KissMeData/086390/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160715	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12090	310	2	2.63	870106440	73098	95.14	11710	12090	11680	15310	8250	11780	11902.90	6.24	9026	12266	12022	11876	11632	11486	11950	11560	106	3530	500	8480	10	1	21134126	2555	37.90	1.68	12	0.35	319.00	7186.00	19500	20240523	-38.00	10610	20231101	13.95	19500	-38.00	20240523	11680	3.51	20240731	19500	-38.00	20240523	10610	13.95	20231101	4.52	N	086390	500	105 억	1318294	N	N	0	N	N
3	20240731	150723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12060	280	2	2.38	827621150	69574	90.56	11710	12090	11680	15310	8250	11780	11895.55	6.24	7888	12266	12022	11876	11632	11486	11950	11560	106	3530	500	8480	10	1	21134126	2549	37.81	1.68	12	0.33	319.00	7186.00	19500	20240523	-38.15	10610	20231101	13.67	19500	-38.15	20240523	11680	3.25	20240731	19500	-38.15	20240523	10610	13.67	20231101	4.52	N	086390	500	105 억	1318294	N	N	0	N	N
4	20240731	140723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11930	150	2	1.27	626350700	52829	68.76	11710	12090	11680	15310	8250	11780	11856.19	6.24	3115	12266	12022	11876	11632	11486	11950	11560	106	3530	500	8480	10	1	21134126	2521	37.40	1.66	12	0.25	319.00	7186.00	19500	20240523	-38.82	10610	20231101	12.44	19500	-38.82	20240523	11680	2.14	20240731	19500	-38.82	20240523	10610	12.44	20231101	4.52	N	086390	500	105 억	1318294	N	N	0	N	N
5	20240731	130722	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12090	310	2	2.63	480993790	40713	52.99	11710	12090	11680	15310	8250	11780	11814.26	6.24	4526	12266	12022	11876	11632	11486	11950	11560	106	3530	500	8480	10	1	21134126	2555	37.90	1.68	12	0.19	319.00	7186.00	19500	20240523	-38.00	10610	20231101	13.95	19500	-38.00	20240523	11680	3.51	20240731	19500	-38.00	20240523	10610	13.95	20231101	4.52	N	086390	500	105 억	1318294	N	N	0	N	N
6	20240731	120721	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11770	-10	5	-0.08	336453220	28556	37.17	11710	11910	11680	15310	8250	11780	11782.23	6.24	-2977	12266	12022	11876	11632	11486	11950	11560	106	3530	500	8480	10	1	21134126	2487	36.90	1.64	12	0.14	319.00	7186.00	19500	20240523	-39.64	10610	20231101	10.93	19500	-39.64	20240523	11680	0.77	20240731	19500	-39.64	20240523	10610	10.93	20231101	4.52	N	086390	500	105 억	1318294	N	N	0	N	N
7	20240731	110723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11760	-20	5	-0.17	313350320	26590	34.61	11710	11910	11680	15310	8250	11780	11784.52	6.24	-3890	12266	12022	11876	11632	11486	11950	11560	106	3530	500	8480	10	1	21134126	2485	36.87	1.64	12	0.13	319.00	7186.00	19500	20240523	-39.69	10610	20231101	10.84	19500	-39.69	20240523	11680	0.68	20240731	19500	-39.69	20240523	10610	10.84	20231101	4.52	N	086390	500	105 억	1318294	N	N	0	N	N
8	20240731	100721	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11870	90	2	0.76	195963550	16611	21.62	11710	11910	11710	15310	8250	11780	11797.22	6.24	1652	12266	12022	11876	11632	11486	11950	11560	106	3530	500	8480	10	1	21134126	2509	37.21	1.65	12	0.08	319.00	7186.00	19500	20240523	-39.13	10610	20231101	11.88	19500	-39.13	20240523	11710	1.37	20240731	19500	-39.13	20240523	10610	11.88	20231101	4.52	N	086390	500	105 억	1318294	N	N	0	N	N
9	20240731	090717	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11890	110	2	0.93	28806330	2426	3.16	11710	11910	11710	15310	8250	11780	11874.00	6.24	-2053	12266	12022	11876	11632	11486	11950	11560	106	3530	500	8480	10	1	21134126	2513	37.27	1.65	12	0.01	319.00	7186.00	19500	20240523	-39.03	10610	20231101	12.06	19500	-39.03	20240523	11710	1.54	20240731	19500	-39.03	20240523	10610	12.06	20231101	4.52	N	086390	500	105 억	1318294	N	N	0	N	N
10	20240730	160703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11780	-270	5	-2.24	904628360	76434	82.89	11910	12120	11730	15660	8440	12050	11835.50	6.24	-577	12236	12142	11986	11892	11736	12190	11940	106	3610	500	8670	10	1	21134126	2490	36.93	1.64	12	0.36	319.00	7186.00	19500	20240523	-39.59	10610	20231101	11.03	19500	-39.59	20240523	11730	0.43	20240730	19500	-39.59	20240523	10610	11.03	20231101	4.63	N	086390	500	105 억	1319691	N	N	271	N	N
11	20240730	150715	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11880	-170	5	-1.41	839256260	70915	76.90	11910	12120	11730	15660	8440	12050	11834.68	6.24	-431	12236	12142	11986	11892	11736	12190	11940	106	3610	500	8670	10	1	21134126	2511	37.24	1.65	12	0.34	319.00	7186.00	19500	20240523	-39.08	10610	20231101	11.97	19500	-39.08	20240523	11730	1.28	20240730	19500	-39.08	20240523	10610	11.97	20231101	4.63	N	086390	500	105 억	1319691	N	N	271	N	N
12	20240730	140706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11820	-230	5	-1.91	748322150	63244	68.58	11910	12120	11730	15660	8440	12050	11832.30	6.24	-2451	12236	12142	11986	11892	11736	12190	11940	106	3610	500	8670	10	1	21134126	2498	37.05	1.64	12	0.30	319.00	7186.00	19500	20240523	-39.38	10610	20231101	11.40	19500	-39.38	20240523	11730	0.77	20240730	19500	-39.38	20240523	10610	11.40	20231101	4.63	N	086390	500	105 억	1319691	N	N	271	N	N
13	20240730	130712	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11770	-280	5	-2.32	706071580	59661	64.70	11910	12120	11730	15660	8440	12050	11834.73	6.24	-4556	12236	12142	11986	11892	11736	12190	11940	106	3610	500	8670	10	1	21134126	2487	36.90	1.64	12	0.28	319.00	7186.00	19500	20240523	-39.64	10610	20231101	10.93	19500	-39.64	20240523	11730	0.34	20240730	19500	-39.64	20240523	10610	10.93	20231101	4.63	N	086390	500	105 억	1319691	N	N	271	N	N
14	20240730	120705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11780	-270	5	-2.24	638509960	53916	58.47	11910	12120	11740	15660	8440	12050	11842.68	6.24	-5267	12236	12142	11986	11892	11736	12190	11940	106	3610	500	8670	10	1	21134126	2490	36.93	1.64	12	0.26	319.00	7186.00	19500	20240523	-39.59	10610	20231101	11.03	19500	-39.59	20240523	11740	0.34	20240730	19500	-39.59	20240523	10610	11.03	20231101	4.63	N	086390	500	105 억	1319691	N	N	271	N	N
15	20240730	110713	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11750	-300	5	-2.49	595755480	50279	54.52	11910	12120	11740	15660	8440	12050	11848.99	6.24	-5189	12236	12142	11986	11892	11736	12190	11940	106	3610	500	8670	10	1	21134126	2483	36.83	1.64	12	0.24	319.00	7186.00	19500	20240523	-39.74	10610	20231101	10.74	19500	-39.74	20240523	11740	0.09	20240730	19500	-39.74	20240523	10610	10.74	20231101	4.63	N	086390	500	105 억	1319691	N	N	271	N	N
16	20240730	100714	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11820	-230	5	-1.91	412155560	34703	37.63	11910	12120	11740	15660	8440	12050	11876.66	6.24	-11203	12236	12142	11986	11892	11736	12190	11940	106	3610	500	8670	10	1	21134126	2498	37.05	1.64	12	0.16	319.00	7186.00	19500	20240523	-39.38	10610	20231101	11.40	19500	-39.38	20240523	11740	0.68	20240730	19500	-39.38	20240523	10610	11.40	20231101	4.63	N	086390	500	105 억	1319691	N	N	271	N	N
17	20240730	090715	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11920	-130	5	-1.08	64565990	5379	5.83	11910	12120	11910	15660	8440	12050	12003.34	6.24	-1900	12236	12142	11986	11892	11736	12190	11940	106	3610	500	8670	10	1	21134126	2519	37.37	1.66	12	0.03	319.00	7186.00	19500	20240523	-38.87	10610	20231101	12.35	19500	-38.87	20240523	11830	0.76	20240729	19500	-38.87	20240523	10610	12.35	20231101	4.63	N	086390	500	105 억	1319691	N	N	271	N	N
18	20240729	160703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12050	90	2	0.75	1097049530	91879	71.54	11980	12080	11830	15540	8380	11960	11940.08	6.20	15115	12273	12116	12033	11876	11793	12075	11835	106	3580	500	8610	10	1	21134126	2547	37.77	1.68	12	0.43	319.00	7186.00	19500	20240523	-38.21	10610	20231101	13.57	19500	-38.21	20240523	11830	1.86	20240729	19500	-38.21	20240523	10610	13.57	20231101	4.67	N	086390	500	105 억	1311123	N	N	271	N	N
19	20240729	150711	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12050	90	2	0.75	1075772810	90113	70.17	11980	12080	11830	15540	8380	11960	11938.04	6.20	15046	12273	12116	12033	11876	11793	12075	11835	106	3580	500	8610	10	1	21134126	2547	37.77	1.68	12	0.43	319.00	7186.00	19500	20240523	-38.21	10610	20231101	13.57	19500	-38.21	20240523	11830	1.86	20240729	19500	-38.21	20240523	10610	13.57	20231101	4.67	N	086390	500	105 억	1311123	N	N	15	N	N
20	20240729	140717	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12060	100	2	0.84	924188990	77517	60.36	11980	12080	11830	15540	8380	11960	11922.40	6.20	14980	12273	12116	12033	11876	11793	12075	11835	106	3580	500	8610	10	1	21134126	2549	37.81	1.68	12	0.37	319.00	7186.00	19500	20240523	-38.15	10610	20231101	13.67	19500	-38.15	20240523	11830	1.94	20240729	19500	-38.15	20240523	10610	13.67	20231101	4.67	N	086390	500	105 억	1311123	N	N	15	N	N
21	20240729	130717	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11910	-50	5	-0.42	735775730	61782	48.11	11980	12080	11830	15540	8380	11960	11909.22	6.20	14191	12273	12116	12033	11876	11793	12075	11835	106	3580	500	8610	10	1	21134126	2517	37.34	1.66	12	0.29	319.00	7186.00	19500	20240523	-38.92	10610	20231101	12.25	19500	-38.92	20240523	11830	0.68	20240729	19500	-38.92	20240523	10610	12.25	20231101	4.67	N	086390	500	105 억	1311123	N	N	15	N	N
22	20240729	120710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11880	-80	5	-0.67	483966470	40583	31.60	11980	12080	11830	15540	8380	11960	11925.35	6.20	2327	12273	12116	12033	11876	11793	12075	11835	106	3580	500	8610	10	1	21134126	2511	37.24	1.65	12	0.19	319.00	7186.00	19500	20240523	-39.08	10610	20231101	11.97	19500	-39.08	20240523	11830	0.42	20240729	19500	-39.08	20240523	10610	11.97	20231101	4.67	N	086390	500	105 억	1311123	N	N	15	N	N
23	20240729	110706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11960	0	3	0.00	321684520	26922	20.96	11980	12080	11870	15540	8380	11960	11948.76	6.20	1457	12273	12116	12033	11876	11793	12075	11835	106	3580	500	8610	10	1	21134126	2528	37.49	1.66	12	0.13	319.00	7186.00	19500	20240523	-38.67	10610	20231101	12.72	19500	-38.67	20240523	11870	0.76	20240729	19500	-38.67	20240523	10610	12.72	20231101	4.67	N	086390	500	105 억	1311123	N	N	15	N	N
24	20240729	100705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11970	10	2	0.08	172044920	14374	11.19	11980	12080	11930	15540	8380	11960	11969.17	6.20	2257	12273	12116	12033	11876	11793	12075	11835	106	3580	500	8610	10	1	21134126	2530	37.52	1.67	12	0.07	319.00	7186.00	19500	20240523	-38.62	10610	20231101	12.82	19500	-38.62	20240523	11930	0.34	20240729	19500	-38.62	20240523	10610	12.82	20231101	4.67	N	086390	500	105 억	1311123	N	N	15	N	N
