	42600	56200	30300	43250	43073.82	2.98	-11	46350	44800	43750	42200	41150	44275	41675	47	12950	500	31140	50	1	9494405	4102	-43.77	5.34	12	0.11	-987.00	8089.00	75500	20240613	-42.78	17730	20231020	143.65	75500	-42.78	20240613	22650	90.73	20240207	75500	-42.78	20240613	17730	143.65	20231020	2.86	N	171090	500	47 억	282699	N	N	8	N	N
9	20240731	090925	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	42700	-550	5	-1.27	159072650	3692	5.04	43100	43450	42700	56200	30300	43250	43085.77	2.98	-484	46350	44800	43750	42200	41150	44275	41675	47	12950	500	31140	50	1	9494405	4054	-43.26	5.28	12	0.04	-987.00	8089.00	75500	20240613	-43.44	17730	20231020	140.83	75500	-43.44	20240613	22650	88.52	20240207	75500	-43.44	20240613	17730	140.83	20231020	2.86	N	171090	500	47 억	282699	N	N	8	N	N
10	20240730	160903	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	43250	-1400	5	-3.14	3143305000	72255	88.57	44800	45300	42700	58000	31300	44650	43502.35	2.94	2990	45950	45300	44200	43550	42450	45625	43875	47	13350	500	32140	50	1	9494405	4106	-43.82	5.35	12	0.76	-987.00	8089.00	75500	20240613	-42.72	17730	20231020	143.94	75500	-42.72	20240613	22650	90.95	20240207	75500	-42.72	20240613	17730	143.94	20231020	2.92	N	171090	500	47 억	279569	N	N	8	N	N
11	20240730	150921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	43250	-1400	5	-3.14	2879214750	66149	81.08	44800	45300	42700	58000	31300	44650	43524.31	2.94	-1231	45950	45300	44200	43550	42450	45625	43875	47	13350	500	32140	50	1	9494405	4106	-43.82	5.35	12	0.70	-987.00	8089.00	75500	20240613	-42.72	17730	20231020	143.94	75500	-42.72	20240613	22650	90.95	20240207	75500	-42.72	20240613	17730	143.94	20231020	2.92	N	171090	500	47 억	279569	N	N	0	N	N
12	20240730	140910	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	43500	-1150	5	-2.58	2608033400	59873	73.39	44800	45300	42700	58000	31300	44650	43557.40	2.94	-5046	45950	45300	44200	43550	42450	45625	43875	47	13350	500	32140	50	1	9494405	4130	-44.07	5.38	12	0.63	-987.00	8089.00	75500	20240613	-42.38	17730	20231020	145.35	75500	-42.38	20240613	22650	92.05	20240207	75500	-42.38	20240613	17730	145.35	20231020	2.92	N	171090	500	47 억	279569	N	N	0	N	N
13	20240730	130914	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	43050	-1600	5	-3.58	2005304450	45909	56.27	44800	45300	42750	58000	31300	44650	43677.63	2.94	-11056	45950	45300	44200	43550	42450	45625	43875	47	13350	500	32140	50	1	9494405	4087	-43.62	5.32	12	0.48	-987.00	8089.00	75500	20240613	-42.98	17730	20231020	142.81	75500	-42.98	20240613	22650	90.07	20240207	75500	-42.98	20240613	17730	142.81	20231020	2.92	N	171090	500	47 억	279569	N	N	0	N	N
14	20240730	120907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	43000	-1650	5	-3.70	1631197900	37198	45.60	44800	45300	42950	58000	31300	44650	43849.37	2.94	-8872	45950	45300	44200	43550	42450	45625	43875	47	13350	500	32140	50	1	9494405	4083	-43.57	5.32	12	0.39	-987.00	8089.00	75500	20240613	-43.05	17730	20231020	142.53	75500	-43.05	20240613	22650	89.85	20240207	75500	-43.05	20240613	17730	142.53	20231020	2.92	N	171090	500	47 억	279569	N	N	0	N	N
15	20240730	110913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	43400	-1250	5	-2.80	1131090650	25615	31.40	44800	45300	43200	58000	31300	44650	44155.21	2.94	-7461	45950	45300	44200	43550	42450	45625	43875	47	13350	500	32140	50	1	9494405	4121	-43.97	5.37	12	0.27	-987.00	8089.00	75500	20240613	-42.52	17730	20231020	144.78	75500	-42.52	20240613	22650	91.61	20240207	75500	-42.52	20240613	17730	144.78	20231020	2.92	N	171090	500	47 억	279569	N	N	0	N	N
16	20240730	100919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	43550	-1100	5	-2.46	942158150	21274	26.08	44800	45300	43200	58000	31300	44650	44284.93	2.94	-6190	45950	45300	44200	43550	42450	45625	43875	47	13350	500	32140	50	1	9494405	4135	-44.12	5.38	12	0.22	-987.00	8089.00	75500	20240613	-42.32	17730	20231020	145.63	75500	-42.32	20240613	22650	92.27	20240207	75500	-42.32	20240613	17730	145.63	20231020	2.92	N	171090	500	47 억	279569	N	N	0	N	N
17	20240730	090923	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	45100	450	2	1.01	164631100	3675	4.50	44800	45200	44200	58000	31300	44650	44802.17	2.94	382	45950	45300	44200	43550	42450	45625	43875	47	13350	500	32140	50	1	9494405	4282	-45.69	5.58	12	0.04	-987.00	8089.00	75500	20240613	-40.26	17730	20231020	154.37	75500	-40.26	20240613	22650	99.12	20240207	75500	-40.26	20240613	17730	154.37	20231020	2.92	N	171090	500	47 억	279569	N	N	0	N	N
18	20240729	160902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	44650	600	2	1.36	3528860600	80550	114.34	44150	44850	43100	57200	30850	44050	43808.36	2.89	6649	46350	45200	44400	43250	42450	44800	42850	47	13150	500	31710	50	1	9494405	4239	-45.24	5.52	12	0.85	-987.00	8089.00	75500	20240613	-40.86	17730	20231020	151.83	75500	-40.86	20240613	22650	97.13	20240207	75500	-40.86	20240613	17730	151.83	20231020	3.05	N	171090	500	47 억	274321	N	N	0	N	N
19	20240729	150917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	44700	650	2	1.48	3188676100	72925	103.52	44150	44750	43100	57200	30850	44050	43725.37	2.89	9574	46350	45200	44400	43250	42450	44800	42850	47	13150	500	31710	50	1	9494405	4244	-45.29	5.53	12	0.77	-987.00	8089.00	75500	20240613	-40.79	17730	20231020	152.12	75500	-40.79	20240613	22650	97.35	20240207	75500	-40.79	20240613	17730	152.12	20231020	3.05	N	171090	500	47 억	274321	N	N	0	N	N
20	20240729	140921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	43400	-650	5	-1.48	2240451350	51358	72.90	44150	44300	43100	57200	30850	44050	43624.10	2.89	4704	46350	45200	44400	43250	42450	44800	42850	47	13150	500	31710	50	1	9494405	4121	-43.97	5.37	12	0.54	-987.00	8089.00	75500	20240613	-42.52	17730	20231020	144.78	75500	-42.52	20240613	22650	91.61	20240207	75500	-42.52	20240613	17730	144.78	20231020	3.05	N	171090	500	47 억	274321	N	N	0	N	N
21	20240729	130921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	43450	-600	5	-1.36	2078569850	47625	67.60	44150	44300	43100	57200	30850	44050	43644.42	2.89	3621	46350	45200	44400	43250	42450	44800	42850	47	13150	500	31710	50	1	9494405	4125	-44.02	5.37	12	0.50	-987.00	8089.00	75500	20240613	-42.45	17730	20231020	145.06	75500	-42.45	20240613	22650	91.83	20240207	75500	-42.45	20240613	17730	145.06	20231020	3.05	N	171090	500	47 억	274321	N	N	0	N	N
22	20240729	120918	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	43350	-700	5	-1.59	1918458150	43927	62.36	44150	44300	43100	57200	30850	44050	43673.69	2.89	1981	46350	45200	44400	43250	42450	44800	42850	47	13150	500	31710	50	1	9494405	4116	-43.92	5.36	12	0.46	-987.00	8089.00	75500	20240613	-42.58	17730	20231020	144.50	75500	-42.58	20240613	22650	91.39	20240207	75500	-42.58	20240613	17730	144.50	20231020	3.05	N	171090	500	47 억	274321	N	N	0	N	N
23	20240729	110910	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	43400	-650	5	-1.48	1671799550	38226	54.26	44150	44300	43100	57200	30850	44050	43734.53	2.89	1641	46350	45200	44400	43250	42450	44800	42850	47	13150	500	31710	50	1	9494405	4121	-43.97	5.37	12	0.40	-987.00	8089.00	75500	20240613	-42.52	17730	20231020	144.78	75500	-42.52	20240613	22650	91.61	20240207	75500	-42.52	20240613	17730	144.78	20231020	3.05	N	171090	500	47 억	274321	N	N	0	N	N
24	20240729	100906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	44050	0	3	0.00	968674750	22043	31.29	44150	44300	43500	57200	30850	44050	43944.73	2.89	3069	46350	45200	44400	43250	42450	44800	42850	47	13150	500	31710	50	1	9494405	4182	-44.63	5.45	12	0.23	-987.00	8089.00	75500	20240613	-41.66	17730	20231020	148.45	75500	-41.66	20240613	22650	94.48	20240207	75500	-41.66	20240613	17730	148.45	20231020	3.05	N	171090	500	47 억	274321	N	N	0	N	N
25	20240729	090906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	44300	250	2	0.57	272745000	6182	8.78	44150	44300	43800	57200	30850	44050	44119.34	2.89	227	46350	45200	44400	43250	42450	44800	42850	47	13150	500	31710	50	1	9494405	4206	-44.88	5.48	12	0.07	-987.00	8089.00	75500	20240613	-41.32	17730	20231020	149.86	75500	-41.32	20240613	22650	95.58	20240207	75500	-41.32	20240613	17730	149.86	20231020	3.05	N	171090	500	47 억	274321	N	N	0	N	N
26	20240726	160853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	44050	-900	5	-2.00	2898056400	65389	52.65	44550	45550	43600	58400	31500	44950	44321.35	2.58	1750	49783	47366	45383	42966	40983	48575	44175	47	13450	500	32360	50	1	9494405	4182	-44.63	5.45	12	0.69	-987.00	8089.00	75500	20240613	-41.66	17730	20231020	148.45	75500	-41.66	20240613	22650	94.48	20240207	75500	-41.66	20240613	17730	148.45	20231020	3.11	N	171090	500	47 억	245090	N	N	122	N	N
27	20240726	150901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	44250	-700	5	-1.56	2664437550	60089	48.38	44550	45550	43600	58400	31500	44950	44341.12	2.58	-75	49783	47366	45383	42966	40983	48575	44175	47	13450	500	32360	50	1	9494405	4201	-44.83	5.47	12	0.63	-987.00	8089.00	75500	20240613	-41.39	17730	20231020	149.58	75500	-41.39	20240613	22650	95.36	20240207	75500	-41.39	20240613	17730	149.58	20231020	3.11	N	171090	500	47 억	245090	N	N	122	N	N
28	20240726	140902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	44550	-400	5	-0.89	2360828200	53250	42.87	44550	45550	43600	58400	31500	44950	44334.35	2.58	-82	49783	47366	45383	42966	40983	48575	44175	47	13450	500	32360	50	1	9494405	4230	-45.14	5.51	12	0.56	-987.00	8089.00	75500	20240613	-40.99	17730	20231020	151.27	75500	-40.99	20240613	22650	96.69	20240207	75500	-40.99	20240613	17730	151.27	20231020	3.11	N	171090	500	47 억	245090	N	N	122	N	N
29	20240726	130905	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	44250	-700	5	-1.56	2046189000	46146	37.15	44550	45550	43600	58400	31500	44950	44341.12	2.58	-1405	49783	47366	45383	42966	40983	48575	44175	47	13450	500	32360	50	1	9494405	4201	-44.83	5.47	12	0.49	-987.00	8089.00	75500	20240613	-41.39	17730	20231020	149.58	75500	-41.39	20240613	22650	95.36	20240207	75500	-41.39	20240613	17730	149.58	20231020	3.11	N	171090	500	47 억	245090	N	N	122	N	N
30	20240726	120906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	44100	-850	5	-1.89	1456322500	32736	26.36	44550	45550	43950	58400	31500	44950	44486.33	2.58	-3351	49783	47366	45383	42966	40983	48575	44175	47	13450	500	32360	50	1	9494405	4187	-44.68	5.45	12	0.34	-987.00	8089.00	75500	20240613	-41.59	17730	20231020	148.73	75500	-41.59	20240613	22650	94.70	20240207	75500	-41.59	20240613	17730	148.73	20231020	3.11	N	171090	500	47 억	245090	N	N	122	N	N
