KissMeData/388720/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	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	161248	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27050	700	2	2.66	1622520100	60536	91.69	25950	27300	25950	34250	18450	26350	26802.56	0.90	8883	27383	26866	25983	25466	24583	27125	25725	57	7900	500	18970	50	1	11453434	3098	-36.11	6.93	12	0.53	-749.00	3903.00	41500	20240529	-34.82	18560	20231023	45.74	41500	-34.82	20240529	22500	20.22	20240517	41500	-34.82	20240529	18560	45.74	20231023	2.68	N	388720	500	57 억	102564	N	N	1457	N	N
3	20240731	151307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	850	2	3.23	1564358500	58390	88.44	25950	27300	25950	34250	18450	26350	26791.55	0.90	8642	27383	26866	25983	25466	24583	27125	25725	57	7900	500	18970	50	1	11453434	3115	-36.32	6.97	12	0.51	-749.00	3903.00	41500	20240529	-34.46	18560	20231023	46.55	41500	-34.46	20240529	22500	20.89	20240517	41500	-34.46	20240529	18560	46.55	20231023	2.68	N	388720	500	57 억	102564	N	N	280	N	N
4	20240731	141307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26900	550	2	2.09	1186712400	44437	67.30	25950	27000	25950	34250	18450	26350	26705.50	0.90	2587	27383	26866	25983	25466	24583	27125	25725	57	7900	500	18970	50	1	11453434	3081	-35.91	6.89	12	0.39	-749.00	3903.00	41500	20240529	-35.18	18560	20231023	44.94	41500	-35.18	20240529	22500	19.56	20240517	41500	-35.18	20240529	18560	44.94	20231023	2.68	N	388720	500	57 억	102564	N	N	280	N	N
5	20240731	131302	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26600	250	2	0.95	614607400	23138	35.04	25950	26850	25950	34250	18450	26350	26562.68	0.90	-1539	27383	26866	25983	25466	24583	27125	25725	57	7900	500	18970	50	1	11453434	3047	-35.51	6.82	12	0.20	-749.00	3903.00	41500	20240529	-35.90	18560	20231023	43.32	41500	-35.90	20240529	22500	18.22	20240517	41500	-35.90	20240529	18560	43.32	20231023	2.68	N	388720	500	57 억	102564	N	N	280	N	N
6	20240731	121300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26550	200	2	0.76	543119200	20449	30.97	25950	26850	25950	34250	18450	26350	26559.69	0.90	-2404	27383	26866	25983	25466	24583	27125	25725	57	7900	500	18970	50	1	11453434	3041	-35.45	6.80	12	0.18	-749.00	3903.00	41500	20240529	-36.02	18560	20231023	43.05	41500	-36.02	20240529	22500	18.00	20240517	41500	-36.02	20240529	18560	43.05	20231023	2.68	N	388720	500	57 억	102564	N	N	280	N	N
7	20240731	111303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26400	50	2	0.19	487949400	18366	27.82	25950	26850	25950	34250	18450	26350	26568.08	0.90	-2511	27383	26866	25983	25466	24583	27125	25725	57	7900	500	18970	50	1	11453434	3024	-35.25	6.76	12	0.16	-749.00	3903.00	41500	20240529	-36.39	18560	20231023	42.24	41500	-36.39	20240529	22500	17.33	20240517	41500	-36.39	20240529	18560	42.24	20231023	2.68	N	388720	500	57 억	102564	N	N	280	N	N
8	20240731	101300	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	350	2	1.33	322399300	12128	18.37	25950	26850	25950	34250	18450	26350	26583.06	0.90	-632	27383	26866	25983	25466	24583	27125	25725	57	7900	500	18970	50	1	11453434	3058	-35.65	6.84	12	0.11	-749.00	3903.00	41500	20240529	-35.66	18560	20231023	43.86	41500	-35.66	20240529	22500	18.67	20240517	41500	-35.66	20240529	18560	43.86	20231023	2.68	N	388720	500	57 억	102564	N	N	280	N	N
9	20240731	091258	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26550	200	2	0.76	124702750	4700	7.12	25950	26700	25950	34250	18450	26350	26532.50	0.90	-444	27383	26866	25983	25466	24583	27125	25725	57	7900	500	18970	50	1	11453434	3041	-35.45	6.80	12	0.04	-749.00	3903.00	41500	20240529	-36.02	18560	20231023	43.05	41500	-36.02	20240529	22500	18.00	20240517	41500	-36.02	20240529	18560	43.05	20231023	2.68	N	388720	500	57 억	102564	N	N	280	N	N
10	20240730	161227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26350	600	2	2.33	1690799850	65859	145.68	26150	26500	25100	33450	18050	25750	25673.02	0.92	-3047	27450	26600	26150	25300	24850	26375	25075	57	7700	500	18540	50	1	11453434	3018	-35.18	6.75	12	0.58	-749.00	3903.00	41500	20240529	-36.51	18560	20231023	41.97	41500	-36.51	20240529	22500	17.11	20240517	41500	-36.51	20240529	18560	41.97	20231023	2.71	N	388720	500	57 억	105628	N	N	280	N	N
11	20240730	151254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26400	650	2	2.52	1657128050	64581	142.86	26150	26500	25100	33450	18050	25750	25659.68	0.92	-2712	27450	26600	26150	25300	24850	26375	25075	57	7700	500	18540	50	1	11453434	3024	-35.25	6.76	12	0.56	-749.00	3903.00	41500	20240529	-36.39	18560	20231023	42.24	41500	-36.39	20240529	22500	17.33	20240517	41500	-36.39	20240529	18560	42.24	20231023	2.71	N	388720	500	57 억	105628	N	N	697	N	N
12	20240730	141236	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26350	600	2	2.33	1572110600	61359	135.73	26150	26500	25100	33450	18050	25750	25621.52	0.92	-3581	27450	26600	26150	25300	24850	26375	25075	57	7700	500	18540	50	1	11453434	3018	-35.18	6.75	12	0.54	-749.00	3903.00	41500	20240529	-36.51	18560	20231023	41.97	41500	-36.51	20240529	22500	17.11	20240517	41500	-36.51	20240529	18560	41.97	20231023	2.71	N	388720	500	57 억	105628	N	N	697	N	N
13	20240730	131243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26150	400	2	1.55	1381678500	54115	119.70	26150	26250	25100	33450	18050	25750	25532.26	0.92	-2973	27450	26600	26150	25300	24850	26375	25075	57	7700	500	18540	50	1	11453434	2995	-34.91	6.70	12	0.47	-749.00	3903.00	41500	20240529	-36.99	18560	20231023	40.89	41500	-36.99	20240529	22500	16.22	20240517	41500	-36.99	20240529	18560	40.89	20231023	2.71	N	388720	500	57 억	105628	N	N	697	N	N
14	20240730	121234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25850	100	2	0.39	1278321800	50153	110.94	26150	26150	25100	33450	18050	25750	25488.44	0.92	-5587	27450	26600	26150	25300	24850	26375	25075	57	7700	500	18540	50	1	11453434	2961	-34.51	6.62	12	0.44	-749.00	3903.00	41500	20240529	-37.71	18560	20231023	39.28	41500	-37.71	20240529	22500	14.89	20240517	41500	-37.71	20240529	18560	39.28	20231023	2.71	N	388720	500	57 억	105628	N	N	697	N	N
15	20240730	111243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25650	-100	5	-0.39	1079571150	42436	93.87	26150	26150	25100	33450	18050	25750	25439.98	0.92	-6811	27450	26600	26150	25300	24850	26375	25075	57	7700	500	18540	50	1	11453434	2938	-34.25	6.57	12	0.37	-749.00	3903.00	41500	20240529	-38.19	18560	20231023	38.20	41500	-38.19	20240529	22500	14.00	20240517	41500	-38.19	20240529	18560	38.20	20231023	2.71	N	388720	500	57 억	105628	N	N	697	N	N
16	20240730	101252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25400	-350	5	-1.36	789964000	31103	68.80	26150	26150	25100	33450	18050	25750	25398.32	0.92	-7915	27450	26600	26150	25300	24850	26375	25075	57	7700	500	18540	50	1	11453434	2909	-33.91	6.51	12	0.27	-749.00	3903.00	41500	20240529	-38.80	18560	20231023	36.85	41500	-38.80	20240529	22500	12.89	20240517	41500	-38.80	20240529	18560	36.85	20231023	2.71	N	388720	500	57 억	105628	N	N	697	N	N
17	20240730	091259	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25800	50	2	0.19	53179650	2065	4.57	26150	26150	25650	33450	18050	25750	25752.86	0.92	-1157	27450	26600	26150	25300	24850	26375	25075	57	7700	500	18540	50	1	11453434	2955	-34.45	6.61	12	0.02	-749.00	3903.00	41500	20240529	-37.83	18560	20231023	39.01	41500	-37.83	20240529	22500	14.67	20240517	41500	-37.83	20240529	18560	39.01	20231023	2.71	N	388720	500	57 억	105628	N	N	697	N	N
18	20240729	161225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25750	-750	5	-2.83	1179500800	45070	156.38	27000	27000	25700	34450	18550	26500	26176.06	1.05	-14702	27100	26800	26400	26100	25700	26950	26250	57	7950	500	19080	50	1	11453434	2949	-34.38	6.60	12	0.39	-749.00	3903.00	41500	20240529	-37.95	18560	20231023	38.74	41500	-37.95	20240529	22500	14.44	20240517	41500	-37.95	20240529	18560	38.74	20231023	2.77	N	388720	500	57 억	120330	N	N	697	N	N
19	20240729	151243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25850	-650	5	-2.45	993084600	37834	131.28	27000	27000	25800	34450	18550	26500	26248.47	1.05	-12962	27100	26800	26400	26100	25700	26950	26250	57	7950	500	19080	50	1	11453434	2961	-34.51	6.62	12	0.33	-749.00	3903.00	41500	20240529	-37.71	18560	20231023	39.28	41500	-37.71	20240529	22500	14.89	20240517	41500	-37.71	20240529	18560	39.28	20231023	2.77	N	388720	500	57 억	120330	N	N	205	N	N
20	20240729	141252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26250	-250	5	-0.94	663896150	25175	87.35	27000	27000	26050	34450	18550	26500	26371.25	1.05	-8880	27100	26800	26400	26100	25700	26950	26250	57	7950	500	19080	50	1	11453434	3007	-35.05	6.73	12	0.22	-749.00	3903.00	41500	20240529	-36.75	18560	20231023	41.43	41500	-36.75	20240529	22500	16.67	20240517	41500	-36.75	20240529	18560	41.43	20231023	2.77	N	388720	500	57 억	120330	N	N	205	N	N
21	20240729	131249	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26200	-300	5	-1.13	620912950	23539	81.68	27000	27000	26050	34450	18550	26500	26378.05	1.05	-8485	27100	26800	26400	26100	25700	26950	26250	57	7950	500	19080	50	1	11453434	3001	-34.98	6.71	12	0.21	-749.00	3903.00	41500	20240529	-36.87	18560	20231023	41.16	41500	-36.87	20240529	22500	16.44	20240517	41500	-36.87	20240529	18560	41.16	20231023	2.77	N	388720	500	57 억	120330	N	N	205	N	N
22	20240729	121250	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26200	-300	5	-1.13	532375200	20150	69.92	27000	27000	26150	34450	18550	26500	26420.61	1.05	-8391	27100	26800	26400	26100	25700	26950	26250	57	7950	500	19080	50	1	11453434	3001	-34.98	6.71	12	0.18	-749.00	3903.00	41500	20240529	-36.87	18560	20231023	41.16	41500	-36.87	20240529	22500	16.44	20240517	41500	-36.87	20240529	18560	41.16	20231023	2.77	N	388720	500	57 억	120330	N	N	205	N	N
23	20240729	111238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26150	-350	5	-1.32	493685450	18673	64.79	27000	27000	26150	34450	18550	26500	26438.46	1.05	-8166	27100	26800	26400	26100	25700	26950	26250	57	7950	500	19080	50	1	11453434	2995	-34.91	6.70	12	0.16	-749.00	3903.00	41500	20240529	-36.99	18560	20231023	40.89	41500	-36.99	20240529	22500	16.22	20240517	41500	-36.99	20240529	18560	40.89	20231023	2.77	N	388720	500	57 억	120330	N	N	205	N	N
24	20240729	101234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26400	-100	5	-0.38	336036450	12672	43.97	27000	27000	26250	34450	18550	26500	26518.03	1.05	-4438	27100	26800	26400	26100	25700	26950	26250	57	7950	500	19080	50	1	11453434	3024	-35.25	6.76	12	0.11	-749.00	3903.00	41500	20240529	-36.39	18560	20231023	42.24	41500	-36.39	20240529	22500	17.33	20240517	41500	-36.39	20240529	18560	42.24	20231023	2.77	N	388720	500	57 억	120330	N	N	205	N	N