25	20240729	090704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12070	110	2	0.92	24388110	2036	1.59	11980	12080	11960	15540	8380	11960	11978.44	6.20	24	12273	12116	12033	11876	11793	12075	11835	106	3580	500	8610	10	1	21134126	2551	37.84	1.68	12	0.01	319.00	7186.00	19500	20240523	-38.10	10610	20231101	13.76	19500	-38.10	20240523	11940	1.09	20240725	19500	-38.10	20240523	10610	13.76	20231101	4.67	N	086390	500	105 억	1311123	N	N	15	N	N
26	20240726	160653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11960	-160	5	-1.32	1542453560	127942	110.90	12100	12190	11950	15750	8490	12120	12056.45	6.13	10558	12440	12280	12110	11950	11780	12195	11865	106	3630	500	8720	10	1	21134126	2528	37.49	1.66	12	0.61	319.00	7186.00	19500	20240523	-38.67	10610	20231101	12.72	19500	-38.67	20240523	11940	0.17	20240725	19500	-38.67	20240523	10610	12.72	20231101	4.67	N	086390	500	105 억	1295190	N	N	15	N	N
27	20240726	150701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11990	-130	5	-1.07	1468337530	121752	105.54	12100	12190	11950	15750	8490	12120	12060.02	6.13	10332	12440	12280	12110	11950	11780	12195	11865	106	3630	500	8720	10	1	21134126	2534	37.59	1.67	12	0.58	319.00	7186.00	19500	20240523	-38.51	10610	20231101	13.01	19500	-38.51	20240523	11940	0.42	20240725	19500	-38.51	20240523	10610	13.01	20231101	4.67	N	086390	500	105 억	1295190	N	N	115	N	N
28	20240726	140702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12120	0	3	0.00	1071995860	88712	76.90	12100	12190	12020	15750	8490	12120	12083.96	6.13	2476	12440	12280	12110	11950	11780	12195	11865	106	3630	500	8720	10	1	21134126	2561	37.99	1.69	12	0.42	319.00	7186.00	19500	20240523	-37.85	10610	20231101	14.23	19500	-37.85	20240523	11940	1.51	20240725	19500	-37.85	20240523	10610	14.23	20231101	4.67	N	086390	500	105 억	1295190	N	N	115	N	N
29	20240726	130702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12050	-70	5	-0.58	934035820	77270	66.98	12100	12190	12020	15750	8490	12120	12087.91	6.13	3663	12440	12280	12110	11950	11780	12195	11865	106	3630	500	8720	10	1	21134126	2547	37.77	1.68	12	0.37	319.00	7186.00	19500	20240523	-38.21	10610	20231101	13.57	19500	-38.21	20240523	11940	0.92	20240725	19500	-38.21	20240523	10610	13.57	20231101	4.67	N	086390	500	105 억	1295190	N	N	115	N	N
30	20240726	120706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12120	0	3	0.00	840922520	69563	60.30	12100	12190	12020	15750	8490	12120	12088.60	6.13	5381	12440	12280	12110	11950	11780	12195	11865	106	3630	500	8720	10	1	21134126	2561	37.99	1.69	12	0.33	319.00	7186.00	19500	20240523	-37.85	10610	20231101	14.23	19500	-37.85	20240523	11940	1.51	20240725	19500	-37.85	20240523	10610	14.23	20231101	4.67	N	086390	500	105 억	1295190	N	N	115	N	N
31	20240726	110704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12130	10	2	0.08	737858740	61050	52.92	12100	12190	12020	15750	8490	12120	12086.08	6.13	5811	12440	12280	12110	11950	11780	12195	11865	106	3630	500	8720	10	1	21134126	2564	38.03	1.69	12	0.29	319.00	7186.00	19500	20240523	-37.79	10610	20231101	14.33	19500	-37.79	20240523	11940	1.59	20240725	19500	-37.79	20240523	10610	14.33	20231101	4.67	N	086390	500	105 억	1295190	N	N	115	N	N
32	20240726	100702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12100	-20	5	-0.17	573580850	47455	41.14	12100	12190	12030	15750	8490	12120	12086.77	6.13	7554	12440	12280	12110	11950	11780	12195	11865	106	3630	500	8720	10	1	21134126	2557	37.93	1.68	12	0.22	319.00	7186.00	19500	20240523	-37.95	10610	20231101	14.04	19500	-37.95	20240523	11940	1.34	20240725	19500	-37.95	20240523	10610	14.04	20231101	4.67	N	086390	500	105 억	1295190	N	N	115	N	N
33	20240726	090656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12050	-70	5	-0.58	285409010	23593	20.45	12100	12190	12040	15750	8490	12120	12097.09	6.13	15541	12440	12280	12110	11950	11780	12195	11865	106	3630	500	8720	10	1	21134126	2547	37.77	1.68	12	0.11	319.00	7186.00	19500	20240523	-38.21	10610	20231101	13.57	19500	-38.21	20240523	11940	0.92	20240725	19500	-38.21	20240523	10610	13.57	20231101	4.67	N	086390	500	105 억	1295190	N	N	115	N	N
34	20240725	160658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12120	-280	5	-2.26	1373530430	113615	142.63	12150	12270	11940	16120	8680	12400	12089.10	6.12	904	12746	12572	12446	12272	12146	12510	12210	106	3720	500	8920	10	1	21134126	2561	37.99	1.69	12	0.54	319.00	7186.00	19500	20240523	-37.85	10610	20231101	14.23	19500	-37.85	20240523	11940	1.51	20240725	19500	-37.85	20240523	10610	14.23	20231101	4.67	N	086390	500	105 억	1294394	N	N	115	N	N
35	20240725	150707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12100	-300	5	-2.42	1221243570	101067	126.87	12150	12270	11940	16120	8680	12400	12083.50	6.12	5005	12746	12572	12446	12272	12146	12510	12210	106	3720	500	8920	10	1	21134126	2557	37.93	1.68	12	0.48	319.00	7186.00	19500	20240523	-37.95	10610	20231101	14.04	19500	-37.95	20240523	11940	1.34	20240725	19500	-37.95	20240523	10610	14.04	20231101	4.67	N	086390	500	105 억	1294394	N	N	42	N	N
36	20240725	140706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12230	-170	5	-1.37	972199330	80536	101.10	12150	12270	11940	16120	8680	12400	12071.61	6.12	6964	12746	12572	12446	12272	12146	12510	12210	106	3720	500	8920	10	1	21134126	2585	38.34	1.70	12	0.38	319.00	7186.00	19500	20240523	-37.28	10610	20231101	15.27	19500	-37.28	20240523	11940	2.43	20240725	19500	-37.28	20240523	10610	15.27	20231101	4.67	N	086390	500	105 억	1294394	N	N	42	N	N
37	20240725	130701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12170	-230	5	-1.85	905702470	75094	94.27	12150	12240	11940	16120	8680	12400	12060.92	6.12	7561	12746	12572	12446	12272	12146	12510	12210	106	3720	500	8920	10	1	21134126	2572	38.15	1.69	12	0.36	319.00	7186.00	19500	20240523	-37.59	10610	20231101	14.70	19500	-37.59	20240523	11940	1.93	20240725	19500	-37.59	20240523	10610	14.70	20231101	4.67	N	086390	500	105 억	1294394	N	N	42	N	N
38	20240725	120705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12180	-220	5	-1.77	834526030	69252	86.94	12150	12200	11940	16120	8680	12400	12050.57	6.12	7349	12746	12572	12446	12272	12146	12510	12210	106	3720	500	8920	10	1	21134126	2574	38.18	1.69	12	0.33	319.00	7186.00	19500	20240523	-37.54	10610	20231101	14.80	19500	-37.54	20240523	11940	2.01	20240725	19500	-37.54	20240523	10610	14.80	20231101	4.67	N	086390	500	105 억	1294394	N	N	42	N	N
39	20240725	110659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12080	-320	5	-2.58	712361400	59172	74.28	12150	12160	11940	16120	8680	12400	12038.83	6.12	4008	12746	12572	12446	12272	12146	12510	12210	106	3720	500	8920	10	1	21134126	2553	37.87	1.68	12	0.28	319.00	7186.00	19500	20240523	-38.05	10610	20231101	13.85	19500	-38.05	20240523	11940	1.17	20240725	19500	-38.05	20240523	10610	13.85	20231101	4.67	N	086390	500	105 억	1294394	N	N	42	N	N
40	20240725	100659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12060	-340	5	-2.74	582924780	48429	60.80	12150	12160	11940	16120	8680	12400	12036.69	6.12	713	12746	12572	12446	12272	12146	12510	12210	106	3720	500	8920	10	1	21134126	2549	37.81	1.68	12	0.23	319.00	7186.00	19500	20240523	-38.15	10610	20231101	13.67	19500	-38.15	20240523	11940	1.01	20240725	19500	-38.15	20240523	10610	13.67	20231101	4.67	N	086390	500	105 억	1294394	N	N	42	N	N
41	20240725	090657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12070	-330	5	-2.66	107042480	8845	11.10	12150	12160	12040	16120	8680	12400	12102.03	6.12	-1891	12746	12572	12446	12272	12146	12510	12210	106	3720	500	8920	10	1	21134126	2551	37.84	1.68	12	0.04	319.00	7186.00	19500	20240523	-38.10	10610	20231101	13.76	19500	-38.10	20240523	12040	0.25	20240725	19500	-38.10	20240523	10610	13.76	20231101	4.67	N	086390	500	105 억	1294394	N	N	42	N	N
42	20240724	160653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12400	-100	5	-0.80	983566350	78990	85.96	12490	12620	12320	16250	8750	12500	12451.79	6.15	-6061	13140	12820	12660	12340	12180	12740	12260	106	3750	500	9000	10	1	21134126	2621	38.87	1.73	12	0.37	319.00	7186.00	19500	20240523	-36.41	10610	20231101	16.87	19500	-36.41	20240523	12310	0.73	20240722	19500	-36.41	20240523	10610	16.87	20231101	4.74	N	086390	500	105 억	1300398	N	N	42	N	N
43	20240724	150705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12400	-100	5	-0.80	902818290	72472	78.87	12490	12620	12320	16250	8750	12500	12457.47	6.15	-4572	13140	12820	12660	12340	12180	12740	12260	106	3750	500	9000	10	1	21134126	2621	38.87	1.73	12	0.34	319.00	7186.00	19500	20240523	-36.41	10610	20231101	16.87	19500	-36.41	20240523	12310	0.73	20240722	19500	-36.41	20240523	10610	16.87	20231101	4.74	N	086390	500	105 억	1300398	N	N	15	N	N
44	20240724	140659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12380	-120	5	-0.96	776151590	62250	67.74	12490	12620	12320	16250	8750	12500	12468.29	6.15	-2923	13140	12820	12660	12340	12180	12740	12260	106	3750	500	9000	10	1	21134126	2616	38.81	1.72	12	0.29	319.00	7186.00	19500	20240523	-36.51	10610	20231101	16.68	19500	-36.51	20240523	12310	0.57	20240722	19500	-36.51	20240523	10610	16.68	20231101	4.74	N	086390	500	105 억	1300398	N	N	15	N	N
45	20240724	130706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12470	-30	5	-0.24	566318050	45311	49.31	12490	12620	12390	16250	8750	12500	12498.47	6.15	1382	13140	12820	12660	12340	12180	12740	12260	106	3750	500	9000	10	1	21134126	2635	39.09	1.74	12	0.21	319.00	7186.00	19500	20240523	-36.05	10610	20231101	17.53	19500	-36.05	20240523	12310	1.30	20240722	19500	-36.05	20240523	10610	17.53	20231101	4.74	N	086390	500	105 억	1300398	N	N	15	N	N
46	20240724	120705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12470	-30	5	-0.24	494395820	39545	43.03	12490	12620	12390	16250	8750	12500	12502.11	6.15	3997	13140	12820	12660	12340	12180	12740	12260	106	3750	500	9000	10	1	21134126	2635	39.09	1.74	12	0.19	319.00	7186.00	19500	20240523	-36.05	10610	20231101	17.53	19500	-36.05	20240523	12310	1.30	20240722	19500	-36.05	20240523	10610	17.53	20231101	4.74	N	086390	500	105 억	1300398	N	N	15	N	N
47	20240724	110701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12490	-10	5	-0.08	282247730	22566	24.56	12490	12620	12390	16250	8750	12500	12507.66	6.15	662	13140	12820	12660	12340	12180	12740	12260	106	3750	500	9000	10	1	21134126	2640	39.15	1.74	12	0.11	319.00	7186.00	19500	20240523	-35.95	10610	20231101	17.72	19500	-35.95	20240523	12310	1.46	20240722	19500	-35.95	20240523	10610	17.72	20231101	4.74	N	086390	500	105 억	1300398	N	N	15	N	N