31	20240726	110908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	44600	-350	5	-0.78	1240702550	27863	22.43	44550	45550	43950	58400	31500	44950	44528.09	2.58	-2814	49783	47366	45383	42966	40983	48575	44175	47	13450	500	32360	50	1	9494405	4235	-45.19	5.51	12	0.29	-987.00	8089.00	75500	20240613	-40.93	17730	20231020	151.55	75500	-40.93	20240613	22650	96.91	20240207	75500	-40.93	20240613	17730	151.55	20231020	3.11	N	171090	500	47 억	245090	N	N	122	N	N
32	20240726	100901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	45100	150	2	0.33	1063601550	23909	19.25	44550	45550	43950	58400	31500	44950	44484.65	2.58	-1502	49783	47366	45383	42966	40983	48575	44175	47	13450	500	32360	50	1	9494405	4282	-45.69	5.58	12	0.25	-987.00	8089.00	75500	20240613	-40.26	17730	20231020	154.37	75500	-40.26	20240613	22650	99.12	20240207	75500	-40.26	20240613	17730	154.37	20231020	3.11	N	171090	500	47 억	245090	N	N	122	N	N
33	20240726	090859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	44950	0	3	0.00	295527050	6635	5.34	44550	45000	44300	58400	31500	44950	44538.20	2.58	1425	49783	47366	45383	42966	40983	48575	44175	47	13450	500	32360	50	1	9494405	4268	-45.54	5.56	12	0.07	-987.00	8089.00	75500	20240613	-40.46	17730	20231020	153.53	75500	-40.46	20240613	22650	98.45	20240207	75500	-40.46	20240613	17730	153.53	20231020	3.11	N	171090	500	47 억	245090	N	N	122	N	N
34	20240725	160858	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	44950	-150	5	-0.33	5542677450	123242	143.26	43550	47800	43400	58600	31600	45100	44973.98	2.73	13131	46566	45832	45266	44532	43966	45550	44250	47	13500	500	32470	50	1	9494405	4268	-45.54	5.56	12	1.30	-987.00	8089.00	75500	20240613	-40.46	17730	20231020	153.53	75500	-40.46	20240613	22650	98.45	20240207	75500	-40.46	20240613	17730	153.53	20231020	3.15	N	171090	500	47 억	258979	N	N	122	N	N
35	20240725	150909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	45150	50	2	0.11	5304276700	117943	137.10	43550	47800	43400	58600	31600	45100	44973.22	2.73	13223	46566	45832	45266	44532	43966	45550	44250	47	13500	500	32470	50	1	9494405	4287	-45.74	5.58	12	1.24	-987.00	8089.00	75500	20240613	-40.20	17730	20231020	154.65	75500	-40.20	20240613	22650	99.34	20240207	75500	-40.20	20240613	17730	154.65	20231020	3.15	N	171090	500	47 억	258979	N	N	190	N	N
36	20240725	140907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46000	900	2	2.00	4792539350	106674	124.00	43550	47800	43400	58600	31600	45100	44926.97	2.73	12557	46566	45832	45266	44532	43966	45550	44250	47	13500	500	32470	50	1	9494405	4367	-46.61	5.69	12	1.12	-987.00	8089.00	75500	20240613	-39.07	17730	20231020	159.45	75500	-39.07	20240613	22650	103.09	20240207	75500	-39.07	20240613	17730	159.45	20231020	3.15	N	171090	500	47 억	258979	N	N	190	N	N
37	20240725	130900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	45700	600	2	1.33	3207911950	72607	84.40	43550	46250	43400	58600	31600	45100	44181.86	2.73	9212	46566	45832	45266	44532	43966	45550	44250	47	13500	500	32470	50	1	9494405	4339	-46.30	5.65	12	0.76	-987.00	8089.00	75500	20240613	-39.47	17730	20231020	157.76	75500	-39.47	20240613	22650	101.77	20240207	75500	-39.47	20240613	17730	157.76	20231020	3.15	N	171090	500	47 억	258979	N	N	190	N	N
38	20240725	120906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	44450	-650	5	-1.44	2477813100	56470	65.64	43550	44650	43400	58600	31600	45100	43878.40	2.73	11458	46566	45832	45266	44532	43966	45550	44250	47	13500	500	32470	50	1	9494405	4220	-45.04	5.50	12	0.59	-987.00	8089.00	75500	20240613	-41.13	17730	20231020	150.71	75500	-41.13	20240613	22650	96.25	20240207	75500	-41.13	20240613	17730	150.71	20231020	3.15	N	171090	500	47 억	258979	N	N	190	N	N
39	20240725	110902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	44250	-850	5	-1.88	2174520550	49617	57.68	43550	44450	43400	58600	31600	45100	43826.12	2.73	10867	46566	45832	45266	44532	43966	45550	44250	47	13500	500	32470	50	1	9494405	4201	-44.83	5.47	12	0.52	-987.00	8089.00	75500	20240613	-41.39	17730	20231020	149.58	75500	-41.39	20240613	22650	95.36	20240207	75500	-41.39	20240613	17730	149.58	20231020	3.15	N	171090	500	47 억	258979	N	N	190	N	N
40	20240725	100857	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	43750	-1350	5	-2.99	1501791900	34268	39.83	43550	44450	43500	58600	31600	45100	43824.91	2.73	6823	46566	45832	45266	44532	43966	45550	44250	47	13500	500	32470	50	1	9494405	4154	-44.33	5.41	12	0.36	-987.00	8089.00	75500	20240613	-42.05	17730	20231020	146.76	75500	-42.05	20240613	22650	93.16	20240207	75500	-42.05	20240613	17730	146.76	20231020	3.15	N	171090	500	47 억	258979	N	N	190	N	N
41	20240725	090854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	44350	-750	5	-1.66	479224000	10919	12.69	43550	44450	43550	58600	31600	45100	43889.00	2.73	1558	46566	45832	45266	44532	43966	45550	44250	47	13500	500	32470	50	1	9494405	4211	-44.93	5.48	12	0.12	-987.00	8089.00	75500	20240613	-41.26	17730	20231020	150.14	75500	-41.26	20240613	22650	95.81	20240207	75500	-41.26	20240613	17730	150.14	20231020	3.15	N	171090	500	47 억	258979	N	N	190	N	N
42	20240724	160853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	45100	-850	5	-1.85	3877003900	85487	107.99	45600	46000	44700	59700	32200	45950	45352.08	2.59	12703	48183	47066	46233	45116	44283	46650	44700	47	13750	500	33080	50	1	9494405	4282	-45.69	5.58	12	0.90	-987.00	8089.00	75500	20240613	-40.26	17730	20231020	154.37	75500	-40.26	20240613	22650	99.12	20240207	75500	-40.26	20240613	17730	154.37	20231020	3.22	N	171090	500	47 억	246189	N	N	190	N	N
43	20240724	150906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	45000	-950	5	-2.07	3602018500	79379	100.28	45600	46000	44700	59700	32200	45950	45377.47	2.59	10527	48183	47066	46233	45116	44283	46650	44700	47	13750	500	33080	50	1	9494405	4272	-45.59	5.56	12	0.84	-987.00	8089.00	75500	20240613	-40.40	17730	20231020	153.81	75500	-40.40	20240613	22650	98.68	20240207	75500	-40.40	20240613	17730	153.81	20231020	3.22	N	171090	500	47 억	246189	N	N	0	N	N
44	20240724	140901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	45000	-950	5	-2.07	3047455700	67116	84.78	45600	46000	44700	59700	32200	45950	45405.80	2.59	3991	48183	47066	46233	45116	44283	46650	44700	47	13750	500	33080	50	1	9494405	4272	-45.59	5.56	12	0.71	-987.00	8089.00	75500	20240613	-40.40	17730	20231020	153.81	75500	-40.40	20240613	22650	98.68	20240207	75500	-40.40	20240613	17730	153.81	20231020	3.22	N	171090	500	47 억	246189	N	N	0	N	N
45	20240724	130907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	45450	-500	5	-1.09	2165342700	47540	60.05	45600	46000	45200	59700	32200	45950	45547.81	2.59	1049	48183	47066	46233	45116	44283	46650	44700	47	13750	500	33080	50	1	9494405	4315	-46.05	5.62	12	0.50	-987.00	8089.00	75500	20240613	-39.80	17730	20231020	156.35	75500	-39.80	20240613	22650	100.66	20240207	75500	-39.80	20240613	17730	156.35	20231020	3.22	N	171090	500	47 억	246189	N	N	0	N	N
46	20240724	120905	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	45500	-450	5	-0.98	1648295700	36133	45.64	45600	46000	45400	59700	32200	45950	45617.46	2.59	2428	48183	47066	46233	45116	44283	46650	44700	47	13750	500	33080	50	1	9494405	4320	-46.10	5.62	12	0.38	-987.00	8089.00	75500	20240613	-39.74	17730	20231020	156.63	75500	-39.74	20240613	22650	100.88	20240207	75500	-39.74	20240613	17730	156.63	20231020	3.22	N	171090	500	47 억	246189	N	N	0	N	N
47	20240724	110901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	45600	-350	5	-0.76	1389627050	30460	38.48	45600	46000	45400	59700	32200	45950	45621.37	2.59	2851	48183	47066	46233	45116	44283	46650	44700	47	13750	500	33080	50	1	9494405	4329	-46.20	5.64	12	0.32	-987.00	8089.00	75500	20240613	-39.60	17730	20231020	157.19	75500	-39.60	20240613	22650	101.32	20240207	75500	-39.60	20240613	17730	157.19	20231020	3.22	N	171090	500	47 억	246189	N	N	0	N	N
48	20240724	100927	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	45700	-250	5	-0.54	993527250	21758	27.49	45600	46000	45400	59700	32200	45950	45662.62	2.59	4137	48183	47066	46233	45116	44283	46650	44700	47	13750	500	33080	50	1	9494405	4339	-46.30	5.65	12	0.23	-987.00	8089.00	75500	20240613	-39.47	17730	20231020	157.76	75500	-39.47	20240613	22650	101.77	20240207	75500	-39.47	20240613	17730	157.76	20231020	3.22	N	171090	500	47 억	246189	N	N	0	N	N
49	20240724	090854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	45950	0	3	0.00	154132400	3368	4.25	45600	45950	45600	59700	32200	45950	45763.78	2.59	2000	48183	47066	46233	45116	44283	46650	44700	47	13750	500	33080	50	1	9494405	4363	-46.56	5.68	12	0.04	-987.00	8089.00	75500	20240613	-39.14	17730	20231020	159.17	75500	-39.14	20240613	22650	102.87	20240207	75500	-39.14	20240613	17730	159.17	20231020	3.22	N	171090	500	47 억	246189	N	N	0	N	N
50	20240723	160850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	45950	250	2	0.55	3560762850	77002	83.75	46250	47350	45400	59400	32000	45700	46245.24	2.40	19203	48266	46982	46316	45032	44366	46650	44700	47	13700	500	32900	50	1	9494405	4363	-46.56	5.68	12	0.81	-987.00	8089.00	75500	20240613	-39.14	17730	20231020	159.17	75500	-39.14	20240613	22650	102.87	20240207	75500	-39.14	20240613	17730	159.17	20231020	3.22	N	171090	500	47 억	227581	N	N	0	N	N
51	20240723	150909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46000	300	2	0.66	3374496100	72954	79.35	46250	47350	45400	59400	32000	45700	46255.12	2.40	18890	48266	46982	46316	45032	44366	46650	44700	47	13700	500	32900	50	1	9494405	4367	-46.61	5.69	12	0.77	-987.00	8089.00	75500	20240613	-39.07	17730	20231020	159.45	75500	-39.07	20240613	22650	103.09	20240207	75500	-39.07	20240613	17730	159.45	20231020	3.22	N	171090	500	47 억	227581	N	N	0	N	N
52	20240723	140853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	45750	50	2	0.11	2785825200	60135	65.41	46250	47350	45400	59400	32000	45700	46326.19	2.40	12613	48266	46982	46316	45032	44366	46650	44700	47	13700	500	32900	50	1	9494405	4344	-46.35	5.66	12	0.63	-987.00	8089.00	75500	20240613	-39.40	17730	20231020	158.04	75500	-39.40	20240613	22650	101.99	20240207	75500	-39.40	20240613	17730	158.04	20231020	3.22	N	171090	500	47 억	227581	N	N	0	N	N
