KissMeData/089890/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160726	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11080	350	2	3.26	1031823550	94805	46.30	10710	11080	10600	13940	7520	10730	10883.52	1.90	0	7493	11430	11080	10840	10490	10250	10960	10370	84	3210	500	7720	10	1	16584962	1838	26.38	2.77	12	0.57	420.00	4006.00	21950	20240131	-49.52	8420	20231024	31.59	21950	-49.52	20240131	10480	5.73	20240118	21950	-49.52	20240131	8420	31.59	20231024	3.78	N	089890	500	84 억		315863	N	N	64	N	00	N
3	20240731	150734	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11050	320	2	2.98	934618740	86023	42.02	10710	11080	10600	13940	7520	10730	10864.75	1.90	0	6317	11430	11080	10840	10490	10250	10960	10370	84	3210	500	7720	10	1	16584962	1833	26.31	2.76	12	0.52	420.00	4006.00	21950	20240131	-49.66	8420	20231024	31.24	21950	-49.66	20240131	10480	5.44	20240118	21950	-49.66	20240131	8420	31.24	20231024	3.78	N	089890	500	84 억		315863	N	N	64	N	00	N
4	20240731	140735	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10920	190	2	1.77	651483610	60279	29.44	10710	10950	10600	13940	7520	10730	10807.80	1.90	0	-3844	11430	11080	10840	10490	10250	10960	10370	84	3210	500	7720	10	1	16584962	1811	26.00	2.73	12	0.36	420.00	4006.00	21950	20240131	-50.25	8420	20231024	29.69	21950	-50.25	20240131	10480	4.20	20240118	21950	-50.25	20240131	8420	29.69	20231024	3.78	N	089890	500	84 억		315863	N	N	64	N	00	N
5	20240731	130733	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10880	150	2	1.40	454560520	42233	20.63	10710	10940	10600	13940	7520	10730	10763.16	1.90	0	-5292	11430	11080	10840	10490	10250	10960	10370	84	3210	500	7720	10	1	16584962	1804	25.90	2.72	12	0.25	420.00	4006.00	21950	20240131	-50.43	8420	20231024	29.22	21950	-50.43	20240131	10480	3.82	20240118	21950	-50.43	20240131	8420	29.22	20231024	3.78	N	089890	500	84 억		315863	N	N	64	N	00	N
6	20240731	120733	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10710	-20	5	-0.19	287738000	26820	13.10	10710	10840	10600	13940	7520	10730	10728.49	1.90	0	-6474	11430	11080	10840	10490	10250	10960	10370	84	3210	500	7720	10	1	16584962	1776	25.50	2.67	12	0.16	420.00	4006.00	21950	20240131	-51.21	8420	20231024	27.20	21950	-51.21	20240131	10480	2.19	20240118	21950	-51.21	20240131	8420	27.20	20231024	3.78	N	089890	500	84 억		315863	N	N	64	N	00	N
7	20240731	110734	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10680	-50	5	-0.47	269530530	25117	12.27	10710	10840	10600	13940	7520	10730	10731.00	1.90	0	-5708	11430	11080	10840	10490	10250	10960	10370	84	3210	500	7720	10	1	16584962	1771	25.43	2.67	12	0.15	420.00	4006.00	21950	20240131	-51.34	8420	20231024	26.84	21950	-51.34	20240131	10480	1.91	20240118	21950	-51.34	20240131	8420	26.84	20231024	3.78	N	089890	500	84 억		315863	N	N	64	N	00	N
8	20240731	100732	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10810	80	2	0.75	195150190	18193	8.89	10710	10840	10600	13940	7520	10730	10726.66	1.90	0	-3375	11430	11080	10840	10490	10250	10960	10370	84	3210	500	7720	10	1	16584962	1793	25.74	2.70	12	0.11	420.00	4006.00	21950	20240131	-50.75	8420	20231024	28.38	21950	-50.75	20240131	10480	3.15	20240118	21950	-50.75	20240131	8420	28.38	20231024	3.78	N	089890	500	84 억		315863	N	N	64	N	00	N
9	20240731	090728	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10630	-100	5	-0.93	53659900	5020	2.45	10710	10740	10630	13940	7520	10730	10689.22	1.90	0	-1374	11430	11080	10840	10490	10250	10960	10370	84	3210	500	7720	10	1	16584962	1763	25.31	2.65	12	0.03	420.00	4006.00	21950	20240131	-51.57	8420	20231024	26.25	21950	-51.57	20240131	10480	1.43	20240118	21950	-51.57	20240131	8420	26.25	20231024	3.78	N	089890	500	84 억		315863	N	N	64	N	00	N
10	20240730	160713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10730	-470	5	-4.20	2200707460	203897	196.41	11020	11190	10600	14560	7840	11200	10793.47	1.89	0	4188	11373	11286	11153	11066	10933	11220	11000	84	3360	500	8060	10	1	16584962	1780	25.55	2.68	12	1.23	420.00	4006.00	21950	20240131	-51.12	8420	20231024	27.43	21950	-51.12	20240131	10480	2.39	20240118	21950	-51.12	20240131	8420	27.43	20231024	3.86	N	089890	500	84 억		312764	N	N	64	N	00	N
11	20240730	150725	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10750	-450	5	-4.02	2049733220	189827	182.86	11020	11190	10600	14560	7840	11200	10797.90	1.89	0	1608	11373	11286	11153	11066	10933	11220	11000	84	3360	500	8060	10	1	16584962	1783	25.60	2.68	12	1.14	420.00	4006.00	21950	20240131	-51.03	8420	20231024	27.67	21950	-51.03	20240131	10480	2.58	20240118	21950	-51.03	20240131	8420	27.67	20231024	3.86	N	089890	500	84 억		312764	N	N	9	N	00	N
12	20240730	140716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10720	-480	5	-4.29	1970525260	182439	175.74	11020	11190	10600	14560	7840	11200	10801.01	1.89	0	280	11373	11286	11153	11066	10933	11220	11000	84	3360	500	8060	10	1	16584962	1778	25.52	2.68	12	1.10	420.00	4006.00	21950	20240131	-51.16	8420	20231024	27.32	21950	-51.16	20240131	10480	2.29	20240118	21950	-51.16	20240131	8420	27.32	20231024	3.86	N	089890	500	84 억		312764	N	N	9	N	00	N
13	20240730	130723	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10720	-480	5	-4.29	1867179560	172770	166.43	11020	11190	10600	14560	7840	11200	10807.31	1.89	0	-2616	11373	11286	11153	11066	10933	11220	11000	84	3360	500	8060	10	1	16584962	1778	25.52	2.68	12	1.04	420.00	4006.00	21950	20240131	-51.16	8420	20231024	27.32	21950	-51.16	20240131	10480	2.29	20240118	21950	-51.16	20240131	8420	27.32	20231024	3.86	N	089890	500	84 억		312764	N	N	9	N	00	N
14	20240730	120715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10660	-540	5	-4.82	1569741250	144866	139.55	11020	11190	10650	14560	7840	11200	10835.82	1.89	0	-1560	11373	11286	11153	11066	10933	11220	11000	84	3360	500	8060	10	1	16584962	1768	25.38	2.66	12	0.87	420.00	4006.00	21950	20240131	-51.44	8420	20231024	26.60	21950	-51.44	20240131	10480	1.72	20240118	21950	-51.44	20240131	8420	26.60	20231024	3.86	N	089890	500	84 억		312764	N	N	9	N	00	N
15	20240730	110724	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10700	-500	5	-4.46	1344798380	123803	119.26	11020	11190	10690	14560	7840	11200	10862.41	1.89	0	-522	11373	11286	11153	11066	10933	11220	11000	84	3360	500	8060	10	1	16584962	1775	25.48	2.67	12	0.75	420.00	4006.00	21950	20240131	-51.25	8420	20231024	27.08	21950	-51.25	20240131	10480	2.10	20240118	21950	-51.25	20240131	8420	27.08	20231024	3.86	N	089890	500	84 억		312764	N	N	9	N	00	N
16	20240730	100724	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10750	-450	5	-4.02	1094551850	100467	96.78	11020	11190	10750	14560	7840	11200	10894.64	1.89	0	4227	11373	11286	11153	11066	10933	11220	11000	84	3360	500	8060	10	1	16584962	1783	25.60	2.68	12	0.61	420.00	4006.00	21950	20240131	-51.03	8420	20231024	27.67	21950	-51.03	20240131	10480	2.58	20240118	21950	-51.03	20240131	8420	27.67	20231024	3.86	N	089890	500	84 억		312764	N	N	9	N	00	N
17	20240730	090726	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10880	-320	5	-2.86	471290000	42851	41.28	11020	11190	10880	14560	7840	11200	10998.34	1.89	0	-1205	11373	11286	11153	11066	10933	11220	11000	84	3360	500	8060	10	1	16584962	1804	25.90	2.72	12	0.26	420.00	4006.00	21950	20240131	-50.43	8420	20231024	29.22	21950	-50.43	20240131	10480	3.82	20240118	21950	-50.43	20240131	8420	29.22	20231024	3.86	N	089890	500	84 억		312764	N	N	9	N	00	N
18	20240729	160713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11200	110	2	0.99	1140879380	102204	22.95	11240	11240	11020	14410	7770	11090	11162.71	1.89	0	327	12010	11550	11240	10780	10470	11395	10625	84	3320	500	7980	10	1	16584962	1858	26.67	2.80	12	0.62	420.00	4006.00	21950	20240131	-48.97	8420	20231024	33.02	21950	-48.97	20240131	10480	6.87	20240118	21950	-48.97	20240131	8420	33.02	20231024	3.98	N	089890	500	84 억		312884	N	N	9	N	00	N
19	20240729	150722	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11170	80	2	0.72	1050696010	94152	21.14	11240	11240	11020	14410	7770	11090	11159.57	1.89	0	-1910	12010	11550	11240	10780	10470	11395	10625	84	3320	500	7980	10	1	16584962	1853	26.60	2.79	12	0.57	420.00	4006.00	21950	20240131	-49.11	8420	20231024	32.66	21950	-49.11	20240131	10480	6.58	20240118	21950	-49.11	20240131	8420	32.66	20231024	3.98	N	089890	500	84 억		312884	N	N	59	N	00	N
20	20240729	140727	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11150	60	2	0.54	946352420	84817	19.05	11240	11240	11020	14410	7770	11090	11157.58	1.89	0	-4591	12010	11550	11240	10780	10470	11395	10625	84	3320	500	7980	10	1	16584962	1849	26.55	2.78	12	0.51	420.00	4006.00	21950	20240131	-49.20	8420	20231024	32.42	21950	-49.20	20240131	10480	6.39	20240118	21950	-49.20	20240131	8420	32.42	20231024	3.98	N	089890	500	84 억		312884	N	N	59	N	00	N
21	20240729	130728	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11140	50	2	0.45	867089720	77719	17.45	11240	11240	11020	14410	7770	11090	11156.73	1.89	0	-8250	12010	11550	11240	10780	10470	11395	10625	84	3320	500	7980	10	1	16584962	1848	26.52	2.78	12	0.47	420.00	4006.00	21950	20240131	-49.25	8420	20231024	32.30	21950	-49.25	20240131	10480	6.30	20240118	21950	-49.25	20240131	8420	32.30	20231024	3.98	N	089890	500	84 억		312884	N	N	59	N	00	N
22	20240729	120721	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11100	10	2	0.09	762529280	68312	15.34	11240	11240	11020	14410	7770	11090	11162.45	1.89	0	-9926	12010	11550	11240	10780	10470	11395	10625	84	3320	500	7980	10	1	16584962	1841	26.43	2.77	12	0.41	420.00	4006.00	21950	20240131	-49.43	8420	20231024	31.83	21950	-49.43	20240131	10480	5.92	20240118	21950	-49.43	20240131	8420	31.83	20231024	3.98	N	089890	500	84 억		312884	N	N	59	N	00	N
23	20240729	110717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11190	100	2	0.90	646084820	57838	12.99	11240	11240	11020	14410	7770	11090	11170.59	1.89	0	-12149	12010	11550	11240	10780	10470	11395	10625	84	3320	500	7980	10	1	16584962	1856	26.64	2.79	12	0.35	420.00	4006.00	21950	20240131	-49.02	8420	20231024	32.90	21950	-49.02	20240131	10480	6.77	20240118	21950	-49.02	20240131	8420	32.90	20231024	3.98	N	089890	500	84 억		312884	N	N	59	N	00	N
24	20240729	100715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11150	60	2	0.54	337780330	30258	6.79	11240	11240	11020	14410	7770	11090	11163.34	1.89	0	-2738	12010	11550	11240	10780	10470	11395	10625	84	3320	500	7980	10	1	16584962	1849	26.55	2.78	12	0.18	420.00	4006.00	21950	20240131	-49.20	8420	20231024	32.42	21950	-49.20	20240131	10480	6.39	20240118	21950	-49.20	20240131	8420	32.42	20231024	3.98	N	089890	500	84 억		312884	N	N	59	N	00	N