48	20240724	100718	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12580	80	2	0.64	202863480	16216	17.65	12490	12620	12390	16250	8750	12500	12510.09	6.15	750	13140	12820	12660	12340	12180	12740	12260	106	3750	500	9000	10	1	21134126	2659	39.44	1.75	12	0.08	319.00	7186.00	19500	20240523	-35.49	10610	20231101	18.57	19500	-35.49	20240523	12310	2.19	20240722	19500	-35.49	20240523	10610	18.57	20231101	4.74	N	086390	500	105 억	1300398	N	N	15	N	N
49	20240724	090657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12480	-20	5	-0.16	23433390	1884	2.05	12490	12490	12390	16250	8750	12500	12437.44	6.15	61	13140	12820	12660	12340	12180	12740	12260	106	3750	500	9000	10	1	21134126	2638	39.12	1.74	12	0.01	319.00	7186.00	19500	20240523	-36.00	10610	20231101	17.62	19500	-36.00	20240523	12310	1.38	20240722	19500	-36.00	20240523	10610	17.62	20231101	4.74	N	086390	500	105 억	1300398	N	N	15	N	N
50	20240723	160650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12500	-70	5	-0.56	1120529680	88973	63.96	12610	12980	12500	16340	8800	12570	12594.58	6.22	-14919	13023	12796	12553	12326	12083	12675	12205	106	3770	500	9050	10	1	21134126	2642	39.18	1.74	12	0.42	319.00	7186.00	19500	20240523	-35.90	10610	20231101	17.81	19500	-35.90	20240523	12310	1.54	20240722	19500	-35.90	20240523	10610	17.81	20231101	4.72	N	086390	500	105 억	1315328	N	N	15	N	N
51	20240723	150706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12570	0	3	0.00	1020118540	80948	58.19	12610	12980	12510	16340	8800	12570	12602.15	6.22	-15852	13023	12796	12553	12326	12083	12675	12205	106	3770	500	9050	10	1	21134126	2657	39.40	1.75	12	0.38	319.00	7186.00	19500	20240523	-35.54	10610	20231101	18.47	19500	-35.54	20240523	12310	2.11	20240722	19500	-35.54	20240523	10610	18.47	20231101	4.72	N	086390	500	105 억	1315328	N	N	79	N	N
52	20240723	140655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12630	60	2	0.48	892154700	70802	50.89	12610	12980	12510	16340	8800	12570	12600.70	6.22	-16814	13023	12796	12553	12326	12083	12675	12205	106	3770	500	9050	10	1	21134126	2669	39.59	1.76	12	0.34	319.00	7186.00	19500	20240523	-35.23	10610	20231101	19.04	19500	-35.23	20240523	12310	2.60	20240722	19500	-35.23	20240523	10610	19.04	20231101	4.72	N	086390	500	105 억	1315328	N	N	79	N	N
53	20240723	130651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12620	50	2	0.40	785460450	62346	44.82	12610	12980	12510	16340	8800	12570	12598.41	6.22	-17494	13023	12796	12553	12326	12083	12675	12205	106	3770	500	9050	10	1	21134126	2667	39.56	1.76	12	0.30	319.00	7186.00	19500	20240523	-35.28	10610	20231101	18.94	19500	-35.28	20240523	12310	2.52	20240722	19500	-35.28	20240523	10610	18.94	20231101	4.72	N	086390	500	105 억	1315328	N	N	79	N	N
54	20240723	120655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12550	-20	5	-0.16	679540430	53909	38.75	12610	12980	12510	16340	8800	12570	12605.32	6.22	-18573	13023	12796	12553	12326	12083	12675	12205	106	3770	500	9050	10	1	21134126	2652	39.34	1.75	12	0.26	319.00	7186.00	19500	20240523	-35.64	10610	20231101	18.28	19500	-35.64	20240523	12310	1.95	20240722	19500	-35.64	20240523	10610	18.28	20231101	4.72	N	086390	500	105 억	1315328	N	N	79	N	N
55	20240723	110658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12640	70	2	0.56	563174090	44649	32.10	12610	12980	12510	16340	8800	12570	12613.36	6.22	-16205	13023	12796	12553	12326	12083	12675	12205	106	3770	500	9050	10	1	21134126	2671	39.62	1.76	12	0.21	319.00	7186.00	19500	20240523	-35.18	10610	20231101	19.13	19500	-35.18	20240523	12310	2.68	20240722	19500	-35.18	20240523	10610	19.13	20231101	4.72	N	086390	500	105 억	1315328	N	N	79	N	N
56	20240723	100654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12570	0	3	0.00	327484970	25872	18.60	12610	12980	12530	16340	8800	12570	12657.89	6.22	-11076	13023	12796	12553	12326	12083	12675	12205	106	3770	500	9050	10	1	21134126	2657	39.40	1.75	12	0.12	319.00	7186.00	19500	20240523	-35.54	10610	20231101	18.47	19500	-35.54	20240523	12310	2.11	20240722	19500	-35.54	20240523	10610	18.47	20231101	4.72	N	086390	500	105 억	1315328	N	N	79	N	N
57	20240723	090659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12740	170	2	1.35	30847460	2424	1.74	12610	12850	12610	16340	8800	12570	12725.85	6.22	-182	13023	12796	12553	12326	12083	12675	12205	106	3770	500	9050	10	1	21134126	2692	39.94	1.77	12	0.01	319.00	7186.00	19500	20240523	-34.67	10610	20231101	20.08	19500	-34.67	20240523	12310	3.49	20240722	19500	-34.67	20240523	10610	20.08	20231101	4.72	N	086390	500	105 억	1315328	N	N	79	N	N
58	20240722	160648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12570	-130	5	-1.02	1704935240	136926	147.12	12760	12780	12310	16510	8890	12700	12451.38	6.08	29778	13100	12900	12800	12600	12500	12850	12550	106	3810	500	9140	10	1	21134126	2657	39.40	1.75	12	0.65	319.00	7186.00	19500	20240523	-35.54	10610	20231101	18.47	19500	-35.54	20240523	12310	2.11	20240722	19500	-35.54	20240523	10610	18.47	20231101	4.74	N	086390	500	105 억	1285273	N	N	79	N	N
59	20240722	150654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12490	-210	5	-1.65	1527186040	122767	131.91	12760	12780	12310	16510	8890	12700	12439.67	6.08	31535	13100	12900	12800	12600	12500	12850	12550	106	3810	500	9140	10	1	21134126	2640	39.15	1.74	12	0.58	319.00	7186.00	19500	20240523	-35.95	10610	20231101	17.72	19500	-35.95	20240523	12310	1.46	20240722	19500	-35.95	20240523	10610	17.72	20231101	4.74	N	086390	500	105 억	1285273	N	N	12	N	N
60	20240722	140656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12400	-300	5	-2.36	1309524030	105239	113.07	12760	12780	12310	16510	8890	12700	12443.29	6.08	25303	13100	12900	12800	12600	12500	12850	12550	106	3810	500	9140	10	1	21134126	2621	38.87	1.73	12	0.50	319.00	7186.00	19500	20240523	-36.41	10610	20231101	16.87	19500	-36.41	20240523	12310	0.73	20240722	19500	-36.41	20240523	10610	16.87	20231101	4.74	N	086390	500	105 억	1285273	N	N	12	N	N
61	20240722	130653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12400	-300	5	-2.36	1168527130	93877	100.87	12760	12780	12310	16510	8890	12700	12447.37	6.08	20392	13100	12900	12800	12600	12500	12850	12550	106	3810	500	9140	10	1	21134126	2621	38.87	1.73	12	0.44	319.00	7186.00	19500	20240523	-36.41	10610	20231101	16.87	19500	-36.41	20240523	12310	0.73	20240722	19500	-36.41	20240523	10610	16.87	20231101	4.74	N	086390	500	105 억	1285273	N	N	12	N	N
62	20240722	120654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12390	-310	5	-2.44	1061986940	85291	91.64	12760	12780	12310	16510	8890	12700	12451.28	6.08	16699	13100	12900	12800	12600	12500	12850	12550	106	3810	500	9140	10	1	21134126	2619	38.84	1.72	12	0.40	319.00	7186.00	19500	20240523	-36.46	10610	20231101	16.78	19500	-36.46	20240523	12310	0.65	20240722	19500	-36.46	20240523	10610	16.78	20231101	4.74	N	086390	500	105 억	1285273	N	N	12	N	N
63	20240722	110649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12400	-300	5	-2.36	917556710	73642	79.12	12760	12780	12310	16510	8890	12700	12459.63	6.08	12010	13100	12900	12800	12600	12500	12850	12550	106	3810	500	9140	10	1	21134126	2621	38.87	1.73	12	0.35	319.00	7186.00	19500	20240523	-36.41	10610	20231101	16.87	19500	-36.41	20240523	12310	0.73	20240722	19500	-36.41	20240523	10610	16.87	20231101	4.74	N	086390	500	105 억	1285273	N	N	12	N	N
64	20240722	100653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12460	-240	5	-1.89	735120850	58931	63.32	12760	12780	12310	16510	8890	12700	12474.19	6.08	5995	13100	12900	12800	12600	12500	12850	12550	106	3810	500	9140	10	1	21134126	2633	39.06	1.73	12	0.28	319.00	7186.00	19500	20240523	-36.10	10610	20231101	17.44	19500	-36.10	20240523	12310	1.22	20240722	19500	-36.10	20240523	10610	17.44	20231101	4.74	N	086390	500	105 억	1285273	N	N	12	N	N
65	20240722	090653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12620	-80	5	-0.63	108956640	8624	9.27	12760	12780	12520	16510	8890	12700	12633.97	6.08	-3345	13100	12900	12800	12600	12500	12850	12550	106	3810	500	9140	10	1	21134126	2667	39.56	1.76	12	0.04	319.00	7186.00	19500	20240523	-35.28	10610	20231101	18.94	19500	-35.28	20240523	12520	0.80	20240722	19500	-35.28	20240523	10610	18.94	20231101	4.74	N	086390	500	105 억	1285273	N	N	12	N	N
66	20240719	160638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12700	-320	5	-2.46	1120766920	87663	54.51	13000	13000	12700	16920	9120	13020	12784.82	6.08	-1114	13346	13182	12866	12702	12386	13265	12785	106	3900	500	9370	10	1	21134126	2684	39.81	1.77	12	0.41	319.00	7186.00	19500	20240523	-34.87	10610	20231101	19.70	19500	-34.87	20240523	12550	1.20	20240718	19500	-34.87	20240523	10610	19.70	20231101	4.70	N	086390	500	105 억	1285979	N	N	12	N	N
67	20240719	150644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12800	-220	5	-1.69	799961430	62444	38.83	13000	13000	12740	16920	9120	13020	12810.70	6.08	-2987	13346	13182	12866	12702	12386	13265	12785	106	3900	500	9370	10	1	21134126	2705	40.13	1.78	12	0.30	319.00	7186.00	19500	20240523	-34.36	10610	20231101	20.64	19500	-34.36	20240523	12550	1.99	20240718	19500	-34.36	20240523	10610	20.64	20231101	4.70	N	086390	500	105 억	1285979	N	N	76	N	N
68	20240719	140647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12800	-220	5	-1.69	648421180	50603	31.47	13000	13000	12740	16920	9120	13020	12813.69	6.08	-2113	13346	13182	12866	12702	12386	13265	12785	106	3900	500	9370	10	1	21134126	2705	40.13	1.78	12	0.24	319.00	7186.00	19500	20240523	-34.36	10610	20231101	20.64	19500	-34.36	20240523	12550	1.99	20240718	19500	-34.36	20240523	10610	20.64	20231101	4.70	N	086390	500	105 억	1285979	N	N	76	N	N
69	20240719	130639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12760	-260	5	-2.00	562432890	43873	27.28	13000	13000	12740	16920	9120	13020	12819.34	6.08	-1678	13346	13182	12866	12702	12386	13265	12785	106	3900	500	9370	10	1	21134126	2697	40.00	1.78	12	0.21	319.00	7186.00	19500	20240523	-34.56	10610	20231101	20.26	19500	-34.56	20240523	12550	1.67	20240718	19500	-34.56	20240523	10610	20.26	20231101	4.70	N	086390	500	105 억	1285979	N	N	76	N	N
70	20240719	120639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12800	-220	5	-1.69	411164710	32027	19.92	13000	13000	12750	16920	9120	13020	12837.79	6.08	292	13346	13182	12866	12702	12386	13265	12785	106	3900	500	9370	10	1	21134126	2705	40.13	1.78	12	0.15	319.00	7186.00	19500	20240523	-34.36	10610	20231101	20.64	19500	-34.36	20240523	12550	1.99	20240718	19500	-34.36	20240523	10610	20.64	20231101	4.70	N	086390	500	105 억	1285979	N	N	76	N	N