53	20240723	130848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	45950	250	2	0.55	2430298900	52376	56.97	46250	47350	45400	59400	32000	45700	46401.00	2.40	10330	48266	46982	46316	45032	44366	46650	44700	47	13700	500	32900	50	1	9494405	4363	-46.56	5.68	12	0.55	-987.00	8089.00	75500	20240613	-39.14	17730	20231020	159.17	75500	-39.14	20240613	22650	102.87	20240207	75500	-39.14	20240613	17730	159.17	20231020	3.22	N	171090	500	47 억	227581	N	N	0	N	N
54	20240723	120854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	45550	-150	5	-0.33	2165033050	46556	50.64	46250	47350	45550	59400	32000	45700	46503.85	2.40	8811	48266	46982	46316	45032	44366	46650	44700	47	13700	500	32900	50	1	9494405	4325	-46.15	5.63	12	0.49	-987.00	8089.00	75500	20240613	-39.67	17730	20231020	156.91	75500	-39.67	20240613	22650	101.10	20240207	75500	-39.67	20240613	17730	156.91	20231020	3.22	N	171090	500	47 억	227581	N	N	0	N	N
55	20240723	110856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	45950	250	2	0.55	1981392250	42537	46.27	46250	47350	45650	59400	32000	45700	46580.44	2.40	10030	48266	46982	46316	45032	44366	46650	44700	47	13700	500	32900	50	1	9494405	4363	-46.56	5.68	12	0.45	-987.00	8089.00	75500	20240613	-39.14	17730	20231020	159.17	75500	-39.14	20240613	22650	102.87	20240207	75500	-39.14	20240613	17730	159.17	20231020	3.22	N	171090	500	47 억	227581	N	N	0	N	N
56	20240723	100852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46300	600	2	1.31	1498370500	32014	34.82	46250	47350	46200	59400	32000	45700	46803.60	2.40	8789	48266	46982	46316	45032	44366	46650	44700	47	13700	500	32900	50	1	9494405	4396	-46.91	5.72	12	0.34	-987.00	8089.00	75500	20240613	-38.68	17730	20231020	161.14	75500	-38.68	20240613	22650	104.42	20240207	75500	-38.68	20240613	17730	161.14	20231020	3.22	N	171090	500	47 억	227581	N	N	0	N	N
57	20240723	090900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47200	1500	2	3.28	837745250	17877	19.44	46250	47350	46250	59400	32000	45700	46861.62	2.40	6397	48266	46982	46316	45032	44366	46650	44700	47	13700	500	32900	50	1	9494405	4481	-47.82	5.84	12	0.19	-987.00	8089.00	75500	20240613	-37.48	17730	20231020	166.22	75500	-37.48	20240613	22650	108.39	20240207	75500	-37.48	20240613	17730	166.22	20231020	3.22	N	171090	500	47 억	227581	N	N	0	N	N
58	20240722	160845	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	45700	-1950	5	-4.09	4177060600	90592	192.17	47600	47600	45650	61900	33400	47650	46110.56	2.41	-1740	49050	48350	47800	47100	46550	48075	46825	47	14250	500	34300	50	1	9494405	4339	-46.30	5.65	12	0.95	-987.00	8089.00	75500	20240613	-39.47	17730	20231020	157.76	75500	-39.47	20240613	22650	101.77	20240207	75500	-39.47	20240613	17730	157.76	20231020	3.23	N	171090	500	47 억	229256	N	N	2	N	N
59	20240722	150852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	45800	-1850	5	-3.88	3904391950	84630	179.52	47600	47600	45650	61900	33400	47650	46134.76	2.41	-2827	49050	48350	47800	47100	46550	48075	46825	47	14250	500	34300	50	1	9494405	4348	-46.40	5.66	12	0.89	-987.00	8089.00	75500	20240613	-39.34	17730	20231020	158.32	75500	-39.34	20240613	22650	102.21	20240207	75500	-39.34	20240613	17730	158.32	20231020	3.23	N	171090	500	47 억	229256	N	N	2	N	N
60	20240722	140858	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46000	-1650	5	-3.46	3365451900	72886	154.61	47600	47600	45650	61900	33400	47650	46174.09	2.41	-8742	49050	48350	47800	47100	46550	48075	46825	47	14250	500	34300	50	1	9494405	4367	-46.61	5.69	12	0.77	-987.00	8089.00	75500	20240613	-39.07	17730	20231020	159.45	75500	-39.07	20240613	22650	103.09	20240207	75500	-39.07	20240613	17730	159.45	20231020	3.23	N	171090	500	47 억	229256	N	N	2	N	N
61	20240722	130854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46000	-1650	5	-3.46	3176900150	68781	145.90	47600	47600	45650	61900	33400	47650	46188.52	2.41	-10281	49050	48350	47800	47100	46550	48075	46825	47	14250	500	34300	50	1	9494405	4367	-46.61	5.69	12	0.72	-987.00	8089.00	75500	20240613	-39.07	17730	20231020	159.45	75500	-39.07	20240613	22650	103.09	20240207	75500	-39.07	20240613	17730	159.45	20231020	3.23	N	171090	500	47 억	229256	N	N	2	N	N
62	20240722	120851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46100	-1550	5	-3.25	2884359050	62407	132.38	47600	47600	45650	61900	33400	47650	46218.40	2.41	-10999	49050	48350	47800	47100	46550	48075	46825	47	14250	500	34300	50	1	9494405	4377	-46.71	5.70	12	0.66	-987.00	8089.00	75500	20240613	-38.94	17730	20231020	160.01	75500	-38.94	20240613	22650	103.53	20240207	75500	-38.94	20240613	17730	160.01	20231020	3.23	N	171090	500	47 억	229256	N	N	2	N	N
63	20240722	110849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	45700	-1950	5	-4.09	2597291500	56141	119.09	47600	47600	45650	61900	33400	47650	46263.60	2.41	-12201	49050	48350	47800	47100	46550	48075	46825	47	14250	500	34300	50	1	9494405	4339	-46.30	5.65	12	0.59	-987.00	8089.00	75500	20240613	-39.47	17730	20231020	157.76	75500	-39.47	20240613	22650	101.77	20240207	75500	-39.47	20240613	17730	157.76	20231020	3.23	N	171090	500	47 억	229256	N	N	2	N	N
64	20240722	100851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46400	-1250	5	-2.62	2100832600	45351	96.20	47600	47600	45900	61900	33400	47650	46323.70	2.41	-9783	49050	48350	47800	47100	46550	48075	46825	47	14250	500	34300	50	1	9494405	4405	-47.01	5.74	12	0.48	-987.00	8089.00	75500	20240613	-38.54	17730	20231020	161.70	75500	-38.54	20240613	22650	104.86	20240207	75500	-38.54	20240613	17730	161.70	20231020	3.23	N	171090	500	47 억	229256	N	N	2	N	N
65	20240722	090852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46850	-800	5	-1.68	355768300	7581	16.08	47600	47600	46400	61900	33400	47650	46928.46	2.41	-2363	49050	48350	47800	47100	46550	48075	46825	47	14250	500	34300	50	1	9494405	4448	-47.47	5.79	12	0.08	-987.00	8089.00	75500	20240613	-37.95	17730	20231020	164.24	75500	-37.95	20240613	22650	106.84	20240207	75500	-37.95	20240613	17730	164.24	20231020	3.23	N	171090	500	47 억	229256	N	N	2	N	N
66	20240719	160829	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47650	-450	5	-0.94	2209726150	46304	62.74	47800	48500	47250	62500	33700	48100	47723.53	2.37	4072	50233	49166	47783	46716	45333	49700	47250	47	14400	500	34630	50	1	9494405	4524	-48.28	5.89	12	0.49	-987.00	8089.00	75500	20240613	-36.89	17730	20231020	168.75	75500	-36.89	20240613	22650	110.38	20240207	75500	-36.89	20240613	17730	168.75	20231020	3.20	N	171090	500	47 억	225246	N	N	2	N	N
67	20240719	150838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47850	-250	5	-0.52	2013679350	42192	57.17	47800	48500	47250	62500	33700	48100	47726.49	2.37	3415	50233	49166	47783	46716	45333	49700	47250	47	14400	500	34630	50	1	9494405	4543	-48.48	5.92	12	0.44	-987.00	8089.00	75500	20240613	-36.62	17730	20231020	169.88	75500	-36.62	20240613	22650	111.26	20240207	75500	-36.62	20240613	17730	169.88	20231020	3.20	N	171090	500	47 억	225246	N	N	3	N	N
68	20240719	140841	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47600	-500	5	-1.04	1655941650	34711	47.03	47800	48500	47250	62500	33700	48100	47706.44	2.37	-427	50233	49166	47783	46716	45333	49700	47250	47	14400	500	34630	50	1	9494405	4519	-48.23	5.88	12	0.37	-987.00	8089.00	75500	20240613	-36.95	17730	20231020	168.47	75500	-36.95	20240613	22650	110.15	20240207	75500	-36.95	20240613	17730	168.47	20231020	3.20	N	171090	500	47 억	225246	N	N	3	N	N
69	20240719	130831	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47400	-700	5	-1.46	1452328300	30424	41.22	47800	48500	47250	62500	33700	48100	47736.16	2.37	-2672	50233	49166	47783	46716	45333	49700	47250	47	14400	500	34630	50	1	9494405	4500	-48.02	5.86	12	0.32	-987.00	8089.00	75500	20240613	-37.22	17730	20231020	167.34	75500	-37.22	20240613	22650	109.27	20240207	75500	-37.22	20240613	17730	167.34	20231020	3.20	N	171090	500	47 억	225246	N	N	3	N	N
70	20240719	120833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47550	-550	5	-1.14	1163372250	24331	32.97	47800	48500	47300	62500	33700	48100	47814.30	2.37	-1344	50233	49166	47783	46716	45333	49700	47250	47	14400	500	34630	50	1	9494405	4515	-48.18	5.88	12	0.26	-987.00	8089.00	75500	20240613	-37.02	17730	20231020	168.19	75500	-37.02	20240613	22650	109.93	20240207	75500	-37.02	20240613	17730	168.19	20231020	3.20	N	171090	500	47 억	225246	N	N	3	N	N
71	20240719	110839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47600	-500	5	-1.04	946653900	19769	26.79	47800	48500	47300	62500	33700	48100	47885.68	2.37	-873	50233	49166	47783	46716	45333	49700	47250	47	14400	500	34630	50	1	9494405	4519	-48.23	5.88	12	0.21	-987.00	8089.00	75500	20240613	-36.95	17730	20231020	168.47	75500	-36.95	20240613	22650	110.15	20240207	75500	-36.95	20240613	17730	168.47	20231020	3.20	N	171090	500	47 억	225246	N	N	3	N	N
72	20240719	100759	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48150	50	2	0.10	638148800	13316	18.04	47800	48500	47300	62500	33700	48100	47923.34	2.37	614	50233	49166	47783	46716	45333	49700	47250	47	14400	500	34630	50	1	9494405	4572	-48.78	5.95	12	0.14	-987.00	8089.00	75500	20240613	-36.23	17730	20231020	171.57	75500	-36.23	20240613	22650	112.58	20240207	75500	-36.23	20240613	17730	171.57	20231020	3.20	N	171090	500	47 억	225246	N	N	3	N	N
73	20240719	090844	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48050	-50	5	-0.10	153385450	3218	4.36	47800	48050	47300	62500	33700	48100	47663.62	2.37	121	50233	49166	47783	46716	45333	49700	47250	47	14400	500	34630	50	1	9494405	4562	-48.68	5.94	12	0.03	-987.00	8089.00	75500	20240613	-36.36	17730	20231020	171.01	75500	-36.36	20240613	22650	112.14	20240207	75500	-36.36	20240613	17730	171.01	20231020	3.20	N	171090	500	47 억	225246	N	N	3	N	N
74	20240718	160823	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48100	0	3	0.00	3475258250	73052	53.85	47100	48850	46400	62500	33700	48100	47572.11	2.34	3511	52333	50216	49083	46966	45833	49650	46400	47	14400	500	34630	50	1	9494405	4567	-48.73	5.95	12	0.77	-987.00	8089.00	75500	20240613	-36.29	17730	20231020	171.29	75500	-36.29	20240613	22650	112.36	20240207	75500	-36.29	20240613	17730	171.29	20231020	3.19	N	171090	500	47 억	221741	N	N	3	N	N