25	20240729	090715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11030	-60	5	-0.54	119044710	10657	2.39	11240	11240	11020	14410	7770	11090	11170.56	1.89	0	-4565	12010	11550	11240	10780	10470	11395	10625	84	3320	500	7980	10	1	16584962	1829	26.26	2.75	12	0.06	420.00	4006.00	21950	20240131	-49.75	8420	20231024	31.00	21950	-49.75	20240131	10480	5.25	20240118	21950	-49.75	20240131	8420	31.00	20231024	3.98	N	089890	500	84 억		312884	N	N	59	N	00	N
26	20240726	160704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11090	-530	5	-4.56	4932189010	442315	78.98	11620	11700	10930	15100	8140	11620	11150.99	1.84	0	7401	13273	12446	12013	11186	10753	12230	10970	84	3480	500	8360	10	1	16584962	1839	26.40	2.77	12	2.67	420.00	4006.00	21950	20240131	-49.48	8420	20231024	31.71	21950	-49.48	20240131	10480	5.82	20240118	21950	-49.48	20240131	8420	31.71	20231024	4.01	N	089890	500	84 억		304831	N	N	59	N	00	N
27	20240726	150712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10990	-630	5	-5.42	4659747890	417721	74.59	11620	11700	10930	15100	8140	11620	11155.17	1.84	0	7604	13273	12446	12013	11186	10753	12230	10970	84	3480	500	8360	10	1	16584962	1823	26.17	2.74	12	2.52	420.00	4006.00	21950	20240131	-49.93	8420	20231024	30.52	21950	-49.93	20240131	10480	4.87	20240118	21950	-49.93	20240131	8420	30.52	20231024	4.01	N	089890	500	84 억		304831	N	N	327	N	00	N
28	20240726	140712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	10940	-680	5	-5.85	3314206540	295759	52.81	11620	11700	10930	15100	8140	11620	11205.77	1.84	0	-1208	13273	12446	12013	11186	10753	12230	10970	84	3480	500	8360	10	1	16584962	1814	26.05	2.73	12	1.78	420.00	4006.00	21950	20240131	-50.16	8420	20231024	29.93	21950	-50.16	20240131	10480	4.39	20240118	21950	-50.16	20240131	8420	29.93	20231024	4.01	N	089890	500	84 억		304831	N	N	327	N	00	N
29	20240726	130712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11080	-540	5	-4.65	2313108130	205097	36.62	11620	11700	11000	15100	8140	11620	11278.12	1.84	0	3159	13273	12446	12013	11186	10753	12230	10970	84	3480	500	8360	10	1	16584962	1838	26.38	2.77	12	1.24	420.00	4006.00	21950	20240131	-49.52	8420	20231024	31.59	21950	-49.52	20240131	10480	5.73	20240118	21950	-49.52	20240131	8420	31.59	20231024	4.01	N	089890	500	84 억		304831	N	N	327	N	00	N
30	20240726	120716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11200	-420	5	-3.61	1929178950	170563	30.46	11620	11700	11000	15100	8140	11620	11310.65	1.84	0	5435	13273	12446	12013	11186	10753	12230	10970	84	3480	500	8360	10	1	16584962	1858	26.67	2.80	12	1.03	420.00	4006.00	21950	20240131	-48.97	8420	20231024	33.02	21950	-48.97	20240131	10480	6.87	20240118	21950	-48.97	20240131	8420	33.02	20231024	4.01	N	089890	500	84 억		304831	N	N	327	N	00	N
31	20240726	110714	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11190	-430	5	-3.70	1717301970	151636	27.08	11620	11700	11000	15100	8140	11620	11325.16	1.84	0	6672	13273	12446	12013	11186	10753	12230	10970	84	3480	500	8360	10	1	16584962	1856	26.64	2.79	12	0.91	420.00	4006.00	21950	20240131	-49.02	8420	20231024	32.90	21950	-49.02	20240131	10480	6.77	20240118	21950	-49.02	20240131	8420	32.90	20231024	4.01	N	089890	500	84 억		304831	N	N	327	N	00	N
32	20240726	100713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11390	-230	5	-1.98	1316958670	115832	20.68	11620	11700	11000	15100	8140	11620	11369.56	1.84	0	11444	13273	12446	12013	11186	10753	12230	10970	84	3480	500	8360	10	1	16584962	1889	27.12	2.84	12	0.70	420.00	4006.00	21950	20240131	-48.11	8420	20231024	35.27	21950	-48.11	20240131	10480	8.68	20240118	21950	-48.11	20240131	8420	35.27	20231024	4.01	N	089890	500	84 억		304831	N	N	327	N	00	N
33	20240726	090707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11680	60	2	0.52	283546200	24359	4.35	11620	11700	11490	15100	8140	11620	11640.31	1.84	0	-3211	13273	12446	12013	11186	10753	12230	10970	84	3480	500	8360	10	1	16584962	1937	27.81	2.92	12	0.15	420.00	4006.00	21950	20240131	-46.79	8420	20231024	38.72	21950	-46.79	20240131	10480	11.45	20240118	21950	-46.79	20240131	8420	38.72	20231024	4.01	N	089890	500	84 억		304831	N	N	327	N	00	N
34	20240725	160709	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11620	-1480	5	-11.30	6664422670	554861	815.49	12650	12840	11580	17030	9170	13100	12011.46	1.64	0	32649	13506	13302	12996	12792	12486	13405	12895	84	3930	500	9430	10	1	16584962	1927	27.67	2.90	12	3.35	420.00	4006.00	21950	20240131	-47.06	8420	20231024	38.00	21950	-47.06	20240131	10480	10.88	20240118	21950	-47.06	20240131	8420	38.00	20231024	4.08	N	089890	500	84 억		272213	N	N	327	N	00	N
35	20240725	150717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11580	-1520	5	-11.60	6012150710	498879	733.21	12650	12840	11580	17030	9170	13100	12051.32	1.64	0	27620	13506	13302	12996	12792	12486	13405	12895	84	3930	500	9430	10	1	16584962	1921	27.57	2.89	12	3.01	420.00	4006.00	21950	20240131	-47.24	8420	20231024	37.53	21950	-47.24	20240131	10480	10.50	20240118	21950	-47.24	20240131	8420	37.53	20231024	4.08	N	089890	500	84 억		272213	N	N	1	N	00	N
36	20240725	140717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11960	-1140	5	-8.70	4328210050	356000	523.22	12650	12840	11940	17030	9170	13100	12157.89	1.64	0	42277	13506	13302	12996	12792	12486	13405	12895	84	3930	500	9430	10	1	16584962	1984	28.48	2.99	12	2.15	420.00	4006.00	21950	20240131	-45.51	8420	20231024	42.04	21950	-45.51	20240131	10480	14.12	20240118	21950	-45.51	20240131	8420	42.04	20231024	4.08	N	089890	500	84 억		272213	N	N	1	N	00	N
37	20240725	130711	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12060	-1040	5	-7.94	3640156410	298832	439.20	12650	12840	11940	17030	9170	13100	12181.28	1.64	0	37473	13506	13302	12996	12792	12486	13405	12895	84	3930	500	9430	10	1	16584962	2000	28.71	3.01	12	1.80	420.00	4006.00	21950	20240131	-45.06	8420	20231024	43.23	21950	-45.06	20240131	10480	15.08	20240118	21950	-45.06	20240131	8420	43.23	20231024	4.08	N	089890	500	84 억		272213	N	N	1	N	00	N
38	20240725	120715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12100	-1000	5	-7.63	2696338150	220370	323.88	12650	12840	12020	17030	9170	13100	12235.50	1.64	0	11963	13506	13302	12996	12792	12486	13405	12895	84	3930	500	9430	10	1	16584962	2007	28.81	3.02	12	1.33	420.00	4006.00	21950	20240131	-44.87	8420	20231024	43.71	21950	-44.87	20240131	10480	15.46	20240118	21950	-44.87	20240131	8420	43.71	20231024	4.08	N	089890	500	84 억		272213	N	N	1	N	00	N
39	20240725	110710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12120	-980	5	-7.48	2141500440	174446	256.39	12650	12840	12070	17030	9170	13100	12276.01	1.64	0	5659	13506	13302	12996	12792	12486	13405	12895	84	3930	500	9430	10	1	16584962	2010	28.86	3.03	12	1.05	420.00	4006.00	21950	20240131	-44.78	8420	20231024	43.94	21950	-44.78	20240131	10480	15.65	20240118	21950	-44.78	20240131	8420	43.94	20231024	4.08	N	089890	500	84 억		272213	N	N	1	N	00	N
40	20240725	100709	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12260	-840	5	-6.41	1610944210	130787	192.22	12650	12840	12100	17030	9170	13100	12317.31	1.64	0	1566	13506	13302	12996	12792	12486	13405	12895	84	3930	500	9430	10	1	16584962	2033	29.19	3.06	12	0.79	420.00	4006.00	21950	20240131	-44.15	8420	20231024	45.61	21950	-44.15	20240131	10480	16.98	20240118	21950	-44.15	20240131	8420	45.61	20231024	4.08	N	089890	500	84 억		272213	N	N	1	N	00	N
41	20240725	090707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12740	-360	5	-2.75	178304420	14079	20.69	12650	12840	12640	17030	9170	13100	12664.57	1.64	0	405	13506	13302	12996	12792	12486	13405	12895	84	3930	500	9430	10	1	16584962	2113	30.33	3.18	12	0.08	420.00	4006.00	21950	20240131	-41.96	8420	20231024	51.31	21950	-41.96	20240131	10480	21.56	20240118	21950	-41.96	20240131	8420	51.31	20231024	4.08	N	089890	500	84 억		272213	N	N	1	N	00	N
42	20240724	160703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13100	170	2	1.31	875527680	67360	39.79	12710	13200	12690	16800	9060	12930	12996.74	1.62	0	4672	13536	13232	13036	12732	12536	13135	12635	84	3870	500	9300	10	1	16584962	2173	31.19	3.27	12	0.41	420.00	4006.00	21950	20240131	-40.32	8420	20231024	55.58	21950	-40.32	20240131	10480	25.00	20240118	21950	-40.32	20240131	8420	55.58	20231024	4.26	N	089890	500	84 억		267876	N	N	1	N	00	N
43	20240724	150715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13030	100	2	0.77	803616720	61863	36.54	12710	13200	12690	16800	9060	12930	12990.26	1.62	0	5997	13536	13232	13036	12732	12536	13135	12635	84	3870	500	9300	10	1	16584962	2161	31.02	3.25	12	0.37	420.00	4006.00	21950	20240131	-40.64	8420	20231024	54.75	21950	-40.64	20240131	10480	24.33	20240118	21950	-40.64	20240131	8420	54.75	20231024	4.26	N	089890	500	84 억		267876	N	N	0	N	00	N
44	20240724	140710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13080	150	2	1.16	630933380	48677	28.76	12710	13200	12690	16800	9060	12930	12961.63	1.62	0	3837	13536	13232	13036	12732	12536	13135	12635	84	3870	500	9300	10	1	16584962	2169	31.14	3.27	12	0.29	420.00	4006.00	21950	20240131	-40.41	8420	20231024	55.34	21950	-40.41	20240131	10480	24.81	20240118	21950	-40.41	20240131	8420	55.34	20231024	4.26	N	089890	500	84 억		267876	N	N	0	N	00	N
45	20240724	130717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13090	160	2	1.24	508686100	39279	23.20	12710	13200	12690	16800	9060	12930	12950.59	1.62	0	3043	13536	13232	13036	12732	12536	13135	12635	84	3870	500	9300	10	1	16584962	2171	31.17	3.27	12	0.24	420.00	4006.00	21950	20240131	-40.36	8420	20231024	55.46	21950	-40.36	20240131	10480	24.90	20240118	21950	-40.36	20240131	8420	55.46	20231024	4.26	N	089890	500	84 억		267876	N	N	0	N	00	N
46	20240724	120715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13090	160	2	1.24	456054780	35247	20.82	12710	13200	12690	16800	9060	12930	12938.83	1.62	0	3599	13536	13232	13036	12732	12536	13135	12635	84	3870	500	9300	10	1	16584962	2171	31.17	3.27	12	0.21	420.00	4006.00	21950	20240131	-40.36	8420	20231024	55.46	21950	-40.36	20240131	10480	24.90	20240118	21950	-40.36	20240131	8420	55.46	20231024	4.26	N	089890	500	84 억		267876	N	N	0	N	00	N
47	20240724	110711	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12970	40	2	0.31	348994100	27085	16.00	12710	13070	12690	16800	9060	12930	12885.14	1.62	0	3852	13536	13232	13036	12732	12536	13135	12635	84	3870	500	9300	10	1	16584962	2151	30.88	3.24	12	0.16	420.00	4006.00	21950	20240131	-40.91	8420	20231024	54.04	21950	-40.91	20240131	10480	23.76	20240118	21950	-40.91	20240131	8420	54.04	20231024	4.26	N	089890	500	84 억		267876	N	N	0	N	00	N