71	20240719	110644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12850	-170	5	-1.31	357547460	27843	17.31	13000	13000	12750	16920	9120	13020	12841.24	6.08	629	13346	13182	12866	12702	12386	13265	12785	106	3900	500	9370	10	1	21134126	2716	40.28	1.79	12	0.13	319.00	7186.00	19500	20240523	-34.10	10610	20231101	21.11	19500	-34.10	20240523	12550	2.39	20240718	19500	-34.10	20240523	10610	21.11	20231101	4.70	N	086390	500	105 억	1285979	N	N	76	N	N
72	20240719	100546	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12830	-190	5	-1.46	234206090	18233	11.34	13000	13000	12750	16920	9120	13020	12844.70	6.08	671	13346	13182	12866	12702	12386	13265	12785	106	3900	500	9370	10	1	21134126	2712	40.22	1.79	12	0.09	319.00	7186.00	19500	20240523	-34.21	10610	20231101	20.92	19500	-34.21	20240523	12550	2.23	20240718	19500	-34.21	20240523	10610	20.92	20231101	4.70	N	086390	500	105 억	1285979	N	N	76	N	N
73	20240719	090652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12800	-220	5	-1.69	66767970	5197	3.23	13000	13000	12790	16920	9120	13020	12845.76	6.08	-652	13346	13182	12866	12702	12386	13265	12785	106	3900	500	9370	10	1	21134126	2705	40.13	1.78	12	0.02	319.00	7186.00	19500	20240523	-34.36	10610	20231101	20.64	19500	-34.36	20240523	12550	1.99	20240718	19500	-34.36	20240523	10610	20.64	20231101	4.70	N	086390	500	105 억	1285979	N	N	76	N	N
74	20240718	160631	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13020	-50	5	-0.38	2038654550	159601	58.29	12620	13030	12550	16990	9150	13070	12773.37	6.04	11443	13916	13492	13266	12842	12616	13380	12730	106	3920	500	9410	10	1	21134126	2752	40.82	1.81	12	0.76	319.00	7186.00	19500	20240523	-33.23	10610	20231101	22.71	19500	-33.23	20240523	12550	3.75	20240718	19500	-33.23	20240523	10610	22.71	20231101	4.67	N	086390	500	105 억	1275648	N	N	76	N	N
75	20240718	150639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12900	-170	5	-1.30	1846578290	144788	52.88	12620	13030	12550	16990	9150	13070	12753.67	6.04	14192	13916	13492	13266	12842	12616	13380	12730	106	3920	500	9410	10	1	21134126	2726	40.44	1.80	12	0.69	319.00	7186.00	19500	20240523	-33.85	10610	20231101	21.58	19500	-33.85	20240523	12550	2.79	20240718	19500	-33.85	20240523	10610	21.58	20231101	4.67	N	086390	500	105 억	1275648	N	N	190	N	N
76	20240718	140635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12800	-270	5	-2.07	1583894920	124314	45.40	12620	13030	12550	16990	9150	13070	12741.08	6.04	13210	13916	13492	13266	12842	12616	13380	12730	106	3920	500	9410	10	1	21134126	2705	40.13	1.78	12	0.59	319.00	7186.00	19500	20240523	-34.36	10610	20231101	20.64	19500	-34.36	20240523	12550	1.99	20240718	19500	-34.36	20240523	10610	20.64	20231101	4.67	N	086390	500	105 억	1275648	N	N	190	N	N
77	20240718	130636	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12760	-310	5	-2.37	1380744360	108394	39.59	12620	13030	12550	16990	9150	13070	12738.20	6.04	12502	13916	13492	13266	12842	12616	13380	12730	106	3920	500	9410	10	1	21134126	2697	40.00	1.78	12	0.51	319.00	7186.00	19500	20240523	-34.56	10610	20231101	20.26	19500	-34.56	20240523	12550	1.67	20240718	19500	-34.56	20240523	10610	20.26	20231101	4.67	N	086390	500	105 억	1275648	N	N	190	N	N
78	20240718	120636	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12760	-310	5	-2.37	1285986270	100959	36.87	12620	13030	12550	16990	9150	13070	12737.71	6.04	11710	13916	13492	13266	12842	12616	13380	12730	106	3920	500	9410	10	1	21134126	2697	40.00	1.78	12	0.48	319.00	7186.00	19500	20240523	-34.56	10610	20231101	20.26	19500	-34.56	20240523	12550	1.67	20240718	19500	-34.56	20240523	10610	20.26	20231101	4.67	N	086390	500	105 억	1275648	N	N	190	N	N
79	20240718	110639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12800	-270	5	-2.07	1138628170	89379	32.64	12620	13030	12550	16990	9150	13070	12739.33	6.04	10243	13916	13492	13266	12842	12616	13380	12730	106	3920	500	9410	10	1	21134126	2705	40.13	1.78	12	0.42	319.00	7186.00	19500	20240523	-34.36	10610	20231101	20.64	19500	-34.36	20240523	12550	1.99	20240718	19500	-34.36	20240523	10610	20.64	20231101	4.67	N	086390	500	105 억	1275648	N	N	190	N	N
80	20240718	100642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12890	-180	5	-1.38	936315890	73658	26.90	12620	13030	12550	16990	9150	13070	12711.67	6.04	8744	13916	13492	13266	12842	12616	13380	12730	106	3920	500	9410	10	1	21134126	2724	40.41	1.79	12	0.35	319.00	7186.00	19500	20240523	-33.90	10610	20231101	21.49	19500	-33.90	20240523	12550	2.71	20240718	19500	-33.90	20240523	10610	21.49	20231101	4.67	N	086390	500	105 억	1275648	N	N	190	N	N
81	20240718	090641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12640	-430	5	-3.29	337706200	26660	9.74	12620	13030	12550	16990	9150	13070	12667.15	6.04	3025	13916	13492	13266	12842	12616	13380	12730	106	3920	500	9410	10	1	21134126	2671	39.62	1.76	12	0.13	319.00	7186.00	19500	20240523	-35.18	10610	20231101	19.13	19500	-35.18	20240523	12550	0.72	20240718	19500	-35.18	20240523	10610	19.13	20231101	4.67	N	086390	500	105 억	1275648	N	N	190	N	N
82	20240717	160707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13070	-630	5	-4.60	3574659160	270283	138.12	13650	13690	13040	17810	9590	13700	13227.56	6.12	-16847	14260	13980	13830	13550	13400	13905	13475	106	4110	500	9860	10	1	21134126	2762	40.97	1.82	12	1.28	319.00	7186.00	19500	20240523	-32.97	10610	20231101	23.19	19500	-32.97	20240523	12920	1.16	20240229	19500	-32.97	20240523	10610	23.19	20231101	4.65	N	086390	500	105 억	1293732	N	N	190	N	N
83	20240717	150711	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13110	-590	5	-4.31	3177216930	239871	122.58	13650	13690	13050	17810	9590	13700	13245.52	6.12	-9185	14260	13980	13830	13550	13400	13905	13475	106	4110	500	9860	10	1	21134126	2771	41.10	1.82	12	1.13	319.00	7186.00	19500	20240523	-32.77	10610	20231101	23.56	19500	-32.77	20240523	12920	1.47	20240229	19500	-32.77	20240523	10610	23.56	20231101	4.65	N	086390	500	105 억	1293732	N	N	204	N	N
84	20240717	140708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13150	-550	5	-4.01	2871620400	216632	110.70	13650	13690	13050	17810	9590	13700	13255.75	6.12	-9386	14260	13980	13830	13550	13400	13905	13475	106	4110	500	9860	10	1	21134126	2779	41.22	1.83	12	1.03	319.00	7186.00	19500	20240523	-32.56	10610	20231101	23.94	19500	-32.56	20240523	12920	1.78	20240229	19500	-32.56	20240523	10610	23.94	20231101	4.65	N	086390	500	105 억	1293732	N	N	204	N	N
85	20240717	130707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13160	-540	5	-3.94	2661677050	200632	102.53	13650	13690	13050	17810	9590	13700	13266.46	6.12	-7998	14260	13980	13830	13550	13400	13905	13475	106	4110	500	9860	10	1	21134126	2781	41.25	1.83	12	0.95	319.00	7186.00	19500	20240523	-32.51	10610	20231101	24.03	19500	-32.51	20240523	12920	1.86	20240229	19500	-32.51	20240523	10610	24.03	20231101	4.65	N	086390	500	105 억	1293732	N	N	204	N	N
86	20240717	120708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13180	-520	5	-3.80	2327215210	175171	89.52	13650	13690	13050	17810	9590	13700	13285.39	6.12	-13285	14260	13980	13830	13550	13400	13905	13475	106	4110	500	9860	10	1	21134126	2785	41.32	1.83	12	0.83	319.00	7186.00	19500	20240523	-32.41	10610	20231101	24.22	19500	-32.41	20240523	12920	2.01	20240229	19500	-32.41	20240523	10610	24.22	20231101	4.65	N	086390	500	105 억	1293732	N	N	204	N	N
87	20240717	110708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13220	-480	5	-3.50	2126452600	159972	81.75	13650	13690	13050	17810	9590	13700	13292.65	6.12	-13097	14260	13980	13830	13550	13400	13905	13475	106	4110	500	9860	10	1	21134126	2794	41.44	1.84	12	0.76	319.00	7186.00	19500	20240523	-32.21	10610	20231101	24.60	19500	-32.21	20240523	12920	2.32	20240229	19500	-32.21	20240523	10610	24.60	20231101	4.65	N	086390	500	105 억	1293732	N	N	204	N	N
88	20240717	100708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13290	-410	5	-2.99	993608920	73868	37.75	13650	13690	13280	17810	9590	13700	13451.14	6.12	-16354	14260	13980	13830	13550	13400	13905	13475	106	4110	500	9860	10	1	21134126	2809	41.66	1.85	12	0.35	319.00	7186.00	19500	20240523	-31.85	10610	20231101	25.26	19500	-31.85	20240523	12920	2.86	20240229	19500	-31.85	20240523	10610	25.26	20231101	4.65	N	086390	500	105 억	1293732	N	N	204	N	N
89	20240717	090548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13630	-70	5	-0.51	103258660	7594	3.88	13650	13690	13580	17810	9590	13700	13597.39	6.12	-478	14260	13980	13830	13550	13400	13905	13475	106	4110	500	9860	10	1	21134126	2881	42.73	1.90	12	0.04	319.00	7186.00	19500	20240523	-30.10	10610	20231101	28.46	19500	-30.10	20240523	12920	5.50	20240229	19500	-30.10	20240523	10610	28.46	20231101	4.65	N	086390	500	105 억	1293732	N	N	204	N	N
90	20240716	160709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13700	-40	5	-0.29	2683780830	193602	251.98	13900	14110	13680	17860	9620	13740	13862.37	6.19	-15690	13973	13856	13683	13566	13393	13915	13625	106	4120	500	9890	10	1	21134126	2895	42.95	1.91	12	0.92	319.00	7186.00	19500	20240523	-29.74	10610	20231101	29.12	19500	-29.74	20240523	12920	6.04	20240229	19500	-29.74	20240523	10610	29.12	20231101	4.67	N	086390	500	105 억	1309212	N	N	204	N	N
91	20240716	150716	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13810	70	2	0.51	2574237820	185622	241.60	13900	14110	13680	17860	9620	13740	13868.17	6.19	-16864	13973	13856	13683	13566	13393	13915	13625	106	4120	500	9890	10	1	21134126	2919	43.29	1.92	12	0.88	319.00	7186.00	19500	20240523	-29.18	10610	20231101	30.16	19500	-29.18	20240523	12920	6.89	20240229	19500	-29.18	20240523	10610	30.16	20231101	4.67	N	086390	500	105 억	1309212	N	N	141	N	N
92	20240716	140714	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13800	60	2	0.44	2279631500	164269	213.81	13900	14110	13680	17860	9620	13740	13877.43	6.19	-18333	13973	13856	13683	13566	13393	13915	13625	106	4120	500	9890	10	1	21134126	2917	43.26	1.92	12	0.78	319.00	7186.00	19500	20240523	-29.23	10610	20231101	30.07	19500	-29.23	20240523	12920	6.81	20240229	19500	-29.23	20240523	10610	30.07	20231101	4.67	N	086390	500	105 억	1309212	N	N	141	N	N
93	20240716	130714	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13790	50	2	0.36	2107718170	151782	197.55	13900	14110	13680	17860	9620	13740	13886.48	6.19	-22023	13973	13856	13683	13566	13393	13915	13625	106	4120	500	9890	10	1	21134126	2914	43.23	1.92	12	0.72	319.00	7186.00	19500	20240523	-29.28	10610	20231101	29.97	19500	-29.28	20240523	12920	6.73	20240229	19500	-29.28	20240523	10610	29.97	20231101	4.67	N	086390	500	105 억	1309212	N	N	141	N	N