75	20240718	150832	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47900	-200	5	-0.42	3359975600	70649	52.07	47100	48850	46400	62500	33700	48100	47558.61	2.34	3552	52333	50216	49083	46966	45833	49650	46400	47	14400	500	34630	50	1	9494405	4548	-48.53	5.92	12	0.74	-987.00	8089.00	75500	20240613	-36.56	17730	20231020	170.16	75500	-36.56	20240613	22650	111.48	20240207	75500	-36.56	20240613	17730	170.16	20231020	3.19	N	171090	500	47 억	221741	N	N	0	N	N
76	20240718	140825	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47450	-650	5	-1.35	3089232600	64965	47.88	47100	48850	46400	62500	33700	48100	47552.15	2.34	1168	52333	50216	49083	46966	45833	49650	46400	47	14400	500	34630	50	1	9494405	4505	-48.07	5.87	12	0.68	-987.00	8089.00	75500	20240613	-37.15	17730	20231020	167.63	75500	-37.15	20240613	22650	109.49	20240207	75500	-37.15	20240613	17730	167.63	20231020	3.19	N	171090	500	47 억	221741	N	N	0	N	N
77	20240718	130827	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47700	-400	5	-0.83	2892119700	60815	44.83	47100	48850	46400	62500	33700	48100	47555.91	2.34	824	52333	50216	49083	46966	45833	49650	46400	47	14400	500	34630	50	1	9494405	4529	-48.33	5.90	12	0.64	-987.00	8089.00	75500	20240613	-36.82	17730	20231020	169.04	75500	-36.82	20240613	22650	110.60	20240207	75500	-36.82	20240613	17730	169.04	20231020	3.19	N	171090	500	47 억	221741	N	N	0	N	N
78	20240718	120827	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47750	-350	5	-0.73	2780134450	58469	43.10	47100	48850	46400	62500	33700	48100	47548.74	2.34	802	52333	50216	49083	46966	45833	49650	46400	47	14400	500	34630	50	1	9494405	4534	-48.38	5.90	12	0.62	-987.00	8089.00	75500	20240613	-36.75	17730	20231020	169.32	75500	-36.75	20240613	22650	110.82	20240207	75500	-36.75	20240613	17730	169.32	20231020	3.19	N	171090	500	47 억	221741	N	N	0	N	N
79	20240718	110833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47850	-250	5	-0.52	2611859650	54941	40.50	47100	48850	46400	62500	33700	48100	47539.22	2.34	606	52333	50216	49083	46966	45833	49650	46400	47	14400	500	34630	50	1	9494405	4543	-48.48	5.92	12	0.58	-987.00	8089.00	75500	20240613	-36.62	17730	20231020	169.88	75500	-36.62	20240613	22650	111.26	20240207	75500	-36.62	20240613	17730	169.88	20231020	3.19	N	171090	500	47 억	221741	N	N	0	N	N
80	20240718	100834	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48000	-100	5	-0.21	2028106050	42837	31.57	47100	48850	46400	62500	33700	48100	47344.50	2.34	1063	52333	50216	49083	46966	45833	49650	46400	47	14400	500	34630	50	1	9494405	4557	-48.63	5.93	12	0.45	-987.00	8089.00	75500	20240613	-36.42	17730	20231020	170.73	75500	-36.42	20240613	22650	111.92	20240207	75500	-36.42	20240613	17730	170.73	20231020	3.19	N	171090	500	47 억	221741	N	N	0	N	N
81	20240718	090834	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46500	-1600	5	-3.33	741177850	15863	11.69	47100	47850	46400	62500	33700	48100	46722.56	2.34	3296	52333	50216	49083	46966	45833	49650	46400	47	14400	500	34630	50	1	9494405	4415	-47.11	5.75	12	0.17	-987.00	8089.00	75500	20240613	-38.41	17730	20231020	162.27	75500	-38.41	20240613	22650	105.30	20240207	75500	-38.41	20240613	17730	162.27	20231020	3.19	N	171090	500	47 억	221741	N	N	0	N	N
82	20240717	160908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48100	-1550	5	-3.12	6622599100	133660	102.29	49750	51200	47950	64500	34800	49650	49553.68	2.62	-27131	52683	51166	48983	47466	45283	51925	48225	47	14850	500	35740	50	1	9494405	4567	-48.73	5.95	12	1.41	-987.00	8089.00	75500	20240613	-36.29	17730	20231020	171.29	75500	-36.29	20240613	22650	112.36	20240207	75500	-36.29	20240613	17730	171.29	20231020	3.23	N	171090	500	47 억	248446	N	N	0	N	N
83	20240717	150913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48200	-1450	5	-2.92	6292109250	126800	97.04	49750	51200	47950	64500	34800	49650	49622.28	2.62	-25337	52683	51166	48983	47466	45283	51925	48225	47	14850	500	35740	50	1	9494405	4576	-48.83	5.96	12	1.34	-987.00	8089.00	75500	20240613	-36.16	17730	20231020	171.86	75500	-36.16	20240613	22650	112.80	20240207	75500	-36.16	20240613	17730	171.86	20231020	3.23	N	171090	500	47 억	248446	N	N	0	N	N
84	20240717	140910	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48650	-1000	5	-2.01	5447715150	109351	83.68	49750	51200	48500	64500	34800	49650	49818.85	2.62	-21527	52683	51166	48983	47466	45283	51925	48225	47	14850	500	35740	50	1	9494405	4619	-49.29	6.01	12	1.15	-987.00	8089.00	75500	20240613	-35.56	17730	20231020	174.39	75500	-35.56	20240613	22650	114.79	20240207	75500	-35.56	20240613	17730	174.39	20231020	3.23	N	171090	500	47 억	248446	N	N	0	N	N
85	20240717	130909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	49400	-250	5	-0.50	4661176700	93278	71.38	49750	51200	48800	64500	34800	49650	49971.34	2.62	-16683	52683	51166	48983	47466	45283	51925	48225	47	14850	500	35740	50	1	9494405	4690	-50.05	6.11	12	0.98	-987.00	8089.00	75500	20240613	-34.57	17730	20231020	178.62	75500	-34.57	20240613	22650	118.10	20240207	75500	-34.57	20240613	17730	178.62	20231020	3.23	N	171090	500	47 억	248446	N	N	0	N	N
86	20240717	120910	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	49500	-150	5	-0.30	4114335200	82251	62.94	49750	51200	48800	64500	34800	49650	50022.41	2.62	-14715	52683	51166	48983	47466	45283	51925	48225	47	14850	500	35740	50	1	9494405	4700	-50.15	6.12	12	0.87	-987.00	8089.00	75500	20240613	-34.44	17730	20231020	179.19	75500	-34.44	20240613	22650	118.54	20240207	75500	-34.44	20240613	17730	179.19	20231020	3.23	N	171090	500	47 억	248446	N	N	0	N	N
87	20240717	110911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	49850	200	2	0.40	3626059000	72383	55.39	49750	51200	48800	64500	34800	49650	50096.41	2.62	-12493	52683	51166	48983	47466	45283	51925	48225	47	14850	500	35740	50	1	9494405	4733	-50.51	6.16	12	0.76	-987.00	8089.00	75500	20240613	-33.97	17730	20231020	181.16	75500	-33.97	20240613	22650	120.09	20240207	75500	-33.97	20240613	17730	181.16	20231020	3.23	N	171090	500	47 억	248446	N	N	0	N	N
88	20240717	100910	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50300	650	2	1.31	2808412300	56027	42.88	49750	51200	48800	64500	34800	49650	50127.37	2.62	-9720	52683	51166	48983	47466	45283	51925	48225	47	14850	500	35740	100	1	9494405	4776	-50.96	6.22	12	0.59	-987.00	8089.00	75500	20240613	-33.38	17730	20231020	183.70	75500	-33.38	20240613	22650	122.08	20240207	75500	-33.38	20240613	17730	183.70	20231020	3.23	N	171090	500	47 억	248446	N	N	0	N	N
89	20240717	090723	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	49550	-100	5	-0.20	265111500	5371	4.11	49750	49750	49050	64500	34800	49650	49351.18	2.62	-2479	52683	51166	48983	47466	45283	51925	48225	47	14850	500	35740	50	1	9494405	4704	-50.20	6.13	12	0.06	-987.00	8089.00	75500	20240613	-34.37	17730	20231020	179.47	75500	-34.37	20240613	22650	118.76	20240207	75500	-34.37	20240613	17730	179.47	20231020	3.23	N	171090	500	47 억	248446	N	N	0	N	N
90	20240716	160912	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	49650	1150	2	2.37	6295024700	129975	102.87	48600	50500	46800	63000	33950	48500	48430.12	2.48	12535	51533	50016	48783	47266	46033	49400	46650	47	14500	500	34920	50	1	9494405	4714	-50.30	6.14	12	1.37	-987.00	8089.00	75500	20240613	-34.24	17730	20231020	180.03	75500	-34.24	20240613	22650	119.21	20240207	75500	-34.24	20240613	17730	180.03	20231020	3.22	N	171090	500	47 억	235144	N	N	0	N	N
91	20240716	150921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	49450	950	2	1.96	5910225650	122212	96.73	48600	50500	46800	63000	33950	48500	48360.44	2.48	11237	51533	50016	48783	47266	46033	49400	46650	47	14500	500	34920	50	1	9494405	4695	-50.10	6.11	12	1.29	-987.00	8089.00	75500	20240613	-34.50	17730	20231020	178.91	75500	-34.50	20240613	22650	118.32	20240207	75500	-34.50	20240613	17730	178.91	20231020	3.22	N	171090	500	47 억	235144	N	N	0	N	N
92	20240716	140918	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48950	450	2	0.93	5448609650	112843	89.31	48600	50500	46800	63000	33950	48500	48284.87	2.48	8094	51533	50016	48783	47266	46033	49400	46650	47	14500	500	34920	50	1	9494405	4648	-49.59	6.05	12	1.19	-987.00	8089.00	75500	20240613	-35.17	17730	20231020	176.09	75500	-35.17	20240613	22650	116.11	20240207	75500	-35.17	20240613	17730	176.09	20231020	3.22	N	171090	500	47 억	235144	N	N	0	N	N
93	20240716	130917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48900	400	2	0.82	5097107700	105680	83.64	48600	50500	46800	63000	33950	48500	48231.53	2.48	7811	51533	50016	48783	47266	46033	49400	46650	47	14500	500	34920	50	1	9494405	4643	-49.54	6.05	12	1.11	-987.00	8089.00	75500	20240613	-35.23	17730	20231020	175.80	75500	-35.23	20240613	22650	115.89	20240207	75500	-35.23	20240613	17730	175.80	20231020	3.22	N	171090	500	47 억	235144	N	N	0	N	N
94	20240716	120915	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	49650	1150	2	2.37	4486002700	93237	73.79	48600	50500	46800	63000	33950	48500	48113.98	2.48	5710	51533	50016	48783	47266	46033	49400	46650	47	14500	500	34920	50	1	9494405	4714	-50.30	6.14	12	0.98	-987.00	8089.00	75500	20240613	-34.24	17730	20231020	180.03	75500	-34.24	20240613	22650	119.21	20240207	75500	-34.24	20240613	17730	180.03	20231020	3.22	N	171090	500	47 억	235144	N	N	0	N	N
95	20240716	110916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47450	-1050	5	-2.16	2838301350	59579	47.16	48600	49000	46800	63000	33950	48500	47639.29	2.48	-990	51533	50016	48783	47266	46033	49400	46650	47	14500	500	34920	50	1	9494405	4505	-48.07	5.87	12	0.63	-987.00	8089.00	75500	20240613	-37.15	17730	20231020	167.63	75500	-37.15	20240613	22650	109.49	20240207	75500	-37.15	20240613	17730	167.63	20231020	3.22	N	171090	500	47 억	235144	N	N	0	N	N
96	20240716	100917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47700	-800	5	-1.65	2434190100	51059	40.41	48600	49000	46800	63000	33950	48500	47674.07	2.48	-1056	51533	50016	48783	47266	46033	49400	46650	47	14500	500	34920	50	1	9494405	4529	-48.33	5.90	12	0.54	-987.00	8089.00	75500	20240613	-36.82	17730	20231020	169.04	75500	-36.82	20240613	22650	110.60	20240207	75500	-36.82	20240613	17730	169.04	20231020	3.22	N	171090	500	47 억	235144	N	N	0	N	N
97	20240716	090915	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48650	150	2	0.31	350421700	7206	5.70	48600	49000	48350	63000	33950	48500	48629.16	2.48	304	51533	50016	48783	47266	46033	49400	46650	47	14500	500	34920	50	1	9494405	4619	-49.29	6.01	12	0.08	-987.00	8089.00	75500	20240613	-35.56	17730	20231020	174.39	75500	-35.56	20240613	22650	114.79	20240207	75500	-35.56	20240613	17730	174.39	20231020	3.22	N	171090	500	47 억	235144	N	N	0	N	N