25	20240729	091231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26500	0	3	0.00	64201450	2394	8.31	27000	27000	26450	34450	18550	26500	26817.65	1.05	-1364	27100	26800	26400	26100	25700	26950	26250	57	7950	500	19080	50	1	11453434	3035	-35.38	6.79	12	0.02	-749.00	3903.00	41500	20240529	-36.14	18560	20231023	42.78	41500	-36.14	20240529	22500	17.78	20240517	41500	-36.14	20240529	18560	42.78	20231023	2.77	N	388720	500	57 억	120330	N	N	205	N	N
26	20240726	161213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26500	300	2	1.15	757648700	28695	52.54	26200	26700	26000	34050	18350	26200	26403.49	1.07	-2062	27200	26700	26000	25500	24800	26950	25750	57	7850	500	18860	50	1	11453434	3035	-35.38	6.79	12	0.25	-749.00	3903.00	41500	20240529	-36.14	18560	20231023	42.78	41500	-36.14	20240529	22500	17.78	20240517	41500	-36.14	20240529	18560	42.78	20231023	2.79	N	388720	500	57 억	122343	N	N	205	N	N
27	20240726	151226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26600	400	2	1.53	743931300	28177	51.59	26200	26700	26000	34050	18350	26200	26402.11	1.07	-2082	27200	26700	26000	25500	24800	26950	25750	57	7850	500	18860	50	1	11453434	3047	-35.51	6.82	12	0.25	-749.00	3903.00	41500	20240529	-35.90	18560	20231023	43.32	41500	-35.90	20240529	22500	18.22	20240517	41500	-35.90	20240529	18560	43.32	20231023	2.79	N	388720	500	57 억	122343	N	N	1519	N	N
28	20240726	141225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26400	200	2	0.76	606794400	23025	42.16	26200	26700	26000	34050	18350	26200	26353.75	1.07	-1370	27200	26700	26000	25500	24800	26950	25750	57	7850	500	18860	50	1	11453434	3024	-35.25	6.76	12	0.20	-749.00	3903.00	41500	20240529	-36.39	18560	20231023	42.24	41500	-36.39	20240529	22500	17.33	20240517	41500	-36.39	20240529	18560	42.24	20231023	2.79	N	388720	500	57 억	122343	N	N	1519	N	N
29	20240726	131227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26550	350	2	1.34	552718650	20977	38.41	26200	26700	26000	34050	18350	26200	26348.83	1.07	-748	27200	26700	26000	25500	24800	26950	25750	57	7850	500	18860	50	1	11453434	3041	-35.45	6.80	12	0.18	-749.00	3903.00	41500	20240529	-36.02	18560	20231023	43.05	41500	-36.02	20240529	22500	18.00	20240517	41500	-36.02	20240529	18560	43.05	20231023	2.79	N	388720	500	57 억	122343	N	N	1519	N	N
30	20240726	121232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26450	250	2	0.95	488246350	18544	33.96	26200	26700	26000	34050	18350	26200	26329.11	1.07	1087	27200	26700	26000	25500	24800	26950	25750	57	7850	500	18860	50	1	11453434	3029	-35.31	6.78	12	0.16	-749.00	3903.00	41500	20240529	-36.27	18560	20231023	42.51	41500	-36.27	20240529	22500	17.56	20240517	41500	-36.27	20240529	18560	42.51	20231023	2.79	N	388720	500	57 억	122343	N	N	1519	N	N
31	20240726	111231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26300	100	2	0.38	446348150	16959	31.05	26200	26700	26000	34050	18350	26200	26319.28	1.07	2050	27200	26700	26000	25500	24800	26950	25750	57	7850	500	18860	50	1	11453434	3012	-35.11	6.74	12	0.15	-749.00	3903.00	41500	20240529	-36.63	18560	20231023	41.70	41500	-36.63	20240529	22500	16.89	20240517	41500	-36.63	20240529	18560	41.70	20231023	2.79	N	388720	500	57 억	122343	N	N	1519	N	N
32	20240726	101224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26450	250	2	0.95	259676300	9906	18.14	26200	26450	26000	34050	18350	26200	26214.05	1.07	1071	27200	26700	26000	25500	24800	26950	25750	57	7850	500	18860	50	1	11453434	3029	-35.31	6.78	12	0.09	-749.00	3903.00	41500	20240529	-36.27	18560	20231023	42.51	41500	-36.27	20240529	22500	17.56	20240517	41500	-36.27	20240529	18560	42.51	20231023	2.79	N	388720	500	57 억	122343	N	N	1519	N	N
33	20240726	091224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26400	200	2	0.76	18694050	710	1.30	26200	26450	26200	34050	18350	26200	26330.57	1.07	45	27200	26700	26000	25500	24800	26950	25750	57	7850	500	18860	50	1	11453434	3024	-35.25	6.76	12	0.01	-749.00	3903.00	41500	20240529	-36.39	18560	20231023	42.24	41500	-36.39	20240529	22500	17.33	20240517	41500	-36.39	20240529	18560	42.24	20231023	2.79	N	388720	500	57 억	122343	N	N	1519	N	N
34	20240725	161220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26200	-300	5	-1.13	1395373350	54048	92.76	25900	26500	25300	34450	18550	26500	25817.13	1.05	1721	27633	27066	26783	26216	25933	26925	26075	57	7950	500	19080	50	1	11453434	3001	-34.98	6.71	12	0.47	-749.00	3903.00	41500	20240529	-36.87	18560	20231023	41.16	41500	-36.87	20240529	22500	16.44	20240517	41500	-36.87	20240529	18560	41.16	20231023	2.79	N	388720	500	57 억	120621	N	N	1519	N	N
35	20240725	151235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26200	-300	5	-1.13	1352273500	52404	89.94	25900	26500	25300	34450	18550	26500	25804.78	1.05	1993	27633	27066	26783	26216	25933	26925	26075	57	7950	500	19080	50	1	11453434	3001	-34.98	6.71	12	0.46	-749.00	3903.00	41500	20240529	-36.87	18560	20231023	41.16	41500	-36.87	20240529	22500	16.44	20240517	41500	-36.87	20240529	18560	41.16	20231023	2.79	N	388720	500	57 억	120621	N	N	1653	N	N
36	20240725	141230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26400	-100	5	-0.38	1285892200	49878	85.60	25900	26500	25300	34450	18550	26500	25780.75	1.05	1905	27633	27066	26783	26216	25933	26925	26075	57	7950	500	19080	50	1	11453434	3024	-35.25	6.76	12	0.44	-749.00	3903.00	41500	20240529	-36.39	18560	20231023	42.24	41500	-36.39	20240529	22500	17.33	20240517	41500	-36.39	20240529	18560	42.24	20231023	2.79	N	388720	500	57 억	120621	N	N	1653	N	N
37	20240725	131222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26200	-300	5	-1.13	1206106950	46839	80.39	25900	26500	25300	34450	18550	26500	25750.06	1.05	1439	27633	27066	26783	26216	25933	26925	26075	57	7950	500	19080	50	1	11453434	3001	-34.98	6.71	12	0.41	-749.00	3903.00	41500	20240529	-36.87	18560	20231023	41.16	41500	-36.87	20240529	22500	16.44	20240517	41500	-36.87	20240529	18560	41.16	20231023	2.79	N	388720	500	57 억	120621	N	N	1653	N	N
38	20240725	121228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26100	-400	5	-1.51	1119076500	43521	74.69	25900	26400	25300	34450	18550	26500	25713.48	1.05	966	27633	27066	26783	26216	25933	26925	26075	57	7950	500	19080	50	1	11453434	2989	-34.85	6.69	12	0.38	-749.00	3903.00	41500	20240529	-37.11	18560	20231023	40.62	41500	-37.11	20240529	22500	16.00	20240517	41500	-37.11	20240529	18560	40.62	20231023	2.79	N	388720	500	57 억	120621	N	N	1653	N	N
39	20240725	111227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25850	-650	5	-2.45	969796500	37776	64.83	25900	26400	25300	34450	18550	26500	25672.29	1.05	-2446	27633	27066	26783	26216	25933	26925	26075	57	7950	500	19080	50	1	11453434	2961	-34.51	6.62	12	0.33	-749.00	3903.00	41500	20240529	-37.71	18560	20231023	39.28	41500	-37.71	20240529	22500	14.89	20240517	41500	-37.71	20240529	18560	39.28	20231023	2.79	N	388720	500	57 억	120621	N	N	1653	N	N
40	20240725	101219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25800	-700	5	-2.64	874587950	34096	58.52	25900	26400	25300	34450	18550	26500	25650.75	1.05	-3660	27633	27066	26783	26216	25933	26925	26075	57	7950	500	19080	50	1	11453434	2955	-34.45	6.61	12	0.30	-749.00	3903.00	41500	20240529	-37.83	18560	20231023	39.01	41500	-37.83	20240529	22500	14.67	20240517	41500	-37.83	20240529	18560	39.01	20231023	2.79	N	388720	500	57 억	120621	N	N	1653	N	N
41	20240725	091214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25700	-800	5	-3.02	273459600	10585	18.17	25900	26400	25700	34450	18550	26500	25834.63	1.05	-1655	27633	27066	26783	26216	25933	26925	26075	57	7950	500	19080	50	1	11453434	2944	-34.31	6.58	12	0.09	-749.00	3903.00	41500	20240529	-38.07	18560	20231023	38.47	41500	-38.07	20240529	22500	14.22	20240517	41500	-38.07	20240529	18560	38.47	20231023	2.79	N	388720	500	57 억	120621	N	N	1653	N	N
42	20240724	161211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26500	-650	5	-2.39	1546863900	57670	125.91	26900	27350	26500	35250	19050	27150	26823.90	1.22	-19074	27816	27482	27116	26782	26416	27650	26950	57	8100	500	19540	50	1	11453434	3035	-35.38	6.79	12	0.50	-749.00	3903.00	41500	20240529	-36.14	18560	20231023	42.78	41500	-36.14	20240529	22500	17.78	20240517	41500	-36.14	20240529	18560	42.78	20231023	2.78	N	388720	500	57 억	139304	N	N	1653	N	N
43	20240724	151230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26650	-500	5	-1.84	1371322650	51058	111.48	26900	27350	26500	35250	19050	27150	26858.13	1.22	-17047	27816	27482	27116	26782	26416	27650	26950	57	8100	500	19540	50	1	11453434	3052	-35.58	6.83	12	0.45	-749.00	3903.00	41500	20240529	-35.78	18560	20231023	43.59	41500	-35.78	20240529	22500	18.44	20240517	41500	-35.78	20240529	18560	43.59	20231023	2.78	N	388720	500	57 억	139304	N	N	697	N	N
44	20240724	141225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26800	-350	5	-1.29	930423400	34532	75.39	26900	27350	26700	35250	19050	27150	26943.80	1.22	-8536	27816	27482	27116	26782	26416	27650	26950	57	8100	500	19540	50	1	11453434	3070	-35.78	6.87	12	0.30	-749.00	3903.00	41500	20240529	-35.42	18560	20231023	44.40	41500	-35.42	20240529	22500	19.11	20240517	41500	-35.42	20240529	18560	44.40	20231023	2.78	N	388720	500	57 억	139304	N	N	697	N	N
45	20240724	131229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26900	-250	5	-0.92	846053900	31388	68.53	26900	27350	26700	35250	19050	27150	26954.69	1.22	-7251	27816	27482	27116	26782	26416	27650	26950	57	8100	500	19540	50	1	11453434	3081	-35.91	6.89	12	0.27	-749.00	3903.00	41500	20240529	-35.18	18560	20231023	44.94	41500	-35.18	20240529	22500	19.56	20240517	41500	-35.18	20240529	18560	44.94	20231023	2.78	N	388720	500	57 억	139304	N	N	697	N	N
46	20240724	121228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26850	-300	5	-1.10	775133500	28748	62.77	26900	27350	26700	35250	19050	27150	26963.04	1.22	-6190	27816	27482	27116	26782	26416	27650	26950	57	8100	500	19540	50	1	11453434	3075	-35.85	6.88	12	0.25	-749.00	3903.00	41500	20240529	-35.30	18560	20231023	44.67	41500	-35.30	20240529	22500	19.33	20240517	41500	-35.30	20240529	18560	44.67	20231023	2.78	N	388720	500	57 억	139304	N	N	697	N	N
47	20240724	111225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26950	-200	5	-0.74	534449750	19773	43.17	26900	27350	26750	35250	19050	27150	27029.27	1.22	-974	27816	27482	27116	26782	26416	27650	26950	57	8100	500	19540	50	1	11453434	3087	-35.98	6.90	12	0.17	-749.00	3903.00	41500	20240529	-35.06	18560	20231023	45.20	41500	-35.06	20240529	22500	19.78	20240517	41500	-35.06	20240529	18560	45.20	20231023	2.78	N	388720	500	57 억	139304	N	N	697	N	N
