KissMeData/265520/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20750	250	2	1.22	3307323850	161795	88.39	20500	20900	20050	26650	14350	20500	20441.40	15.75	18899	21400	20950	20650	20200	19900	20800	20050	76	6150	500	14760	50	1	15281421	3171	5.28	0.97	12	1.06	3929.00	21441.00	36300	20240503	-42.84	16280	20231031	27.46	36300	-42.84	20240503	20050	3.49	20240731	36300	-42.84	20240503	16280	27.46	20231031	4.96	N	265520	500	76 억	2407499	N	N	0	N	N
3	20240731	151118	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20700	200	2	0.98	3200195000	156629	85.57	20500	20900	20050	26650	14350	20500	20431.65	15.75	19287	21400	20950	20650	20200	19900	20800	20050	76	6150	500	14760	50	1	15281421	3163	5.27	0.97	12	1.02	3929.00	21441.00	36300	20240503	-42.98	16280	20231031	27.15	36300	-42.98	20240503	20050	3.24	20240731	36300	-42.98	20240503	16280	27.15	20231031	4.96	N	265520	500	76 억	2407499	N	N	0	N	N
4	20240731	141117	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20600	100	2	0.49	2574500750	126387	69.05	20500	20750	20050	26650	14350	20500	20369.88	15.75	9006	21400	20950	20650	20200	19900	20800	20050	76	6150	500	14760	50	1	15281421	3148	5.24	0.96	12	0.83	3929.00	21441.00	36300	20240503	-43.25	16280	20231031	26.54	36300	-43.25	20240503	20050	2.74	20240731	36300	-43.25	20240503	16280	26.54	20231031	4.96	N	265520	500	76 억	2407499	N	N	0	N	N
5	20240731	131113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20700	200	2	0.98	2164825450	106473	58.17	20500	20700	20050	26650	14350	20500	20332.00	15.75	6083	21400	20950	20650	20200	19900	20800	20050	76	6150	500	14760	50	1	15281421	3163	5.27	0.97	12	0.70	3929.00	21441.00	36300	20240503	-42.98	16280	20231031	27.15	36300	-42.98	20240503	20050	3.24	20240731	36300	-42.98	20240503	16280	27.15	20231031	4.96	N	265520	500	76 억	2407499	N	N	0	N	N
6	20240731	121112	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20200	-300	5	-1.46	1784341150	87887	48.01	20500	20650	20050	26650	14350	20500	20302.45	15.75	-3697	21400	20950	20650	20200	19900	20800	20050	76	6150	500	14760	50	1	15281421	3087	5.14	0.94	12	0.58	3929.00	21441.00	36300	20240503	-44.35	16280	20231031	24.08	36300	-44.35	20240503	20050	0.75	20240731	36300	-44.35	20240503	16280	24.08	20231031	4.96	N	265520	500	76 억	2407499	N	N	0	N	N
7	20240731	111115	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20150	-350	5	-1.71	1527520050	75207	41.09	20500	20650	20050	26650	14350	20500	20310.62	15.75	-5827	21400	20950	20650	20200	19900	20800	20050	76	6150	500	14760	50	1	15281421	3079	5.13	0.94	12	0.49	3929.00	21441.00	36300	20240503	-44.49	16280	20231031	23.77	36300	-44.49	20240503	20050	0.50	20240731	36300	-44.49	20240503	16280	23.77	20231031	4.96	N	265520	500	76 억	2407499	N	N	0	N	N
8	20240731	101110	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20400	-100	5	-0.49	963740250	47285	25.83	20500	20650	20100	26650	14350	20500	20381.27	15.75	-1319	21400	20950	20650	20200	19900	20800	20050	76	6150	500	14760	50	1	15281421	3117	5.19	0.95	12	0.31	3929.00	21441.00	36300	20240503	-43.80	16280	20231031	25.31	36300	-43.80	20240503	20100	1.49	20240731	36300	-43.80	20240503	16280	25.31	20231031	4.96	N	265520	500	76 억	2407499	N	N	0	N	N
9	20240731	091111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20200	-300	5	-1.46	209143100	10280	5.62	20500	20650	20100	26650	14350	20500	20343.13	15.75	-2975	21400	20950	20650	20200	19900	20800	20050	76	6150	500	14760	50	1	15281421	3087	5.14	0.94	12	0.07	3929.00	21441.00	36300	20240503	-44.35	16280	20231031	24.08	36300	-44.35	20240503	20100	0.50	20240731	36300	-44.35	20240503	16280	24.08	20231031	4.96	N	265520	500	76 억	2407499	N	N	0	N	N
10	20240730	161043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20500	-500	5	-2.38	3740352700	182145	193.65	20900	21100	20350	27300	14700	21000	20535.01	15.40	74331	21533	21266	21033	20766	20533	21400	20900	76	6300	500	15120	50	1	15281421	3133	5.22	0.96	12	1.19	3929.00	21441.00	36300	20240503	-43.53	16280	20231031	25.92	36300	-43.53	20240503	20250	1.23	20240206	36300	-43.53	20240503	16280	25.92	20231031	4.94	N	265520	500	76 억	2353841	N	N	0	N	N