48	20240724	100730	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12950	20	2	0.15	233225670	18175	10.74	12710	12990	12690	16800	9060	12930	12832.22	1.62	0	3528	13536	13232	13036	12732	12536	13135	12635	84	3870	500	9300	10	1	16584962	2148	30.83	3.23	12	0.11	420.00	4006.00	21950	20240131	-41.00	8420	20231024	53.80	21950	-41.00	20240131	10480	23.57	20240118	21950	-41.00	20240131	8420	53.80	20231024	4.26	N	089890	500	84 억		267876	N	N	0	N	00	N
49	20240724	090707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12860	-70	5	-0.54	36312640	2850	1.68	12710	12890	12690	16800	9060	12930	12741.28	1.62	0	145	13536	13232	13036	12732	12536	13135	12635	84	3870	500	9300	10	1	16584962	2133	30.62	3.21	12	0.02	420.00	4006.00	21950	20240131	-41.41	8420	20231024	52.73	21950	-41.41	20240131	10480	22.71	20240118	21950	-41.41	20240131	8420	52.73	20231024	4.26	N	089890	500	84 억		267876	N	N	0	N	00	N
50	20240723	160700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12930	-240	5	-1.82	2207631690	169108	117.14	13200	13340	12840	17120	9220	13170	13054.91	1.51	0	17454	14190	13680	13390	12880	12590	13535	12735	84	3950	500	9480	10	1	16584962	2144	30.79	3.23	12	1.02	420.00	4006.00	21950	20240131	-41.09	8420	20231024	53.56	21950	-41.09	20240131	10480	23.38	20240118	21950	-41.09	20240131	8420	53.56	20231024	4.38	N	089890	500	84 억		250704	N	N	0	N	00	N
51	20240723	150717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12980	-190	5	-1.44	2035745170	155811	107.93	13200	13340	12840	17120	9220	13170	13065.48	1.51	0	13073	14190	13680	13390	12880	12590	13535	12735	84	3950	500	9480	10	1	16584962	2153	30.90	3.24	12	0.94	420.00	4006.00	21950	20240131	-40.87	8420	20231024	54.16	21950	-40.87	20240131	10480	23.85	20240118	21950	-40.87	20240131	8420	54.16	20231024	4.38	N	089890	500	84 억		250704	N	N	0	N	00	N
52	20240723	140705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13040	-130	5	-0.99	1862568940	142523	98.73	13200	13340	12840	17120	9220	13170	13068.55	1.51	0	11184	14190	13680	13390	12880	12590	13535	12735	84	3950	500	9480	10	1	16584962	2163	31.05	3.26	12	0.86	420.00	4006.00	21950	20240131	-40.59	8420	20231024	54.87	21950	-40.59	20240131	10480	24.43	20240118	21950	-40.59	20240131	8420	54.87	20231024	4.38	N	089890	500	84 억		250704	N	N	0	N	00	N
53	20240723	130700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13120	-50	5	-0.38	1737395240	132971	92.11	13200	13340	12840	17120	9220	13170	13065.97	1.51	0	8179	14190	13680	13390	12880	12590	13535	12735	84	3950	500	9480	10	1	16584962	2176	31.24	3.28	12	0.80	420.00	4006.00	21950	20240131	-40.23	8420	20231024	55.82	21950	-40.23	20240131	10480	25.19	20240118	21950	-40.23	20240131	8420	55.82	20231024	4.38	N	089890	500	84 억		250704	N	N	0	N	00	N
54	20240723	120706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12930	-240	5	-1.82	1427366080	109273	75.70	13200	13340	12840	17120	9220	13170	13062.39	1.51	0	-5100	14190	13680	13390	12880	12590	13535	12735	84	3950	500	9480	10	1	16584962	2144	30.79	3.23	12	0.66	420.00	4006.00	21950	20240131	-41.09	8420	20231024	53.56	21950	-41.09	20240131	10480	23.38	20240118	21950	-41.09	20240131	8420	53.56	20231024	4.38	N	089890	500	84 억		250704	N	N	0	N	00	N
55	20240723	110708	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13040	-130	5	-0.99	1116392460	85190	59.01	13200	13340	12840	17120	9220	13170	13104.74	1.51	0	-8157	14190	13680	13390	12880	12590	13535	12735	84	3950	500	9480	10	1	16584962	2163	31.05	3.26	12	0.51	420.00	4006.00	21950	20240131	-40.59	8420	20231024	54.87	21950	-40.59	20240131	10480	24.43	20240118	21950	-40.59	20240131	8420	54.87	20231024	4.38	N	089890	500	84 억		250704	N	N	0	N	00	N
56	20240723	100705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13060	-110	5	-0.84	769647420	58387	40.45	13200	13340	13050	17120	9220	13170	13181.83	1.51	0	-12898	14190	13680	13390	12880	12590	13535	12735	84	3950	500	9480	10	1	16584962	2166	31.10	3.26	12	0.35	420.00	4006.00	21950	20240131	-40.50	8420	20231024	55.11	21950	-40.50	20240131	10480	24.62	20240118	21950	-40.50	20240131	8420	55.11	20231024	4.38	N	089890	500	84 억		250704	N	N	0	N	00	N
57	20240723	090709	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13240	70	2	0.53	181557780	13750	9.52	13200	13270	13150	17120	9220	13170	13204.20	1.51	0	5163	14190	13680	13390	12880	12590	13535	12735	84	3950	500	9480	10	1	16584962	2196	31.52	3.31	12	0.08	420.00	4006.00	21950	20240131	-39.68	8420	20231024	57.24	21950	-39.68	20240131	10480	26.34	20240118	21950	-39.68	20240131	8420	57.24	20231024	4.38	N	089890	500	84 억		250704	N	N	0	N	00	N
58	20240722	160659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13170	-730	5	-5.25	1902685370	143006	108.25	13900	13900	13100	18070	9730	13900	13304.85	1.51	0	-605	14180	14040	13820	13680	13460	14110	13750	84	4170	500	10000	10	1	16584962	2184	31.36	3.29	12	0.86	420.00	4006.00	21950	20240131	-40.00	8420	20231024	56.41	21950	-40.00	20240131	10480	25.67	20240118	21950	-40.00	20240131	8420	56.41	20231024	4.41	N	089890	500	84 억		250908	N	N	0	N	00	N
59	20240722	150705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13120	-780	5	-5.61	1752515780	131589	99.61	13900	13900	13120	18070	9730	13900	13317.98	1.51	0	573	14180	14040	13820	13680	13460	14110	13750	84	4170	500	10000	10	1	16584962	2176	31.24	3.28	12	0.79	420.00	4006.00	21950	20240131	-40.23	8420	20231024	55.82	21950	-40.23	20240131	10480	25.19	20240118	21950	-40.23	20240131	8420	55.82	20231024	4.41	N	089890	500	84 억		250908	N	N	0	N	00	N
60	20240722	140707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13200	-700	5	-5.04	1552706410	116423	88.13	13900	13900	13180	18070	9730	13900	13336.64	1.51	0	4418	14180	14040	13820	13680	13460	14110	13750	84	4170	500	10000	10	1	16584962	2189	31.43	3.30	12	0.70	420.00	4006.00	21950	20240131	-39.86	8420	20231024	56.77	21950	-39.86	20240131	10480	25.95	20240118	21950	-39.86	20240131	8420	56.77	20231024	4.41	N	089890	500	84 억		250908	N	N	0	N	00	N
61	20240722	130703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13260	-640	5	-4.60	1321751570	98944	74.90	13900	13900	13180	18070	9730	13900	13358.43	1.51	0	2153	14180	14040	13820	13680	13460	14110	13750	84	4170	500	10000	10	1	16584962	2199	31.57	3.31	12	0.60	420.00	4006.00	21950	20240131	-39.59	8420	20231024	57.48	21950	-39.59	20240131	10480	26.53	20240118	21950	-39.59	20240131	8420	57.48	20231024	4.41	N	089890	500	84 억		250908	N	N	0	N	00	N
62	20240722	120704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13230	-670	5	-4.82	1176242310	87937	66.57	13900	13900	13200	18070	9730	13900	13375.80	1.51	0	2780	14180	14040	13820	13680	13460	14110	13750	84	4170	500	10000	10	1	16584962	2194	31.50	3.30	12	0.53	420.00	4006.00	21950	20240131	-39.73	8420	20231024	57.13	21950	-39.73	20240131	10480	26.24	20240118	21950	-39.73	20240131	8420	57.13	20231024	4.41	N	089890	500	84 억		250908	N	N	0	N	00	N
63	20240722	110659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13290	-610	5	-4.39	1017620940	75952	57.49	13900	13900	13210	18070	9730	13900	13398.03	1.51	0	3131	14180	14040	13820	13680	13460	14110	13750	84	4170	500	10000	10	1	16584962	2204	31.64	3.32	12	0.46	420.00	4006.00	21950	20240131	-39.45	8420	20231024	57.84	21950	-39.45	20240131	10480	26.81	20240118	21950	-39.45	20240131	8420	57.84	20231024	4.41	N	089890	500	84 억		250908	N	N	0	N	00	N
64	20240722	100703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13370	-530	5	-3.81	607006270	45043	34.10	13900	13900	13300	18070	9730	13900	13475.90	1.51	0	-4460	14180	14040	13820	13680	13460	14110	13750	84	4170	500	10000	10	1	16584962	2217	31.83	3.34	12	0.27	420.00	4006.00	21950	20240131	-39.09	8420	20231024	58.79	21950	-39.09	20240131	10480	27.58	20240118	21950	-39.09	20240131	8420	58.79	20231024	4.41	N	089890	500	84 억		250908	N	N	0	N	00	N
65	20240722	090703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13790	-110	5	-0.79	14947980	1085	0.82	13900	13900	13710	18070	9730	13900	13773.80	1.51	0	123	14180	14040	13820	13680	13460	14110	13750	84	4170	500	10000	10	1	16584962	2287	32.83	3.44	12	0.01	420.00	4006.00	21950	20240131	-37.18	8420	20231024	63.78	21950	-37.18	20240131	10480	31.58	20240118	21950	-37.18	20240131	8420	63.78	20231024	4.41	N	089890	500	84 억		250908	N	N	0	N	00	N
66	20240719	160647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13900	0	3	0.00	1795123930	130219	81.48	13820	13960	13600	18070	9730	13900	13785.27	1.59	0	-13017	14393	14146	13923	13676	13453	14035	13565	84	4170	500	10000	10	1	16584962	2305	33.10	3.47	12	0.79	420.00	4006.00	21950	20240131	-36.67	8420	20231024	65.08	21950	-36.67	20240131	10480	32.63	20240118	21950	-36.67	20240131	8420	65.08	20231024	4.42	N	089890	500	84 억		264089	N	N	0	N	00	N
67	20240719	150653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13820	-80	5	-0.58	1589789870	115417	72.22	13820	13960	13600	18070	9730	13900	13774.31	1.59	0	-11717	14393	14146	13923	13676	13453	14035	13565	84	4170	500	10000	10	1	16584962	2292	32.90	3.45	12	0.70	420.00	4006.00	21950	20240131	-37.04	8420	20231024	64.13	21950	-37.04	20240131	10480	31.87	20240118	21950	-37.04	20240131	8420	64.13	20231024	4.42	N	089890	500	84 억		264089	N	N	0	N	00	N
68	20240719	140657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13800	-100	5	-0.72	1368545180	99387	62.19	13820	13960	13600	18070	9730	13900	13769.86	1.59	0	-10151	14393	14146	13923	13676	13453	14035	13565	84	4170	500	10000	10	1	16584962	2289	32.86	3.44	12	0.60	420.00	4006.00	21950	20240131	-37.13	8420	20231024	63.90	21950	-37.13	20240131	10480	31.68	20240118	21950	-37.13	20240131	8420	63.90	20231024	4.42	N	089890	500	84 억		264089	N	N	0	N	00	N
69	20240719	130648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13760	-140	5	-1.01	1181973620	85873	53.73	13820	13960	13600	18070	9730	13900	13764.21	1.59	0	-18046	14393	14146	13923	13676	13453	14035	13565	84	4170	500	10000	10	1	16584962	2282	32.76	3.43	12	0.52	420.00	4006.00	21950	20240131	-37.31	8420	20231024	63.42	21950	-37.31	20240131	10480	31.30	20240118	21950	-37.31	20240131	8420	63.42	20231024	4.42	N	089890	500	84 억		264089	N	N	0	N	00	N
70	20240719	120649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13710	-190	5	-1.37	1117992410	81209	50.82	13820	13960	13600	18070	9730	13900	13766.85	1.59	0	-19706	14393	14146	13923	13676	13453	14035	13565	84	4170	500	10000	10	1	16584962	2274	32.64	3.42	12	0.49	420.00	4006.00	21950	20240131	-37.54	8420	20231024	62.83	21950	-37.54	20240131	10480	30.82	20240118	21950	-37.54	20240131	8420	62.83	20231024	4.42	N	089890	500	84 억		264089	N	N	0	N	00	N