48	20240724	101251	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	-50	5	-0.18	316309750	11699	25.54	26900	27350	26750	35250	19050	27150	27037.33	1.22	1065	27816	27482	27116	26782	26416	27650	26950	57	8100	500	19540	50	1	11453434	3104	-36.18	6.94	12	0.10	-749.00	3903.00	41500	20240529	-34.70	18560	20231023	46.01	41500	-34.70	20240529	22500	20.44	20240517	41500	-34.70	20240529	18560	46.01	20231023	2.78	N	388720	500	57 억	139304	N	N	697	N	N
49	20240724	091214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	-150	5	-0.55	106267350	3957	8.64	26900	27000	26750	35250	19050	27150	26855.53	1.22	840	27816	27482	27116	26782	26416	27650	26950	57	8100	500	19540	50	1	11453434	3092	-36.05	6.92	12	0.03	-749.00	3903.00	41500	20240529	-34.94	18560	20231023	45.47	41500	-34.94	20240529	22500	20.00	20240517	41500	-34.94	20240529	18560	45.47	20231023	2.78	N	388720	500	57 억	139304	N	N	697	N	N
50	20240723	161205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27150	250	2	0.93	1211486100	44859	108.69	26950	27450	26750	34950	18850	26900	27006.50	1.10	13448	27966	27432	26916	26382	25866	27700	26650	57	8050	500	19360	50	1	11453434	3110	-36.25	6.96	12	0.39	-749.00	3903.00	41500	20240529	-34.58	18560	20231023	46.28	41500	-34.58	20240529	22500	20.67	20240517	41500	-34.58	20240529	18560	46.28	20231023	2.77	N	388720	500	57 억	125913	N	N	697	N	N
51	20240723	151233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	350	2	1.30	1182978900	43810	106.15	26950	27450	26750	34950	18850	26900	27002.49	1.10	13236	27966	27432	26916	26382	25866	27700	26650	57	8050	500	19360	50	1	11453434	3121	-36.38	6.98	12	0.38	-749.00	3903.00	41500	20240529	-34.34	18560	20231023	46.82	41500	-34.34	20240529	22500	21.11	20240517	41500	-34.34	20240529	18560	46.82	20231023	2.77	N	388720	500	57 억	125913	N	N	571	N	N
52	20240723	141209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27050	150	2	0.56	887460450	32950	79.83	26950	27450	26750	34950	18850	26900	26933.55	1.10	7760	27966	27432	26916	26382	25866	27700	26650	57	8050	500	19360	50	1	11453434	3098	-36.11	6.93	12	0.29	-749.00	3903.00	41500	20240529	-34.82	18560	20231023	45.74	41500	-34.82	20240529	22500	20.22	20240517	41500	-34.82	20240529	18560	45.74	20231023	2.77	N	388720	500	57 억	125913	N	N	571	N	N
53	20240723	131205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26800	-100	5	-0.37	814861600	30265	73.33	26950	27450	26750	34950	18850	26900	26924.22	1.10	6185	27966	27432	26916	26382	25866	27700	26650	57	8050	500	19360	50	1	11453434	3070	-35.78	6.87	12	0.26	-749.00	3903.00	41500	20240529	-35.42	18560	20231023	44.40	41500	-35.42	20240529	22500	19.11	20240517	41500	-35.42	20240529	18560	44.40	20231023	2.77	N	388720	500	57 억	125913	N	N	571	N	N
54	20240723	121214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26950	50	2	0.19	663685200	24629	59.67	26950	27450	26750	34950	18850	26900	26947.31	1.10	5491	27966	27432	26916	26382	25866	27700	26650	57	8050	500	19360	50	1	11453434	3087	-35.98	6.90	12	0.22	-749.00	3903.00	41500	20240529	-35.06	18560	20231023	45.20	41500	-35.06	20240529	22500	19.78	20240517	41500	-35.06	20240529	18560	45.20	20231023	2.77	N	388720	500	57 억	125913	N	N	571	N	N
55	20240723	111212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27050	150	2	0.56	593053450	22013	53.34	26950	27450	26750	34950	18850	26900	26941.06	1.10	5575	27966	27432	26916	26382	25866	27700	26650	57	8050	500	19360	50	1	11453434	3098	-36.11	6.93	12	0.19	-749.00	3903.00	41500	20240529	-34.82	18560	20231023	45.74	41500	-34.82	20240529	22500	20.22	20240517	41500	-34.82	20240529	18560	45.74	20231023	2.77	N	388720	500	57 억	125913	N	N	571	N	N
56	20240723	101206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	100	2	0.37	321286850	11931	28.91	26950	27450	26750	34950	18850	26900	26928.74	1.10	2392	27966	27432	26916	26382	25866	27700	26650	57	8050	500	19360	50	1	11453434	3092	-36.05	6.92	12	0.10	-749.00	3903.00	41500	20240529	-34.94	18560	20231023	45.47	41500	-34.94	20240529	22500	20.00	20240517	41500	-34.94	20240529	18560	45.47	20231023	2.77	N	388720	500	57 억	125913	N	N	571	N	N
57	20240723	091219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27150	250	2	0.93	29812250	1101	2.67	26950	27450	26950	34950	18850	26900	27077.43	1.10	-75	27966	27432	26916	26382	25866	27700	26650	57	8050	500	19360	50	1	11453434	3110	-36.25	6.96	12	0.01	-749.00	3903.00	41500	20240529	-34.58	18560	20231023	46.28	41500	-34.58	20240529	22500	20.67	20240517	41500	-34.58	20240529	18560	46.28	20231023	2.77	N	388720	500	57 억	125913	N	N	571	N	N
58	20240722	161158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26900	-200	5	-0.74	1102688400	41064	61.03	26800	27450	26400	35200	19000	27100	26852.92	1.16	-7556	28033	27566	26983	26516	25933	27800	26750	57	8100	500	19510	50	1	11453434	3081	-35.91	6.89	12	0.36	-749.00	3903.00	41500	20240529	-35.18	18560	20231023	44.94	41500	-35.18	20240529	22500	19.56	20240517	41500	-35.18	20240529	18560	44.94	20231023	2.77	N	388720	500	57 억	132821	N	N	571	N	N
59	20240722	151211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26900	-200	5	-0.74	1067797200	39766	59.10	26800	27450	26400	35200	19000	27100	26852.01	1.16	-7318	28033	27566	26983	26516	25933	27800	26750	57	8100	500	19510	50	1	11453434	3081	-35.91	6.89	12	0.35	-749.00	3903.00	41500	20240529	-35.18	18560	20231023	44.94	41500	-35.18	20240529	22500	19.56	20240517	41500	-35.18	20240529	18560	44.94	20231023	2.77	N	388720	500	57 억	132821	N	N	1811	N	N
60	20240722	141218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26850	-250	5	-0.92	970000100	36113	53.67	26800	27450	26400	35200	19000	27100	26860.14	1.16	-8459	28033	27566	26983	26516	25933	27800	26750	57	8100	500	19510	50	1	11453434	3075	-35.85	6.88	12	0.32	-749.00	3903.00	41500	20240529	-35.30	18560	20231023	44.67	41500	-35.30	20240529	22500	19.33	20240517	41500	-35.30	20240529	18560	44.67	20231023	2.77	N	388720	500	57 억	132821	N	N	1811	N	N
61	20240722	131213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26800	-300	5	-1.11	940652050	35017	52.04	26800	27450	26400	35200	19000	27100	26862.73	1.16	-8494	28033	27566	26983	26516	25933	27800	26750	57	8100	500	19510	50	1	11453434	3070	-35.78	6.87	12	0.31	-749.00	3903.00	41500	20240529	-35.42	18560	20231023	44.40	41500	-35.42	20240529	22500	19.11	20240517	41500	-35.42	20240529	18560	44.40	20231023	2.77	N	388720	500	57 억	132821	N	N	1811	N	N
62	20240722	121210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26900	-200	5	-0.74	886406050	32995	49.04	26800	27450	26400	35200	19000	27100	26864.86	1.16	-8353	28033	27566	26983	26516	25933	27800	26750	57	8100	500	19510	50	1	11453434	3081	-35.91	6.89	12	0.29	-749.00	3903.00	41500	20240529	-35.18	18560	20231023	44.94	41500	-35.18	20240529	22500	19.56	20240517	41500	-35.18	20240529	18560	44.94	20231023	2.77	N	388720	500	57 억	132821	N	N	1811	N	N
63	20240722	111209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26650	-450	5	-1.66	743598400	27638	41.08	26800	27450	26400	35200	19000	27100	26904.93	1.16	-11000	28033	27566	26983	26516	25933	27800	26750	57	8100	500	19510	50	1	11453434	3052	-35.58	6.83	12	0.24	-749.00	3903.00	41500	20240529	-35.78	18560	20231023	43.59	41500	-35.78	20240529	22500	18.44	20240517	41500	-35.78	20240529	18560	43.59	20231023	2.77	N	388720	500	57 억	132821	N	N	1811	N	N
64	20240722	101207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	-400	5	-1.48	663785500	24637	36.62	26800	27450	26400	35200	19000	27100	26942.63	1.16	-10286	28033	27566	26983	26516	25933	27800	26750	57	8100	500	19510	50	1	11453434	3058	-35.65	6.84	12	0.22	-749.00	3903.00	41500	20240529	-35.66	18560	20231023	43.86	41500	-35.66	20240529	22500	18.67	20240517	41500	-35.66	20240529	18560	43.86	20231023	2.77	N	388720	500	57 억	132821	N	N	1811	N	N
65	20240722	091211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	100	2	0.37	228479850	8438	12.54	26800	27300	26800	35200	19000	27100	27077.49	1.16	-5933	28033	27566	26983	26516	25933	27800	26750	57	8100	500	19510	50	1	11453434	3115	-36.32	6.97	12	0.07	-749.00	3903.00	41500	20240529	-34.46	18560	20231023	46.55	41500	-34.46	20240529	22500	20.89	20240517	41500	-34.46	20240529	18560	46.55	20231023	2.77	N	388720	500	57 억	132821	N	N	1811	N	N
66	20240719	161138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	400	2	1.50	1799340600	67070	79.95	26400	27450	26400	34700	18700	26700	26827.68	1.09	8811	27566	27132	26866	26432	26166	27000	26300	57	8000	500	19220	50	1	11453434	3104	-36.18	6.94	12	0.59	-749.00	3903.00	41500	20240529	-34.70	18560	20231023	46.01	41500	-34.70	20240529	22500	20.44	20240517	41500	-34.70	20240529	18560	46.01	20231023	3.26	N	388720	500	57 억	124552	N	N	1811	N	N
67	20240719	151150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	300	2	1.12	1761978700	65691	78.30	26400	27450	26400	34700	18700	26700	26822.22	1.09	8801	27566	27132	26866	26432	26166	27000	26300	57	8000	500	19220	50	1	11453434	3092	-36.05	6.92	12	0.57	-749.00	3903.00	41500	20240529	-34.94	18560	20231023	45.47	41500	-34.94	20240529	22500	20.00	20240517	41500	-34.94	20240529	18560	45.47	20231023	3.26	N	388720	500	57 억	124552	N	N	1211	N	N
68	20240719	141153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26800	100	2	0.37	1478101700	55159	65.75	26400	27450	26400	34700	18700	26700	26797.11	1.09	1046	27566	27132	26866	26432	26166	27000	26300	57	8000	500	19220	50	1	11453434	3070	-35.78	6.87	12	0.48	-749.00	3903.00	41500	20240529	-35.42	18560	20231023	44.40	41500	-35.42	20240529	22500	19.11	20240517	41500	-35.42	20240529	18560	44.40	20231023	3.26	N	388720	500	57 억	124552	N	N	1211	N	N
69	20240719	131144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	0	3	0.00	1248335600	46555	55.49	26400	27450	26400	34700	18700	26700	26814.21	1.09	-3185	27566	27132	26866	26432	26166	27000	26300	57	8000	500	19220	50	1	11453434	3058	-35.65	6.84	12	0.41	-749.00	3903.00	41500	20240529	-35.66	18560	20231023	43.86	41500	-35.66	20240529	22500	18.67	20240517	41500	-35.66	20240529	18560	43.86	20231023	3.26	N	388720	500	57 억	124552	N	N	1211	N	N
70	20240719	121142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26900	200	2	0.75	1082199150	40377	48.13	26400	27450	26400	34700	18700	26700	26802.37	1.09	-3150	27566	27132	26866	26432	26166	27000	26300	57	8000	500	19220	50	1	11453434	3081	-35.91	6.89	12	0.35	-749.00	3903.00	41500	20240529	-35.18	18560	20231023	44.94	41500	-35.18	20240529	22500	19.56	20240517	41500	-35.18	20240529	18560	44.94	20231023	3.26	N	388720	500	57 억	124552	N	N	1211	N	N