11	20240730	151106	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20500	-500	5	-2.38	3598055200	175205	186.27	20900	21100	20350	27300	14700	21000	20536.21	15.40	70809	21533	21266	21033	20766	20533	21400	20900	76	6300	500	15120	50	1	15281421	3133	5.22	0.96	12	1.15	3929.00	21441.00	36300	20240503	-43.53	16280	20231031	25.92	36300	-43.53	20240503	20250	1.23	20240206	36300	-43.53	20240503	16280	25.92	20231031	4.94	N	265520	500	76 억	2353841	N	N	0	N	N
12	20240730	141053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20450	-550	5	-2.62	3269919750	159180	169.23	20900	21100	20350	27300	14700	21000	20542.22	15.40	61955	21533	21266	21033	20766	20533	21400	20900	76	6300	500	15120	50	1	15281421	3125	5.20	0.95	12	1.04	3929.00	21441.00	36300	20240503	-43.66	16280	20231031	25.61	36300	-43.66	20240503	20250	0.99	20240206	36300	-43.66	20240503	16280	25.61	20231031	4.94	N	265520	500	76 억	2353841	N	N	0	N	N
13	20240730	131057	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20400	-600	5	-2.86	2773834350	134914	143.43	20900	21100	20350	27300	14700	21000	20559.95	15.40	46111	21533	21266	21033	20766	20533	21400	20900	76	6300	500	15120	50	1	15281421	3117	5.19	0.95	12	0.88	3929.00	21441.00	36300	20240503	-43.80	16280	20231031	25.31	36300	-43.80	20240503	20250	0.74	20240206	36300	-43.80	20240503	16280	25.31	20231031	4.94	N	265520	500	76 억	2353841	N	N	0	N	N
14	20240730	121048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20450	-550	5	-2.62	2554815350	124186	132.03	20900	21100	20350	27300	14700	21000	20572.42	15.40	40455	21533	21266	21033	20766	20533	21400	20900	76	6300	500	15120	50	1	15281421	3125	5.20	0.95	12	0.81	3929.00	21441.00	36300	20240503	-43.66	16280	20231031	25.61	36300	-43.66	20240503	20250	0.99	20240206	36300	-43.66	20240503	16280	25.61	20231031	4.94	N	265520	500	76 억	2353841	N	N	0	N	N
15	20240730	111054	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20450	-550	5	-2.62	2245555500	109075	115.96	20900	21100	20350	27300	14700	21000	20587.19	15.40	39743	21533	21266	21033	20766	20533	21400	20900	76	6300	500	15120	50	1	15281421	3125	5.20	0.95	12	0.71	3929.00	21441.00	36300	20240503	-43.66	16280	20231031	25.61	36300	-43.66	20240503	20250	0.99	20240206	36300	-43.66	20240503	16280	25.61	20231031	4.94	N	265520	500	76 억	2353841	N	N	0	N	N
16	20240730	101104	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20500	-500	5	-2.38	1524660850	73887	78.55	20900	21100	20350	27300	14700	21000	20634.94	15.40	21288	21533	21266	21033	20766	20533	21400	20900	76	6300	500	15120	50	1	15281421	3133	5.22	0.96	12	0.48	3929.00	21441.00	36300	20240503	-43.53	16280	20231031	25.92	36300	-43.53	20240503	20250	1.23	20240206	36300	-43.53	20240503	16280	25.92	20231031	4.94	N	265520	500	76 억	2353841	N	N	0	N	N
17	20240730	091107	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20850	-150	5	-0.71	254691700	12180	12.95	20900	21100	20850	27300	14700	21000	20910.50	15.40	-1563	21533	21266	21033	20766	20533	21400	20900	76	6300	500	15120	50	1	15281421	3186	5.31	0.97	12	0.08	3929.00	21441.00	36300	20240503	-42.56	16280	20231031	28.07	36300	-42.56	20240503	20250	2.96	20240206	36300	-42.56	20240503	16280	28.07	20231031	4.94	N	265520	500	76 억	2353841	N	N	0	N	N
18	20240729	161042	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21000	150	2	0.72	1962877650	93388	95.13	20950	21300	20800	27100	14600	20850	21018.50	15.60	-29733	21416	21132	20966	20682	20516	21050	20600	76	6250	500	15010	50	1	15281421	3209	5.34	0.98	12	0.61	3929.00	21441.00	36300	20240503	-42.15	16280	20231031	28.99	36300	-42.15	20240503	20250	3.70	20240206	36300	-42.15	20240503	16280	28.99	20231031	4.95	N	265520	500	76 억	2383430	N	N	0	N	N
19	20240729	151058	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21150	300	2	1.44	1851485800	88092	89.74	20950	21300	20800	27100	14600	20850	21017.64	15.60	-30615	21416	21132	20966	20682	20516	21050	20600	76	6250	500	15010	50	1	15281421	3232	5.38	0.99	12	0.58	3929.00	21441.00	36300	20240503	-41.74	16280	20231031	29.91	36300	-41.74	20240503	20250	4.44	20240206	36300	-41.74	20240503	16280	29.91	20231031	4.95	N	265520	500	76 억	2383430	N	N	0	N	N