71	20240719	110654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13660	-240	5	-1.73	1038779030	75432	47.20	13820	13960	13600	18070	9730	13900	13771.07	1.59	0	-20972	14393	14146	13923	13676	13453	14035	13565	84	4170	500	10000	10	1	16584962	2266	32.52	3.41	12	0.45	420.00	4006.00	21950	20240131	-37.77	8420	20231024	62.23	21950	-37.77	20240131	10480	30.34	20240118	21950	-37.77	20240131	8420	62.23	20231024	4.42	N	089890	500	84 억		264089	N	N	0	N	00	N
72	20240719	100556	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13780	-120	5	-0.86	735590230	53287	33.34	13820	13960	13690	18070	9730	13900	13804.31	1.59	0	-11614	14393	14146	13923	13676	13453	14035	13565	84	4170	500	10000	10	1	16584962	2285	32.81	3.44	12	0.32	420.00	4006.00	21950	20240131	-37.22	8420	20231024	63.66	21950	-37.22	20240131	10480	31.49	20240118	21950	-37.22	20240131	8420	63.66	20231024	4.42	N	089890	500	84 억		264089	N	N	0	N	00	N
73	20240719	090703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13800	-100	5	-0.72	117471900	8509	5.32	13820	13900	13770	18070	9730	13900	13805.61	1.59	0	-6394	14393	14146	13923	13676	13453	14035	13565	84	4170	500	10000	10	1	16584962	2289	32.86	3.44	12	0.05	420.00	4006.00	21950	20240131	-37.13	8420	20231024	63.90	21950	-37.13	20240131	10480	31.68	20240118	21950	-37.13	20240131	8420	63.90	20231024	4.42	N	089890	500	84 억		264089	N	N	0	N	00	N
74	20240718	160640	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13900	-360	5	-2.52	2202846500	159174	162.50	14000	14170	13700	18530	9990	14260	13839.09	1.47	0	20915	14880	14570	14360	14050	13840	14465	13945	84	4270	500	10260	10	1	16584962	2305	33.10	3.47	12	0.96	420.00	4006.00	21950	20240131	-36.67	8420	20231024	65.08	21950	-36.67	20240131	10480	32.63	20240118	21950	-36.67	20240131	8420	65.08	20231024	4.33	N	089890	500	84 억		244337	N	N	0	N	00	N
75	20240718	150649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13860	-400	5	-2.81	1870455990	135265	138.09	14000	14170	13700	18530	9990	14260	13828.09	1.47	0	11648	14880	14570	14360	14050	13840	14465	13945	84	4270	500	10260	10	1	16584962	2299	33.00	3.46	12	0.82	420.00	4006.00	21950	20240131	-36.86	8420	20231024	64.61	21950	-36.86	20240131	10480	32.25	20240118	21950	-36.86	20240131	8420	64.61	20231024	4.33	N	089890	500	84 억		244337	N	N	0	N	00	N
76	20240718	140644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13790	-470	5	-3.30	1631436880	118002	120.47	14000	14170	13700	18530	9990	14260	13825.50	1.47	0	8023	14880	14570	14360	14050	13840	14465	13945	84	4270	500	10260	10	1	16584962	2287	32.83	3.44	12	0.71	420.00	4006.00	21950	20240131	-37.18	8420	20231024	63.78	21950	-37.18	20240131	10480	31.58	20240118	21950	-37.18	20240131	8420	63.78	20231024	4.33	N	089890	500	84 억		244337	N	N	0	N	00	N
77	20240718	130645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13760	-500	5	-3.51	1431985590	103527	105.69	14000	14170	13700	18530	9990	14260	13832.00	1.47	0	6506	14880	14570	14360	14050	13840	14465	13945	84	4270	500	10260	10	1	16584962	2282	32.76	3.43	12	0.62	420.00	4006.00	21950	20240131	-37.31	8420	20231024	63.42	21950	-37.31	20240131	10480	31.30	20240118	21950	-37.31	20240131	8420	63.42	20231024	4.33	N	089890	500	84 억		244337	N	N	0	N	00	N
78	20240718	120646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13800	-460	5	-3.23	1145630920	82714	84.44	14000	14170	13730	18530	9990	14260	13850.51	1.47	0	4043	14880	14570	14360	14050	13840	14465	13945	84	4270	500	10260	10	1	16584962	2289	32.86	3.44	12	0.50	420.00	4006.00	21950	20240131	-37.13	8420	20231024	63.90	21950	-37.13	20240131	10480	31.68	20240118	21950	-37.13	20240131	8420	63.90	20231024	4.33	N	089890	500	84 억		244337	N	N	0	N	00	N
79	20240718	110649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13810	-450	5	-3.16	1013907470	73155	74.68	14000	14170	13730	18530	9990	14260	13859.72	1.47	0	2298	14880	14570	14360	14050	13840	14465	13945	84	4270	500	10260	10	1	16584962	2290	32.88	3.45	12	0.44	420.00	4006.00	21950	20240131	-37.08	8420	20231024	64.01	21950	-37.08	20240131	10480	31.77	20240118	21950	-37.08	20240131	8420	64.01	20231024	4.33	N	089890	500	84 억		244337	N	N	0	N	00	N
80	20240718	100652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13740	-520	5	-3.65	771272040	55607	56.77	14000	14170	13740	18530	9990	14260	13870.05	1.47	0	955	14880	14570	14360	14050	13840	14465	13945	84	4270	500	10260	10	1	16584962	2279	32.71	3.43	12	0.34	420.00	4006.00	21950	20240131	-37.40	8420	20231024	63.18	21950	-37.40	20240131	10480	31.11	20240118	21950	-37.40	20240131	8420	63.18	20231024	4.33	N	089890	500	84 억		244337	N	N	0	N	00	N
81	20240718	090651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13850	-410	5	-2.88	136048930	9792	10.00	14000	14170	13800	18530	9990	14260	13893.89	1.47	0	258	14880	14570	14360	14050	13840	14465	13945	84	4270	500	10260	10	1	16584962	2297	32.98	3.46	12	0.06	420.00	4006.00	21950	20240131	-36.90	8420	20231024	64.49	21950	-36.90	20240131	10480	32.16	20240118	21950	-36.90	20240131	8420	64.49	20231024	4.33	N	089890	500	84 억		244337	N	N	0	N	00	N
82	20240717	160718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14260	-290	5	-1.99	1399536670	97345	17.65	14550	14670	14150	18910	10190	14550	14377.34	1.60	0	-20984	15150	14850	14580	14280	14010	14715	14145	84	4360	500	10470	10	1	16584962	2365	33.95	3.56	12	0.59	420.00	4006.00	21950	20240131	-35.03	8420	20231024	69.36	21950	-35.03	20240131	10480	36.07	20240118	21950	-35.03	20240131	8420	69.36	20231024	4.23	N	089890	500	84 억		265240	N	N	0	N	00	N
83	20240717	150722	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14200	-350	5	-2.41	1156571480	80260	14.55	14550	14670	14180	18910	10190	14550	14410.31	1.60	0	-19310	15150	14850	14580	14280	14010	14715	14145	84	4360	500	10470	10	1	16584962	2355	33.81	3.54	12	0.48	420.00	4006.00	21950	20240131	-35.31	8420	20231024	68.65	21950	-35.31	20240131	10480	35.50	20240118	21950	-35.31	20240131	8420	68.65	20231024	4.23	N	089890	500	84 억		265240	N	N	0	N	00	N
84	20240717	140719	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14410	-140	5	-0.96	832792110	57607	10.45	14550	14670	14340	18910	10190	14550	14456.44	1.60	0	-16609	15150	14850	14580	14280	14010	14715	14145	84	4360	500	10470	10	1	16584962	2390	34.31	3.60	12	0.35	420.00	4006.00	21950	20240131	-34.35	8420	20231024	71.14	21950	-34.35	20240131	10480	37.50	20240118	21950	-34.35	20240131	8420	71.14	20231024	4.23	N	089890	500	84 억		265240	N	N	0	N	00	N
85	20240717	130718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14410	-140	5	-0.96	671088460	46396	8.41	14550	14670	14340	18910	10190	14550	14464.36	1.60	0	-12626	15150	14850	14580	14280	14010	14715	14145	84	4360	500	10470	10	1	16584962	2390	34.31	3.60	12	0.28	420.00	4006.00	21950	20240131	-34.35	8420	20231024	71.14	21950	-34.35	20240131	10480	37.50	20240118	21950	-34.35	20240131	8420	71.14	20231024	4.23	N	089890	500	84 억		265240	N	N	0	N	00	N
86	20240717	120719	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14480	-70	5	-0.48	572120780	39551	7.17	14550	14670	14340	18910	10190	14550	14465.39	1.60	0	-11138	15150	14850	14580	14280	14010	14715	14145	84	4360	500	10470	10	1	16584962	2402	34.48	3.61	12	0.24	420.00	4006.00	21950	20240131	-34.03	8420	20231024	71.97	21950	-34.03	20240131	10480	38.17	20240118	21950	-34.03	20240131	8420	71.97	20231024	4.23	N	089890	500	84 억		265240	N	N	0	N	00	N
87	20240717	110718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14450	-100	5	-0.69	455058620	31481	5.71	14550	14670	14340	18910	10190	14550	14455.02	1.60	0	-10909	15150	14850	14580	14280	14010	14715	14145	84	4360	500	10470	10	1	16584962	2397	34.40	3.61	12	0.19	420.00	4006.00	21950	20240131	-34.17	8420	20231024	71.62	21950	-34.17	20240131	10480	37.88	20240118	21950	-34.17	20240131	8420	71.62	20231024	4.23	N	089890	500	84 억		265240	N	N	0	N	00	N
88	20240717	100718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14410	-140	5	-0.96	259994420	17954	3.26	14550	14670	14410	18910	10190	14550	14481.14	1.60	0	-9011	15150	14850	14580	14280	14010	14715	14145	84	4360	500	10470	10	1	16584962	2390	34.31	3.60	12	0.11	420.00	4006.00	21950	20240131	-34.35	8420	20231024	71.14	21950	-34.35	20240131	10480	37.50	20240118	21950	-34.35	20240131	8420	71.14	20231024	4.23	N	089890	500	84 억		265240	N	N	0	N	00	N
89	20240717	090556	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14500	-50	5	-0.34	49640660	3418	0.62	14550	14670	14490	18910	10190	14550	14523.31	1.60	0	-2560	15150	14850	14580	14280	14010	14715	14145	84	4360	500	10470	10	1	16584962	2405	34.52	3.62	12	0.02	420.00	4006.00	21950	20240131	-33.94	8420	20231024	72.21	21950	-33.94	20240131	10480	38.36	20240118	21950	-33.94	20240131	8420	72.21	20231024	4.23	N	089890	500	84 억		265240	N	N	0	N	00	N
90	20240716	160720	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14550	-380	5	-2.55	3352470860	231085	66.10	14880	14880	14310	19400	10460	14930	14506.61	1.53	0	10358	15683	15306	14753	14376	13823	15495	14565	84	4470	500	10740	10	1	16584962	2413	34.64	3.63	12	1.39	420.00	4006.00	21950	20240131	-33.71	8420	20231024	72.80	21950	-33.71	20240131	10480	38.84	20240118	21950	-33.71	20240131	8420	72.80	20231024	4.30	N	089890	500	84 억		253753	N	N	0	N	00	N
91	20240716	150727	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14410	-520	5	-3.48	3134372510	216082	61.81	14880	14880	14310	19400	10460	14930	14504.70	1.53	0	9718	15683	15306	14753	14376	13823	15495	14565	84	4470	500	10740	10	1	16584962	2390	34.31	3.60	12	1.30	420.00	4006.00	21950	20240131	-34.35	8420	20231024	71.14	21950	-34.35	20240131	10480	37.50	20240118	21950	-34.35	20240131	8420	71.14	20231024	4.30	N	089890	500	84 억		253753	N	N	0	N	00	N
92	20240716	140724	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14550	-380	5	-2.55	2495122820	171991	49.20	14880	14880	14310	19400	10460	14930	14506.31	1.53	0	4150	15683	15306	14753	14376	13823	15495	14565	84	4470	500	10740	10	1	16584962	2413	34.64	3.63	12	1.04	420.00	4006.00	21950	20240131	-33.71	8420	20231024	72.80	21950	-33.71	20240131	10480	38.84	20240118	21950	-33.71	20240131	8420	72.80	20231024	4.30	N	089890	500	84 억		253753	N	N	0	N	00	N
93	20240716	130725	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14530	-400	5	-2.68	2140872040	147628	42.23	14880	14880	14310	19400	10460	14930	14500.65	1.53	0	4451	15683	15306	14753	14376	13823	15495	14565	84	4470	500	10740	10	1	16584962	2410	34.60	3.63	12	0.89	420.00	4006.00	21950	20240131	-33.80	8420	20231024	72.57	21950	-33.80	20240131	10480	38.65	20240118	21950	-33.80	20240131	8420	72.57	20231024	4.30	N	089890	500	84 억		253753	N	N	0	N	00	N