71	20240719	111154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26600	-100	5	-0.37	501552400	18711	22.30	26400	27450	26400	34700	18700	26700	26805.22	1.09	-2652	27566	27132	26866	26432	26166	27000	26300	57	8000	500	19220	50	1	11453434	3047	-35.51	6.82	12	0.16	-749.00	3903.00	41500	20240529	-35.90	18560	20231023	43.32	41500	-35.90	20240529	22500	18.22	20240517	41500	-35.90	20240529	18560	43.32	20231023	3.26	N	388720	500	57 억	124552	N	N	1211	N	N
72	20240719	101140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	0	3	0.00	403326450	15027	17.91	26400	27450	26400	34700	18700	26700	26840.12	1.09	-1471	27566	27132	26866	26432	26166	27000	26300	57	8000	500	19220	50	1	11453434	3058	-35.65	6.84	12	0.13	-749.00	3903.00	41500	20240529	-35.66	18560	20231023	43.86	41500	-35.66	20240529	22500	18.67	20240517	41500	-35.66	20240529	18560	43.86	20231023	3.26	N	388720	500	57 억	124552	N	N	1211	N	N
73	20240719	091156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26950	250	2	0.94	136263400	5052	6.02	26400	27450	26400	34700	18700	26700	26972.17	1.09	-772	27566	27132	26866	26432	26166	27000	26300	57	8000	500	19220	50	1	11453434	3087	-35.98	6.90	12	0.04	-749.00	3903.00	41500	20240529	-35.06	18560	20231023	45.20	41500	-35.06	20240529	22500	19.78	20240517	41500	-35.06	20240529	18560	45.20	20231023	3.26	N	388720	500	57 억	124552	N	N	1211	N	N
74	20240718	161131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	-600	5	-2.20	2242827100	83621	109.09	26800	27300	26600	35450	19150	27300	26821.48	1.38	-9726	29033	28166	27633	26766	26233	27900	26500	49	8150	500	19650	50	1	9806164	2618	-35.65	6.84	12	0.85	-749.00	3903.00	41500	20240529	-35.66	18560	20231023	43.86	41500	-35.66	20240529	22500	18.67	20240517	41500	-35.66	20240529	18560	43.86	20231023	3.11	N	388720	500	49 억	134874	N	N	1211	N	N
75	20240718	151143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	-600	5	-2.20	1988203700	74086	96.65	26800	27300	26600	35450	19150	27300	26836.43	1.38	-16751	29033	28166	27633	26766	26233	27900	26500	49	8150	500	19650	50	1	9806164	2618	-35.65	6.84	12	0.76	-749.00	3903.00	41500	20240529	-35.66	18560	20231023	43.86	41500	-35.66	20240529	22500	18.67	20240517	41500	-35.66	20240529	18560	43.86	20231023	3.11	N	388720	500	49 억	134874	N	N	499	N	N
76	20240718	141134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26650	-650	5	-2.38	1871224100	69699	90.93	26800	27300	26600	35450	19150	27300	26847.22	1.38	-16543	29033	28166	27633	26766	26233	27900	26500	49	8150	500	19650	50	1	9806164	2613	-35.58	6.83	12	0.71	-749.00	3903.00	41500	20240529	-35.78	18560	20231023	43.59	41500	-35.78	20240529	22500	18.44	20240517	41500	-35.78	20240529	18560	43.59	20231023	3.11	N	388720	500	49 억	134874	N	N	499	N	N
77	20240718	131134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	-600	5	-2.20	1441045200	53571	69.89	26800	27300	26600	35450	19150	27300	26899.73	1.38	-6394	29033	28166	27633	26766	26233	27900	26500	49	8150	500	19650	50	1	9806164	2618	-35.65	6.84	12	0.55	-749.00	3903.00	41500	20240529	-35.66	18560	20231023	43.86	41500	-35.66	20240529	22500	18.67	20240517	41500	-35.66	20240529	18560	43.86	20231023	3.11	N	388720	500	49 억	134874	N	N	499	N	N
78	20240718	121134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26850	-450	5	-1.65	1292362350	48016	62.64	26800	27300	26600	35450	19150	27300	26915.24	1.38	-3783	29033	28166	27633	26766	26233	27900	26500	49	8150	500	19650	50	1	9806164	2633	-35.85	6.88	12	0.49	-749.00	3903.00	41500	20240529	-35.30	18560	20231023	44.67	41500	-35.30	20240529	22500	19.33	20240517	41500	-35.30	20240529	18560	44.67	20231023	3.11	N	388720	500	49 억	134874	N	N	499	N	N
79	20240718	111142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26950	-350	5	-1.28	1072089000	39810	51.94	26800	27300	26600	35450	19150	27300	26930.14	1.38	-2791	29033	28166	27633	26766	26233	27900	26500	49	8150	500	19650	50	1	9806164	2643	-35.98	6.90	12	0.41	-749.00	3903.00	41500	20240529	-35.06	18560	20231023	45.20	41500	-35.06	20240529	22500	19.78	20240517	41500	-35.06	20240529	18560	45.20	20231023	3.11	N	388720	500	49 억	134874	N	N	499	N	N
80	20240718	101144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26900	-400	5	-1.47	594883200	22099	28.83	26800	27300	26600	35450	19150	27300	26919.01	1.38	-6038	29033	28166	27633	26766	26233	27900	26500	49	8150	500	19650	50	1	9806164	2638	-35.91	6.89	12	0.23	-749.00	3903.00	41500	20240529	-35.18	18560	20231023	44.94	41500	-35.18	20240529	22500	19.56	20240517	41500	-35.18	20240529	18560	44.94	20231023	3.11	N	388720	500	49 억	134874	N	N	499	N	N
81	20240718	091146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26850	-450	5	-1.65	221185000	8262	10.78	26800	27000	26600	35450	19150	27300	26771.36	1.38	1567	29033	28166	27633	26766	26233	27900	26500	49	8150	500	19650	50	1	9806164	2633	-35.85	6.88	12	0.08	-749.00	3903.00	41500	20240529	-35.30	18560	20231023	44.67	41500	-35.30	20240529	22500	19.33	20240517	41500	-35.30	20240529	18560	44.67	20231023	3.11	N	388720	500	49 억	134874	N	N	499	N	N
82	20240717	161233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27300	-700	5	-2.50	2099618100	76250	84.19	28200	28500	27100	36400	19600	28000	27535.98	1.53	-14742	28866	28432	27966	27532	27066	28200	27300	49	8400	500	20160	50	1	9806164	2677	-36.45	6.99	12	0.78	-749.00	3903.00	41500	20240529	-34.22	18560	20231023	47.09	41500	-34.22	20240529	22500	21.33	20240517	41500	-34.22	20240529	18560	47.09	20231023	3.12	N	388720	500	49 억	150438	N	N	499	N	N
83	20240717	151239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	-800	5	-2.86	1996517800	72472	80.01	28200	28500	27100	36400	19600	28000	27548.78	1.53	-14614	28866	28432	27966	27532	27066	28200	27300	49	8400	500	20160	50	1	9806164	2667	-36.32	6.97	12	0.74	-749.00	3903.00	41500	20240529	-34.46	18560	20231023	46.55	41500	-34.46	20240529	22500	20.89	20240517	41500	-34.46	20240529	18560	46.55	20231023	3.12	N	388720	500	49 억	150438	N	N	919	N	N
84	20240717	141237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27300	-700	5	-2.50	1645331550	59553	65.75	28200	28500	27150	36400	19600	28000	27627.98	1.53	-13077	28866	28432	27966	27532	27066	28200	27300	49	8400	500	20160	50	1	9806164	2677	-36.45	6.99	12	0.61	-749.00	3903.00	41500	20240529	-34.22	18560	20231023	47.09	41500	-34.22	20240529	22500	21.33	20240517	41500	-34.22	20240529	18560	47.09	20231023	3.12	N	388720	500	49 억	150438	N	N	919	N	N
85	20240717	131234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27450	-550	5	-1.96	1143957100	41188	45.47	28200	28500	27400	36400	19600	28000	27774.01	1.53	-11065	28866	28432	27966	27532	27066	28200	27300	49	8400	500	20160	50	1	9806164	2692	-36.65	7.03	12	0.42	-749.00	3903.00	41500	20240529	-33.86	18560	20231023	47.90	41500	-33.86	20240529	22500	22.00	20240517	41500	-33.86	20240529	18560	47.90	20231023	3.12	N	388720	500	49 억	150438	N	N	919	N	N
86	20240717	121235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27550	-450	5	-1.61	902042650	32386	35.76	28200	28500	27450	36400	19600	28000	27852.83	1.53	-7910	28866	28432	27966	27532	27066	28200	27300	49	8400	500	20160	50	1	9806164	2702	-36.78	7.06	12	0.33	-749.00	3903.00	41500	20240529	-33.61	18560	20231023	48.44	41500	-33.61	20240529	22500	22.44	20240517	41500	-33.61	20240529	18560	48.44	20231023	3.12	N	388720	500	49 억	150438	N	N	919	N	N
87	20240717	111238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27750	-250	5	-0.89	693245300	24812	27.39	28200	28500	27500	36400	19600	28000	27939.91	1.53	-5632	28866	28432	27966	27532	27066	28200	27300	49	8400	500	20160	50	1	9806164	2721	-37.05	7.11	12	0.25	-749.00	3903.00	41500	20240529	-33.13	18560	20231023	49.52	41500	-33.13	20240529	22500	23.33	20240517	41500	-33.13	20240529	18560	49.52	20231023	3.12	N	388720	500	49 억	150438	N	N	919	N	N
88	20240717	101241	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27750	-250	5	-0.89	475276150	16927	18.69	28200	28500	27750	36400	19600	28000	28078.02	1.53	-6287	28866	28432	27966	27532	27066	28200	27300	49	8400	500	20160	50	1	9806164	2721	-37.05	7.11	12	0.17	-749.00	3903.00	41500	20240529	-33.13	18560	20231023	49.52	41500	-33.13	20240529	22500	23.33	20240517	41500	-33.13	20240529	18560	49.52	20231023	3.12	N	388720	500	49 억	150438	N	N	919	N	N
89	20240717	091015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28300	300	2	1.07	142701800	5045	5.57	28200	28500	28050	36400	19600	28000	28286.13	1.53	-1127	28866	28432	27966	27532	27066	28200	27300	49	8400	500	20160	50	1	9806164	2775	-37.78	7.25	12	0.05	-749.00	3903.00	41500	20240529	-31.81	18560	20231023	52.48	41500	-31.81	20240529	22500	25.78	20240517	41500	-31.81	20240529	18560	52.48	20231023	3.12	N	388720	500	49 억	150438	N	N	919	N	N
90	20240716	161238	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	-200	5	-0.71	2522808750	90558	137.10	28350	28400	27500	36650	19750	28200	27858.42	1.63	-9020	28933	28566	28083	27716	27233	28750	27900	49	8450	500	20300	50	1	9806164	2746	-37.38	7.17	12	0.92	-749.00	3903.00	41500	20240529	-32.53	18560	20231023	50.86	41500	-32.53	20240529	22500	24.44	20240517	41500	-32.53	20240529	18560	50.86	20231023	3.10	N	388720	500	49 억	159835	N	N	919	N	N
91	20240716	151252	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	-50	5	-0.18	2456460500	88192	133.52	28350	28400	27500	36650	19750	28200	27853.55	1.63	-9259	28933	28566	28083	27716	27233	28750	27900	49	8450	500	20300	50	1	9806164	2760	-37.58	7.21	12	0.90	-749.00	3903.00	41500	20240529	-32.17	18560	20231023	51.67	41500	-32.17	20240529	22500	25.11	20240517	41500	-32.17	20240529	18560	51.67	20231023	3.10	N	388720	500	49 억	159835	N	N	1595	N	N
92	20240716	141246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	-200	5	-0.71	2070459050	74473	112.75	28350	28400	27500	36650	19750	28200	27801.47	1.63	-10970	28933	28566	28083	27716	27233	28750	27900	49	8450	500	20300	50	1	9806164	2746	-37.38	7.17	12	0.76	-749.00	3903.00	41500	20240529	-32.53	18560	20231023	50.86	41500	-32.53	20240529	22500	24.44	20240517	41500	-32.53	20240529	18560	50.86	20231023	3.10	N	388720	500	49 억	159835	N	N	1595	N	N
93	20240716	131247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	-50	5	-0.18	1881433200	67721	102.53	28350	28400	27500	36650	19750	28200	27782.12	1.63	-12670	28933	28566	28083	27716	27233	28750	27900	49	8450	500	20300	50	1	9806164	2760	-37.58	7.21	12	0.69	-749.00	3903.00	41500	20240529	-32.17	18560	20231023	51.67	41500	-32.17	20240529	22500	25.11	20240517	41500	-32.17	20240529	18560	51.67	20231023	3.10	N	388720	500	49 억	159835	N	N	1595	N	N