98	20240715	160901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48500	-1200	5	-2.41	6052618250	124960	91.10	50000	50300	47550	64600	34800	49700	48436.14	2.31	14670	52100	50900	50000	48800	47900	50450	48350	47	14900	500	35780	50	1	9494405	4605	-49.14	6.00	12	1.32	-987.00	8089.00	75500	20240613	-35.76	17730	20231020	173.55	75500	-35.76	20240613	22650	114.13	20240207	75500	-35.76	20240613	17730	173.55	20231020	3.29	N	171090	500	47 억	219716	N	N	6	N	N
99	20240715	150908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	49000	-700	5	-1.41	5485296600	113295	82.59	50000	50300	47550	64600	34800	49700	48416.04	2.31	9198	52100	50900	50000	48800	47900	50450	48350	47	14900	500	35780	50	1	9494405	4652	-49.65	6.06	12	1.19	-987.00	8089.00	75500	20240613	-35.10	17730	20231020	176.37	75500	-35.10	20240613	22650	116.34	20240207	75500	-35.10	20240613	17730	176.37	20231020	3.29	N	171090	500	47 억	219716	N	N	6	N	N
100	20240715	140906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48550	-1150	5	-2.31	4782298650	98907	72.11	50000	50300	47550	64600	34800	49700	48351.45	2.31	3431	52100	50900	50000	48800	47900	50450	48350	47	14900	500	35780	50	1	9494405	4610	-49.19	6.00	12	1.04	-987.00	8089.00	75500	20240613	-35.70	17730	20231020	173.83	75500	-35.70	20240613	22650	114.35	20240207	75500	-35.70	20240613	17730	173.83	20231020	3.29	N	171090	500	47 억	219716	N	N	6	N	N
101	20240715	130907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48700	-1000	5	-2.01	4479186000	92679	67.57	50000	50300	47550	64600	34800	49700	48330.09	2.31	3507	52100	50900	50000	48800	47900	50450	48350	47	14900	500	35780	50	1	9494405	4624	-49.34	6.02	12	0.98	-987.00	8089.00	75500	20240613	-35.50	17730	20231020	174.68	75500	-35.50	20240613	22650	115.01	20240207	75500	-35.50	20240613	17730	174.68	20231020	3.29	N	171090	500	47 억	219716	N	N	6	N	N
102	20240715	120906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48400	-1300	5	-2.62	4294885800	88886	64.80	50000	50300	47550	64600	34800	49700	48319.02	2.31	1539	52100	50900	50000	48800	47900	50450	48350	47	14900	500	35780	50	1	9494405	4595	-49.04	5.98	12	0.94	-987.00	8089.00	75500	20240613	-35.89	17730	20231020	172.98	75500	-35.89	20240613	22650	113.69	20240207	75500	-35.89	20240613	17730	172.98	20231020	3.29	N	171090	500	47 억	219716	N	N	6	N	N
103	20240715	110906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48350	-1350	5	-2.72	3961606250	82003	59.78	50000	50300	47550	64600	34800	49700	48310.49	2.31	-617	52100	50900	50000	48800	47900	50450	48350	47	14900	500	35780	50	1	9494405	4591	-48.99	5.98	12	0.86	-987.00	8089.00	75500	20240613	-35.96	17730	20231020	172.70	75500	-35.96	20240613	22650	113.47	20240207	75500	-35.96	20240613	17730	172.70	20231020	3.29	N	171090	500	47 억	219716	N	N	6	N	N
104	20240715	100906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48200	-1500	5	-3.02	2245420500	46186	33.67	50000	50300	48050	64600	34800	49700	48616.88	2.31	5169	52100	50900	50000	48800	47900	50450	48350	47	14900	500	35780	50	1	9494405	4576	-48.83	5.96	12	0.49	-987.00	8089.00	75500	20240613	-36.16	17730	20231020	171.86	75500	-36.16	20240613	22650	112.80	20240207	75500	-36.16	20240613	17730	171.86	20231020	3.29	N	171090	500	47 억	219716	N	N	6	N	N
105	20240715	090908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48300	-1400	5	-2.82	817155000	16692	12.17	50000	50300	48050	64600	34800	49700	48954.84	2.31	-586	52100	50900	50000	48800	47900	50450	48350	47	14900	500	35780	50	1	9494405	4586	-48.94	5.97	12	0.18	-987.00	8089.00	75500	20240613	-36.03	17730	20231020	172.42	75500	-36.03	20240613	22650	113.25	20240207	75500	-36.03	20240613	17730	172.42	20231020	3.29	N	171090	500	47 억	219716	N	N	6	N	N
106	20240712	160859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	49700	-600	5	-1.19	6791660550	135997	20.14	49950	51200	49100	65300	35300	50300	49939.79	2.56	-22907	56033	53166	50133	47266	44233	54600	48700	47	15000	500	36210	50	1	9494405	4719	-50.35	6.14	12	1.43	-987.00	8089.00	75500	20240613	-34.17	17730	20231020	180.32	75500	-34.17	20240613	22650	119.43	20240207	75500	-34.17	20240613	17730	180.32	20231020	3.30	N	171090	500	47 억	242636	N	N	6	N	N
107	20240712	150905	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50200	-100	5	-0.20	6303765950	126225	18.70	49950	51200	49100	65300	35300	50300	49940.48	2.56	-19928	56033	53166	50133	47266	44233	54600	48700	47	15000	500	36210	100	1	9494405	4766	-50.86	6.21	12	1.33	-987.00	8089.00	75500	20240613	-33.51	17730	20231020	183.14	75500	-33.51	20240613	22650	121.63	20240207	75500	-33.51	20240613	17730	183.14	20231020	3.30	N	171090	500	47 억	242636	N	N	120	N	N
108	20240712	140908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	49850	-450	5	-0.89	5639984000	112923	16.73	49950	51200	49100	65300	35300	50300	49945.15	2.56	-18140	56033	53166	50133	47266	44233	54600	48700	47	15000	500	36210	50	1	9494405	4733	-50.51	6.16	12	1.19	-987.00	8089.00	75500	20240613	-33.97	17730	20231020	181.16	75500	-33.97	20240613	22650	120.09	20240207	75500	-33.97	20240613	17730	181.16	20231020	3.30	N	171090	500	47 억	242636	N	N	120	N	N
109	20240712	130902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	49900	-400	5	-0.80	5351137450	107130	15.87	49950	51200	49100	65300	35300	50300	49949.68	2.56	-15924	56033	53166	50133	47266	44233	54600	48700	47	15000	500	36210	50	1	9494405	4738	-50.56	6.17	12	1.13	-987.00	8089.00	75500	20240613	-33.91	17730	20231020	181.44	75500	-33.91	20240613	22650	120.31	20240207	75500	-33.91	20240613	17730	181.44	20231020	3.30	N	171090	500	47 억	242636	N	N	120	N	N
110	20240712	120904	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	49250	-1050	5	-2.09	4521398550	90530	13.41	49950	51200	49100	65300	35300	50300	49943.33	2.56	-14713	56033	53166	50133	47266	44233	54600	48700	47	15000	500	36210	50	1	9494405	4676	-49.90	6.09	12	0.95	-987.00	8089.00	75500	20240613	-34.77	17730	20231020	177.78	75500	-34.77	20240613	22650	117.44	20240207	75500	-34.77	20240613	17730	177.78	20231020	3.30	N	171090	500	47 억	242636	N	N	120	N	N
111	20240712	110901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	49700	-600	5	-1.19	3725608550	74402	11.02	49950	51200	49100	65300	35300	50300	50073.79	2.56	-7677	56033	53166	50133	47266	44233	54600	48700	47	15000	500	36210	50	1	9494405	4719	-50.35	6.14	12	0.78	-987.00	8089.00	75500	20240613	-34.17	17730	20231020	180.32	75500	-34.17	20240613	22650	119.43	20240207	75500	-34.17	20240613	17730	180.32	20231020	3.30	N	171090	500	47 억	242636	N	N	120	N	N
112	20240712	100902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	49700	-600	5	-1.19	3427274450	68401	10.13	49950	51200	49100	65300	35300	50300	50105.39	2.56	-6012	56033	53166	50133	47266	44233	54600	48700	47	15000	500	36210	50	1	9494405	4719	-50.35	6.14	12	0.72	-987.00	8089.00	75500	20240613	-34.17	17730	20231020	180.32	75500	-34.17	20240613	22650	119.43	20240207	75500	-34.17	20240613	17730	180.32	20231020	3.30	N	171090	500	47 억	242636	N	N	120	N	N
113	20240712	090900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	49200	-1100	5	-2.19	975496900	19659	2.91	49950	50200	49100	65300	35300	50300	49618.11	2.56	-1493	56033	53166	50133	47266	44233	54600	48700	47	15000	500	36210	50	1	9494405	4671	-49.85	6.08	12	0.21	-987.00	8089.00	75500	20240613	-34.83	17730	20231020	177.50	75500	-34.83	20240613	22650	117.22	20240207	75500	-34.83	20240613	17730	177.50	20231020	3.30	N	171090	500	47 억	242636	N	N	120	N	N
114	20240711	160855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50300	3700	2	7.94	34034442750	672230	535.71	47200	53000	47100	60500	32650	46600	50629.44	2.34	19320	47766	47182	46566	45982	45366	47475	46275	47	13900	500	33550	100	1	9494405	4776	-50.96	6.22	12	7.08	-987.00	8089.00	75500	20240613	-33.38	17730	20231020	183.70	75500	-33.38	20240613	22650	122.08	20240207	75500	-33.38	20240613	17730	183.70	20231020	3.31	N	171090	500	47 억	222296	N	N	120	N	N
115	20240711	150902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50100	3500	2	7.51	33516914150	661917	527.50	47200	53000	47100	60500	32650	46600	50636.13	2.34	18615	47766	47182	46566	45982	45366	47475	46275	47	13900	500	33550	100	1	9494405	4757	-50.76	6.19	12	6.97	-987.00	8089.00	75500	20240613	-33.64	17730	20231020	182.57	75500	-33.64	20240613	22650	121.19	20240207	75500	-33.64	20240613	17730	182.57	20231020	3.31	N	171090	500	47 억	222296	N	N	1	N	N
116	20240711	140902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50000	3400	2	7.30	32737404300	646378	515.11	47200	53000	47100	60500	32650	46600	50647.46	2.34	19632	47766	47182	46566	45982	45366	47475	46275	47	13900	500	33550	100	1	9494405	4747	-50.66	6.18	12	6.81	-987.00	8089.00	75500	20240613	-33.77	17730	20231020	182.01	75500	-33.77	20240613	22650	120.75	20240207	75500	-33.77	20240613	17730	182.01	20231020	3.31	N	171090	500	47 억	222296	N	N	1	N	N
117	20240711	130900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50400	3800	2	8.15	30546115400	603038	480.57	47200	53000	47100	60500	32650	46600	50653.72	2.34	24240	47766	47182	46566	45982	45366	47475	46275	47	13900	500	33550	100	1	9494405	4785	-51.06	6.23	12	6.35	-987.00	8089.00	75500	20240613	-33.25	17730	20231020	184.26	75500	-33.25	20240613	22650	122.52	20240207	75500	-33.25	20240613	17730	184.26	20231020	3.31	N	171090	500	47 억	222296	N	N	1	N	N
118	20240711	120900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	49550	2950	2	6.33	29190081200	575902	458.95	47200	53000	47100	60500	32650	46600	50685.85	2.34	18964	47766	47182	46566	45982	45366	47475	46275	47	13900	500	33550	50	1	9494405	4704	-50.20	6.13	12	6.07	-987.00	8089.00	75500	20240613	-34.37	17730	20231020	179.47	75500	-34.37	20240613	22650	118.76	20240207	75500	-34.37	20240613	17730	179.47	20231020	3.31	N	171090	500	47 억	222296	N	N	1	N	N
119	20240711	110856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	49350	2750	2	5.90	27771525050	547239	436.11	47200	53000	47100	60500	32650	46600	50748.44	2.34	24980	47766	47182	46566	45982	45366	47475	46275	47	13900	500	33550	50	1	9494405	4685	-50.00	6.10	12	5.76	-987.00	8089.00	75500	20240613	-34.64	17730	20231020	178.34	75500	-34.64	20240613	22650	117.88	20240207	75500	-34.64	20240613	17730	178.34	20231020	3.31	N	171090	500	47 억	222296	N	N	1	N	N