94	20240716	120723	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14580	-350	5	-2.34	1835923820	126688	36.24	14880	14880	14310	19400	10460	14930	14490.32	1.53	0	3016	15683	15306	14753	14376	13823	15495	14565	84	4470	500	10740	10	1	16584962	2418	34.71	3.64	12	0.76	420.00	4006.00	21950	20240131	-33.58	8420	20231024	73.16	21950	-33.58	20240131	10480	39.12	20240118	21950	-33.58	20240131	8420	73.16	20231024	4.30	N	089890	500	84 억		253753	N	N	0	N	00	N
95	20240716	110723	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14560	-370	5	-2.48	1384891590	95723	27.38	14880	14880	14310	19400	10460	14930	14465.77	1.53	0	-5807	15683	15306	14753	14376	13823	15495	14565	84	4470	500	10740	10	1	16584962	2415	34.67	3.63	12	0.58	420.00	4006.00	21950	20240131	-33.67	8420	20231024	72.92	21950	-33.67	20240131	10480	38.93	20240118	21950	-33.67	20240131	8420	72.92	20231024	4.30	N	089890	500	84 억		253753	N	N	0	N	00	N
96	20240716	100724	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14380	-550	5	-3.68	828994390	57280	16.39	14880	14880	14310	19400	10460	14930	14469.48	1.53	0	-13453	15683	15306	14753	14376	13823	15495	14565	84	4470	500	10740	10	1	16584962	2385	34.24	3.59	12	0.35	420.00	4006.00	21950	20240131	-34.49	8420	20231024	70.78	21950	-34.49	20240131	10480	37.21	20240118	21950	-34.49	20240131	8420	70.78	20231024	4.30	N	089890	500	84 억		253753	N	N	0	N	00	N
97	20240716	090722	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14600	-330	5	-2.21	98592040	6692	1.91	14880	14880	14520	19400	10460	14930	14720.39	1.53	0	-4133	15683	15306	14753	14376	13823	15495	14565	84	4470	500	10740	10	1	16584962	2421	34.76	3.64	12	0.04	420.00	4006.00	21950	20240131	-33.49	8420	20231024	73.40	21950	-33.49	20240131	10480	39.31	20240118	21950	-33.49	20240131	8420	73.40	20231024	4.30	N	089890	500	84 억		253753	N	N	0	N	00	N
98	20240715	160711	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14930	30	2	0.20	5061536020	348930	80.14	14820	15130	14200	19370	10430	14900	14504.47	1.31	0	35473	15666	15282	15086	14702	14506	15185	14605	84	4470	500	10720	10	1	16584962	2476	35.55	3.73	12	2.10	420.00	4006.00	21950	20240131	-31.98	8420	20231024	77.32	21950	-31.98	20240131	10480	42.46	20240118	21950	-31.98	20240131	8420	77.32	20231024	4.32	N	089890	500	84 억		217605	N	N	0	N	00	N
99	20240715	150717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14700	-200	5	-1.34	4596658340	317497	72.92	14820	15130	14200	19370	10430	14900	14477.80	1.31	0	51491	15666	15282	15086	14702	14506	15185	14605	84	4470	500	10720	10	1	16584962	2438	35.00	3.67	12	1.91	420.00	4006.00	21950	20240131	-33.03	8420	20231024	74.58	21950	-33.03	20240131	10480	40.27	20240118	21950	-33.03	20240131	8420	74.58	20231024	4.32	N	089890	500	84 억		217605	N	N	0	N	00	N
100	20240715	140715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14490	-410	5	-2.75	3679088940	254263	58.40	14820	15130	14200	19370	10430	14900	14469.62	1.31	0	44704	15666	15282	15086	14702	14506	15185	14605	84	4470	500	10720	10	1	16584962	2403	34.50	3.62	12	1.53	420.00	4006.00	21950	20240131	-33.99	8420	20231024	72.09	21950	-33.99	20240131	10480	38.26	20240118	21950	-33.99	20240131	8420	72.09	20231024	4.32	N	089890	500	84 억		217605	N	N	0	N	00	N
101	20240715	130717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14500	-400	5	-2.68	3095302200	213843	49.11	14820	15130	14200	19370	10430	14900	14474.65	1.31	0	34838	15666	15282	15086	14702	14506	15185	14605	84	4470	500	10720	10	1	16584962	2405	34.52	3.62	12	1.29	420.00	4006.00	21950	20240131	-33.94	8420	20231024	72.21	21950	-33.94	20240131	10480	38.36	20240118	21950	-33.94	20240131	8420	72.21	20231024	4.32	N	089890	500	84 억		217605	N	N	0	N	00	N
102	20240715	120715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14350	-550	5	-3.69	2623134520	180922	41.55	14820	15130	14200	19370	10430	14900	14498.70	1.31	0	25839	15666	15282	15086	14702	14506	15185	14605	84	4470	500	10720	10	1	16584962	2380	34.17	3.58	12	1.09	420.00	4006.00	21950	20240131	-34.62	8420	20231024	70.43	21950	-34.62	20240131	10480	36.93	20240118	21950	-34.62	20240131	8420	70.43	20231024	4.32	N	089890	500	84 억		217605	N	N	0	N	00	N
103	20240715	110715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14310	-590	5	-3.96	2380137650	164016	37.67	14820	15130	14200	19370	10430	14900	14511.62	1.31	0	20992	15666	15282	15086	14702	14506	15185	14605	84	4470	500	10720	10	1	16584962	2373	34.07	3.57	12	0.99	420.00	4006.00	21950	20240131	-34.81	8420	20231024	69.95	21950	-34.81	20240131	10480	36.55	20240118	21950	-34.81	20240131	8420	69.95	20231024	4.32	N	089890	500	84 억		217605	N	N	0	N	00	N
104	20240715	100715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14460	-440	5	-2.95	1813574430	124622	28.62	14820	15130	14200	19370	10430	14900	14552.60	1.31	0	1192	15666	15282	15086	14702	14506	15185	14605	84	4470	500	10720	10	1	16584962	2398	34.43	3.61	12	0.75	420.00	4006.00	21950	20240131	-34.12	8420	20231024	71.73	21950	-34.12	20240131	10480	37.98	20240118	21950	-34.12	20240131	8420	71.73	20231024	4.32	N	089890	500	84 억		217605	N	N	0	N	00	N
105	20240715	090716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14850	-50	5	-0.34	265318220	17868	4.10	14820	15130	14800	19370	10430	14900	14848.79	1.31	0	-3272	15666	15282	15086	14702	14506	15185	14605	84	4470	500	10720	10	1	16584962	2463	35.36	3.71	12	0.11	420.00	4006.00	21950	20240131	-32.35	8420	20231024	76.37	21950	-32.35	20240131	10480	41.70	20240118	21950	-32.35	20240131	8420	76.37	20231024	4.32	N	089890	500	84 억		217605	N	N	0	N	00	N
106	20240712	160709	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14900	-570	5	-3.68	2559176310	170262	94.00	15310	15470	14890	20100	10830	15470	15030.88	1.28	0	5166	16703	16086	15763	15146	14823	15925	14985	84	4630	500	11130	10	1	16584962	2471	35.48	3.72	12	1.03	420.00	4006.00	21950	20240131	-32.12	8420	20231024	76.96	21950	-32.12	20240131	10480	42.18	20240118	21950	-32.12	20240131	8420	76.96	20231024	4.27	N	089890	500	84 억		211965	N	N	1152	N	00	N
107	20240712	150715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14970	-500	5	-3.23	2402446870	159766	88.21	15310	15470	14890	20100	10830	15470	15037.28	1.28	0	4961	16703	16086	15763	15146	14823	15925	14985	84	4630	500	11130	10	1	16584962	2483	35.64	3.74	12	0.96	420.00	4006.00	21950	20240131	-31.80	8420	20231024	77.79	21950	-31.80	20240131	10480	42.84	20240118	21950	-31.80	20240131	8420	77.79	20231024	4.27	N	089890	500	84 억		211965	N	N	1152	N	00	N
108	20240712	140717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15000	-470	5	-3.04	2079496930	138126	76.26	15310	15470	14900	20100	10830	15470	15055.07	1.28	0	-786	16703	16086	15763	15146	14823	15925	14985	84	4630	500	11130	10	1	16584962	2488	35.71	3.74	12	0.83	420.00	4006.00	21950	20240131	-31.66	8420	20231024	78.15	21950	-31.66	20240131	10480	43.13	20240118	21950	-31.66	20240131	8420	78.15	20231024	4.27	N	089890	500	84 억		211965	N	N	1152	N	00	N
109	20240712	130712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14910	-560	5	-3.62	1731860720	114967	63.47	15310	15470	14900	20100	10830	15470	15063.98	1.28	0	-2709	16703	16086	15763	15146	14823	15925	14985	84	4630	500	11130	10	1	16584962	2473	35.50	3.72	12	0.69	420.00	4006.00	21950	20240131	-32.07	8420	20231024	77.08	21950	-32.07	20240131	10480	42.27	20240118	21950	-32.07	20240131	8420	77.08	20231024	4.27	N	089890	500	84 억		211965	N	N	1152	N	00	N
110	20240712	120714	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14920	-550	5	-3.56	1597072550	105938	58.49	15310	15470	14900	20100	10830	15470	15075.54	1.28	0	-3777	16703	16086	15763	15146	14823	15925	14985	84	4630	500	11130	10	1	16584962	2474	35.52	3.72	12	0.64	420.00	4006.00	21950	20240131	-32.03	8420	20231024	77.20	21950	-32.03	20240131	10480	42.37	20240118	21950	-32.03	20240131	8420	77.20	20231024	4.27	N	089890	500	84 억		211965	N	N	1152	N	00	N
111	20240712	110711	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14970	-500	5	-3.23	1256574160	83143	45.90	15310	15470	14960	20100	10830	15470	15113.40	1.28	0	-4377	16703	16086	15763	15146	14823	15925	14985	84	4630	500	11130	10	1	16584962	2483	35.64	3.74	12	0.50	420.00	4006.00	21950	20240131	-31.80	8420	20231024	77.79	21950	-31.80	20240131	10480	42.84	20240118	21950	-31.80	20240131	8420	77.79	20231024	4.27	N	089890	500	84 억		211965	N	N	1152	N	00	N
112	20240712	100713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15110	-360	5	-2.33	893191310	58906	32.52	15310	15470	15000	20100	10830	15470	15162.99	1.28	0	-93	16703	16086	15763	15146	14823	15925	14985	84	4630	500	11130	10	1	16584962	2506	35.98	3.77	12	0.36	420.00	4006.00	21950	20240131	-31.16	8420	20231024	79.45	21950	-31.16	20240131	10480	44.18	20240118	21950	-31.16	20240131	8420	79.45	20231024	4.27	N	089890	500	84 억		211965	N	N	1152	N	00	N
113	20240712	090710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15240	-230	5	-1.49	89428740	5837	3.22	15310	15470	15230	20100	10830	15470	15320.99	1.28	0	-3412	16703	16086	15763	15146	14823	15925	14985	84	4630	500	11130	10	1	16584962	2528	36.29	3.80	12	0.04	420.00	4006.00	21950	20240131	-30.57	8420	20231024	81.00	21950	-30.57	20240131	10480	45.42	20240118	21950	-30.57	20240131	8420	81.00	20231024	4.27	N	089890	500	84 억		211965	N	N	1152	N	00	N
114	20240711	160707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15470	-230	5	-1.46	2818317500	178355	108.50	15970	16380	15440	20400	10990	15700	15801.97	1.44	0	-26802	16633	16166	15833	15366	15033	16000	15200	84	4700	500	11300	10	1	16584962	2566	36.83	3.86	12	1.08	420.00	4006.00	21950	20240131	-29.52	8420	20231024	83.73	21950	-29.52	20240131	10480	47.61	20240118	21950	-29.52	20240131	8420	83.73	20231024	4.28	N	089890	500	84 억		238868	N	N	1152	N	00	N
115	20240711	150713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15580	-120	5	-0.76	2357058210	148576	90.39	15970	16380	15530	20400	10990	15700	15864.33	1.44	0	-16835	16633	16166	15833	15366	15033	16000	15200	84	4700	500	11300	10	1	16584962	2584	37.10	3.89	12	0.90	420.00	4006.00	21950	20240131	-29.02	8420	20231024	85.04	21950	-29.02	20240131	10480	48.66	20240118	21950	-29.02	20240131	8420	85.04	20231024	4.28	N	089890	500	84 억		238868	N	N	0	N	00	N
116	20240711	140712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15730	30	2	0.19	2022245530	127114	77.33	15970	16380	15630	20400	10990	15700	15908.91	1.44	0	-7315	16633	16166	15833	15366	15033	16000	15200	84	4700	500	11300	10	1	16584962	2609	37.45	3.93	12	0.77	420.00	4006.00	21950	20240131	-28.34	8420	20231024	86.82	21950	-28.34	20240131	10480	50.10	20240118	21950	-28.34	20240131	8420	86.82	20231024	4.28	N	089890	500	84 억		238868	N	N	0	N	00	N