94	20240716	121243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27750	-450	5	-1.60	1470910150	53046	80.31	28350	28400	27500	36650	19750	28200	27728.96	1.63	-16388	28933	28566	28083	27716	27233	28750	27900	49	8450	500	20300	50	1	9806164	2721	-37.05	7.11	12	0.54	-749.00	3903.00	41500	20240529	-33.13	18560	20231023	49.52	41500	-33.13	20240529	22500	23.33	20240517	41500	-33.13	20240529	18560	49.52	20231023	3.10	N	388720	500	49 억	159835	N	N	1595	N	N
95	20240716	111246	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	-300	5	-1.06	1370634600	49420	74.82	28350	28400	27500	36650	19750	28200	27734.41	1.63	-16184	28933	28566	28083	27716	27233	28750	27900	49	8450	500	20300	50	1	9806164	2736	-37.25	7.15	12	0.50	-749.00	3903.00	41500	20240529	-32.77	18560	20231023	50.32	41500	-32.77	20240529	22500	24.00	20240517	41500	-32.77	20240529	18560	50.32	20231023	3.10	N	388720	500	49 억	159835	N	N	1595	N	N
96	20240716	101245	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27650	-550	5	-1.95	924485250	33296	50.41	28350	28400	27500	36650	19750	28200	27765.66	1.63	-12191	28933	28566	28083	27716	27233	28750	27900	49	8450	500	20300	50	1	9806164	2711	-36.92	7.08	12	0.34	-749.00	3903.00	41500	20240529	-33.37	18560	20231023	48.98	41500	-33.37	20240529	22500	22.89	20240517	41500	-33.37	20240529	18560	48.98	20231023	3.10	N	388720	500	49 억	159835	N	N	1595	N	N
97	20240716	091243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	-50	5	-0.18	77939000	2759	4.18	28350	28400	28100	36650	19750	28200	28249.00	1.63	-941	28933	28566	28083	27716	27233	28750	27900	49	8450	500	20300	50	1	9806164	2760	-37.58	7.21	12	0.03	-749.00	3903.00	41500	20240529	-32.17	18560	20231023	51.67	41500	-32.17	20240529	22500	25.11	20240517	41500	-32.17	20240529	18560	51.67	20231023	3.10	N	388720	500	49 억	159835	N	N	1595	N	N
98	20240715	161225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	-100	5	-0.35	1836144150	65628	43.81	28150	28450	27600	36750	19850	28300	27978.06	1.61	3871	29933	29116	28533	27716	27133	28825	27425	49	8450	500	20370	50	1	9718602	2741	-37.65	7.23	12	0.68	-749.00	3903.00	41500	20240529	-32.05	18560	20231023	51.94	41500	-32.05	20240529	22500	25.33	20240517	41500	-32.05	20240529	18560	51.94	20231023	3.07	N	388720	500	48 억	156048	N	N	1595	N	N
99	20240715	151233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	-300	5	-1.06	1652936950	59123	39.47	28150	28450	27600	36750	19850	28300	27957.60	1.61	5494	29933	29116	28533	27716	27133	28825	27425	49	8450	500	20370	50	1	9718602	2721	-37.38	7.17	12	0.61	-749.00	3903.00	41500	20240529	-32.53	18560	20231023	50.86	41500	-32.53	20240529	22500	24.44	20240517	41500	-32.53	20240529	18560	50.86	20231023	3.07	N	388720	500	48 억	156048	N	N	4628	N	N
100	20240715	141230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	-150	5	-0.53	1233178750	44141	29.47	28150	28450	27600	36750	19850	28300	27937.26	1.61	-128	29933	29116	28533	27716	27133	28825	27425	49	8450	500	20370	50	1	9718602	2736	-37.58	7.21	12	0.45	-749.00	3903.00	41500	20240529	-32.17	18560	20231023	51.67	41500	-32.17	20240529	22500	25.11	20240517	41500	-32.17	20240529	18560	51.67	20231023	3.07	N	388720	500	48 억	156048	N	N	4628	N	N
101	20240715	131232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27950	-350	5	-1.24	1100306300	39410	26.31	28150	28450	27600	36750	19850	28300	27919.47	1.61	-294	29933	29116	28533	27716	27133	28825	27425	49	8450	500	20370	50	1	9718602	2716	-37.32	7.16	12	0.41	-749.00	3903.00	41500	20240529	-32.65	18560	20231023	50.59	41500	-32.65	20240529	22500	24.22	20240517	41500	-32.65	20240529	18560	50.59	20231023	3.07	N	388720	500	48 억	156048	N	N	4628	N	N
102	20240715	121230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28000	-300	5	-1.06	1024795550	36712	24.51	28150	28450	27600	36750	19850	28300	27914.46	1.61	-309	29933	29116	28533	27716	27133	28825	27425	49	8450	500	20370	50	1	9718602	2721	-37.38	7.17	12	0.38	-749.00	3903.00	41500	20240529	-32.53	18560	20231023	50.86	41500	-32.53	20240529	22500	24.44	20240517	41500	-32.53	20240529	18560	50.86	20231023	3.07	N	388720	500	48 억	156048	N	N	4628	N	N
103	20240715	111231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27950	-350	5	-1.24	960932900	34432	22.99	28150	28450	27600	36750	19850	28300	27908.13	1.61	-292	29933	29116	28533	27716	27133	28825	27425	49	8450	500	20370	50	1	9718602	2716	-37.32	7.16	12	0.35	-749.00	3903.00	41500	20240529	-32.65	18560	20231023	50.59	41500	-32.65	20240529	22500	24.22	20240517	41500	-32.65	20240529	18560	50.59	20231023	3.07	N	388720	500	48 억	156048	N	N	4628	N	N
104	20240715	101229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28250	-50	5	-0.18	768662300	27605	18.43	28150	28300	27600	36750	19850	28300	27845.04	1.61	1666	29933	29116	28533	27716	27133	28825	27425	49	8450	500	20370	50	1	9718602	2746	-37.72	7.24	12	0.28	-749.00	3903.00	41500	20240529	-31.93	18560	20231023	52.21	41500	-31.93	20240529	22500	25.56	20240517	41500	-31.93	20240529	18560	52.21	20231023	3.07	N	388720	500	48 억	156048	N	N	4628	N	N
105	20240715	091231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28050	-250	5	-0.88	180927050	6486	4.33	28150	28250	27600	36750	19850	28300	27895.01	1.61	-2274	29933	29116	28533	27716	27133	28825	27425	49	8450	500	20370	50	1	9718602	2726	-37.45	7.19	12	0.07	-749.00	3903.00	41500	20240529	-32.41	18560	20231023	51.13	41500	-32.41	20240529	22500	24.67	20240517	41500	-32.41	20240529	18560	51.13	20231023	3.07	N	388720	500	48 억	156048	N	N	4628	N	N
106	20240712	161221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28300	-750	5	-2.58	4267730150	149543	83.92	29350	29350	27950	37750	20350	29050	28538.80	2.06	-41196	31183	30116	28733	27666	26283	30650	28200	49	8700	500	20910	50	1	9718602	2750	-37.78	7.25	12	1.54	-749.00	3903.00	41500	20240529	-31.81	18560	20231023	52.48	41500	-31.81	20240529	22500	25.78	20240517	41500	-31.81	20240529	18560	52.48	20231023	3.22	N	388720	500	48 억	200358	N	N	4618	N	N
107	20240712	151229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28150	-900	5	-3.10	3931414950	137618	77.23	29350	29350	27950	37750	20350	29050	28567.24	2.06	-38955	31183	30116	28733	27666	26283	30650	28200	49	8700	500	20910	50	1	9718602	2736	-37.58	7.21	12	1.42	-749.00	3903.00	41500	20240529	-32.17	18560	20231023	51.67	41500	-32.17	20240529	22500	25.11	20240517	41500	-32.17	20240529	18560	51.67	20231023	3.22	N	388720	500	48 억	200358	N	N	44	N	N
108	20240712	141232	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28550	-500	5	-1.72	3007215050	104890	58.86	29350	29350	28250	37750	20350	29050	28669.82	2.06	-21017	31183	30116	28733	27666	26283	30650	28200	49	8700	500	20910	50	1	9718602	2775	-38.12	7.31	12	1.08	-749.00	3903.00	41500	20240529	-31.20	18560	20231023	53.83	41500	-31.20	20240529	22500	26.89	20240517	41500	-31.20	20240529	18560	53.83	20231023	3.22	N	388720	500	48 억	200358	N	N	44	N	N
109	20240712	131226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28500	-550	5	-1.89	2865502050	99922	56.07	29350	29350	28250	37750	20350	29050	28677.02	2.06	-20190	31183	30116	28733	27666	26283	30650	28200	49	8700	500	20910	50	1	9718602	2770	-38.05	7.30	12	1.03	-749.00	3903.00	41500	20240529	-31.33	18560	20231023	53.56	41500	-31.33	20240529	22500	26.67	20240517	41500	-31.33	20240529	18560	53.56	20231023	3.22	N	388720	500	48 억	200358	N	N	44	N	N
110	20240712	121227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28450	-600	5	-2.07	2713366150	94572	53.07	29350	29350	28250	37750	20350	29050	28690.63	2.06	-20463	31183	30116	28733	27666	26283	30650	28200	49	8700	500	20910	50	1	9718602	2765	-37.98	7.29	12	0.97	-749.00	3903.00	41500	20240529	-31.45	18560	20231023	53.29	41500	-31.45	20240529	22500	26.44	20240517	41500	-31.45	20240529	18560	53.29	20231023	3.22	N	388720	500	48 억	200358	N	N	44	N	N
111	20240712	111223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28450	-600	5	-2.07	2321877150	80822	45.36	29350	29350	28250	37750	20350	29050	28727.88	2.06	-20083	31183	30116	28733	27666	26283	30650	28200	49	8700	500	20910	50	1	9718602	2765	-37.98	7.29	12	0.83	-749.00	3903.00	41500	20240529	-31.45	18560	20231023	53.29	41500	-31.45	20240529	22500	26.44	20240517	41500	-31.45	20240529	18560	53.29	20231023	3.22	N	388720	500	48 억	200358	N	N	44	N	N
112	20240712	101225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29000	-50	5	-0.17	1678589100	58228	32.68	29350	29350	28300	37750	20350	29050	28827.49	2.06	-16576	31183	30116	28733	27666	26283	30650	28200	49	8700	500	20910	50	1	9718602	2818	-38.72	7.43	12	0.60	-749.00	3903.00	41500	20240529	-30.12	18560	20231023	56.25	41500	-30.12	20240529	22500	28.89	20240517	41500	-30.12	20240529	18560	56.25	20231023	3.22	N	388720	500	48 억	200358	N	N	44	N	N
113	20240712	091222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28750	-300	5	-1.03	725911700	25240	14.16	29350	29350	28300	37750	20350	29050	28759.22	2.06	-8019	31183	30116	28733	27666	26283	30650	28200	49	8700	500	20910	50	1	9718602	2794	-38.38	7.37	12	0.26	-749.00	3903.00	41500	20240529	-30.72	18560	20231023	54.90	41500	-30.72	20240529	22500	27.78	20240517	41500	-30.72	20240529	18560	54.90	20231023	3.22	N	388720	500	48 억	200358	N	N	44	N	N
114	20240711	161216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29050	1250	2	4.50	5068462300	175453	237.82	27600	29800	27350	36100	19500	27800	28887.70	1.80	24165	28633	28216	27883	27466	27133	28050	27300	49	8300	500	20010	50	1	9718602	2823	-38.79	7.44	12	1.81	-749.00	3903.00	41500	20240529	-30.00	18560	20231023	56.52	41500	-30.00	20240529	22500	29.11	20240517	41500	-30.00	20240529	18560	56.52	20231023	3.23	N	388720	500	48 억	175341	N	N	44	N	N
115	20240711	151224	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29000	1200	2	4.32	4945511600	171214	232.07	27600	29800	27350	36100	19500	27800	28884.97	1.80	24705	28633	28216	27883	27466	27133	28050	27300	49	8300	500	20010	50	1	9718602	2818	-38.72	7.43	12	1.76	-749.00	3903.00	41500	20240529	-30.12	18560	20231023	56.25	41500	-30.12	20240529	22500	28.89	20240517	41500	-30.12	20240529	18560	56.25	20231023	3.23	N	388720	500	48 억	175341	N	N	724	N	N
116	20240711	141225	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29100	1300	2	4.68	4582114500	158707	215.12	27600	29800	27350	36100	19500	27800	28871.53	1.80	23371	28633	28216	27883	27466	27133	28050	27300	49	8300	500	20010	50	1	9718602	2828	-38.85	7.46	12	1.63	-749.00	3903.00	41500	20240529	-29.88	18560	20231023	56.79	41500	-29.88	20240529	22500	29.33	20240517	41500	-29.88	20240529	18560	56.79	20231023	3.23	N	388720	500	48 억	175341	N	N	724	N	N