94	20240716	120712	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13760	20	2	0.15	1973716650	142073	184.92	13900	14110	13680	17860	9620	13740	13892.27	6.19	-19520	13973	13856	13683	13566	13393	13915	13625	106	4120	500	9890	10	1	21134126	2908	43.13	1.91	12	0.67	319.00	7186.00	19500	20240523	-29.44	10610	20231101	29.69	19500	-29.44	20240523	12920	6.50	20240229	19500	-29.44	20240523	10610	29.69	20231101	4.67	N	086390	500	105 억	1309212	N	N	141	N	N
95	20240716	110712	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13800	60	2	0.44	1793143670	128940	167.82	13900	14110	13690	17860	9620	13740	13906.81	6.19	-19089	13973	13856	13683	13566	13393	13915	13625	106	4120	500	9890	10	1	21134126	2917	43.26	1.92	12	0.61	319.00	7186.00	19500	20240523	-29.23	10610	20231101	30.07	19500	-29.23	20240523	12920	6.81	20240229	19500	-29.23	20240523	10610	30.07	20231101	4.67	N	086390	500	105 억	1309212	N	N	141	N	N
96	20240716	100714	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13750	10	2	0.07	1444680490	103778	135.07	13900	14110	13690	17860	9620	13740	13920.87	6.19	-17377	13973	13856	13683	13566	13393	13915	13625	106	4120	500	9890	10	1	21134126	2906	43.10	1.91	12	0.49	319.00	7186.00	19500	20240523	-29.49	10610	20231101	29.59	19500	-29.49	20240523	12920	6.42	20240229	19500	-29.49	20240523	10610	29.59	20231101	4.67	N	086390	500	105 억	1309212	N	N	141	N	N
97	20240716	090711	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13900	160	2	1.16	89136510	6419	8.35	13900	13940	13760	17860	9620	13740	13886.35	6.19	-714	13973	13856	13683	13566	13393	13915	13625	106	4120	500	9890	10	1	21134126	2938	43.57	1.93	12	0.03	319.00	7186.00	19500	20240523	-28.72	10610	20231101	31.01	19500	-28.72	20240523	12920	7.59	20240229	19500	-28.72	20240523	10610	31.01	20231101	4.67	N	086390	500	105 억	1309212	N	N	141	N	N
98	20240715	160701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13740	-10	5	-0.07	1043192570	76359	71.80	13670	13800	13510	17870	9630	13750	13661.63	6.21	-429	14030	13890	13670	13530	13310	13960	13600	106	4120	500	9900	10	1	21134126	2904	43.07	1.91	12	0.36	319.00	7186.00	19500	20240523	-29.54	10610	20231101	29.50	19500	-29.54	20240523	12920	6.35	20240229	19500	-29.54	20240523	10610	29.50	20231101	4.63	N	086390	500	105 억	1312854	N	N	141	N	N
99	20240715	150706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13740	-10	5	-0.07	835611150	61277	57.62	13670	13770	13510	17870	9630	13750	13636.62	6.21	-622	14030	13890	13670	13530	13310	13960	13600	106	4120	500	9900	10	1	21134126	2904	43.07	1.91	12	0.29	319.00	7186.00	19500	20240523	-29.54	10610	20231101	29.50	19500	-29.54	20240523	12920	6.35	20240229	19500	-29.54	20240523	10610	29.50	20231101	4.63	N	086390	500	105 억	1312854	N	N	87	N	N
100	20240715	140704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13670	-80	5	-0.58	666999210	48971	46.05	13670	13770	13510	17870	9630	13750	13620.28	6.21	-1952	14030	13890	13670	13530	13310	13960	13600	106	4120	500	9900	10	1	21134126	2889	42.85	1.90	12	0.23	319.00	7186.00	19500	20240523	-29.90	10610	20231101	28.84	19500	-29.90	20240523	12920	5.80	20240229	19500	-29.90	20240523	10610	28.84	20231101	4.63	N	086390	500	105 억	1312854	N	N	87	N	N
101	20240715	130706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13690	-60	5	-0.44	592676330	43538	40.94	13670	13770	13510	17870	9630	13750	13612.85	6.21	-649	14030	13890	13670	13530	13310	13960	13600	106	4120	500	9900	10	1	21134126	2893	42.92	1.91	12	0.21	319.00	7186.00	19500	20240523	-29.79	10610	20231101	29.03	19500	-29.79	20240523	12920	5.96	20240229	19500	-29.79	20240523	10610	29.03	20231101	4.63	N	086390	500	105 억	1312854	N	N	87	N	N
102	20240715	120705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13740	-10	5	-0.07	558747750	41063	38.61	13670	13770	13510	17870	9630	13750	13607.08	6.21	-974	14030	13890	13670	13530	13310	13960	13600	106	4120	500	9900	10	1	21134126	2904	43.07	1.91	12	0.19	319.00	7186.00	19500	20240523	-29.54	10610	20231101	29.50	19500	-29.54	20240523	12920	6.35	20240229	19500	-29.54	20240523	10610	29.50	20231101	4.63	N	086390	500	105 억	1312854	N	N	87	N	N
103	20240715	110705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13600	-150	5	-1.09	471745170	34703	32.63	13670	13730	13510	17870	9630	13750	13593.78	6.21	-1685	14030	13890	13670	13530	13310	13960	13600	106	4120	500	9900	10	1	21134126	2874	42.63	1.89	12	0.16	319.00	7186.00	19500	20240523	-30.26	10610	20231101	28.18	19500	-30.26	20240523	12920	5.26	20240229	19500	-30.26	20240523	10610	28.18	20231101	4.63	N	086390	500	105 억	1312854	N	N	87	N	N
104	20240715	100705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13620	-130	5	-0.95	359908780	26489	24.91	13670	13730	13510	17870	9630	13750	13587.09	6.21	-1358	14030	13890	13670	13530	13310	13960	13600	106	4120	500	9900	10	1	21134126	2878	42.70	1.90	12	0.13	319.00	7186.00	19500	20240523	-30.15	10610	20231101	28.37	19500	-30.15	20240523	12920	5.42	20240229	19500	-30.15	20240523	10610	28.37	20231101	4.63	N	086390	500	105 억	1312854	N	N	87	N	N
105	20240715	090706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13610	-140	5	-1.02	61182410	4489	4.22	13670	13730	13600	17870	9630	13750	13629.35	6.21	-1096	14030	13890	13670	13530	13310	13960	13600	106	4120	500	9900	10	1	21134126	2876	42.66	1.89	12	0.02	319.00	7186.00	19500	20240523	-30.21	10610	20231101	28.28	19500	-30.21	20240523	12920	5.34	20240229	19500	-30.21	20240523	10610	28.28	20231101	4.63	N	086390	500	105 억	1312854	N	N	87	N	N
106	20240712	160659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13750	80	2	0.59	1398756410	102902	51.14	13670	13810	13450	17770	9570	13670	13593.06	6.27	-10386	14250	13960	13750	13460	13250	13855	13355	106	4100	500	9840	10	1	21134126	2906	43.10	1.91	12	0.49	319.00	7186.00	19500	20240523	-29.49	10610	20231101	29.59	19500	-29.49	20240523	12920	6.42	20240229	19500	-29.49	20240523	10610	29.59	20231101	4.53	N	086390	500	105 억	1325935	N	N	87	N	N
107	20240712	150704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13780	110	2	0.80	1255861620	92499	45.97	13670	13810	13450	17770	9570	13670	13577.00	6.27	-6233	14250	13960	13750	13460	13250	13855	13355	106	4100	500	9840	10	1	21134126	2912	43.20	1.92	12	0.44	319.00	7186.00	19500	20240523	-29.33	10610	20231101	29.88	19500	-29.33	20240523	12920	6.66	20240229	19500	-29.33	20240523	10610	29.88	20231101	4.53	N	086390	500	105 억	1325935	N	N	189	N	N
108	20240712	140707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13520	-150	5	-1.10	824290960	60890	30.26	13670	13700	13450	17770	9570	13670	13537.31	6.27	-3155	14250	13960	13750	13460	13250	13855	13355	106	4100	500	9840	10	1	21134126	2857	42.38	1.88	12	0.29	319.00	7186.00	19500	20240523	-30.67	10610	20231101	27.43	19500	-30.67	20240523	12920	4.64	20240229	19500	-30.67	20240523	10610	27.43	20231101	4.53	N	086390	500	105 억	1325935	N	N	189	N	N
109	20240712	130702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13560	-110	5	-0.80	726695190	53674	26.68	13670	13700	13450	17770	9570	13670	13538.98	6.27	352	14250	13960	13750	13460	13250	13855	13355	106	4100	500	9840	10	1	21134126	2866	42.51	1.89	12	0.25	319.00	7186.00	19500	20240523	-30.46	10610	20231101	27.80	19500	-30.46	20240523	12920	4.95	20240229	19500	-30.46	20240523	10610	27.80	20231101	4.53	N	086390	500	105 억	1325935	N	N	189	N	N
110	20240712	120703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13570	-100	5	-0.73	675038870	49862	24.78	13670	13700	13450	17770	9570	13670	13538.06	6.27	1065	14250	13960	13750	13460	13250	13855	13355	106	4100	500	9840	10	1	21134126	2868	42.54	1.89	12	0.24	319.00	7186.00	19500	20240523	-30.41	10610	20231101	27.90	19500	-30.41	20240523	12920	5.03	20240229	19500	-30.41	20240523	10610	27.90	20231101	4.53	N	086390	500	105 억	1325935	N	N	189	N	N
111	20240712	110700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13580	-90	5	-0.66	614218330	45377	22.55	13670	13700	13450	17770	9570	13670	13535.81	6.27	1106	14250	13960	13750	13460	13250	13855	13355	106	4100	500	9840	10	1	21134126	2870	42.57	1.89	12	0.21	319.00	7186.00	19500	20240523	-30.36	10610	20231101	27.99	19500	-30.36	20240523	12920	5.11	20240229	19500	-30.36	20240523	10610	27.99	20231101	4.53	N	086390	500	105 억	1325935	N	N	189	N	N
112	20240712	100703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13520	-150	5	-1.10	514126560	37990	18.88	13670	13700	13450	17770	9570	13670	13533.10	6.27	172	14250	13960	13750	13460	13250	13855	13355	106	4100	500	9840	10	1	21134126	2857	42.38	1.88	12	0.18	319.00	7186.00	19500	20240523	-30.67	10610	20231101	27.43	19500	-30.67	20240523	12920	4.64	20240229	19500	-30.67	20240523	10610	27.43	20231101	4.53	N	086390	500	105 억	1325935	N	N	189	N	N
113	20240712	090659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13510	-160	5	-1.17	99171760	7294	3.63	13670	13700	13500	17770	9570	13670	13596.04	6.27	-2374	14250	13960	13750	13460	13250	13855	13355	106	4100	500	9840	10	1	21134126	2855	42.35	1.88	12	0.03	319.00	7186.00	19500	20240523	-30.72	10610	20231101	27.33	19500	-30.72	20240523	12920	4.57	20240229	19500	-30.72	20240523	10610	27.33	20231101	4.53	N	086390	500	105 억	1325935	N	N	189	N	N
114	20240711	160657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13670	-210	5	-1.51	2763538800	200575	119.02	13930	14040	13540	18040	9720	13880	13778.08	6.45	-31237	14286	14082	13876	13672	13466	13980	13570	106	4160	500	9990	10	1	21134126	2889	42.85	1.90	12	0.95	319.00	7186.00	19500	20240523	-29.90	10610	20231101	28.84	19500	-29.90	20240523	12920	5.80	20240229	19500	-29.90	20240523	10610	28.84	20231101	4.45	N	086390	500	105 억	1363399	N	N	189	N	N
115	20240711	150703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13720	-160	5	-1.15	2374834660	172325	102.26	13930	14040	13540	18040	9720	13880	13781.09	6.45	-28479	14286	14082	13876	13672	13466	13980	13570	106	4160	500	9990	10	1	21134126	2900	43.01	1.91	12	0.82	319.00	7186.00	19500	20240523	-29.64	10610	20231101	29.31	19500	-29.64	20240523	12920	6.19	20240229	19500	-29.64	20240523	10610	29.31	20231101	4.45	N	086390	500	105 억	1363399	N	N	180	N	N
116	20240711	140702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13640	-240	5	-1.73	2059256900	149169	88.52	13930	14040	13540	18040	9720	13880	13804.82	6.45	-27591	14286	14082	13876	13672	13466	13980	13570	106	4160	500	9990	10	1	21134126	2883	42.76	1.90	12	0.71	319.00	7186.00	19500	20240523	-30.05	10610	20231101	28.56	19500	-30.05	20240523	12920	5.57	20240229	19500	-30.05	20240523	10610	28.56	20231101	4.45	N	086390	500	105 억	1363399	N	N	180	N	N