117	20240711	130710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15750	50	2	0.32	1883779530	118294	71.96	15970	16380	15630	20400	10990	15700	15924.56	1.44	0	-7750	16633	16166	15833	15366	15033	16000	15200	84	4700	500	11300	10	1	16584962	2612	37.50	3.93	12	0.71	420.00	4006.00	21950	20240131	-28.25	8420	20231024	87.05	21950	-28.25	20240131	10480	50.29	20240118	21950	-28.25	20240131	8420	87.05	20231024	4.28	N	089890	500	84 억		238868	N	N	0	N	00	N
118	20240711	120710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15650	-50	5	-0.32	1729805380	108471	65.99	15970	16380	15630	20400	10990	15700	15947.17	1.44	0	-5414	16633	16166	15833	15366	15033	16000	15200	84	4700	500	11300	10	1	16584962	2596	37.26	3.91	12	0.65	420.00	4006.00	21950	20240131	-28.70	8420	20231024	85.87	21950	-28.70	20240131	10480	49.33	20240118	21950	-28.70	20240131	8420	85.87	20231024	4.28	N	089890	500	84 억		238868	N	N	0	N	00	N
119	20240711	110708	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15700	0	3	0.00	1563668600	97862	59.53	15970	16380	15650	20400	10990	15700	15978.30	1.44	0	829	16633	16166	15833	15366	15033	16000	15200	84	4700	500	11300	10	1	16584962	2604	37.38	3.92	12	0.59	420.00	4006.00	21950	20240131	-28.47	8420	20231024	86.46	21950	-28.47	20240131	10480	49.81	20240118	21950	-28.47	20240131	8420	86.46	20231024	4.28	N	089890	500	84 억		238868	N	N	0	N	00	N
120	20240711	100709	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15720	20	2	0.13	1398531230	87358	53.14	15970	16380	15650	20400	10990	15700	16009.19	1.44	0	2050	16633	16166	15833	15366	15033	16000	15200	84	4700	500	11300	10	1	16584962	2607	37.43	3.92	12	0.53	420.00	4006.00	21950	20240131	-28.38	8420	20231024	86.70	21950	-28.38	20240131	10480	50.00	20240118	21950	-28.38	20240131	8420	86.70	20231024	4.28	N	089890	500	84 억		238868	N	N	0	N	00	N
121	20240711	090707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16210	510	2	3.25	383155980	23804	14.48	15970	16320	15880	20400	10990	15700	16096.29	1.44	0	8808	16633	16166	15833	15366	15033	16000	15200	84	4700	500	11300	10	1	16584962	2688	38.60	4.05	12	0.14	420.00	4006.00	21950	20240131	-26.15	8420	20231024	92.52	21950	-26.15	20240131	10480	54.68	20240118	21950	-26.15	20240131	8420	92.52	20231024	4.28	N	089890	500	84 억		238868	N	N	0	N	00	N
122	20240710	160706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15700	-440	5	-2.73	2568360720	163459	65.00	16300	16300	15500	20950	11300	16140	15712.57	1.70	0	-44719	16680	16410	15910	15640	15140	16545	15775	84	4810	500	11620	10	1	16584962	2604	37.38	3.92	12	0.99	420.00	4006.00	21950	20240131	-28.47	8420	20231024	86.46	21950	-28.47	20240131	10480	49.81	20240118	21950	-28.47	20240131	8420	86.46	20231024	4.31	N	089890	500	84 억		281483	N	N	1851	N	00	N
123	20240710	150709	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15670	-470	5	-2.91	2412576220	153511	61.05	16300	16300	15500	20950	11300	16140	15715.98	1.70	0	-42335	16680	16410	15910	15640	15140	16545	15775	84	4810	500	11620	10	1	16584962	2599	37.31	3.91	12	0.93	420.00	4006.00	21950	20240131	-28.61	8420	20231024	86.10	21950	-28.61	20240131	10480	49.52	20240118	21950	-28.61	20240131	8420	86.10	20231024	4.31	N	089890	500	84 억		281483	N	N	1851	N	00	N
124	20240710	140707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15730	-410	5	-2.54	2233618080	142087	56.50	16300	16300	15500	20950	11300	16140	15720.07	1.70	0	-35359	16680	16410	15910	15640	15140	16545	15775	84	4810	500	11620	10	1	16584962	2609	37.45	3.93	12	0.86	420.00	4006.00	21950	20240131	-28.34	8420	20231024	86.82	21950	-28.34	20240131	10480	50.10	20240118	21950	-28.34	20240131	8420	86.82	20231024	4.31	N	089890	500	84 억		281483	N	N	1851	N	00	N
125	20240710	130707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15660	-480	5	-2.97	2020948400	128512	51.11	16300	16300	15500	20950	11300	16140	15725.76	1.70	0	-36417	16680	16410	15910	15640	15140	16545	15775	84	4810	500	11620	10	1	16584962	2597	37.29	3.91	12	0.77	420.00	4006.00	21950	20240131	-28.66	8420	20231024	85.99	21950	-28.66	20240131	10480	49.43	20240118	21950	-28.66	20240131	8420	85.99	20231024	4.31	N	089890	500	84 억		281483	N	N	1851	N	00	N
126	20240710	120706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15520	-620	5	-3.84	1795540830	114029	45.35	16300	16300	15510	20950	11300	16140	15746.35	1.70	0	-38796	16680	16410	15910	15640	15140	16545	15775	84	4810	500	11620	10	1	16584962	2574	36.95	3.87	12	0.69	420.00	4006.00	21950	20240131	-29.29	8420	20231024	84.32	21950	-29.29	20240131	10480	48.09	20240118	21950	-29.29	20240131	8420	84.32	20231024	4.31	N	089890	500	84 억		281483	N	N	1851	N	00	N
127	20240710	110707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15670	-470	5	-2.91	1289118830	81564	32.44	16300	16300	15630	20950	11300	16140	15805.00	1.70	0	-19420	16680	16410	15910	15640	15140	16545	15775	84	4810	500	11620	10	1	16584962	2599	37.31	3.91	12	0.49	420.00	4006.00	21950	20240131	-28.61	8420	20231024	86.10	21950	-28.61	20240131	10480	49.52	20240118	21950	-28.61	20240131	8420	86.10	20231024	4.31	N	089890	500	84 억		281483	N	N	1851	N	00	N
128	20240710	100703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15720	-420	5	-2.60	906295610	57238	22.76	16300	16300	15630	20950	11300	16140	15833.81	1.70	0	-13096	16680	16410	15910	15640	15140	16545	15775	84	4810	500	11620	10	1	16584962	2607	37.43	3.92	12	0.35	420.00	4006.00	21950	20240131	-28.38	8420	20231024	86.70	21950	-28.38	20240131	10480	50.00	20240118	21950	-28.38	20240131	8420	86.70	20231024	4.31	N	089890	500	84 억		281483	N	N	1851	N	00	N
129	20240710	090707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15970	-170	5	-1.05	156753340	9729	3.87	16300	16300	15970	20950	11300	16140	16111.97	1.70	0	-3364	16680	16410	15910	15640	15140	16545	15775	84	4810	500	11620	10	1	16584962	2649	38.02	3.99	12	0.06	420.00	4006.00	21950	20240131	-27.24	8420	20231024	89.67	21950	-27.24	20240131	10480	52.39	20240118	21950	-27.24	20240131	8420	89.67	20231024	4.31	N	089890	500	84 억		281483	N	N	1851	N	00	N
130	20240709	160704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16140	590	2	3.79	4001185050	250050	196.75	15550	16180	15410	20200	10890	15550	16001.16	1.63	0	11018	15876	15712	15476	15312	15076	15795	15395	84	4650	500	11190	10	1	16584962	2677	38.43	4.03	12	1.51	420.00	4006.00	21950	20240131	-26.47	8420	20231024	91.69	21950	-26.47	20240131	10480	54.01	20240118	21950	-26.47	20240131	8420	91.69	20231024	4.35	N	089890	500	84 억		269805	N	N	1851	N	00	N
131	20240709	150706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16020	470	2	3.02	3834154550	239689	188.60	15550	16180	15410	20200	10890	15550	15996.37	1.63	0	15094	15876	15712	15476	15312	15076	15795	15395	84	4650	500	11190	10	1	16584962	2657	38.14	4.00	12	1.45	420.00	4006.00	21950	20240131	-27.02	8420	20231024	90.26	21950	-27.02	20240131	10480	52.86	20240118	21950	-27.02	20240131	8420	90.26	20231024	4.35	N	089890	500	84 억		269805	N	N	0	N	00	N
132	20240709	140706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16140	590	2	3.79	3472211540	217177	170.89	15550	16180	15410	20200	10890	15550	15987.93	1.63	0	25253	15876	15712	15476	15312	15076	15795	15395	84	4650	500	11190	10	1	16584962	2677	38.43	4.03	12	1.31	420.00	4006.00	21950	20240131	-26.47	8420	20231024	91.69	21950	-26.47	20240131	10480	54.01	20240118	21950	-26.47	20240131	8420	91.69	20231024	4.35	N	089890	500	84 억		269805	N	N	0	N	00	N
133	20240709	130709	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16140	590	2	3.79	2975004290	186239	146.54	15550	16180	15410	20200	10890	15550	15974.12	1.63	0	35196	15876	15712	15476	15312	15076	15795	15395	84	4650	500	11190	10	1	16584962	2677	38.43	4.03	12	1.12	420.00	4006.00	21950	20240131	-26.47	8420	20231024	91.69	21950	-26.47	20240131	10480	54.01	20240118	21950	-26.47	20240131	8420	91.69	20231024	4.35	N	089890	500	84 억		269805	N	N	0	N	00	N
134	20240709	120710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16130	580	2	3.73	2577885800	161648	127.19	15550	16150	15410	20200	10890	15550	15947.53	1.63	0	41029	15876	15712	15476	15312	15076	15795	15395	84	4650	500	11190	10	1	16584962	2675	38.40	4.03	12	0.97	420.00	4006.00	21950	20240131	-26.51	8420	20231024	91.57	21950	-26.51	20240131	10480	53.91	20240118	21950	-26.51	20240131	8420	91.57	20231024	4.35	N	089890	500	84 억		269805	N	N	0	N	00	N
135	20240709	110710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16050	500	2	3.22	2123964030	133434	104.99	15550	16150	15410	20200	10890	15550	15917.71	1.63	0	46305	15876	15712	15476	15312	15076	15795	15395	84	4650	500	11190	10	1	16584962	2662	38.21	4.01	12	0.80	420.00	4006.00	21950	20240131	-26.88	8420	20231024	90.62	21950	-26.88	20240131	10480	53.15	20240118	21950	-26.88	20240131	8420	90.62	20231024	4.35	N	089890	500	84 억		269805	N	N	0	N	00	N
136	20240709	100707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16060	510	2	3.28	1746104880	109821	86.41	15550	16150	15410	20200	10890	15550	15899.55	1.63	0	51198	15876	15712	15476	15312	15076	15795	15395	84	4650	500	11190	10	1	16584962	2664	38.24	4.01	12	0.66	420.00	4006.00	21950	20240131	-26.83	8420	20231024	90.74	21950	-26.83	20240131	10480	53.24	20240118	21950	-26.83	20240131	8420	90.74	20231024	4.35	N	089890	500	84 억		269805	N	N	0	N	00	N
137	20240709	090706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15610	60	2	0.39	87353020	5606	4.41	15550	15690	15410	20200	10890	15550	15582.06	1.63	0	-520	15876	15712	15476	15312	15076	15795	15395	84	4650	500	11190	10	1	16584962	2589	37.17	3.90	12	0.03	420.00	4006.00	21950	20240131	-28.88	8420	20231024	85.39	21950	-28.88	20240131	10480	48.95	20240118	21950	-28.88	20240131	8420	85.39	20231024	4.35	N	089890	500	84 억		269805	N	N	0	N	00	N
138	20240708	160701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15550	200	2	1.30	1940092890	126190	32.18	15350	15640	15240	19950	10750	15350	15373.66	1.76	0	-21773	17436	16392	15836	14792	14236	16115	14515	84	4600	500	11050	10	1	16584962	2579	37.02	3.88	12	0.76	420.00	4006.00	21950	20240131	-29.16	8420	20231024	84.68	21950	-29.16	20240131	10480	48.38	20240118	21950	-29.16	20240131	8420	84.68	20231024	4.42	N	089890	500	84 억		291775	N	N	0	N	00	N
139	20240708	150702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15470	120	2	0.78	1777950270	115728	29.51	15350	15640	15240	19950	10750	15350	15363.19	1.76	0	-20675	17436	16392	15836	14792	14236	16115	14515	84	4600	500	11050	10	1	16584962	2566	36.83	3.86	12	0.70	420.00	4006.00	21950	20240131	-29.52	8420	20231024	83.73	21950	-29.52	20240131	10480	47.61	20240118	21950	-29.52	20240131	8420	83.73	20231024	4.42	N	089890	500	84 억		291775	N	N	0	N	00	N