120	20240711	100859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50100	3500	2	7.51	24084397700	472796	376.78	47200	53000	47100	60500	32650	46600	50940.36	2.34	27362	47766	47182	46566	45982	45366	47475	46275	47	13900	500	33550	100	1	9494405	4757	-50.76	6.19	12	4.98	-987.00	8089.00	75500	20240613	-33.64	17730	20231020	182.57	75500	-33.64	20240613	22650	121.19	20240207	75500	-33.64	20240613	17730	182.57	20231020	3.31	N	171090	500	47 억	222296	N	N	1	N	N
121	20240711	090856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	49950	3350	2	7.19	4212505850	86333	68.80	47200	50300	47100	60500	32650	46600	48793.69	2.34	20469	47766	47182	46566	45982	45366	47475	46275	47	13900	500	33550	50	1	9494405	4742	-50.61	6.18	12	0.91	-987.00	8089.00	75500	20240613	-33.84	17730	20231020	181.73	75500	-33.84	20240613	22650	120.53	20240207	75500	-33.84	20240613	17730	181.73	20231020	3.31	N	171090	500	47 억	222296	N	N	1	N	N
122	20240710	160854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46600	0	3	0.00	5751760350	123570	57.66	46250	47150	45950	60500	32650	46600	46546.53	2.37	-2596	48533	47566	46733	45766	44933	47150	45350	47	13900	500	33550	50	1	9494405	4424	-47.21	5.76	12	1.30	-987.00	8089.00	75500	20240613	-38.28	17730	20231020	162.83	75500	-38.28	20240613	22650	105.74	20240207	75500	-38.28	20240613	17730	162.83	20231020	3.33	N	171090	500	47 억	224647	N	N	1	N	N
123	20240710	150856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46600	0	3	0.00	5440784300	116889	54.54	46250	47150	45950	60500	32650	46600	46546.59	2.37	-3664	48533	47566	46733	45766	44933	47150	45350	47	13900	500	33550	50	1	9494405	4424	-47.21	5.76	12	1.23	-987.00	8089.00	75500	20240613	-38.28	17730	20231020	162.83	75500	-38.28	20240613	22650	105.74	20240207	75500	-38.28	20240613	17730	162.83	20231020	3.33	N	171090	500	47 억	224647	N	N	738	N	N
124	20240710	140855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46500	-100	5	-0.21	4904612300	105358	49.16	46250	47150	45950	60500	32650	46600	46551.87	2.37	-6592	48533	47566	46733	45766	44933	47150	45350	47	13900	500	33550	50	1	9494405	4415	-47.11	5.75	12	1.11	-987.00	8089.00	75500	20240613	-38.41	17730	20231020	162.27	75500	-38.41	20240613	22650	105.30	20240207	75500	-38.41	20240613	17730	162.27	20231020	3.33	N	171090	500	47 억	224647	N	N	738	N	N
125	20240710	130856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46650	50	2	0.11	4561705850	98002	45.73	46250	47150	45950	60500	32650	46600	46547.07	2.37	-8752	48533	47566	46733	45766	44933	47150	45350	47	13900	500	33550	50	1	9494405	4429	-47.26	5.77	12	1.03	-987.00	8089.00	75500	20240613	-38.21	17730	20231020	163.11	75500	-38.21	20240613	22650	105.96	20240207	75500	-38.21	20240613	17730	163.11	20231020	3.33	N	171090	500	47 억	224647	N	N	738	N	N
126	20240710	120854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46400	-200	5	-0.43	4277408550	91894	42.88	46250	47150	45950	60500	32650	46600	46547.20	2.37	-11297	48533	47566	46733	45766	44933	47150	45350	47	13900	500	33550	50	1	9494405	4405	-47.01	5.74	12	0.97	-987.00	8089.00	75500	20240613	-38.54	17730	20231020	161.70	75500	-38.54	20240613	22650	104.86	20240207	75500	-38.54	20240613	17730	161.70	20231020	3.33	N	171090	500	47 억	224647	N	N	738	N	N
127	20240710	110855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46700	100	2	0.21	3880458300	83340	38.89	46250	47150	45950	60500	32650	46600	46561.77	2.37	-10555	48533	47566	46733	45766	44933	47150	45350	47	13900	500	33550	50	1	9494405	4434	-47.32	5.77	12	0.88	-987.00	8089.00	75500	20240613	-38.15	17730	20231020	163.40	75500	-38.15	20240613	22650	106.18	20240207	75500	-38.15	20240613	17730	163.40	20231020	3.33	N	171090	500	47 억	224647	N	N	738	N	N
128	20240710	100851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46800	200	2	0.43	2715529450	58335	27.22	46250	47150	45950	60500	32650	46600	46550.60	2.37	-8000	48533	47566	46733	45766	44933	47150	45350	47	13900	500	33550	50	1	9494405	4443	-47.42	5.79	12	0.61	-987.00	8089.00	75500	20240613	-38.01	17730	20231020	163.96	75500	-38.01	20240613	22650	106.62	20240207	75500	-38.01	20240613	17730	163.96	20231020	3.33	N	171090	500	47 억	224647	N	N	738	N	N
129	20240710	090856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46350	-250	5	-0.54	607090000	13152	6.14	46250	46550	45950	60500	32650	46600	46159.28	2.37	-689	48533	47566	46733	45766	44933	47150	45350	47	13900	500	33550	50	1	9494405	4401	-46.96	5.73	12	0.14	-987.00	8089.00	75500	20240613	-38.61	17730	20231020	161.42	75500	-38.61	20240613	22650	104.64	20240207	75500	-38.61	20240613	17730	161.42	20231020	3.33	N	171090	500	47 억	224647	N	N	738	N	N
130	20240709	160850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46600	-500	5	-1.06	9772151800	210983	79.10	47250	47700	45900	61200	33000	47100	46316.85	2.05	30691	50500	48800	47900	46200	45300	48350	45750	47	14100	500	33910	50	1	9494405	4424	-47.21	5.76	12	2.22	-987.00	8089.00	75500	20240613	-38.28	17730	20231020	162.83	75500	-38.28	20240613	22650	105.74	20240207	75500	-38.28	20240613	17730	162.83	20231020	3.41	N	171090	500	47 억	194680	N	N	738	N	N
131	20240709	150854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46150	-950	5	-2.02	9203047100	198731	74.50	47250	47700	45900	61200	33000	47100	46309.07	2.05	31798	50500	48800	47900	46200	45300	48350	45750	47	14100	500	33910	50	1	9494405	4382	-46.76	5.71	12	2.09	-987.00	8089.00	75500	20240613	-38.87	17730	20231020	160.29	75500	-38.87	20240613	22650	103.75	20240207	75500	-38.87	20240613	17730	160.29	20231020	3.41	N	171090	500	47 억	194680	N	N	69	N	N
132	20240709	140855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46200	-900	5	-1.91	7979744650	172159	64.54	47250	47700	45950	61200	33000	47100	46351.02	2.05	26876	50500	48800	47900	46200	45300	48350	45750	47	14100	500	33910	50	1	9494405	4386	-46.81	5.71	12	1.81	-987.00	8089.00	75500	20240613	-38.81	17730	20231020	160.58	75500	-38.81	20240613	22650	103.97	20240207	75500	-38.81	20240613	17730	160.58	20231020	3.41	N	171090	500	47 억	194680	N	N	69	N	N
133	20240709	130857	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46400	-700	5	-1.49	7656348300	165168	61.92	47250	47700	45950	61200	33000	47100	46354.91	2.05	26784	50500	48800	47900	46200	45300	48350	45750	47	14100	500	33910	50	1	9494405	4405	-47.01	5.74	12	1.74	-987.00	8089.00	75500	20240613	-38.54	17730	20231020	161.70	75500	-38.54	20240613	22650	104.86	20240207	75500	-38.54	20240613	17730	161.70	20231020	3.41	N	171090	500	47 억	194680	N	N	69	N	N
134	20240709	120858	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46050	-1050	5	-2.23	7112229400	153388	57.51	47250	47700	45950	61200	33000	47100	46367.57	2.05	22080	50500	48800	47900	46200	45300	48350	45750	47	14100	500	33910	50	1	9494405	4372	-46.66	5.69	12	1.62	-987.00	8089.00	75500	20240613	-39.01	17730	20231020	159.73	75500	-39.01	20240613	22650	103.31	20240207	75500	-39.01	20240613	17730	159.73	20231020	3.41	N	171090	500	47 억	194680	N	N	69	N	N
135	20240709	110859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46050	-1050	5	-2.23	6216885500	133979	50.23	47250	47700	45950	61200	33000	47100	46401.94	2.05	19657	50500	48800	47900	46200	45300	48350	45750	47	14100	500	33910	50	1	9494405	4372	-46.66	5.69	12	1.41	-987.00	8089.00	75500	20240613	-39.01	17730	20231020	159.73	75500	-39.01	20240613	22650	103.31	20240207	75500	-39.01	20240613	17730	159.73	20231020	3.41	N	171090	500	47 억	194680	N	N	69	N	N
136	20240709	100856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	46250	-850	5	-1.80	4092835150	87926	32.96	47250	47700	46000	61200	33000	47100	46548.63	2.05	5905	50500	48800	47900	46200	45300	48350	45750	47	14100	500	33910	50	1	9494405	4391	-46.86	5.72	12	0.93	-987.00	8089.00	75500	20240613	-38.74	17730	20231020	160.86	75500	-38.74	20240613	22650	104.19	20240207	75500	-38.74	20240613	17730	160.86	20231020	3.41	N	171090	500	47 억	194680	N	N	69	N	N
137	20240709	090853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47300	200	2	0.42	585839850	12373	4.64	47250	47700	47000	61200	33000	47100	47348.25	2.05	-3874	50500	48800	47900	46200	45300	48350	45750	47	14100	500	33910	50	1	9494405	4491	-47.92	5.85	12	0.13	-987.00	8089.00	75500	20240613	-37.35	17730	20231020	166.78	75500	-37.35	20240613	22650	108.83	20240207	75500	-37.35	20240613	17730	166.78	20231020	3.41	N	171090	500	47 억	194680	N	N	69	N	N
138	20240708	160847	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47100	-3000	5	-5.99	12575277350	262300	131.44	49600	49600	47000	65100	35100	50100	47944.67	1.99	5829	55700	52900	51400	48600	47100	52150	47850	47	15000	500	36070	50	1	9494405	4472	-47.72	5.82	12	2.76	-987.00	8089.00	75500	20240613	-37.62	17730	20231020	165.65	75500	-37.62	20240613	22650	107.95	20240207	75500	-37.62	20240613	17730	165.65	20231020	3.48	N	171090	500	47 억	189094	N	N	69	N	N
139	20240708	150849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	47650	-2450	5	-4.89	10001635000	207805	104.13	49600	49600	47600	65100	35100	50100	48127.42	1.99	9729	55700	52900	51400	48600	47100	52150	47850	47	15000	500	36070	50	1	9494405	4524	-48.28	5.89	12	2.19	-987.00	8089.00	75500	20240613	-36.89	17730	20231020	168.75	75500	-36.89	20240613	22650	110.38	20240207	75500	-36.89	20240613	17730	168.75	20231020	3.48	N	171090	500	47 억	189094	N	N	123	N	N
140	20240708	140851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48150	-1950	5	-3.89	8013555450	166268	83.32	49600	49600	47600	65100	35100	50100	48193.61	1.99	15029	55700	52900	51400	48600	47100	52150	47850	47	15000	500	36070	50	1	9494405	4572	-48.78	5.95	12	1.75	-987.00	8089.00	75500	20240613	-36.23	17730	20231020	171.57	75500	-36.23	20240613	22650	112.58	20240207	75500	-36.23	20240613	17730	171.57	20231020	3.48	N	171090	500	47 억	189094	N	N	123	N	N
141	20240708	130848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48000	-2100	5	-4.19	7174448300	148830	74.58	49600	49600	47600	65100	35100	50100	48202.32	1.99	7852	55700	52900	51400	48600	47100	52150	47850	47	15000	500	36070	50	1	9494405	4557	-48.63	5.93	12	1.57	-987.00	8089.00	75500	20240613	-36.42	17730	20231020	170.73	75500	-36.42	20240613	22650	111.92	20240207	75500	-36.42	20240613	17730	170.73	20231020	3.48	N	171090	500	47 억	189094	N	N	123	N	N