117	20240711	130700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13740	-140	5	-1.01	1457328690	105023	62.32	13930	14040	13720	18040	9720	13880	13876.28	6.45	-23212	14286	14082	13876	13672	13466	13980	13570	106	4160	500	9990	10	1	21134126	2904	43.07	1.91	12	0.50	319.00	7186.00	19500	20240523	-29.54	10610	20231101	29.50	19500	-29.54	20240523	12920	6.35	20240229	19500	-29.54	20240523	10610	29.50	20231101	4.45	N	086390	500	105 억	1363399	N	N	180	N	N
118	20240711	120700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13880	0	3	0.00	1161985530	83585	49.60	13930	14040	13800	18040	9720	13880	13901.86	6.45	-19820	14286	14082	13876	13672	13466	13980	13570	106	4160	500	9990	10	1	21134126	2933	43.51	1.93	12	0.40	319.00	7186.00	19500	20240523	-28.82	10610	20231101	30.82	19500	-28.82	20240523	12920	7.43	20240229	19500	-28.82	20240523	10610	30.82	20231101	4.45	N	086390	500	105 억	1363399	N	N	180	N	N
119	20240711	110658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13860	-20	5	-0.14	983920040	70770	42.00	13930	14040	13800	18040	9720	13880	13903.09	6.45	-13153	14286	14082	13876	13672	13466	13980	13570	106	4160	500	9990	10	1	21134126	2929	43.45	1.93	12	0.33	319.00	7186.00	19500	20240523	-28.92	10610	20231101	30.63	19500	-28.92	20240523	12920	7.28	20240229	19500	-28.92	20240523	10610	30.63	20231101	4.45	N	086390	500	105 억	1363399	N	N	180	N	N
120	20240711	100659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13930	50	2	0.36	469939990	33727	20.01	13930	14040	13880	18040	9720	13880	13933.77	6.45	13412	14286	14082	13876	13672	13466	13980	13570	106	4160	500	9990	10	1	21134126	2944	43.67	1.94	12	0.16	319.00	7186.00	19500	20240523	-28.56	10610	20231101	31.29	19500	-28.56	20240523	12920	7.82	20240229	19500	-28.56	20240523	10610	31.29	20231101	4.45	N	086390	500	105 억	1363399	N	N	180	N	N
121	20240711	090656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14000	120	2	0.86	74420910	5332	3.16	13930	14040	13930	18040	9720	13880	13958.62	6.45	3246	14286	14082	13876	13672	13466	13980	13570	106	4160	500	9990	10	1	21134126	2959	43.89	1.95	12	0.03	319.00	7186.00	19500	20240523	-28.21	10610	20231101	31.95	19500	-28.21	20240523	12920	8.36	20240229	19500	-28.21	20240523	10610	31.95	20231101	4.45	N	086390	500	105 억	1363399	N	N	180	N	N
122	20240710	160656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13880	-160	5	-1.14	2324164730	168090	129.03	14050	14080	13670	18250	9830	14040	13826.90	6.61	-37868	14386	14212	14106	13932	13826	14160	13880	106	4210	500	10100	10	1	21134126	2933	43.51	1.93	12	0.80	319.00	7186.00	19500	20240523	-28.82	10610	20231101	30.82	19500	-28.82	20240523	12920	7.43	20240229	19500	-28.82	20240523	10610	30.82	20231101	4.48	N	086390	500	105 억	1396706	N	N	180	N	N
123	20240710	150658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13890	-150	5	-1.07	2198147870	159024	122.07	14050	14080	13670	18250	9830	14040	13822.74	6.61	-40729	14386	14212	14106	13932	13826	14160	13880	106	4210	500	10100	10	1	21134126	2936	43.54	1.93	12	0.75	319.00	7186.00	19500	20240523	-28.77	10610	20231101	30.91	19500	-28.77	20240523	12920	7.51	20240229	19500	-28.77	20240523	10610	30.91	20231101	4.48	N	086390	500	105 억	1396706	N	N	1	N	N
124	20240710	140656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13970	-70	5	-0.50	1991389630	144229	110.71	14050	14080	13670	18250	9830	14040	13807.14	6.61	-39619	14386	14212	14106	13932	13826	14160	13880	106	4210	500	10100	10	1	21134126	2952	43.79	1.94	12	0.68	319.00	7186.00	19500	20240523	-28.36	10610	20231101	31.67	19500	-28.36	20240523	12920	8.13	20240229	19500	-28.36	20240523	10610	31.67	20231101	4.48	N	086390	500	105 억	1396706	N	N	1	N	N
125	20240710	130657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13870	-170	5	-1.21	1708143650	123848	95.07	14050	14080	13670	18250	9830	14040	13792.26	6.61	-46448	14386	14212	14106	13932	13826	14160	13880	106	4210	500	10100	10	1	21134126	2931	43.48	1.93	12	0.59	319.00	7186.00	19500	20240523	-28.87	10610	20231101	30.73	19500	-28.87	20240523	12920	7.35	20240229	19500	-28.87	20240523	10610	30.73	20231101	4.48	N	086390	500	105 억	1396706	N	N	1	N	N
126	20240710	120656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13800	-240	5	-1.71	1550931200	112469	86.33	14050	14080	13670	18250	9830	14040	13789.85	6.61	-45096	14386	14212	14106	13932	13826	14160	13880	106	4210	500	10100	10	1	21134126	2917	43.26	1.92	12	0.53	319.00	7186.00	19500	20240523	-29.23	10610	20231101	30.07	19500	-29.23	20240523	12920	6.81	20240229	19500	-29.23	20240523	10610	30.07	20231101	4.48	N	086390	500	105 억	1396706	N	N	1	N	N
127	20240710	110657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13760	-280	5	-1.99	1378434850	99967	76.74	14050	14080	13670	18250	9830	14040	13788.90	6.61	-41594	14386	14212	14106	13932	13826	14160	13880	106	4210	500	10100	10	1	21134126	2908	43.13	1.91	12	0.47	319.00	7186.00	19500	20240523	-29.44	10610	20231101	29.69	19500	-29.44	20240523	12920	6.50	20240229	19500	-29.44	20240523	10610	29.69	20231101	4.48	N	086390	500	105 억	1396706	N	N	1	N	N
128	20240710	100652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13790	-250	5	-1.78	718259070	51896	39.84	14050	14080	13760	18250	9830	14040	13840.35	6.61	-17238	14386	14212	14106	13932	13826	14160	13880	106	4210	500	10100	10	1	21134126	2914	43.23	1.92	12	0.25	319.00	7186.00	19500	20240523	-29.28	10610	20231101	29.97	19500	-29.28	20240523	12920	6.73	20240229	19500	-29.28	20240523	10610	29.97	20231101	4.48	N	086390	500	105 억	1396706	N	N	1	N	N
129	20240710	090657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13900	-140	5	-1.00	115484720	8275	6.35	14050	14080	13890	18250	9830	14040	13955.85	6.61	-3677	14386	14212	14106	13932	13826	14160	13880	106	4210	500	10100	10	1	21134126	2938	43.57	1.93	12	0.04	319.00	7186.00	19500	20240523	-28.72	10610	20231101	31.01	19500	-28.72	20240523	12920	7.59	20240229	19500	-28.72	20240523	10610	31.01	20231101	4.48	N	086390	500	105 억	1396706	N	N	1	N	N
130	20240709	160654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14040	-90	5	-0.64	1824860450	129276	102.45	14130	14280	14000	18360	9900	14130	14115.95	6.67	-13263	14430	14280	14060	13910	13690	14355	13985	106	4230	500	10170	10	1	21134126	2967	44.01	1.95	12	0.61	319.00	7186.00	19500	20240523	-28.00	10610	20231101	32.33	19500	-28.00	20240523	12920	8.67	20240229	19500	-28.00	20240523	10610	32.33	20231101	4.43	N	086390	500	105 억	1409958	N	N	1	N	N
131	20240709	150656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14050	-80	5	-0.57	1652393020	116972	92.70	14130	14280	14030	18360	9900	14130	14126.36	6.67	-12414	14430	14280	14060	13910	13690	14355	13985	106	4230	500	10170	10	1	21134126	2969	44.04	1.96	12	0.55	319.00	7186.00	19500	20240523	-27.95	10610	20231101	32.42	19500	-27.95	20240523	12920	8.75	20240229	19500	-27.95	20240523	10610	32.42	20231101	4.43	N	086390	500	105 억	1409958	N	N	0	N	N
132	20240709	140656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14070	-60	5	-0.42	1530708580	108326	85.84	14130	14280	14030	18360	9900	14130	14130.58	6.67	-10390	14430	14280	14060	13910	13690	14355	13985	106	4230	500	10170	10	1	21134126	2974	44.11	1.96	12	0.51	319.00	7186.00	19500	20240523	-27.85	10610	20231101	32.61	19500	-27.85	20240523	12920	8.90	20240229	19500	-27.85	20240523	10610	32.61	20231101	4.43	N	086390	500	105 억	1409958	N	N	0	N	N
133	20240709	130658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14160	30	2	0.21	1258864800	89101	70.61	14130	14280	14030	18360	9900	14130	14128.50	6.67	1189	14430	14280	14060	13910	13690	14355	13985	106	4230	500	10170	10	1	21134126	2993	44.39	1.97	12	0.42	319.00	7186.00	19500	20240523	-27.38	10610	20231101	33.46	19500	-27.38	20240523	12920	9.60	20240229	19500	-27.38	20240523	10610	33.46	20231101	4.43	N	086390	500	105 억	1409958	N	N	0	N	N
134	20240709	120659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14100	-30	5	-0.21	1106140330	78283	62.04	14130	14280	14030	18360	9900	14130	14130.02	6.67	714	14430	14280	14060	13910	13690	14355	13985	106	4230	500	10170	10	1	21134126	2980	44.20	1.96	12	0.37	319.00	7186.00	19500	20240523	-27.69	10610	20231101	32.89	19500	-27.69	20240523	12920	9.13	20240229	19500	-27.69	20240523	10610	32.89	20231101	4.43	N	086390	500	105 억	1409958	N	N	0	N	N
135	20240709	110659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14100	-30	5	-0.21	1003926770	71049	56.30	14130	14280	14030	18360	9900	14130	14130.06	6.67	238	14430	14280	14060	13910	13690	14355	13985	106	4230	500	10170	10	1	21134126	2980	44.20	1.96	12	0.34	319.00	7186.00	19500	20240523	-27.69	10610	20231101	32.89	19500	-27.69	20240523	12920	9.13	20240229	19500	-27.69	20240523	10610	32.89	20231101	4.43	N	086390	500	105 억	1409958	N	N	0	N	N
136	20240709	100657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14200	70	2	0.50	583900680	41260	32.70	14130	14280	14070	18360	9900	14130	14152.33	6.67	6021	14430	14280	14060	13910	13690	14355	13985	106	4230	500	10170	10	1	21134126	3001	44.51	1.98	12	0.20	319.00	7186.00	19500	20240523	-27.18	10610	20231101	33.84	19500	-27.18	20240523	12920	9.91	20240229	19500	-27.18	20240523	10610	33.84	20231101	4.43	N	086390	500	105 억	1409958	N	N	0	N	N
137	20240709	090656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14110	-20	5	-0.14	91075780	6447	5.11	14130	14180	14080	18360	9900	14130	14126.20	6.67	2916	14430	14280	14060	13910	13690	14355	13985	106	4230	500	10170	10	1	21134126	2982	44.23	1.96	12	0.03	319.00	7186.00	19500	20240523	-27.64	10610	20231101	32.99	19500	-27.64	20240523	12920	9.21	20240229	19500	-27.64	20240523	10610	32.99	20231101	4.43	N	086390	500	105 억	1409958	N	N	0	N	N
138	20240708	160651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14130	130	2	0.93	1714443620	122482	93.81	13950	14210	13840	18200	9800	14000	13996.99	6.60	3868	14466	14232	14116	13882	13766	14175	13825	106	4200	500	10080	10	1	21134126	2986	44.29	1.97	12	0.58	319.00	7186.00	19500	20240523	-27.54	10610	20231101	33.18	19500	-27.54	20240523	12920	9.37	20240229	19500	-27.54	20240523	10610	33.18	20231101	4.42	N	086390	500	105 억	1395313	N	N	1	N	N
139	20240708	150652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14130	130	2	0.93	1629371040	116457	89.19	13950	14210	13840	18200	9800	14000	13991.18	6.60	4434	14466	14232	14116	13882	13766	14175	13825	106	4200	500	10080	10	1	21134126	2986	44.29	1.97	12	0.55	319.00	7186.00	19500	20240523	-27.54	10610	20231101	33.18	19500	-27.54	20240523	12920	9.37	20240229	19500	-27.54	20240523	10610	33.18	20231101	4.42	N	086390	500	105 억	1395313	N	N	1	N	N