117	20240711	131222	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29000	1200	2	4.32	4388720800	152056	206.10	27600	29800	27350	36100	19500	27800	28862.53	1.80	22669	28633	28216	27883	27466	27133	28050	27300	49	8300	500	20010	50	1	9718602	2818	-38.72	7.43	12	1.56	-749.00	3903.00	41500	20240529	-30.12	18560	20231023	56.25	41500	-30.12	20240529	22500	28.89	20240517	41500	-30.12	20240529	18560	56.25	20231023	3.23	N	388720	500	48 억	175341	N	N	724	N	N
118	20240711	121220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29500	1700	2	6.12	3781137600	131185	177.82	27600	29800	27350	36100	19500	27800	28822.94	1.80	16517	28633	28216	27883	27466	27133	28050	27300	49	8300	500	20010	50	1	9718602	2867	-39.39	7.56	12	1.35	-749.00	3903.00	41500	20240529	-28.92	18560	20231023	58.94	41500	-28.92	20240529	22500	31.11	20240517	41500	-28.92	20240529	18560	58.94	20231023	3.23	N	388720	500	48 억	175341	N	N	724	N	N
119	20240711	111218	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28800	1000	2	3.60	2720569000	95046	128.83	27600	29400	27350	36100	19500	27800	28623.71	1.80	7821	28633	28216	27883	27466	27133	28050	27300	49	8300	500	20010	50	1	9718602	2799	-38.45	7.38	12	0.98	-749.00	3903.00	41500	20240529	-30.60	18560	20231023	55.17	41500	-30.60	20240529	22500	28.00	20240517	41500	-30.60	20240529	18560	55.17	20231023	3.23	N	388720	500	48 억	175341	N	N	724	N	N
120	20240711	101220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	400	2	1.44	766717000	27505	37.28	27600	28300	27350	36100	19500	27800	27875.55	1.80	-3951	28633	28216	27883	27466	27133	28050	27300	49	8300	500	20010	50	1	9718602	2741	-37.65	7.23	12	0.28	-749.00	3903.00	41500	20240529	-32.05	18560	20231023	51.94	41500	-32.05	20240529	22500	25.33	20240517	41500	-32.05	20240529	18560	51.94	20231023	3.23	N	388720	500	48 억	175341	N	N	724	N	N
121	20240711	091217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27600	-200	5	-0.72	274121500	9908	13.43	27600	28150	27350	36100	19500	27800	27666.68	1.80	-372	28633	28216	27883	27466	27133	28050	27300	49	8300	500	20010	50	1	9718602	2682	-36.85	7.07	12	0.10	-749.00	3903.00	41500	20240529	-33.49	18560	20231023	48.71	41500	-33.49	20240529	22500	22.67	20240517	41500	-33.49	20240529	18560	48.71	20231023	3.23	N	388720	500	48 억	175341	N	N	724	N	N
122	20240710	161211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	-650	5	-2.28	2050466350	73510	62.85	28150	28300	27550	36950	19950	28450	27894.25	1.71	9283	29883	29166	28633	27916	27383	28900	27650	49	8500	500	20480	50	1	9718602	2702	-37.12	7.12	12	0.76	-749.00	3903.00	41500	20240529	-33.01	18560	20231023	49.78	41500	-33.01	20240529	22500	23.56	20240517	41500	-33.01	20240529	18560	49.78	20231023	3.24	N	388720	500	48 억	166059	N	N	724	N	N
123	20240710	151217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	-600	5	-2.11	1968240850	70555	60.32	28150	28300	27550	36950	19950	28450	27896.55	1.71	9227	29883	29166	28633	27916	27383	28900	27650	49	8500	500	20480	50	1	9718602	2707	-37.18	7.14	12	0.73	-749.00	3903.00	41500	20240529	-32.89	18560	20231023	50.05	41500	-32.89	20240529	22500	23.78	20240517	41500	-32.89	20240529	18560	50.05	20231023	3.24	N	388720	500	48 억	166059	N	N	2	N	N
124	20240710	141217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	-550	5	-1.93	1748892900	62719	53.62	28150	28300	27550	36950	19950	28450	27884.58	1.71	10905	29883	29166	28633	27916	27383	28900	27650	49	8500	500	20480	50	1	9718602	2711	-37.25	7.15	12	0.65	-749.00	3903.00	41500	20240529	-32.77	18560	20231023	50.32	41500	-32.77	20240529	22500	24.00	20240517	41500	-32.77	20240529	18560	50.32	20231023	3.24	N	388720	500	48 억	166059	N	N	2	N	N
125	20240710	131216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	-600	5	-2.11	1582891050	56786	48.55	28150	28300	27550	36950	19950	28450	27874.67	1.71	9395	29883	29166	28633	27916	27383	28900	27650	49	8500	500	20480	50	1	9718602	2707	-37.18	7.14	12	0.58	-749.00	3903.00	41500	20240529	-32.89	18560	20231023	50.05	41500	-32.89	20240529	22500	23.78	20240517	41500	-32.89	20240529	18560	50.05	20231023	3.24	N	388720	500	48 억	166059	N	N	2	N	N
126	20240710	121213	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27850	-600	5	-2.11	1470560100	52756	45.11	28150	28300	27550	36950	19950	28450	27874.75	1.71	9430	29883	29166	28633	27916	27383	28900	27650	49	8500	500	20480	50	1	9718602	2707	-37.18	7.14	12	0.54	-749.00	3903.00	41500	20240529	-32.89	18560	20231023	50.05	41500	-32.89	20240529	22500	23.78	20240517	41500	-32.89	20240529	18560	50.05	20231023	3.24	N	388720	500	48 억	166059	N	N	2	N	N
127	20240710	111215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28100	-350	5	-1.23	1279995700	45924	39.26	28150	28300	27550	36950	19950	28450	27872.04	1.71	6979	29883	29166	28633	27916	27383	28900	27650	49	8500	500	20480	50	1	9718602	2731	-37.52	7.20	12	0.47	-749.00	3903.00	41500	20240529	-32.29	18560	20231023	51.40	41500	-32.29	20240529	22500	24.89	20240517	41500	-32.29	20240529	18560	51.40	20231023	3.24	N	388720	500	48 억	166059	N	N	2	N	N
128	20240710	101210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27750	-700	5	-2.46	990141100	35543	30.39	28150	28300	27550	36950	19950	28450	27857.56	1.71	5540	29883	29166	28633	27916	27383	28900	27650	49	8500	500	20480	50	1	9718602	2697	-37.05	7.11	12	0.37	-749.00	3903.00	41500	20240529	-33.13	18560	20231023	49.52	41500	-33.13	20240529	22500	23.33	20240517	41500	-33.13	20240529	18560	49.52	20231023	3.24	N	388720	500	48 억	166059	N	N	2	N	N
129	20240710	091216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27900	-550	5	-1.93	383209450	13655	11.67	28150	28300	27700	36950	19950	28450	28063.67	1.71	-1470	29883	29166	28633	27916	27383	28900	27650	49	8500	500	20480	50	1	9718602	2711	-37.25	7.15	12	0.14	-749.00	3903.00	41500	20240529	-32.77	18560	20231023	50.32	41500	-32.77	20240529	22500	24.00	20240517	41500	-32.77	20240529	18560	50.32	20231023	3.24	N	388720	500	48 억	166059	N	N	2	N	N
130	20240709	161207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28450	-550	5	-1.90	3335373800	116625	59.02	29350	29350	28100	37700	20300	29000	28599.24	1.88	-18612	30233	29616	28633	28016	27033	29925	28325	49	8700	500	20880	50	1	9718602	2765	-37.98	7.29	12	1.20	-749.00	3903.00	41500	20240529	-31.45	18560	20231023	53.29	41500	-31.45	20240529	22500	26.44	20240517	41500	-31.45	20240529	18560	53.29	20231023	3.19	N	388720	500	48 억	182733	N	N	2	N	N
131	20240709	151215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28400	-600	5	-2.07	3258951350	113937	57.66	29350	29350	28100	37700	20300	29000	28603.10	1.88	-16898	30233	29616	28633	28016	27033	29925	28325	49	8700	500	20880	50	1	9718602	2760	-37.92	7.28	12	1.17	-749.00	3903.00	41500	20240529	-31.57	18560	20231023	53.02	41500	-31.57	20240529	22500	26.22	20240517	41500	-31.57	20240529	18560	53.02	20231023	3.19	N	388720	500	48 억	182733	N	N	244	N	N
132	20240709	141214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28300	-700	5	-2.41	2736991200	95457	48.31	29350	29350	28200	37700	20300	29000	28672.50	1.88	-10477	30233	29616	28633	28016	27033	29925	28325	49	8700	500	20880	50	1	9718602	2750	-37.78	7.25	12	0.98	-749.00	3903.00	41500	20240529	-31.81	18560	20231023	52.48	41500	-31.81	20240529	22500	25.78	20240517	41500	-31.81	20240529	18560	52.48	20231023	3.19	N	388720	500	48 억	182733	N	N	244	N	N
133	20240709	131219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28500	-500	5	-1.72	2247488400	78184	39.56	29350	29350	28350	37700	20300	29000	28746.14	1.88	-6867	30233	29616	28633	28016	27033	29925	28325	49	8700	500	20880	50	1	9718602	2770	-38.05	7.30	12	0.80	-749.00	3903.00	41500	20240529	-31.33	18560	20231023	53.56	41500	-31.33	20240529	22500	26.67	20240517	41500	-31.33	20240529	18560	53.56	20231023	3.19	N	388720	500	48 억	182733	N	N	244	N	N
134	20240709	121219	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28600	-400	5	-1.38	1933743850	67173	33.99	29350	29350	28350	37700	20300	29000	28787.51	1.88	-5948	30233	29616	28633	28016	27033	29925	28325	49	8700	500	20880	50	1	9718602	2780	-38.18	7.33	12	0.69	-749.00	3903.00	41500	20240529	-31.08	18560	20231023	54.09	41500	-31.08	20240529	22500	27.11	20240517	41500	-31.08	20240529	18560	54.09	20231023	3.19	N	388720	500	48 억	182733	N	N	244	N	N
135	20240709	111220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28700	-300	5	-1.03	1532616450	53188	26.92	29350	29350	28350	37700	20300	29000	28815.08	1.88	-6670	30233	29616	28633	28016	27033	29925	28325	49	8700	500	20880	50	1	9718602	2789	-38.32	7.35	12	0.55	-749.00	3903.00	41500	20240529	-30.84	18560	20231023	54.63	41500	-30.84	20240529	22500	27.56	20240517	41500	-30.84	20240529	18560	54.63	20231023	3.19	N	388720	500	48 억	182733	N	N	244	N	N
136	20240709	101215	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28350	-650	5	-2.24	1254203150	43441	21.98	29350	29350	28350	37700	20300	29000	28871.41	1.88	-4920	30233	29616	28633	28016	27033	29925	28325	49	8700	500	20880	50	1	9718602	2755	-37.85	7.26	12	0.45	-749.00	3903.00	41500	20240529	-31.69	18560	20231023	52.75	41500	-31.69	20240529	22500	26.00	20240517	41500	-31.69	20240529	18560	52.75	20231023	3.19	N	388720	500	48 억	182733	N	N	244	N	N
137	20240709	091212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29250	250	2	0.86	419319000	14409	7.29	29350	29350	28700	37700	20300	29000	29101.19	1.88	-4640	30233	29616	28633	28016	27033	29925	28325	49	8700	500	20880	50	1	9718602	2843	-39.05	7.49	12	0.15	-749.00	3903.00	41500	20240529	-29.52	18560	20231023	57.60	41500	-29.52	20240529	22500	30.00	20240517	41500	-29.52	20240529	18560	57.60	20231023	3.19	N	388720	500	48 억	182733	N	N	244	N	N
138	20240708	161205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	29000	1900	2	7.01	5591620900	196008	216.53	27650	29250	27650	35200	19000	27100	28526.45	1.95	-1489	28000	27550	26950	26500	25900	27775	26725	49	8100	500	19510	50	1	9718602	2818	-38.72	7.43	12	2.02	-749.00	3903.00	41500	20240529	-30.12	18560	20231023	56.25	41500	-30.12	20240529	22500	28.89	20240517	41500	-30.12	20240529	18560	56.25	20231023	3.27	N	388720	500	48 억	189334	N	N	244	N	N
139	20240708	151207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28900	1800	2	6.64	5282045600	185320	204.72	27650	29250	27650	35200	19000	27100	28502.30	1.95	-466	28000	27550	26950	26500	25900	27775	26725	49	8100	500	19510	50	1	9718602	2809	-38.58	7.40	12	1.91	-749.00	3903.00	41500	20240529	-30.36	18560	20231023	55.71	41500	-30.36	20240529	22500	28.44	20240517	41500	-30.36	20240529	18560	55.71	20231023	3.27	N	388720	500	48 억	189334	N	N	9	N	N