142	20240708	120849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48050	-2050	5	-4.09	6728375900	139552	69.93	49600	49600	47600	65100	35100	50100	48210.57	1.99	6961	55700	52900	51400	48600	47100	52150	47850	47	15000	500	36070	50	1	9494405	4562	-48.68	5.94	12	1.47	-987.00	8089.00	75500	20240613	-36.36	17730	20231020	171.01	75500	-36.36	20240613	22650	112.14	20240207	75500	-36.36	20240613	17730	171.01	20231020	3.48	N	171090	500	47 억	189094	N	N	123	N	N
143	20240708	110847	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48100	-2000	5	-3.99	6061312350	125684	62.98	49600	49600	47600	65100	35100	50100	48222.69	1.99	5352	55700	52900	51400	48600	47100	52150	47850	47	15000	500	36070	50	1	9494405	4567	-48.73	5.95	12	1.32	-987.00	8089.00	75500	20240613	-36.29	17730	20231020	171.29	75500	-36.29	20240613	22650	112.36	20240207	75500	-36.29	20240613	17730	171.29	20231020	3.48	N	171090	500	47 억	189094	N	N	123	N	N
144	20240708	100847	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48300	-1800	5	-3.59	3751711800	77471	38.82	49600	49600	47800	65100	35100	50100	48421.63	1.99	-3629	55700	52900	51400	48600	47100	52150	47850	47	15000	500	36070	50	1	9494405	4586	-48.94	5.97	12	0.82	-987.00	8089.00	75500	20240613	-36.03	17730	20231020	172.42	75500	-36.03	20240613	22650	113.25	20240207	75500	-36.03	20240613	17730	172.42	20231020	3.48	N	171090	500	47 억	189094	N	N	123	N	N
145	20240708	090847	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	48550	-1550	5	-3.09	937863050	19157	9.60	49600	49600	48450	65100	35100	50100	48940.82	1.99	-2467	55700	52900	51400	48600	47100	52150	47850	47	15000	500	36070	50	1	9494405	4610	-49.19	6.00	12	0.20	-987.00	8089.00	75500	20240613	-35.70	17730	20231020	173.83	75500	-35.70	20240613	22650	114.35	20240207	75500	-35.70	20240613	17730	173.83	20231020	3.48	N	171090	500	47 억	189094	N	N	123	N	N
146	20240705	160843	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50100	-1700	5	-3.28	10241688150	196758	161.68	52900	54200	49900	67300	36300	51800	52055.43	2.17	-35242	53333	52566	51433	50666	49533	52950	51050	47	15500	500	37290	100	1	9494405	4757	-50.76	6.19	12	2.07	-987.00	8089.00	75500	20240613	-33.64	17730	20231020	182.57	75500	-33.64	20240613	22650	121.19	20240207	75500	-33.64	20240613	17730	182.57	20231020	3.49	N	171090	500	47 억	205692	N	N	123	N	N
147	20240705	150847	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50300	-1500	5	-2.90	9757459350	187093	153.73	52900	54200	49900	67300	36300	51800	52152.99	2.17	-34822	53333	52566	51433	50666	49533	52950	51050	47	15500	500	37290	100	1	9494405	4776	-50.96	6.22	12	1.97	-987.00	8089.00	75500	20240613	-33.38	17730	20231020	183.70	75500	-33.38	20240613	22650	122.08	20240207	75500	-33.38	20240613	17730	183.70	20231020	3.49	N	171090	500	47 억	205692	N	N	603	N	N
148	20240705	140847	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51400	-400	5	-0.77	7614060700	144596	118.81	52900	54200	50800	67300	36300	51800	52657.48	2.17	-12230	53333	52566	51433	50666	49533	52950	51050	47	15500	500	37290	100	1	9494405	4880	-52.08	6.35	12	1.52	-987.00	8089.00	75500	20240613	-31.92	17730	20231020	189.90	75500	-31.92	20240613	22650	126.93	20240207	75500	-31.92	20240613	17730	189.90	20231020	3.49	N	171090	500	47 억	205692	N	N	603	N	N
149	20240705	130845	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51500	-300	5	-0.58	6898352400	130614	107.33	52900	54200	51200	67300	36300	51800	52814.80	2.17	-8281	53333	52566	51433	50666	49533	52950	51050	47	15500	500	37290	100	1	9494405	4890	-52.18	6.37	12	1.38	-987.00	8089.00	75500	20240613	-31.79	17730	20231020	190.47	75500	-31.79	20240613	22650	127.37	20240207	75500	-31.79	20240613	17730	190.47	20231020	3.49	N	171090	500	47 억	205692	N	N	603	N	N
150	20240705	120846	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51800	0	3	0.00	6198417600	117005	96.14	52900	54200	51500	67300	36300	51800	52975.66	2.17	-7676	53333	52566	51433	50666	49533	52950	51050	47	15500	500	37290	100	1	9494405	4918	-52.48	6.40	12	1.23	-987.00	8089.00	75500	20240613	-31.39	17730	20231020	192.16	75500	-31.39	20240613	22650	128.70	20240207	75500	-31.39	20240613	17730	192.16	20231020	3.49	N	171090	500	47 억	205692	N	N	603	N	N
151	20240705	110843	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	52000	200	2	0.39	5439907300	102386	84.13	52900	54200	51800	67300	36300	51800	53131.36	2.17	-6429	53333	52566	51433	50666	49533	52950	51050	47	15500	500	37290	100	1	9494405	4937	-52.68	6.43	12	1.08	-987.00	8089.00	75500	20240613	-31.13	17730	20231020	193.29	75500	-31.13	20240613	22650	129.58	20240207	75500	-31.13	20240613	17730	193.29	20231020	3.49	N	171090	500	47 억	205692	N	N	603	N	N
152	20240705	100844	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	52400	600	2	1.16	4654750900	87307	71.74	52900	54200	52200	67300	36300	51800	53314.75	2.17	1975	53333	52566	51433	50666	49533	52950	51050	47	15500	500	37290	100	1	9494405	4975	-53.09	6.48	12	0.92	-987.00	8089.00	75500	20240613	-30.60	17730	20231020	195.54	75500	-30.60	20240613	22650	131.35	20240207	75500	-30.60	20240613	17730	195.54	20231020	3.49	N	171090	500	47 억	205692	N	N	603	N	N
153	20240705	090845	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	53600	1800	2	3.47	1535841200	28925	23.77	52900	53600	52500	67300	36300	51800	53097.36	2.17	4154	53333	52566	51433	50666	49533	52950	51050	47	15500	500	37290	100	1	9494405	5089	-54.31	6.63	12	0.30	-987.00	8089.00	75500	20240613	-29.01	17730	20231020	202.31	75500	-29.01	20240613	22650	136.64	20240207	75500	-29.01	20240613	17730	202.31	20231020	3.49	N	171090	500	47 억	205692	N	N	603	N	N
154	20240704	160840	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51800	1800	2	3.60	5375657200	104636	89.77	50400	52200	50300	65000	35000	50000	51371.94	2.26	-11228	52133	51066	50133	49066	48133	50600	48600	47	15000	500	36000	100	1	9494405	4918	-52.48	6.40	12	1.10	-987.00	8089.00	75500	20240613	-31.39	17730	20231020	192.16	75500	-31.39	20240613	22650	128.70	20240207	75500	-31.39	20240613	17730	192.16	20231020	3.62	N	171090	500	47 억	214926	N	N	603	N	N
155	20240704	150843	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51600	1600	2	3.20	4866534600	94801	81.34	50400	52200	50300	65000	35000	50000	51334.21	2.26	-11469	52133	51066	50133	49066	48133	50600	48600	47	15000	500	36000	100	1	9494405	4899	-52.28	6.38	12	1.00	-987.00	8089.00	75500	20240613	-31.66	17730	20231020	191.03	75500	-31.66	20240613	22650	127.81	20240207	75500	-31.66	20240613	17730	191.03	20231020	3.62	N	171090	500	47 억	214926	N	N	4	N	N
156	20240704	140843	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51500	1500	2	3.00	4276612100	83360	71.52	50400	52200	50300	65000	35000	50000	51302.93	2.26	-10340	52133	51066	50133	49066	48133	50600	48600	47	15000	500	36000	100	1	9494405	4890	-52.18	6.37	12	0.88	-987.00	8089.00	75500	20240613	-31.79	17730	20231020	190.47	75500	-31.79	20240613	22650	127.37	20240207	75500	-31.79	20240613	17730	190.47	20231020	3.62	N	171090	500	47 억	214926	N	N	4	N	N
157	20240704	130843	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51500	1500	2	3.00	3938935200	76791	65.88	50400	52200	50300	65000	35000	50000	51294.23	2.26	-10906	52133	51066	50133	49066	48133	50600	48600	47	15000	500	36000	100	1	9494405	4890	-52.18	6.37	12	0.81	-987.00	8089.00	75500	20240613	-31.79	17730	20231020	190.47	75500	-31.79	20240613	22650	127.37	20240207	75500	-31.79	20240613	17730	190.47	20231020	3.62	N	171090	500	47 억	214926	N	N	4	N	N
158	20240704	120843	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51300	1300	2	2.60	3654204700	71245	61.13	50400	52200	50300	65000	35000	50000	51290.68	2.26	-12063	52133	51066	50133	49066	48133	50600	48600	47	15000	500	36000	100	1	9494405	4871	-51.98	6.34	12	0.75	-987.00	8089.00	75500	20240613	-32.05	17730	20231020	189.34	75500	-32.05	20240613	22650	126.49	20240207	75500	-32.05	20240613	17730	189.34	20231020	3.62	N	171090	500	47 억	214926	N	N	4	N	N
159	20240704	110841	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51700	1700	2	3.40	3019328700	58948	50.58	50400	52000	50300	65000	35000	50000	51220.21	2.26	-10793	52133	51066	50133	49066	48133	50600	48600	47	15000	500	36000	100	1	9494405	4909	-52.38	6.39	12	0.62	-987.00	8089.00	75500	20240613	-31.52	17730	20231020	191.60	75500	-31.52	20240613	22650	128.26	20240207	75500	-31.52	20240613	17730	191.60	20231020	3.62	N	171090	500	47 억	214926	N	N	4	N	N
160	20240704	100842	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51400	1400	2	2.80	1912187400	37512	32.18	50400	51600	50300	65000	35000	50000	50975.35	2.26	-4976	52133	51066	50133	49066	48133	50600	48600	47	15000	500	36000	100	1	9494405	4880	-52.08	6.35	12	0.40	-987.00	8089.00	75500	20240613	-31.92	17730	20231020	189.90	75500	-31.92	20240613	22650	126.93	20240207	75500	-31.92	20240613	17730	189.90	20231020	3.62	N	171090	500	47 억	214926	N	N	4	N	N
161	20240704	090843	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51000	1000	2	2.00	404743200	8004	6.87	50400	51000	50300	65000	35000	50000	50567.62	2.26	2023	52133	51066	50133	49066	48133	50600	48600	47	15000	500	36000	100	1	9494405	4842	-51.67	6.30	12	0.08	-987.00	8089.00	75500	20240613	-32.45	17730	20231020	187.65	75500	-32.45	20240613	22650	125.17	20240207	75500	-32.45	20240613	17730	187.65	20231020	3.62	N	171090	500	47 억	214926	N	N	4	N	N
162	20240703	160838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50000	-700	5	-1.38	5739785550	114761	64.02	50900	51200	49200	65900	35500	50700	50013.73	2.10	15633	52766	51732	50466	49432	48166	51100	48800	47	15200	500	36500	100	1	9494405	4747	-50.66	6.18	12	1.21	-987.00	8089.00	75500	20240613	-33.77	17730	20231020	182.01	75500	-33.77	20240613	22650	120.75	20240207	75500	-33.77	20240613	17730	182.01	20231020	3.68	N	171090	500	47 억	199293	N	N	4	N	N
163	20240703	150840	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50000	-700	5	-1.38	5293159700	105823	59.03	50900	51200	49200	65900	35500	50700	50017.39	2.10	14281	52766	51732	50466	49432	48166	51100	48800	47	15200	500	36500	100	1	9494405	4747	-50.66	6.18	12	1.11	-987.00	8089.00	75500	20240613	-33.77	17730	20231020	182.01	75500	-33.77	20240613	22650	120.75	20240207	75500	-33.77	20240613	17730	182.01	20231020	3.68	N	171090	500	47 억	199293	N	N	15	N	N