140	20240708	140655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14050	50	2	0.36	1364513390	97723	74.84	13950	14190	13840	18200	9800	14000	13963.07	6.60	3824	14466	14232	14116	13882	13766	14175	13825	106	4200	500	10080	10	1	21134126	2969	44.04	1.96	12	0.46	319.00	7186.00	19500	20240523	-27.95	10610	20231101	32.42	19500	-27.95	20240523	12920	8.75	20240229	19500	-27.95	20240523	10610	32.42	20231101	4.42	N	086390	500	105 억	1395313	N	N	1	N	N
141	20240708	130650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14030	30	2	0.21	1231587370	88276	67.61	13950	14190	13840	18200	9800	14000	13951.55	6.60	4269	14466	14232	14116	13882	13766	14175	13825	106	4200	500	10080	10	1	21134126	2965	43.98	1.95	12	0.42	319.00	7186.00	19500	20240523	-28.05	10610	20231101	32.23	19500	-28.05	20240523	12920	8.59	20240229	19500	-28.05	20240523	10610	32.23	20231101	4.42	N	086390	500	105 억	1395313	N	N	1	N	N
142	20240708	120652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13940	-60	5	-0.43	940996730	67440	51.65	13950	14190	13840	18200	9800	14000	13953.10	6.60	-3511	14466	14232	14116	13882	13766	14175	13825	106	4200	500	10080	10	1	21134126	2946	43.70	1.94	12	0.32	319.00	7186.00	19500	20240523	-28.51	10610	20231101	31.39	19500	-28.51	20240523	12920	7.89	20240229	19500	-28.51	20240523	10610	31.39	20231101	4.42	N	086390	500	105 억	1395313	N	N	1	N	N
143	20240708	110650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13940	-60	5	-0.43	851014270	60985	46.71	13950	14190	13840	18200	9800	14000	13954.49	6.60	-2174	14466	14232	14116	13882	13766	14175	13825	106	4200	500	10080	10	1	21134126	2946	43.70	1.94	12	0.29	319.00	7186.00	19500	20240523	-28.51	10610	20231101	31.39	19500	-28.51	20240523	12920	7.89	20240229	19500	-28.51	20240523	10610	31.39	20231101	4.42	N	086390	500	105 억	1395313	N	N	1	N	N
144	20240708	100650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13960	-40	5	-0.29	401795710	28620	21.92	13950	14190	13950	18200	9800	14000	14038.98	6.60	2692	14466	14232	14116	13882	13766	14175	13825	106	4200	500	10080	10	1	21134126	2950	43.76	1.94	12	0.14	319.00	7186.00	19500	20240523	-28.41	10610	20231101	31.57	19500	-28.41	20240523	12920	8.05	20240229	19500	-28.41	20240523	10610	31.57	20231101	4.42	N	086390	500	105 억	1395313	N	N	1	N	N
145	20240708	090651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14100	100	2	0.71	132447770	9454	7.24	13950	14160	13950	18200	9800	14000	14009.71	6.60	6002	14466	14232	14116	13882	13766	14175	13825	106	4200	500	10080	10	1	21134126	2980	44.20	1.96	12	0.04	319.00	7186.00	19500	20240523	-27.69	10610	20231101	32.89	19500	-27.69	20240523	12920	9.13	20240229	19500	-27.69	20240523	10610	32.89	20231101	4.42	N	086390	500	105 억	1395313	N	N	1	N	N
146	20240705	160647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14000	-240	5	-1.69	1831752640	129707	73.16	14270	14350	14000	18510	9970	14240	14122.46	6.72	-33261	14660	14450	14100	13890	13540	14555	13995	106	4270	500	10250	10	1	21134126	2959	43.89	1.95	12	0.61	319.00	7186.00	19500	20240523	-28.21	10610	20231101	31.95	19500	-28.21	20240523	12920	8.36	20240229	19500	-28.21	20240523	10610	31.95	20231101	4.46	N	086390	500	105 억	1420043	N	N	1	N	N
147	20240705	150650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14150	-90	5	-0.63	1565435630	110758	62.48	14270	14350	14020	18510	9970	14240	14133.84	6.72	-29391	14660	14450	14100	13890	13540	14555	13995	106	4270	500	10250	10	1	21134126	2990	44.36	1.97	12	0.52	319.00	7186.00	19500	20240523	-27.44	10610	20231101	33.36	19500	-27.44	20240523	12920	9.52	20240229	19500	-27.44	20240523	10610	33.36	20231101	4.46	N	086390	500	105 억	1420043	N	N	46	N	N
148	20240705	140650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14060	-180	5	-1.26	1216061430	85957	48.49	14270	14350	14030	18510	9970	14240	14147.32	6.72	-25320	14660	14450	14100	13890	13540	14555	13995	106	4270	500	10250	10	1	21134126	2971	44.08	1.96	12	0.41	319.00	7186.00	19500	20240523	-27.90	10610	20231101	32.52	19500	-27.90	20240523	12920	8.82	20240229	19500	-27.90	20240523	10610	32.52	20231101	4.46	N	086390	500	105 억	1420043	N	N	46	N	N
149	20240705	130650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14110	-130	5	-0.91	953336730	67291	37.96	14270	14350	14080	18510	9970	14240	14167.37	6.72	-14098	14660	14450	14100	13890	13540	14555	13995	106	4270	500	10250	10	1	21134126	2982	44.23	1.96	12	0.32	319.00	7186.00	19500	20240523	-27.64	10610	20231101	32.99	19500	-27.64	20240523	12920	9.21	20240229	19500	-27.64	20240523	10610	32.99	20231101	4.46	N	086390	500	105 억	1420043	N	N	46	N	N
150	20240705	120650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14110	-130	5	-0.91	837464670	59076	33.32	14270	14350	14080	18510	9970	14240	14176.06	6.72	-12528	14660	14450	14100	13890	13540	14555	13995	106	4270	500	10250	10	1	21134126	2982	44.23	1.96	12	0.28	319.00	7186.00	19500	20240523	-27.64	10610	20231101	32.99	19500	-27.64	20240523	12920	9.21	20240229	19500	-27.64	20240523	10610	32.99	20231101	4.46	N	086390	500	105 억	1420043	N	N	46	N	N
151	20240705	110647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14160	-80	5	-0.56	666158710	46937	26.48	14270	14350	14080	18510	9970	14240	14192.61	6.72	-8557	14660	14450	14100	13890	13540	14555	13995	106	4270	500	10250	10	1	21134126	2993	44.39	1.97	12	0.22	319.00	7186.00	19500	20240523	-27.38	10610	20231101	33.46	19500	-27.38	20240523	12920	9.60	20240229	19500	-27.38	20240523	10610	33.46	20231101	4.46	N	086390	500	105 억	1420043	N	N	46	N	N
152	20240705	100648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14200	-40	5	-0.28	478728360	33671	18.99	14270	14350	14080	18510	9970	14240	14217.82	6.72	-3584	14660	14450	14100	13890	13540	14555	13995	106	4270	500	10250	10	1	21134126	3001	44.51	1.98	12	0.16	319.00	7186.00	19500	20240523	-27.18	10610	20231101	33.84	19500	-27.18	20240523	12920	9.91	20240229	19500	-27.18	20240523	10610	33.84	20231101	4.46	N	086390	500	105 억	1420043	N	N	46	N	N
153	20240705	090649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14230	-10	5	-0.07	115264880	8074	4.55	14270	14350	14220	18510	9970	14240	14276.06	6.72	-2509	14660	14450	14100	13890	13540	14555	13995	106	4270	500	10250	10	1	21134126	3007	44.61	1.98	12	0.04	319.00	7186.00	19500	20240523	-27.03	10610	20231101	34.12	19500	-27.03	20240523	12920	10.14	20240229	19500	-27.03	20240523	10610	34.12	20231101	4.46	N	086390	500	105 억	1420043	N	N	46	N	N
154	20240704	160645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14240	160	2	1.14	2466101000	175545	70.10	14020	14310	13750	18300	9860	14080	14048.25	6.74	-2598	15073	14576	14203	13706	13333	14390	13520	106	4220	500	10130	10	1	21134126	3009	44.64	1.98	12	0.83	319.00	7186.00	19500	20240523	-26.97	10610	20231101	34.21	19500	-26.97	20240523	12920	10.22	20240229	19500	-26.97	20240523	10610	34.21	20231101	4.54	N	086390	500	105 억	1424872	N	N	46	N	N
155	20240704	150648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14200	120	2	0.85	2295624180	163575	65.32	14020	14310	13750	18300	9860	14080	14034.08	6.74	-2092	15073	14576	14203	13706	13333	14390	13520	106	4220	500	10130	10	1	21134126	3001	44.51	1.98	12	0.77	319.00	7186.00	19500	20240523	-27.18	10610	20231101	33.84	19500	-27.18	20240523	12920	9.91	20240229	19500	-27.18	20240523	10610	33.84	20231101	4.54	N	086390	500	105 억	1424872	N	N	65	N	N
156	20240704	140648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14110	30	2	0.21	1792007460	128056	51.13	14020	14310	13750	18300	9860	14080	13993.94	6.74	-4642	15073	14576	14203	13706	13333	14390	13520	106	4220	500	10130	10	1	21134126	2982	44.23	1.96	12	0.61	319.00	7186.00	19500	20240523	-27.64	10610	20231101	32.99	19500	-27.64	20240523	12920	9.21	20240229	19500	-27.64	20240523	10610	32.99	20231101	4.54	N	086390	500	105 억	1424872	N	N	65	N	N
157	20240704	130648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13930	-150	5	-1.07	1549699820	110770	44.23	14020	14310	13750	18300	9860	14080	13990.25	6.74	-5324	15073	14576	14203	13706	13333	14390	13520	106	4220	500	10130	10	1	21134126	2944	43.67	1.94	12	0.52	319.00	7186.00	19500	20240523	-28.56	10610	20231101	31.29	19500	-28.56	20240523	12920	7.82	20240229	19500	-28.56	20240523	10610	31.29	20231101	4.54	N	086390	500	105 억	1424872	N	N	65	N	N
158	20240704	120647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13890	-190	5	-1.35	1425808180	101839	40.67	14020	14310	13750	18300	9860	14080	14000.61	6.74	-3173	15073	14576	14203	13706	13333	14390	13520	106	4220	500	10130	10	1	21134126	2936	43.54	1.93	12	0.48	319.00	7186.00	19500	20240523	-28.77	10610	20231101	30.91	19500	-28.77	20240523	12920	7.51	20240229	19500	-28.77	20240523	10610	30.91	20231101	4.54	N	086390	500	105 억	1424872	N	N	65	N	N
159	20240704	110646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14010	-70	5	-0.50	842340460	59791	23.87	14020	14310	13940	18300	9860	14080	14088.08	6.74	-2704	15073	14576	14203	13706	13333	14390	13520	106	4220	500	10130	10	1	21134126	2961	43.92	1.95	12	0.28	319.00	7186.00	19500	20240523	-28.15	10610	20231101	32.05	19500	-28.15	20240523	12920	8.44	20240229	19500	-28.15	20240523	10610	32.05	20231101	4.54	N	086390	500	105 억	1424872	N	N	65	N	N
160	20240704	100647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14090	10	2	0.07	527920000	37313	14.90	14020	14310	14000	18300	9860	14080	14148.42	6.74	-4830	15073	14576	14203	13706	13333	14390	13520	106	4220	500	10130	10	1	21134126	2978	44.17	1.96	12	0.18	319.00	7186.00	19500	20240523	-27.74	10610	20231101	32.80	19500	-27.74	20240523	12920	9.06	20240229	19500	-27.74	20240523	10610	32.80	20231101	4.54	N	086390	500	105 억	1424872	N	N	65	N	N
161	20240704	090647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14150	70	2	0.50	128770200	9168	3.66	14020	14150	14000	18300	9860	14080	14045.62	6.74	3390	15073	14576	14203	13706	13333	14390	13520	106	4220	500	10130	10	1	21134126	2990	44.36	1.97	12	0.04	319.00	7186.00	19500	20240523	-27.44	10610	20231101	33.36	19500	-27.44	20240523	12920	9.52	20240229	19500	-27.44	20240523	10610	33.36	20231101	4.54	N	086390	500	105 억	1424872	N	N	65	N	N
162	20240703	160644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14080	-100	5	-0.71	3496058120	248243	240.65	14200	14700	13830	18430	9930	14180	14083.22	6.74	-6756	14713	14446	14273	14006	13833	14360	13920	106	4250	500	10200	10	1	21134126	2976	44.14	1.96	12	1.17	319.00	7186.00	19500	20240523	-27.79	10610	20231101	32.70	19500	-27.79	20240523	12920	8.98	20240229	19500	-27.79	20240523	10610	32.70	20231101	4.59	N	086390	500	105 억	1425183	N	N	65	N	N