140	20240708	141210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28650	1550	2	5.72	4373686600	153791	169.89	27650	29250	27650	35200	19000	27100	28439.17	1.95	2141	28000	27550	26950	26500	25900	27775	26725	49	8100	500	19510	50	1	9718602	2784	-38.25	7.34	12	1.58	-749.00	3903.00	41500	20240529	-30.96	18560	20231023	54.36	41500	-30.96	20240529	22500	27.33	20240517	41500	-30.96	20240529	18560	54.36	20231023	3.27	N	388720	500	48 억	189334	N	N	9	N	N
141	20240708	131205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28550	1450	2	5.35	3981980100	140129	154.80	27650	29250	27650	35200	19000	27100	28416.54	1.95	2243	28000	27550	26950	26500	25900	27775	26725	49	8100	500	19510	50	1	9718602	2775	-38.12	7.31	12	1.44	-749.00	3903.00	41500	20240529	-31.20	18560	20231023	53.83	41500	-31.20	20240529	22500	26.89	20240517	41500	-31.20	20240529	18560	53.83	20231023	3.27	N	388720	500	48 억	189334	N	N	9	N	N
142	20240708	121206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28400	1300	2	4.80	2814913400	99623	110.05	27650	28800	27650	35200	19000	27100	28255.67	1.95	2797	28000	27550	26950	26500	25900	27775	26725	49	8100	500	19510	50	1	9718602	2760	-37.92	7.28	12	1.03	-749.00	3903.00	41500	20240529	-31.57	18560	20231023	53.02	41500	-31.57	20240529	22500	26.22	20240517	41500	-31.57	20240529	18560	53.02	20231023	3.27	N	388720	500	48 억	189334	N	N	9	N	N
143	20240708	111204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	1100	2	4.06	2422557000	85789	94.77	27650	28800	27650	35200	19000	27100	28238.56	1.95	2845	28000	27550	26950	26500	25900	27775	26725	49	8100	500	19510	50	1	9718602	2741	-37.65	7.23	12	0.88	-749.00	3903.00	41500	20240529	-32.05	18560	20231023	51.94	41500	-32.05	20240529	22500	25.33	20240517	41500	-32.05	20240529	18560	51.94	20231023	3.27	N	388720	500	48 억	189334	N	N	9	N	N
144	20240708	101204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28100	1000	2	3.69	2177376000	77064	85.13	27650	28800	27650	35200	19000	27100	28254.14	1.95	2957	28000	27550	26950	26500	25900	27775	26725	49	8100	500	19510	50	1	9718602	2731	-37.52	7.20	12	0.79	-749.00	3903.00	41500	20240529	-32.29	18560	20231023	51.40	41500	-32.29	20240529	22500	24.89	20240517	41500	-32.29	20240529	18560	51.40	20231023	3.27	N	388720	500	48 억	189334	N	N	9	N	N
145	20240708	091203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28200	1100	2	4.06	901868250	32098	35.46	27650	28700	27650	35200	19000	27100	28097.37	1.95	-1880	28000	27550	26950	26500	25900	27775	26725	49	8100	500	19510	50	1	9718602	2741	-37.65	7.23	12	0.33	-749.00	3903.00	41500	20240529	-32.05	18560	20231023	51.94	41500	-32.05	20240529	22500	25.33	20240517	41500	-32.05	20240529	18560	51.94	20231023	3.27	N	388720	500	48 억	189334	N	N	9	N	N
146	20240705	161158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	600	2	2.26	2350868550	87104	146.09	26500	27400	26350	34450	18550	26500	26989.21	2.08	-12645	27700	27100	26800	26200	25900	26950	26050	49	7950	500	19080	50	1	9718602	2634	-36.18	6.94	12	0.90	-749.00	3903.00	41500	20240529	-34.70	18560	20231023	46.01	41500	-34.70	20240529	22500	20.44	20240517	41500	-34.70	20240529	18560	46.01	20231023	3.26	N	388720	500	48 억	201975	N	N	9	N	N
147	20240705	151202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27050	550	2	2.08	2107256850	78071	130.94	26500	27400	26350	34450	18550	26500	26991.54	2.08	-13767	27700	27100	26800	26200	25900	26950	26050	49	7950	500	19080	50	1	9718602	2629	-36.11	6.93	12	0.80	-749.00	3903.00	41500	20240529	-34.82	18560	20231023	45.74	41500	-34.82	20240529	22500	20.22	20240517	41500	-34.82	20240529	18560	45.74	20231023	3.26	N	388720	500	48 억	201975	N	N	0	N	N
148	20240705	141204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	600	2	2.26	1869957000	69258	116.16	26500	27400	26350	34450	18550	26500	26999.87	2.08	-13118	27700	27100	26800	26200	25900	26950	26050	49	7950	500	19080	50	1	9718602	2634	-36.18	6.94	12	0.71	-749.00	3903.00	41500	20240529	-34.70	18560	20231023	46.01	41500	-34.70	20240529	22500	20.44	20240517	41500	-34.70	20240529	18560	46.01	20231023	3.26	N	388720	500	48 억	201975	N	N	0	N	N
149	20240705	131201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	500	2	1.89	1617505600	59904	100.47	26500	27400	26350	34450	18550	26500	27001.63	2.08	-10476	27700	27100	26800	26200	25900	26950	26050	49	7950	500	19080	50	1	9718602	2624	-36.05	6.92	12	0.62	-749.00	3903.00	41500	20240529	-34.94	18560	20231023	45.47	41500	-34.94	20240529	22500	20.00	20240517	41500	-34.94	20240529	18560	45.47	20231023	3.26	N	388720	500	48 억	201975	N	N	0	N	N
150	20240705	121202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27150	650	2	2.45	1439728750	53327	89.44	26500	27400	26350	34450	18550	26500	26998.12	2.08	-9588	27700	27100	26800	26200	25900	26950	26050	49	7950	500	19080	50	1	9718602	2639	-36.25	6.96	12	0.55	-749.00	3903.00	41500	20240529	-34.58	18560	20231023	46.28	41500	-34.58	20240529	22500	20.67	20240517	41500	-34.58	20240529	18560	46.28	20231023	3.26	N	388720	500	48 억	201975	N	N	0	N	N
151	20240705	111158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	600	2	2.26	1251147750	46371	77.77	26500	27400	26350	34450	18550	26500	26981.25	2.08	-9012	27700	27100	26800	26200	25900	26950	26050	49	7950	500	19080	50	1	9718602	2634	-36.18	6.94	12	0.48	-749.00	3903.00	41500	20240529	-34.70	18560	20231023	46.01	41500	-34.70	20240529	22500	20.44	20240517	41500	-34.70	20240529	18560	46.01	20231023	3.26	N	388720	500	48 억	201975	N	N	0	N	N
152	20240705	101158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26750	250	2	0.94	1052441350	38983	65.38	26500	27400	26350	34450	18550	26500	26997.44	2.08	-7465	27700	27100	26800	26200	25900	26950	26050	49	7950	500	19080	50	1	9718602	2600	-35.71	6.85	12	0.40	-749.00	3903.00	41500	20240529	-35.54	18560	20231023	44.13	41500	-35.54	20240529	22500	18.89	20240517	41500	-35.54	20240529	18560	44.13	20231023	3.26	N	388720	500	48 억	201975	N	N	0	N	N
153	20240705	091200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27150	650	2	2.45	221077950	8264	13.86	26500	27250	26350	34450	18550	26500	26751.93	2.08	1824	27700	27100	26800	26200	25900	26950	26050	49	7950	500	19080	50	1	9718602	2639	-36.25	6.96	12	0.09	-749.00	3903.00	41500	20240529	-34.58	18560	20231023	46.28	41500	-34.58	20240529	22500	20.67	20240517	41500	-34.58	20240529	18560	46.28	20231023	3.26	N	388720	500	48 억	201975	N	N	0	N	N
154	20240704	161154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26500	-600	5	-2.21	1569887550	58607	43.60	27200	27400	26500	35200	19000	27100	26787.63	2.27	-18245	28366	27732	26866	26232	25366	28050	26550	49	8100	500	19510	50	1	9718602	2575	-35.38	6.79	12	0.60	-749.00	3903.00	41500	20240529	-36.14	18560	20231023	42.78	41500	-36.14	20240529	22500	17.78	20240517	41500	-36.14	20240529	18560	42.78	20231023	3.36	N	388720	500	48 억	220220	N	N	36	N	N
155	20240704	151159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26600	-500	5	-1.85	1501034450	56011	41.67	27200	27400	26500	35200	19000	27100	26798.92	2.27	-17350	28366	27732	26866	26232	25366	28050	26550	49	8100	500	19510	50	1	9718602	2585	-35.51	6.82	12	0.58	-749.00	3903.00	41500	20240529	-35.90	18560	20231023	43.32	41500	-35.90	20240529	22500	18.22	20240517	41500	-35.90	20240529	18560	43.32	20231023	3.36	N	388720	500	48 억	220220	N	N	36	N	N
156	20240704	141157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26700	-400	5	-1.48	1230989700	45849	34.11	27200	27400	26550	35200	19000	27100	26848.78	2.27	-13311	28366	27732	26866	26232	25366	28050	26550	49	8100	500	19510	50	1	9718602	2595	-35.65	6.84	12	0.47	-749.00	3903.00	41500	20240529	-35.66	18560	20231023	43.86	41500	-35.66	20240529	22500	18.67	20240517	41500	-35.66	20240529	18560	43.86	20231023	3.36	N	388720	500	48 억	220220	N	N	36	N	N
157	20240704	131157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26950	-150	5	-0.55	1004499750	37363	27.79	27200	27400	26650	35200	19000	27100	26884.88	2.27	-9330	28366	27732	26866	26232	25366	28050	26550	49	8100	500	19510	50	1	9718602	2619	-35.98	6.90	12	0.38	-749.00	3903.00	41500	20240529	-35.06	18560	20231023	45.20	41500	-35.06	20240529	22500	19.78	20240517	41500	-35.06	20240529	18560	45.20	20231023	3.36	N	388720	500	48 억	220220	N	N	36	N	N
158	20240704	121157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26800	-300	5	-1.11	953476250	35463	26.38	27200	27400	26650	35200	19000	27100	26886.51	2.27	-8066	28366	27732	26866	26232	25366	28050	26550	49	8100	500	19510	50	1	9718602	2605	-35.78	6.87	12	0.36	-749.00	3903.00	41500	20240529	-35.42	18560	20231023	44.40	41500	-35.42	20240529	22500	19.11	20240517	41500	-35.42	20240529	18560	44.40	20231023	3.36	N	388720	500	48 억	220220	N	N	36	N	N
159	20240704	111155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26800	-300	5	-1.11	699399250	25961	19.31	27200	27400	26750	35200	19000	27100	26940.38	2.27	-5453	28366	27732	26866	26232	25366	28050	26550	49	8100	500	19510	50	1	9718602	2605	-35.78	6.87	12	0.27	-749.00	3903.00	41500	20240529	-35.42	18560	20231023	44.40	41500	-35.42	20240529	22500	19.11	20240517	41500	-35.42	20240529	18560	44.40	20231023	3.36	N	388720	500	48 억	220220	N	N	36	N	N
160	20240704	101156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27000	-100	5	-0.37	467516000	17327	12.89	27200	27400	26750	35200	19000	27100	26981.94	2.27	-2487	28366	27732	26866	26232	25366	28050	26550	49	8100	500	19510	50	1	9718602	2624	-36.05	6.92	12	0.18	-749.00	3903.00	41500	20240529	-34.94	18560	20231023	45.47	41500	-34.94	20240529	22500	20.00	20240517	41500	-34.94	20240529	18560	45.47	20231023	3.36	N	388720	500	48 억	220220	N	N	36	N	N
161	20240704	091157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26800	-300	5	-1.11	152959750	5668	4.22	27200	27200	26800	35200	19000	27100	26986.55	2.27	-663	28366	27732	26866	26232	25366	28050	26550	49	8100	500	19510	50	1	9718602	2605	-35.78	6.87	12	0.06	-749.00	3903.00	41500	20240529	-35.42	18560	20231023	44.40	41500	-35.42	20240529	22500	19.11	20240517	41500	-35.42	20240529	18560	44.40	20231023	3.36	N	388720	500	48 억	220220	N	N	36	N	N
162	20240703	161151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	-100	5	-0.37	3591998600	134266	102.27	26900	27500	26000	35350	19050	27200	26752.51	2.23	3439	29366	28282	27666	26582	25966	27975	26275	49	8150	500	19580	50	1	9718602	2634	-36.18	6.94	12	1.38	-749.00	3903.00	41500	20240529	-34.70	18560	20231023	46.01	41500	-34.70	20240529	22500	20.44	20240517	41500	-34.70	20240529	18560	46.01	20231023	3.44	N	388720	500	48 억	216862	N	N	36	N	N