164	20240703	140841	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50000	-700	5	-1.38	4620912600	92409	51.55	50900	51200	49200	65900	35500	50700	50003.14	2.10	15106	52766	51732	50466	49432	48166	51100	48800	47	15200	500	36500	100	1	9494405	4747	-50.66	6.18	12	0.97	-987.00	8089.00	75500	20240613	-33.77	17730	20231020	182.01	75500	-33.77	20240613	22650	120.75	20240207	75500	-33.77	20240613	17730	182.01	20231020	3.68	N	171090	500	47 억	199293	N	N	15	N	N
165	20240703	130840	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50100	-600	5	-1.18	3753108050	75060	41.87	50900	51200	49200	65900	35500	50700	49999.12	2.10	7957	52766	51732	50466	49432	48166	51100	48800	47	15200	500	36500	100	1	9494405	4757	-50.76	6.19	12	0.79	-987.00	8089.00	75500	20240613	-33.64	17730	20231020	182.57	75500	-33.64	20240613	22650	121.19	20240207	75500	-33.64	20240613	17730	182.57	20231020	3.68	N	171090	500	47 억	199293	N	N	15	N	N
166	20240703	120839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50000	-700	5	-1.38	3251511450	65027	36.27	50900	51200	49200	65900	35500	50700	49999.81	2.10	2342	52766	51732	50466	49432	48166	51100	48800	47	15200	500	36500	100	1	9494405	4747	-50.66	6.18	12	0.68	-987.00	8089.00	75500	20240613	-33.77	17730	20231020	182.01	75500	-33.77	20240613	22650	120.75	20240207	75500	-33.77	20240613	17730	182.01	20231020	3.68	N	171090	500	47 억	199293	N	N	15	N	N
167	20240703	110841	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	49900	-800	5	-1.58	2827213900	56534	31.54	50900	51200	49200	65900	35500	50700	50006.05	2.10	1987	52766	51732	50466	49432	48166	51100	48800	47	15200	500	36500	50	1	9494405	4738	-50.56	6.17	12	0.60	-987.00	8089.00	75500	20240613	-33.91	17730	20231020	181.44	75500	-33.91	20240613	22650	120.31	20240207	75500	-33.91	20240613	17730	181.44	20231020	3.68	N	171090	500	47 억	199293	N	N	15	N	N
168	20240703	100842	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	49950	-750	5	-1.48	1565716900	31072	17.33	50900	51200	49950	65900	35500	50700	50387.47	2.10	1360	52766	51732	50466	49432	48166	51100	48800	47	15200	500	36500	50	1	9494405	4742	-50.61	6.18	12	0.33	-987.00	8089.00	75500	20240613	-33.84	17730	20231020	181.73	75500	-33.84	20240613	22650	120.53	20240207	75500	-33.84	20240613	17730	181.73	20231020	3.68	N	171090	500	47 억	199293	N	N	15	N	N
169	20240703	090839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50700	0	3	0.00	332394300	6547	3.65	50900	51200	50400	65900	35500	50700	50773.25	2.10	-428	52766	51732	50466	49432	48166	51100	48800	47	15200	500	36500	100	1	9494405	4814	-51.37	6.27	12	0.07	-987.00	8089.00	75500	20240613	-32.85	17730	20231020	185.96	75500	-32.85	20240613	22650	123.84	20240207	75500	-32.85	20240613	17730	185.96	20231020	3.68	N	171090	500	47 억	199293	N	N	15	N	N
170	20240702	160836	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50700	-700	5	-1.36	8953463150	178151	130.46	51200	51500	49200	66800	36000	51400	50256.42	1.98	11195	53000	52200	51300	50500	49600	51750	50050	47	15400	500	37000	100	1	9494405	4814	-51.37	6.27	12	1.88	-987.00	8089.00	75500	20240613	-32.85	17730	20231020	185.96	75500	-32.85	20240613	22650	123.84	20240207	75500	-32.85	20240613	17730	185.96	20231020	3.73	N	171090	500	47 억	187723	N	N	15	N	N
171	20240702	150838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50900	-500	5	-0.97	8680209550	172763	126.51	51200	51500	49200	66800	36000	51400	50243.32	1.98	10991	53000	52200	51300	50500	49600	51750	50050	47	15400	500	37000	100	1	9494405	4833	-51.57	6.29	12	1.82	-987.00	8089.00	75500	20240613	-32.58	17730	20231020	187.08	75500	-32.58	20240613	22650	124.72	20240207	75500	-32.58	20240613	17730	187.08	20231020	3.73	N	171090	500	47 억	187723	N	N	17	N	N
172	20240702	140839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50200	-1200	5	-2.33	7605222250	151509	110.95	51200	51500	49200	66800	36000	51400	50196.35	1.98	6146	53000	52200	51300	50500	49600	51750	50050	47	15400	500	37000	100	1	9494405	4766	-50.86	6.21	12	1.60	-987.00	8089.00	75500	20240613	-33.51	17730	20231020	183.14	75500	-33.51	20240613	22650	121.63	20240207	75500	-33.51	20240613	17730	183.14	20231020	3.73	N	171090	500	47 억	187723	N	N	17	N	N
173	20240702	130838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50200	-1200	5	-2.33	6901131800	137434	100.64	51200	51500	49200	66800	36000	51400	50213.98	1.98	2894	53000	52200	51300	50500	49600	51750	50050	47	15400	500	37000	100	1	9494405	4766	-50.86	6.21	12	1.45	-987.00	8089.00	75500	20240613	-33.51	17730	20231020	183.14	75500	-33.51	20240613	22650	121.63	20240207	75500	-33.51	20240613	17730	183.14	20231020	3.73	N	171090	500	47 억	187723	N	N	17	N	N
174	20240702	120839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50200	-1200	5	-2.33	6491044400	129260	94.65	51200	51500	49200	66800	36000	51400	50216.78	1.98	4335	53000	52200	51300	50500	49600	51750	50050	47	15400	500	37000	100	1	9494405	4766	-50.86	6.21	12	1.36	-987.00	8089.00	75500	20240613	-33.51	17730	20231020	183.14	75500	-33.51	20240613	22650	121.63	20240207	75500	-33.51	20240613	17730	183.14	20231020	3.73	N	171090	500	47 억	187723	N	N	17	N	N
175	20240702	110837	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	50700	-700	5	-1.36	6006432000	119631	87.60	51200	51500	49200	66800	36000	51400	50207.79	1.98	5565	53000	52200	51300	50500	49600	51750	50050	47	15400	500	37000	100	1	9494405	4814	-51.37	6.27	12	1.26	-987.00	8089.00	75500	20240613	-32.85	17730	20231020	185.96	75500	-32.85	20240613	22650	123.84	20240207	75500	-32.85	20240613	17730	185.96	20231020	3.73	N	171090	500	47 억	187723	N	N	17	N	N
176	20240702	100837	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	49600	-1800	5	-3.50	3349847800	66726	48.86	51200	51400	49300	66800	36000	51400	50202.68	1.98	3323	53000	52200	51300	50500	49600	51750	50050	47	15400	500	37000	50	1	9494405	4709	-50.25	6.13	12	0.70	-987.00	8089.00	75500	20240613	-34.30	17730	20231020	179.75	75500	-34.30	20240613	22650	118.98	20240207	75500	-34.30	20240613	17730	179.75	20231020	3.73	N	171090	500	47 억	187723	N	N	17	N	N
177	20240702	090839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51000	-400	5	-0.78	406108900	7953	5.82	51200	51400	50900	66800	36000	51400	51062.76	1.98	-4108	53000	52200	51300	50500	49600	51750	50050	47	15400	500	37000	100	1	9494405	4842	-51.67	6.30	12	0.08	-987.00	8089.00	75500	20240613	-32.45	17730	20231020	187.65	75500	-32.45	20240613	22650	125.17	20240207	75500	-32.45	20240613	17730	187.65	20231020	3.73	N	171090	500	47 억	187723	N	N	17	N	N
178	20240701	160835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51400	300	2	0.59	6919608200	134785	79.31	51500	52100	50400	66400	35800	51100	51338.15	2.02	-3910	53700	52400	51600	50300	49500	52000	49900	47	15300	500	36790	100	1	9494405	4880	-52.08	6.35	12	1.42	-987.00	8089.00	75500	20240613	-31.92	17730	20231020	189.90	75500	-31.92	20240613	22650	126.93	20240207	75500	-31.92	20240613	17730	189.90	20231020	4.04	N	171090	500	47 억	191352	N	N	17	N	N
179	20240701	150837	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51500	400	2	0.78	6421913600	125110	73.62	51500	52100	50400	66400	35800	51100	51330.32	2.02	-6846	53700	52400	51600	50300	49500	52000	49900	47	15300	500	36790	100	1	9494405	4890	-52.18	6.37	12	1.32	-987.00	8089.00	75500	20240613	-31.79	17730	20231020	190.47	75500	-31.79	20240613	22650	127.37	20240207	75500	-31.79	20240613	17730	190.47	20231020	4.04	N	171090	500	47 억	191352	N	N	29	N	N
180	20240701	140836	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51600	500	2	0.98	5650998500	110139	64.81	51500	52100	50400	66400	35800	51100	51308.07	2.02	-5940	53700	52400	51600	50300	49500	52000	49900	47	15300	500	36790	100	1	9494405	4899	-52.28	6.38	12	1.16	-987.00	8089.00	75500	20240613	-31.66	17730	20231020	191.03	75500	-31.66	20240613	22650	127.81	20240207	75500	-31.66	20240613	17730	191.03	20231020	4.04	N	171090	500	47 억	191352	N	N	29	N	N
181	20240701	130836	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51400	300	2	0.59	5188440700	101175	59.53	51500	52100	50400	66400	35800	51100	51282.03	2.02	-4023	53700	52400	51600	50300	49500	52000	49900	47	15300	500	36790	100	1	9494405	4880	-52.08	6.35	12	1.07	-987.00	8089.00	75500	20240613	-31.92	17730	20231020	189.90	75500	-31.92	20240613	22650	126.93	20240207	75500	-31.92	20240613	17730	189.90	20231020	4.04	N	171090	500	47 억	191352	N	N	29	N	N
182	20240701	120836	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51300	200	2	0.39	4507900700	87955	51.75	51500	52100	50400	66400	35800	51100	51252.53	2.02	-3165	53700	52400	51600	50300	49500	52000	49900	47	15300	500	36790	100	1	9494405	4871	-51.98	6.34	12	0.93	-987.00	8089.00	75500	20240613	-32.05	17730	20231020	189.34	75500	-32.05	20240613	22650	126.49	20240207	75500	-32.05	20240613	17730	189.34	20231020	4.04	N	171090	500	47 억	191352	N	N	29	N	N
183	20240701	110834	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51100	0	3	0.00	4052045400	79052	46.52	51500	52100	50400	66400	35800	51100	51258.18	2.02	-2998	53700	52400	51600	50300	49500	52000	49900	47	15300	500	36790	100	1	9494405	4852	-51.77	6.32	12	0.83	-987.00	8089.00	75500	20240613	-32.32	17730	20231020	188.21	75500	-32.32	20240613	22650	125.61	20240207	75500	-32.32	20240613	17730	188.21	20231020	4.04	N	171090	500	47 억	191352	N	N	29	N	N
184	20240701	100833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51300	200	2	0.39	3008071400	58736	34.56	51500	52100	50400	66400	35800	51100	51213.61	2.02	-11	53700	52400	51600	50300	49500	52000	49900	47	15300	500	36790	100	1	9494405	4871	-51.98	6.34	12	0.62	-987.00	8089.00	75500	20240613	-32.05	17730	20231020	189.34	75500	-32.05	20240613	22650	126.49	20240207	75500	-32.05	20240613	17730	189.34	20231020	4.04	N	171090	500	47 억	191352	N	N	29	N	N
185	20240701	090832	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	51900	800	2	1.57	820643800	15869	9.34	51500	52100	51200	66400	35800	51100	51717.57	2.02	-3464	53700	52400	51600	50300	49500	52000	49900	47	15300	500	36790	100	1	9494405	4928	-52.58	6.42	12	0.17	-987.00	8089.00	75500	20240613	-31.26	17730	20231020	192.72	75500	-31.26	20240613	22650	129.14	20240207	75500	-31.26	20240613	17730	192.72	20231020	4.04	N	171090	500	47 억	191352	N	N	29	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History