140	20240708	140705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15410	60	2	0.39	1530759170	99653	25.41	15350	15640	15240	19950	10750	15350	15360.90	1.76	0	-16934	17436	16392	15836	14792	14236	16115	14515	84	4600	500	11050	10	1	16584962	2556	36.69	3.85	12	0.60	420.00	4006.00	21950	20240131	-29.79	8420	20231024	83.02	21950	-29.79	20240131	10480	47.04	20240118	21950	-29.79	20240131	8420	83.02	20231024	4.42	N	089890	500	84 억		291775	N	N	0	N	00	N
141	20240708	130700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15400	50	2	0.33	1388260660	90408	23.06	15350	15640	15240	19950	10750	15350	15355.51	1.76	0	-14808	17436	16392	15836	14792	14236	16115	14515	84	4600	500	11050	10	1	16584962	2554	36.67	3.84	12	0.55	420.00	4006.00	21950	20240131	-29.84	8420	20231024	82.90	21950	-29.84	20240131	10480	46.95	20240118	21950	-29.84	20240131	8420	82.90	20231024	4.42	N	089890	500	84 억		291775	N	N	0	N	00	N
142	20240708	120702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15270	-80	5	-0.52	1046130580	68046	17.35	15350	15640	15250	19950	10750	15350	15373.91	1.76	0	-16081	17436	16392	15836	14792	14236	16115	14515	84	4600	500	11050	10	1	16584962	2533	36.36	3.81	12	0.41	420.00	4006.00	21950	20240131	-30.43	8420	20231024	81.35	21950	-30.43	20240131	10480	45.71	20240118	21950	-30.43	20240131	8420	81.35	20231024	4.42	N	089890	500	84 억		291775	N	N	0	N	00	N
143	20240708	110700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15290	-60	5	-0.39	831345880	53997	13.77	15350	15640	15250	19950	10750	15350	15396.24	1.76	0	-12288	17436	16392	15836	14792	14236	16115	14515	84	4600	500	11050	10	1	16584962	2536	36.40	3.82	12	0.33	420.00	4006.00	21950	20240131	-30.34	8420	20231024	81.59	21950	-30.34	20240131	10480	45.90	20240118	21950	-30.34	20240131	8420	81.59	20231024	4.42	N	089890	500	84 억		291775	N	N	0	N	00	N
144	20240708	100700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15400	50	2	0.33	614236980	39826	10.16	15350	15640	15250	19950	10750	15350	15423.20	1.76	0	-9421	17436	16392	15836	14792	14236	16115	14515	84	4600	500	11050	10	1	16584962	2554	36.67	3.84	12	0.24	420.00	4006.00	21950	20240131	-29.84	8420	20231024	82.90	21950	-29.84	20240131	10480	46.95	20240118	21950	-29.84	20240131	8420	82.90	20231024	4.42	N	089890	500	84 억		291775	N	N	0	N	00	N
145	20240708	090701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15530	180	2	1.17	78655010	5091	1.30	15350	15570	15350	19950	10750	15350	15451.82	1.76	0	-740	17436	16392	15836	14792	14236	16115	14515	84	4600	500	11050	10	1	16584962	2576	36.98	3.88	12	0.03	420.00	4006.00	21950	20240131	-29.25	8420	20231024	84.44	21950	-29.25	20240131	10480	48.19	20240118	21950	-29.25	20240131	8420	84.44	20231024	4.42	N	089890	500	84 억		291775	N	N	0	N	00	N
146	20240705	160657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15350	-1040	5	-6.35	6241621410	391195	206.74	16840	16880	15280	21300	11480	16390	15955.86	2.28	0	-102642	16936	16662	16466	16192	15996	16565	16095	84	4910	500	11800	10	1	16584962	2546	36.55	3.83	12	2.36	420.00	4006.00	21950	20240131	-30.07	8420	20231024	82.30	21950	-30.07	20240131	10480	46.47	20240118	21950	-30.07	20240131	8420	82.30	20231024	4.22	N	089890	500	84 억		377408	N	N	1176	N	00	N
147	20240705	150700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15420	-970	5	-5.92	5513597530	343723	181.65	16840	16880	15370	21300	11480	16390	16040.82	2.28	0	-96743	16936	16662	16466	16192	15996	16565	16095	84	4910	500	11800	10	1	16584962	2557	36.71	3.85	12	2.07	420.00	4006.00	21950	20240131	-29.75	8420	20231024	83.14	21950	-29.75	20240131	10480	47.14	20240118	21950	-29.75	20240131	8420	83.14	20231024	4.22	N	089890	500	84 억		377408	N	N	1176	N	00	N
148	20240705	140701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15620	-770	5	-4.70	4659403120	288728	152.59	16840	16880	15620	21300	11480	16390	16137.69	2.28	0	-87419	16936	16662	16466	16192	15996	16565	16095	84	4910	500	11800	10	1	16584962	2591	37.19	3.90	12	1.74	420.00	4006.00	21950	20240131	-28.84	8420	20231024	85.51	21950	-28.84	20240131	10480	49.05	20240118	21950	-28.84	20240131	8420	85.51	20231024	4.22	N	089890	500	84 억		377408	N	N	1176	N	00	N
149	20240705	130700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15880	-510	5	-3.11	3529045240	216853	114.60	16840	16880	15850	21300	11480	16390	16273.91	2.28	0	-55272	16936	16662	16466	16192	15996	16565	16095	84	4910	500	11800	10	1	16584962	2634	37.81	3.96	12	1.31	420.00	4006.00	21950	20240131	-27.65	8420	20231024	88.60	21950	-27.65	20240131	10480	51.53	20240118	21950	-27.65	20240131	8420	88.60	20231024	4.22	N	089890	500	84 억		377408	N	N	1176	N	00	N
150	20240705	120700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15970	-420	5	-2.56	3097009330	189743	100.28	16840	16880	15920	21300	11480	16390	16322.13	2.28	0	-40871	16936	16662	16466	16192	15996	16565	16095	84	4910	500	11800	10	1	16584962	2649	38.02	3.99	12	1.14	420.00	4006.00	21950	20240131	-27.24	8420	20231024	89.67	21950	-27.24	20240131	10480	52.39	20240118	21950	-27.24	20240131	8420	89.67	20231024	4.22	N	089890	500	84 억		377408	N	N	1176	N	00	N
151	20240705	110657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15950	-440	5	-2.68	2684951060	163951	86.65	16840	16880	15920	21300	11480	16390	16376.55	2.28	0	-33723	16936	16662	16466	16192	15996	16565	16095	84	4910	500	11800	10	1	16584962	2645	37.98	3.98	12	0.99	420.00	4006.00	21950	20240131	-27.33	8420	20231024	89.43	21950	-27.33	20240131	10480	52.19	20240118	21950	-27.33	20240131	8420	89.43	20231024	4.22	N	089890	500	84 억		377408	N	N	1176	N	00	N
152	20240705	100658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16320	-70	5	-0.43	1493542860	89918	47.52	16840	16880	16290	21300	11480	16390	16610.05	2.28	0	-19327	16936	16662	16466	16192	15996	16565	16095	84	4910	500	11800	10	1	16584962	2707	38.86	4.07	12	0.54	420.00	4006.00	21950	20240131	-25.65	8420	20231024	93.82	21950	-25.65	20240131	10480	55.73	20240118	21950	-25.65	20240131	8420	93.82	20231024	4.22	N	089890	500	84 억		377408	N	N	1176	N	00	N
153	20240705	090659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16770	380	2	2.32	463025290	27550	14.56	16840	16880	16700	21300	11480	16390	16806.73	2.28	0	709	16936	16662	16466	16192	15996	16565	16095	84	4910	500	11800	10	1	16584962	2781	39.93	4.19	12	0.17	420.00	4006.00	21950	20240131	-23.60	8420	20231024	99.17	21950	-23.60	20240131	10480	60.02	20240118	21950	-23.60	20240131	8420	99.17	20231024	4.22	N	089890	500	84 억		377408	N	N	1176	N	00	N
154	20240704	160655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16390	100	2	0.61	3093683280	187750	38.84	16440	16740	16270	21150	11410	16290	16478.15	2.23	0	8521	18276	17282	16696	15702	15116	16990	15410	84	4860	500	11720	10	1	16584962	2718	39.02	4.09	12	1.13	420.00	4006.00	21950	20240131	-25.33	8420	20231024	94.66	21950	-25.33	20240131	10480	56.39	20240118	21950	-25.33	20240131	8420	94.66	20231024	4.64	N	089890	500	84 억		369338	N	N	1176	N	00	N
155	20240704	150658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16360	70	2	0.43	2869558050	174051	36.01	16440	16740	16270	21150	11410	16290	16486.88	2.23	0	8271	18276	17282	16696	15702	15116	16990	15410	84	4860	500	11720	10	1	16584962	2713	38.95	4.08	12	1.05	420.00	4006.00	21950	20240131	-25.47	8420	20231024	94.30	21950	-25.47	20240131	10480	56.11	20240118	21950	-25.47	20240131	8420	94.30	20231024	4.64	N	089890	500	84 억		369338	N	N	0	N	00	N
156	20240704	140658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16450	160	2	0.98	2458677500	148952	30.82	16440	16740	16270	21150	11410	16290	16506.51	2.23	0	9815	18276	17282	16696	15702	15116	16990	15410	84	4860	500	11720	10	1	16584962	2728	39.17	4.11	12	0.90	420.00	4006.00	21950	20240131	-25.06	8420	20231024	95.37	21950	-25.06	20240131	10480	56.97	20240118	21950	-25.06	20240131	8420	95.37	20231024	4.64	N	089890	500	84 억		369338	N	N	0	N	00	N
157	20240704	130658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16560	270	2	1.66	2004392170	121429	25.12	16440	16740	16270	21150	11410	16290	16506.70	2.23	0	10135	18276	17282	16696	15702	15116	16990	15410	84	4860	500	11720	10	1	16584962	2746	39.43	4.13	12	0.73	420.00	4006.00	21950	20240131	-24.56	8420	20231024	96.67	21950	-24.56	20240131	10480	58.02	20240118	21950	-24.56	20240131	8420	96.67	20231024	4.64	N	089890	500	84 억		369338	N	N	0	N	00	N
158	20240704	120657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16580	290	2	1.78	1495687100	90816	18.79	16440	16650	16270	21150	11410	16290	16469.42	2.23	0	2469	18276	17282	16696	15702	15116	16990	15410	84	4860	500	11720	10	1	16584962	2750	39.48	4.14	12	0.55	420.00	4006.00	21950	20240131	-24.46	8420	20231024	96.91	21950	-24.46	20240131	10480	58.21	20240118	21950	-24.46	20240131	8420	96.91	20231024	4.64	N	089890	500	84 억		369338	N	N	0	N	00	N
159	20240704	110656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16500	210	2	1.29	1213498740	73731	15.25	16440	16650	16270	21150	11410	16290	16458.46	2.23	0	6749	18276	17282	16696	15702	15116	16990	15410	84	4860	500	11720	10	1	16584962	2737	39.29	4.12	12	0.44	420.00	4006.00	21950	20240131	-24.83	8420	20231024	95.96	21950	-24.83	20240131	10480	57.44	20240118	21950	-24.83	20240131	8420	95.96	20231024	4.64	N	089890	500	84 억		369338	N	N	0	N	00	N
160	20240704	100657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16400	110	2	0.68	986644730	59954	12.40	16440	16650	16270	21150	11410	16290	16456.70	2.23	0	4451	18276	17282	16696	15702	15116	16990	15410	84	4860	500	11720	10	1	16584962	2720	39.05	4.09	12	0.36	420.00	4006.00	21950	20240131	-25.28	8420	20231024	94.77	21950	-25.28	20240131	10480	56.49	20240118	21950	-25.28	20240131	8420	94.77	20231024	4.64	N	089890	500	84 억		369338	N	N	0	N	00	N
161	20240704	090658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16510	220	2	1.35	341010330	20726	4.29	16440	16540	16340	21150	11410	16290	16453.26	2.23	0	1718	18276	17282	16696	15702	15116	16990	15410	84	4860	500	11720	10	1	16584962	2738	39.31	4.12	12	0.12	420.00	4006.00	21950	20240131	-24.78	8420	20231024	96.08	21950	-24.78	20240131	10480	57.54	20240118	21950	-24.78	20240131	8420	96.08	20231024	4.64	N	089890	500	84 억		369338	N	N	0	N	00	N
162	20240703	160654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16290	-1210	5	-6.91	7957750010	481208	83.07	17400	17690	16110	22750	12250	17500	16538.04	2.71	0	-79638	18940	18220	17460	16740	15980	17840	16360	84	5250	500	12600	10	1	16584962	2702	38.79	4.07	12	2.90	420.00	4006.00	21950	20240131	-25.79	8420	20231024	93.47	21950	-25.79	20240131	10480	55.44	20240118	21950	-25.79	20240131	8420	93.47	20231024	4.32	N	089890	500	84 억		450262	N	N	0	N	00	N