163	20240703	151154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27100	-100	5	-0.37	3356629250	125578	95.65	26900	27500	26000	35350	19050	27200	26729.44	2.23	7077	29366	28282	27666	26582	25966	27975	26275	49	8150	500	19580	50	1	9718602	2634	-36.18	6.94	12	1.29	-749.00	3903.00	41500	20240529	-34.70	18560	20231023	46.01	41500	-34.70	20240529	22500	20.44	20240517	41500	-34.70	20240529	18560	46.01	20231023	3.44	N	388720	500	48 억	216862	N	N	113	N	N
164	20240703	141155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26850	-350	5	-1.29	2758937900	103589	78.90	26900	27500	26000	35350	19050	27200	26633.50	2.23	8482	29366	28282	27666	26582	25966	27975	26275	49	8150	500	19580	50	1	9718602	2609	-35.85	6.88	12	1.07	-749.00	3903.00	41500	20240529	-35.30	18560	20231023	44.67	41500	-35.30	20240529	22500	19.33	20240517	41500	-35.30	20240529	18560	44.67	20231023	3.44	N	388720	500	48 억	216862	N	N	113	N	N
165	20240703	131154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26600	-600	5	-2.21	2407277600	90339	68.81	26900	27500	26000	35350	19050	27200	26647.16	2.23	7353	29366	28282	27666	26582	25966	27975	26275	49	8150	500	19580	50	1	9718602	2585	-35.51	6.82	12	0.93	-749.00	3903.00	41500	20240529	-35.90	18560	20231023	43.32	41500	-35.90	20240529	22500	18.22	20240517	41500	-35.90	20240529	18560	43.32	20231023	3.44	N	388720	500	48 억	216862	N	N	113	N	N
166	20240703	121153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26850	-350	5	-1.29	2090825300	78494	59.79	26900	27500	26000	35350	19050	27200	26636.75	2.23	5986	29366	28282	27666	26582	25966	27975	26275	49	8150	500	19580	50	1	9718602	2609	-35.85	6.88	12	0.81	-749.00	3903.00	41500	20240529	-35.30	18560	20231023	44.67	41500	-35.30	20240529	22500	19.33	20240517	41500	-35.30	20240529	18560	44.67	20231023	3.44	N	388720	500	48 억	216862	N	N	113	N	N
167	20240703	111155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26600	-600	5	-2.21	1877325050	70465	53.67	26900	27500	26000	35350	19050	27200	26641.95	2.23	6221	29366	28282	27666	26582	25966	27975	26275	49	8150	500	19580	50	1	9718602	2585	-35.51	6.82	12	0.73	-749.00	3903.00	41500	20240529	-35.90	18560	20231023	43.32	41500	-35.90	20240529	22500	18.22	20240517	41500	-35.90	20240529	18560	43.32	20231023	3.44	N	388720	500	48 억	216862	N	N	113	N	N
168	20240703	101156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26600	-600	5	-2.21	954755600	35419	26.98	26900	27500	26550	35350	19050	27200	26956.03	2.23	2842	29366	28282	27666	26582	25966	27975	26275	49	8150	500	19580	50	1	9718602	2585	-35.51	6.82	12	0.36	-749.00	3903.00	41500	20240529	-35.90	18560	20231023	43.32	41500	-35.90	20240529	22500	18.22	20240517	41500	-35.90	20240529	18560	43.32	20231023	3.44	N	388720	500	48 억	216862	N	N	113	N	N
169	20240703	091152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27350	150	2	0.55	300269650	11128	8.48	26900	27400	26800	35350	19050	27200	26983.25	2.23	3354	29366	28282	27666	26582	25966	27975	26275	49	8150	500	19580	50	1	9718602	2658	-36.52	7.01	12	0.11	-749.00	3903.00	41500	20240529	-34.10	18560	20231023	47.36	41500	-34.10	20240529	22500	21.56	20240517	41500	-34.10	20240529	18560	47.36	20231023	3.44	N	388720	500	48 억	216862	N	N	113	N	N
170	20240702	161148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27200	-1350	5	-4.73	3587216350	130486	103.52	28550	28750	27050	37100	20000	28550	27491.59	2.31	-11354	30583	29566	28833	27816	27083	29200	27450	49	8550	500	20550	50	1	9718602	2643	-36.32	6.97	12	1.34	-749.00	3903.00	41500	20240529	-34.46	18560	20231023	46.55	41500	-34.46	20240529	22500	20.89	20240517	41500	-34.46	20240529	18560	46.55	20231023	3.45	N	388720	500	48 억	224247	N	N	113	N	N
171	20240702	151150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27300	-1250	5	-4.38	3437288150	124982	99.16	28550	28750	27050	37100	20000	28550	27502.26	2.31	-11184	30583	29566	28833	27816	27083	29200	27450	49	8550	500	20550	50	1	9718602	2653	-36.45	6.99	12	1.29	-749.00	3903.00	41500	20240529	-34.22	18560	20231023	47.09	41500	-34.22	20240529	22500	21.33	20240517	41500	-34.22	20240529	18560	47.09	20231023	3.45	N	388720	500	48 억	224247	N	N	0	N	N
172	20240702	141151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27350	-1200	5	-4.20	3192090700	115998	92.03	28550	28750	27050	37100	20000	28550	27518.49	2.31	-11323	30583	29566	28833	27816	27083	29200	27450	49	8550	500	20550	50	1	9718602	2658	-36.52	7.01	12	1.19	-749.00	3903.00	41500	20240529	-34.10	18560	20231023	47.36	41500	-34.10	20240529	22500	21.56	20240517	41500	-34.10	20240529	18560	47.36	20231023	3.45	N	388720	500	48 억	224247	N	N	0	N	N
173	20240702	131151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27300	-1250	5	-4.38	3098436450	112564	89.30	28550	28750	27050	37100	20000	28550	27525.99	2.31	-11814	30583	29566	28833	27816	27083	29200	27450	49	8550	500	20550	50	1	9718602	2653	-36.45	6.99	12	1.16	-749.00	3903.00	41500	20240529	-34.22	18560	20231023	47.09	41500	-34.22	20240529	22500	21.33	20240517	41500	-34.22	20240529	18560	47.09	20231023	3.45	N	388720	500	48 억	224247	N	N	0	N	N
174	20240702	121151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27400	-1150	5	-4.03	2997862350	108889	86.39	28550	28750	27050	37100	20000	28550	27531.35	2.31	-12053	30583	29566	28833	27816	27083	29200	27450	49	8550	500	20550	50	1	9718602	2663	-36.58	7.02	12	1.12	-749.00	3903.00	41500	20240529	-33.98	18560	20231023	47.63	41500	-33.98	20240529	22500	21.78	20240517	41500	-33.98	20240529	18560	47.63	20231023	3.45	N	388720	500	48 억	224247	N	N	0	N	N
175	20240702	111150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27250	-1300	5	-4.55	2246811350	81305	64.50	28550	28750	27150	37100	20000	28550	27634.35	2.31	-6763	30583	29566	28833	27816	27083	29200	27450	49	8550	500	20550	50	1	9718602	2648	-36.38	6.98	12	0.84	-749.00	3903.00	41500	20240529	-34.34	18560	20231023	46.82	41500	-34.34	20240529	22500	21.11	20240517	41500	-34.34	20240529	18560	46.82	20231023	3.45	N	388720	500	48 억	224247	N	N	0	N	N
176	20240702	101150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27450	-1100	5	-3.85	1368186950	49152	39.00	28550	28750	27450	37100	20000	28550	27835.82	2.31	-3968	30583	29566	28833	27816	27083	29200	27450	49	8550	500	20550	50	1	9718602	2668	-36.65	7.03	12	0.51	-749.00	3903.00	41500	20240529	-33.86	18560	20231023	47.90	41500	-33.86	20240529	22500	22.00	20240517	41500	-33.86	20240529	18560	47.90	20231023	3.45	N	388720	500	48 억	224247	N	N	0	N	N
177	20240702	091151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27800	-750	5	-2.63	405047000	14361	11.39	28550	28750	27750	37100	20000	28550	28204.63	2.31	-3771	30583	29566	28833	27816	27083	29200	27450	49	8550	500	20550	50	1	9718602	2702	-37.12	7.12	12	0.15	-749.00	3903.00	41500	20240529	-33.01	18560	20231023	49.78	41500	-33.01	20240529	22500	23.56	20240517	41500	-33.01	20240529	18560	49.78	20231023	3.45	N	388720	500	48 억	224247	N	N	0	N	N
178	20240701	161146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28550	-750	5	-2.56	3571093800	124682	53.20	29500	29850	28100	38050	20550	29300	28641.43	2.56	-24945	32500	30900	29550	27950	26600	30225	27275	49	8750	500	21090	50	1	9718602	2775	-38.12	7.31	12	1.28	-749.00	3903.00	41500	20240529	-31.20	18560	20231023	53.83	41500	-31.20	20240529	22500	26.89	20240517	41500	-31.20	20240529	18560	53.83	20231023	3.53	N	388720	500	48 억	249145	N	N	0	N	N
179	20240701	151149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28700	-600	5	-2.05	3346582750	116827	49.85	29500	29850	28100	38050	20550	29300	28645.31	2.56	-22556	32500	30900	29550	27950	26600	30225	27275	49	8750	500	21090	50	1	9718602	2789	-38.32	7.35	12	1.20	-749.00	3903.00	41500	20240529	-30.84	18560	20231023	54.63	41500	-30.84	20240529	22500	27.56	20240517	41500	-30.84	20240529	18560	54.63	20231023	3.53	N	388720	500	48 억	249145	N	N	0	N	N
180	20240701	141147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28400	-900	5	-3.07	3054780950	106608	45.49	29500	29850	28100	38050	20550	29300	28653.99	2.56	-18986	32500	30900	29550	27950	26600	30225	27275	49	8750	500	21090	50	1	9718602	2760	-37.92	7.28	12	1.10	-749.00	3903.00	41500	20240529	-31.57	18560	20231023	53.02	41500	-31.57	20240529	22500	26.22	20240517	41500	-31.57	20240529	18560	53.02	20231023	3.53	N	388720	500	48 억	249145	N	N	0	N	N
181	20240701	131147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28450	-850	5	-2.90	2887045800	100713	42.98	29500	29850	28100	38050	20550	29300	28665.72	2.56	-17023	32500	30900	29550	27950	26600	30225	27275	49	8750	500	21090	50	1	9718602	2765	-37.98	7.29	12	1.04	-749.00	3903.00	41500	20240529	-31.45	18560	20231023	53.29	41500	-31.45	20240529	22500	26.44	20240517	41500	-31.45	20240529	18560	53.29	20231023	3.53	N	388720	500	48 억	249145	N	N	0	N	N
182	20240701	121150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28300	-1000	5	-3.41	2540592000	88523	37.77	29500	29850	28100	38050	20550	29300	28699.42	2.56	-13726	32500	30900	29550	27950	26600	30225	27275	49	8750	500	21090	50	1	9718602	2750	-37.78	7.25	12	0.91	-749.00	3903.00	41500	20240529	-31.81	18560	20231023	52.48	41500	-31.81	20240529	22500	25.78	20240517	41500	-31.81	20240529	18560	52.48	20231023	3.53	N	388720	500	48 억	249145	N	N	0	N	N
183	20240701	111144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28350	-950	5	-3.24	1785365100	62085	26.49	29500	29850	28100	38050	20550	29300	28756.30	2.56	-7018	32500	30900	29550	27950	26600	30225	27275	49	8750	500	21090	50	1	9718602	2755	-37.85	7.26	12	0.64	-749.00	3903.00	41500	20240529	-31.69	18560	20231023	52.75	41500	-31.69	20240529	22500	26.00	20240517	41500	-31.69	20240529	18560	52.75	20231023	3.53	N	388720	500	48 억	249145	N	N	0	N	N
184	20240701	101142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28850	-450	5	-1.54	1508839400	52387	22.35	29500	29850	28100	38050	20550	29300	28801.26	2.56	-6171	32500	30900	29550	27950	26600	30225	27275	49	8750	500	21090	50	1	9718602	2804	-38.52	7.39	12	0.54	-749.00	3903.00	41500	20240529	-30.48	18560	20231023	55.44	41500	-30.48	20240529	22500	28.22	20240517	41500	-30.48	20240529	18560	55.44	20231023	3.53	N	388720	500	48 억	249145	N	N	0	N	N
185	20240701	091140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	28700	-600	5	-2.05	584682200	19953	8.51	29500	29850	28650	38050	20550	29300	29302.98	2.56	-4845	32500	30900	29550	27950	26600	30225	27275	49	8750	500	21090	50	1	9718602	2789	-38.32	7.35	12	0.21	-749.00	3903.00	41500	20240529	-30.84	18560	20231023	54.63	41500	-30.84	20240529	22500	27.56	20240517	41500	-30.84	20240529	18560	54.63	20231023	3.53	N	388720	500	48 억	249145	N	N	0	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History