163	20240703	150646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14140	-40	5	-0.28	3290661670	233651	226.50	14200	14700	13830	18430	9930	14180	14083.66	6.74	-8895	14713	14446	14273	14006	13833	14360	13920	106	4250	500	10200	10	1	21134126	2988	44.33	1.97	12	1.11	319.00	7186.00	19500	20240523	-27.49	10610	20231101	33.27	19500	-27.49	20240523	12920	9.44	20240229	19500	-27.49	20240523	10610	33.27	20231101	4.59	N	086390	500	105 억	1425183	N	N	443	N	N
164	20240703	140646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13880	-300	5	-2.12	1814891720	130104	126.12	14200	14240	13830	18430	9930	14180	13949.55	6.74	4557	14713	14446	14273	14006	13833	14360	13920	106	4250	500	10200	10	1	21134126	2933	43.51	1.93	12	0.62	319.00	7186.00	19500	20240523	-28.82	10610	20231101	30.82	19500	-28.82	20240523	12920	7.43	20240229	19500	-28.82	20240523	10610	30.82	20231101	4.59	N	086390	500	105 억	1425183	N	N	443	N	N
165	20240703	130645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13930	-250	5	-1.76	1637264120	117323	113.73	14200	14240	13830	18430	9930	14180	13955.18	6.74	3089	14713	14446	14273	14006	13833	14360	13920	106	4250	500	10200	10	1	21134126	2944	43.67	1.94	12	0.56	319.00	7186.00	19500	20240523	-28.56	10610	20231101	31.29	19500	-28.56	20240523	12920	7.82	20240229	19500	-28.56	20240523	10610	31.29	20231101	4.59	N	086390	500	105 억	1425183	N	N	443	N	N
166	20240703	120644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13990	-190	5	-1.34	1306554100	93522	90.66	14200	14240	13830	18430	9930	14180	13970.55	6.74	-4159	14713	14446	14273	14006	13833	14360	13920	106	4250	500	10200	10	1	21134126	2957	43.86	1.95	12	0.44	319.00	7186.00	19500	20240523	-28.26	10610	20231101	31.86	19500	-28.26	20240523	12920	8.28	20240229	19500	-28.26	20240523	10610	31.86	20231101	4.59	N	086390	500	105 억	1425183	N	N	443	N	N
167	20240703	110647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13900	-280	5	-1.97	1156176600	82761	80.23	14200	14240	13830	18430	9930	14180	13970.07	6.74	-4316	14713	14446	14273	14006	13833	14360	13920	106	4250	500	10200	10	1	21134126	2938	43.57	1.93	12	0.39	319.00	7186.00	19500	20240523	-28.72	10610	20231101	31.01	19500	-28.72	20240523	12920	7.59	20240229	19500	-28.72	20240523	10610	31.01	20231101	4.59	N	086390	500	105 억	1425183	N	N	443	N	N
168	20240703	100647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13930	-250	5	-1.76	776203200	55400	53.70	14200	14240	13880	18430	9930	14180	14010.89	6.74	-4272	14713	14446	14273	14006	13833	14360	13920	106	4250	500	10200	10	1	21134126	2944	43.67	1.94	12	0.26	319.00	7186.00	19500	20240523	-28.56	10610	20231101	31.29	19500	-28.56	20240523	12920	7.82	20240229	19500	-28.56	20240523	10610	31.29	20231101	4.59	N	086390	500	105 억	1425183	N	N	443	N	N
169	20240703	090644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14110	-70	5	-0.49	72903610	5147	4.99	14200	14240	14100	18430	9930	14180	14164.29	6.74	-2427	14713	14446	14273	14006	13833	14360	13920	106	4250	500	10200	10	1	21134126	2982	44.23	1.96	12	0.02	319.00	7186.00	19500	20240523	-27.64	10610	20231101	32.99	19500	-27.64	20240523	12920	9.21	20240229	19500	-27.64	20240523	10610	32.99	20231101	4.59	N	086390	500	105 억	1425183	N	N	443	N	N
170	20240702	160643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14180	-290	5	-2.00	1451134670	101882	92.28	14400	14540	14100	18810	10130	14470	14243.28	7.15	9362	14730	14600	14470	14340	14210	14535	14275	106	4340	500	10410	10	1	21134126	2997	44.45	1.97	12	0.48	319.00	7186.00	19500	20240523	-27.28	10610	20231101	33.65	19500	-27.28	20240523	12920	9.75	20240229	19500	-27.28	20240523	10610	33.65	20231101	4.53	N	086390	500	105 억	1511442	N	N	443	N	N
171	20240702	150644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14200	-270	5	-1.87	1254747900	88121	79.82	14400	14540	14100	18810	10130	14470	14238.83	7.15	9049	14730	14600	14470	14340	14210	14535	14275	106	4340	500	10410	10	1	21134126	3001	44.51	1.98	12	0.42	319.00	7186.00	19500	20240523	-27.18	10610	20231101	33.84	19500	-27.18	20240523	12920	9.91	20240229	19500	-27.18	20240523	10610	33.84	20231101	4.53	N	086390	500	105 억	1511442	N	N	0	N	N
172	20240702	140644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14180	-290	5	-2.00	1099939620	77192	69.92	14400	14540	14100	18810	10130	14470	14249.30	7.15	6148	14730	14600	14470	14340	14210	14535	14275	106	4340	500	10410	10	1	21134126	2997	44.45	1.97	12	0.37	319.00	7186.00	19500	20240523	-27.28	10610	20231101	33.65	19500	-27.28	20240523	12920	9.75	20240229	19500	-27.28	20240523	10610	33.65	20231101	4.53	N	086390	500	105 억	1511442	N	N	0	N	N
173	20240702	130644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14200	-270	5	-1.87	958098580	67165	60.84	14400	14540	14140	18810	10130	14470	14264.74	7.15	6477	14730	14600	14470	14340	14210	14535	14275	106	4340	500	10410	10	1	21134126	3001	44.51	1.98	12	0.32	319.00	7186.00	19500	20240523	-27.18	10610	20231101	33.84	19500	-27.18	20240523	12920	9.91	20240229	19500	-27.18	20240523	10610	33.84	20231101	4.53	N	086390	500	105 억	1511442	N	N	0	N	N
174	20240702	120645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14250	-220	5	-1.52	845630550	59242	53.66	14400	14540	14140	18810	10130	14470	14274.06	7.15	7412	14730	14600	14470	14340	14210	14535	14275	106	4340	500	10410	10	1	21134126	3012	44.67	1.98	12	0.28	319.00	7186.00	19500	20240523	-26.92	10610	20231101	34.31	19500	-26.92	20240523	12920	10.29	20240229	19500	-26.92	20240523	10610	34.31	20231101	4.53	N	086390	500	105 억	1511442	N	N	0	N	N
175	20240702	110643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14300	-170	5	-1.17	781848350	54766	49.61	14400	14540	14140	18810	10130	14470	14276.04	7.15	7958	14730	14600	14470	14340	14210	14535	14275	106	4340	500	10410	10	1	21134126	3022	44.83	1.99	12	0.26	319.00	7186.00	19500	20240523	-26.67	10610	20231101	34.78	19500	-26.67	20240523	12920	10.68	20240229	19500	-26.67	20240523	10610	34.78	20231101	4.53	N	086390	500	105 억	1511442	N	N	0	N	N
176	20240702	100644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14250	-220	5	-1.52	600440370	42010	38.05	14400	14540	14150	18810	10130	14470	14292.65	7.15	4991	14730	14600	14470	14340	14210	14535	14275	106	4340	500	10410	10	1	21134126	3012	44.67	1.98	12	0.20	319.00	7186.00	19500	20240523	-26.92	10610	20231101	34.31	19500	-26.92	20240523	12920	10.29	20240229	19500	-26.92	20240523	10610	34.31	20231101	4.53	N	086390	500	105 억	1511442	N	N	0	N	N
177	20240702	090645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14500	30	2	0.21	101771250	7048	6.38	14400	14540	14390	18810	10130	14470	14439.58	7.15	1487	14730	14600	14470	14340	14210	14535	14275	106	4340	500	10410	10	1	21134126	3064	45.45	2.02	12	0.03	319.00	7186.00	19500	20240523	-25.64	10610	20231101	36.66	19500	-25.64	20240523	12920	12.23	20240229	19500	-25.64	20240523	10610	36.66	20231101	4.53	N	086390	500	105 억	1511442	N	N	0	N	N
178	20240701	160641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14470	-130	5	-0.89	1573273760	108779	58.64	14520	14600	14340	18980	10220	14600	14462.99	7.24	-26022	14893	14746	14473	14326	14053	14820	14400	106	4380	500	10510	10	1	21134126	3058	45.36	2.01	12	0.51	319.00	7186.00	19500	20240523	-25.79	10610	20231101	36.38	19500	-25.79	20240523	12920	12.00	20240229	19500	-25.79	20240523	10610	36.38	20231101	4.55	N	086390	500	105 억	1529090	N	N	0	N	N
179	20240701	150643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14510	-90	5	-0.62	1471895590	101779	54.87	14520	14600	14340	18980	10220	14600	14461.68	7.24	-24917	14893	14746	14473	14326	14053	14820	14400	106	4380	500	10510	10	1	21134126	3067	45.49	2.02	12	0.48	319.00	7186.00	19500	20240523	-25.59	10610	20231101	36.76	19500	-25.59	20240523	12920	12.31	20240229	19500	-25.59	20240523	10610	36.76	20231101	4.55	N	086390	500	105 억	1529090	N	N	0	N	N
180	20240701	140642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14460	-140	5	-0.96	1316267450	91032	49.08	14520	14600	14340	18980	10220	14600	14459.39	7.24	-22761	14893	14746	14473	14326	14053	14820	14400	106	4380	500	10510	10	1	21134126	3056	45.33	2.01	12	0.43	319.00	7186.00	19500	20240523	-25.85	10610	20231101	36.29	19500	-25.85	20240523	12920	11.92	20240229	19500	-25.85	20240523	10610	36.29	20231101	4.55	N	086390	500	105 억	1529090	N	N	0	N	N
181	20240701	130642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14400	-200	5	-1.37	1216391190	84111	45.34	14520	14600	14340	18980	10220	14600	14461.74	7.24	-22325	14893	14746	14473	14326	14053	14820	14400	106	4380	500	10510	10	1	21134126	3043	45.14	2.00	12	0.40	319.00	7186.00	19500	20240523	-26.15	10610	20231101	35.72	19500	-26.15	20240523	12920	11.46	20240229	19500	-26.15	20240523	10610	35.72	20231101	4.55	N	086390	500	105 억	1529090	N	N	0	N	N
182	20240701	120643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14420	-180	5	-1.23	1056834040	73013	39.36	14520	14600	14350	18980	10220	14600	14474.60	7.24	-20825	14893	14746	14473	14326	14053	14820	14400	106	4380	500	10510	10	1	21134126	3048	45.20	2.01	12	0.35	319.00	7186.00	19500	20240523	-26.05	10610	20231101	35.91	19500	-26.05	20240523	12920	11.61	20240229	19500	-26.05	20240523	10610	35.91	20231101	4.55	N	086390	500	105 억	1529090	N	N	0	N	N
183	20240701	110641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14440	-160	5	-1.10	799405490	55151	29.73	14520	14600	14400	18980	10220	14600	14494.85	7.24	-13178	14893	14746	14473	14326	14053	14820	14400	106	4380	500	10510	10	1	21134126	3052	45.27	2.01	12	0.26	319.00	7186.00	19500	20240523	-25.95	10610	20231101	36.10	19500	-25.95	20240523	12920	11.76	20240229	19500	-25.95	20240523	10610	36.10	20231101	4.55	N	086390	500	105 억	1529090	N	N	0	N	N
184	20240701	100640	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14480	-120	5	-0.82	527018940	36312	19.58	14520	14600	14420	18980	10220	14600	14513.63	7.24	-6648	14893	14746	14473	14326	14053	14820	14400	106	4380	500	10510	10	1	21134126	3060	45.39	2.02	12	0.17	319.00	7186.00	19500	20240523	-25.74	10610	20231101	36.48	19500	-25.74	20240523	12920	12.07	20240229	19500	-25.74	20240523	10610	36.48	20231101	4.55	N	086390	500	105 억	1529090	N	N	0	N	N
185	20240701	090639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14560	-40	5	-0.27	134560830	9269	5.00	14520	14600	14470	18980	10220	14600	14517.30	7.24	-688	14893	14746	14473	14326	14053	14820	14400	106	4380	500	10510	10	1	21134126	3077	45.64	2.03	12	0.04	319.00	7186.00	19500	20240523	-25.33	10610	20231101	37.23	19500	-25.33	20240523	12920	12.69	20240229	19500	-25.33	20240523	10610	37.23	20231101	4.55	N	086390	500	105 억	1529090	N	N	0	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History