163	20240703	150656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16140	-1360	5	-7.77	7222900230	435954	75.26	17400	17690	16130	22750	12250	17500	16568.03	2.71	0	-72730	18940	18220	17460	16740	15980	17840	16360	84	5250	500	12600	10	1	16584962	2677	38.43	4.03	12	2.63	420.00	4006.00	21950	20240131	-26.47	8420	20231024	91.69	21950	-26.47	20240131	10480	54.01	20240118	21950	-26.47	20240131	8420	91.69	20231024	4.32	N	089890	500	84 억		450262	N	N	0	N	00	N
164	20240703	140656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16340	-1160	5	-6.63	6004847620	360760	62.28	17400	17690	16180	22750	12250	17500	16644.99	2.71	0	-57210	18940	18220	17460	16740	15980	17840	16360	84	5250	500	12600	10	1	16584962	2710	38.90	4.08	12	2.18	420.00	4006.00	21950	20240131	-25.56	8420	20231024	94.06	21950	-25.56	20240131	10480	55.92	20240118	21950	-25.56	20240131	8420	94.06	20231024	4.32	N	089890	500	84 억		450262	N	N	0	N	00	N
165	20240703	130655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16550	-950	5	-5.43	4482994190	267675	46.21	17400	17690	16460	22750	12250	17500	16747.90	2.71	0	-39660	18940	18220	17460	16740	15980	17840	16360	84	5250	500	12600	10	1	16584962	2745	39.40	4.13	12	1.61	420.00	4006.00	21950	20240131	-24.60	8420	20231024	96.56	21950	-24.60	20240131	10480	57.92	20240118	21950	-24.60	20240131	8420	96.56	20231024	4.32	N	089890	500	84 억		450262	N	N	0	N	00	N
166	20240703	120654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16640	-860	5	-4.91	3908687720	232937	40.21	17400	17690	16500	22750	12250	17500	16780.02	2.71	0	-24032	18940	18220	17460	16740	15980	17840	16360	84	5250	500	12600	10	1	16584962	2760	39.62	4.15	12	1.40	420.00	4006.00	21950	20240131	-24.19	8420	20231024	97.62	21950	-24.19	20240131	10480	58.78	20240118	21950	-24.19	20240131	8420	97.62	20231024	4.32	N	089890	500	84 억		450262	N	N	0	N	00	N
167	20240703	110657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16610	-890	5	-5.09	3493569580	207979	35.90	17400	17690	16500	22750	12250	17500	16797.70	2.71	0	-24385	18940	18220	17460	16740	15980	17840	16360	84	5250	500	12600	10	1	16584962	2755	39.55	4.15	12	1.25	420.00	4006.00	21950	20240131	-24.33	8420	20231024	97.27	21950	-24.33	20240131	10480	58.49	20240118	21950	-24.33	20240131	8420	97.27	20231024	4.32	N	089890	500	84 억		450262	N	N	0	N	00	N
168	20240703	100657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16640	-860	5	-4.91	2395307210	141706	24.46	17400	17690	16610	22750	12250	17500	16903.36	2.71	0	-20024	18940	18220	17460	16740	15980	17840	16360	84	5250	500	12600	10	1	16584962	2760	39.62	4.15	12	0.85	420.00	4006.00	21950	20240131	-24.19	8420	20231024	97.62	21950	-24.19	20240131	10480	58.78	20240118	21950	-24.19	20240131	8420	97.62	20231024	4.32	N	089890	500	84 억		450262	N	N	0	N	00	N
169	20240703	090654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17180	-320	5	-1.83	194074900	11190	1.93	17400	17690	17160	22750	12250	17500	17343.60	2.71	0	-677	18940	18220	17460	16740	15980	17840	16360	84	5250	500	12600	10	1	16584962	2849	40.90	4.29	12	0.07	420.00	4006.00	21950	20240131	-21.73	8420	20231024	104.04	21950	-21.73	20240131	10480	63.93	20240118	21950	-21.73	20240131	8420	104.04	20231024	4.32	N	089890	500	84 억		450262	N	N	0	N	00	N
170	20240702	160653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17500	-380	5	-2.13	9964592100	577540	103.93	18000	18180	16700	23200	12520	17880	17253.14	2.69	0	4978	19446	18662	18146	17362	16846	18405	17105	84	5320	500	12870	10	1	16584962	2902	41.67	4.37	12	3.48	420.00	4006.00	21950	20240131	-20.27	8420	20231024	107.84	21950	-20.27	20240131	10480	66.98	20240118	21950	-20.27	20240131	8420	107.84	20231024	4.36	N	089890	500	84 억		446196	N	N	0	N	00	N
171	20240702	150654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17530	-350	5	-1.96	9651504170	559627	100.71	18000	18180	16700	23200	12520	17880	17246.32	2.69	0	811	19446	18662	18146	17362	16846	18405	17105	84	5320	500	12870	10	1	16584962	2907	41.74	4.38	12	3.37	420.00	4006.00	21950	20240131	-20.14	8420	20231024	108.19	21950	-20.14	20240131	10480	67.27	20240118	21950	-20.14	20240131	8420	108.19	20231024	4.36	N	089890	500	84 억		446196	N	N	0	N	00	N
172	20240702	140654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17580	-300	5	-1.68	8768647320	509307	91.65	18000	18180	16700	23200	12520	17880	17216.82	2.69	0	14704	19446	18662	18146	17362	16846	18405	17105	84	5320	500	12870	10	1	16584962	2916	41.86	4.39	12	3.07	420.00	4006.00	21950	20240131	-19.91	8420	20231024	108.79	21950	-19.91	20240131	10480	67.75	20240118	21950	-19.91	20240131	8420	108.79	20231024	4.36	N	089890	500	84 억		446196	N	N	0	N	00	N
173	20240702	130654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17340	-540	5	-3.02	7683595410	447393	80.51	18000	18180	16700	23200	12520	17880	17174.15	2.69	0	15021	19446	18662	18146	17362	16846	18405	17105	84	5320	500	12870	10	1	16584962	2876	41.29	4.33	12	2.70	420.00	4006.00	21950	20240131	-21.00	8420	20231024	105.94	21950	-21.00	20240131	10480	65.46	20240118	21950	-21.00	20240131	8420	105.94	20231024	4.36	N	089890	500	84 억		446196	N	N	0	N	00	N
174	20240702	120654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17430	-450	5	-2.52	6683579520	389930	70.17	18000	18180	16700	23200	12520	17880	17140.46	2.69	0	21051	19446	18662	18146	17362	16846	18405	17105	84	5320	500	12870	10	1	16584962	2891	41.50	4.35	12	2.35	420.00	4006.00	21950	20240131	-20.59	8420	20231024	107.01	21950	-20.59	20240131	10480	66.32	20240118	21950	-20.59	20240131	8420	107.01	20231024	4.36	N	089890	500	84 억		446196	N	N	0	N	00	N
175	20240702	110653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17260	-620	5	-3.47	5883454700	343791	61.87	18000	18180	16700	23200	12520	17880	17113.46	2.69	0	23053	19446	18662	18146	17362	16846	18405	17105	84	5320	500	12870	10	1	16584962	2863	41.10	4.31	12	2.07	420.00	4006.00	21950	20240131	-21.37	8420	20231024	104.99	21950	-21.37	20240131	10480	64.69	20240118	21950	-21.37	20240131	8420	104.99	20231024	4.36	N	089890	500	84 억		446196	N	N	0	N	00	N
176	20240702	100654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16910	-970	5	-5.43	4469984350	260830	46.94	18000	18180	16700	23200	12520	17880	17137.54	2.69	0	17425	19446	18662	18146	17362	16846	18405	17105	84	5320	500	12870	10	1	16584962	2805	40.26	4.22	12	1.57	420.00	4006.00	21950	20240131	-22.96	8420	20231024	100.83	21950	-22.96	20240131	10480	61.35	20240118	21950	-22.96	20240131	8420	100.83	20231024	4.36	N	089890	500	84 억		446196	N	N	0	N	00	N
177	20240702	090655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17630	-250	5	-1.40	625228730	34940	6.29	18000	18180	17610	23200	12520	17880	17894.35	2.69	0	-6045	19446	18662	18146	17362	16846	18405	17105	84	5320	500	12870	10	1	16584962	2924	41.98	4.40	12	0.21	420.00	4006.00	21950	20240131	-19.68	8420	20231024	109.38	21950	-19.68	20240131	10480	68.23	20240118	21950	-19.68	20240131	8420	109.38	20231024	4.36	N	089890	500	84 억		446196	N	N	0	N	00	N
178	20240701	160651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17880	-1030	5	-5.45	10086778080	554277	104.43	18930	18930	17630	24550	13240	18910	18197.59	3.30	0	-103572	20036	19472	19056	18492	18076	19265	18285	84	5640	500	13610	10	1	16584962	2965	42.57	4.46	12	3.34	420.00	4006.00	21950	20240131	-18.54	8420	20231024	112.35	21950	-18.54	20240131	10480	70.61	20240118	21950	-18.54	20240131	8420	112.35	20231024	4.31	N	089890	500	84 억		547566	N	N	0	N	00	N
179	20240701	150653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18000	-910	5	-4.81	9694618280	532377	100.31	18930	18930	17630	24550	13240	18910	18209.30	3.30	0	-105569	20036	19472	19056	18492	18076	19265	18285	84	5640	500	13610	10	1	16584962	2985	42.86	4.49	12	3.21	420.00	4006.00	21950	20240131	-18.00	8420	20231024	113.78	21950	-18.00	20240131	10480	71.76	20240118	21950	-18.00	20240131	8420	113.78	20231024	4.31	N	089890	500	84 억		547566	N	N	0	N	00	N
180	20240701	140652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17890	-1020	5	-5.39	7936507160	433927	81.76	18930	18930	17740	24550	13240	18910	18289.13	3.30	0	-87573	20036	19472	19056	18492	18076	19265	18285	84	5640	500	13610	10	1	16584962	2967	42.60	4.47	12	2.62	420.00	4006.00	21950	20240131	-18.50	8420	20231024	112.47	21950	-18.50	20240131	10480	70.71	20240118	21950	-18.50	20240131	8420	112.47	20231024	4.31	N	089890	500	84 억		547566	N	N	0	N	00	N
181	20240701	130652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18430	-480	5	-2.54	5126985150	277636	52.31	18930	18930	18150	24550	13240	18910	18465.65	3.30	0	-44876	20036	19472	19056	18492	18076	19265	18285	84	5640	500	13610	10	1	16584962	3057	43.88	4.60	12	1.67	420.00	4006.00	21950	20240131	-16.04	8420	20231024	118.88	21950	-16.04	20240131	10480	75.86	20240118	21950	-16.04	20240131	8420	118.88	20231024	4.31	N	089890	500	84 억		547566	N	N	0	N	00	N
182	20240701	120653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18750	-160	5	-0.85	4537717060	245927	46.34	18930	18930	18150	24550	13240	18910	18450.40	3.30	0	-36365	20036	19472	19056	18492	18076	19265	18285	84	5640	500	13610	10	1	16584962	3110	44.64	4.68	12	1.48	420.00	4006.00	21950	20240131	-14.58	8420	20231024	122.68	21950	-14.58	20240131	10480	78.91	20240118	21950	-14.58	20240131	8420	122.68	20231024	4.31	N	089890	500	84 억		547566	N	N	0	N	00	N
183	20240701	110651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18550	-360	5	-1.90	3352137510	182354	34.36	18930	18930	18150	24550	13240	18910	18380.91	3.30	0	-10575	20036	19472	19056	18492	18076	19265	18285	84	5640	500	13610	10	1	16584962	3077	44.17	4.63	12	1.10	420.00	4006.00	21950	20240131	-15.49	8420	20231024	120.31	21950	-15.49	20240131	10480	77.00	20240118	21950	-15.49	20240131	8420	120.31	20231024	4.31	N	089890	500	84 억		547566	N	N	0	N	00	N
184	20240701	100650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18450	-460	5	-2.43	2166412110	117680	22.17	18930	18930	18150	24550	13240	18910	18406.88	3.30	0	-4633	20036	19472	19056	18492	18076	19265	18285	84	5640	500	13610	10	1	16584962	3060	43.93	4.61	12	0.71	420.00	4006.00	21950	20240131	-15.95	8420	20231024	119.12	21950	-15.95	20240131	10480	76.05	20240118	21950	-15.95	20240131	8420	119.12	20231024	4.31	N	089890	500	84 억		547566	N	N	0	N	00	N
185	20240701	090649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18210	-700	5	-3.70	711509050	38389	7.23	18930	18930	18210	24550	13240	18910	18528.45	3.30	0	-12814	20036	19472	19056	18492	18076	19265	18285	84	5640	500	13610	10	1	16584962	3020	43.36	4.55	12	0.23	420.00	4006.00	21950	20240131	-17.04	8420	20231024	116.27	21950	-17.04	20240131	10480	73.76	20240118	21950	-17.04	20240131	8420	116.27	20231024	4.31	N	089890	500	84 억		547566	N	N	0	N	00	N