20	20240729	141105	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21100	250	2	1.20	1456181350	69419	70.72	20950	21150	20800	27100	14600	20850	20976.70	15.60	-20753	21416	21132	20966	20682	20516	21050	20600	76	6250	500	15010	50	1	15281421	3224	5.37	0.98	12	0.45	3929.00	21441.00	36300	20240503	-41.87	16280	20231031	29.61	36300	-41.87	20240503	20250	4.20	20240206	36300	-41.87	20240503	16280	29.61	20231031	4.95	N	265520	500	76 억	2383430	N	N	0	N	N
21	20240729	131101	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21050	200	2	0.96	1221813050	58292	59.38	20950	21150	20800	27100	14600	20850	20960.22	15.60	-17842	21416	21132	20966	20682	20516	21050	20600	76	6250	500	15010	50	1	15281421	3217	5.36	0.98	12	0.38	3929.00	21441.00	36300	20240503	-42.01	16280	20231031	29.30	36300	-42.01	20240503	20250	3.95	20240206	36300	-42.01	20240503	16280	29.30	20231031	4.95	N	265520	500	76 억	2383430	N	N	0	N	N
22	20240729	121102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21050	200	2	0.96	906849600	43315	44.12	20950	21050	20800	27100	14600	20850	20936.16	15.60	-13098	21416	21132	20966	20682	20516	21050	20600	76	6250	500	15010	50	1	15281421	3217	5.36	0.98	12	0.28	3929.00	21441.00	36300	20240503	-42.01	16280	20231031	29.30	36300	-42.01	20240503	20250	3.95	20240206	36300	-42.01	20240503	16280	29.30	20231031	4.95	N	265520	500	76 억	2383430	N	N	0	N	N
23	20240729	111050	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20950	100	2	0.48	756631700	36158	36.83	20950	21050	20800	27100	14600	20850	20925.71	15.60	-11524	21416	21132	20966	20682	20516	21050	20600	76	6250	500	15010	50	1	15281421	3201	5.33	0.98	12	0.24	3929.00	21441.00	36300	20240503	-42.29	16280	20231031	28.69	36300	-42.29	20240503	20250	3.46	20240206	36300	-42.29	20240503	16280	28.69	20231031	4.95	N	265520	500	76 억	2383430	N	N	0	N	N
24	20240729	101048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21000	150	2	0.72	511654550	24461	24.92	20950	21050	20800	27100	14600	20850	20917.16	15.60	-8024	21416	21132	20966	20682	20516	21050	20600	76	6250	500	15010	50	1	15281421	3209	5.34	0.98	12	0.16	3929.00	21441.00	36300	20240503	-42.15	16280	20231031	28.99	36300	-42.15	20240503	20250	3.70	20240206	36300	-42.15	20240503	16280	28.99	20231031	4.95	N	265520	500	76 억	2383430	N	N	0	N	N
25	20240729	091047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21000	150	2	0.72	218749500	10467	10.66	20950	21000	20800	27100	14600	20850	20898.97	15.60	-4429	21416	21132	20966	20682	20516	21050	20600	76	6250	500	15010	50	1	15281421	3209	5.34	0.98	12	0.07	3929.00	21441.00	36300	20240503	-42.15	16280	20231031	28.99	36300	-42.15	20240503	20250	3.70	20240206	36300	-42.15	20240503	16280	28.99	20231031	4.95	N	265520	500	76 억	2383430	N	N	0	N	N
26	20240726	161030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20850	-250	5	-1.18	2017769750	96416	52.11	21050	21250	20800	27400	14800	21100	20927.83	15.73	-20126	21733	21416	21083	20766	20433	21575	20925	76	6300	500	15190	50	1	15281421	3186	5.31	0.97	12	0.63	3929.00	21441.00	36300	20240503	-42.56	16280	20231031	28.07	36300	-42.56	20240503	20250	2.96	20240206	36300	-42.56	20240503	16280	28.07	20231031	5.01	N	265520	500	76 억	2404154	N	N	0	N	N
27	20240726	151041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20900	-200	5	-0.95	1859889000	88852	48.02	21050	21250	20800	27400	14800	21100	20932.44	15.73	-16259	21733	21416	21083	20766	20433	21575	20925	76	6300	500	15190	50	1	15281421	3194	5.32	0.97	12	0.58	3929.00	21441.00	36300	20240503	-42.42	16280	20231031	28.38	36300	-42.42	20240503	20250	3.21	20240206	36300	-42.42	20240503	16280	28.38	20231031	5.01	N	265520	500	76 억	2404154	N	N	0	N	N
28	20240726	141043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20900	-200	5	-0.95	1653482950	78969	42.68	21050	21250	20800	27400	14800	21100	20938.38	15.73	-15206	21733	21416	21083	20766	20433	21575	20925	76	6300	500	15190	50	1	15281421	3194	5.32	0.97	12	0.52	3929.00	21441.00	36300	20240503	-42.42	16280	20231031	28.38	36300	-42.42	20240503	20250	3.21	20240206	36300	-42.42	20240503	16280	28.38	20231031	5.01	N	265520	500	76 억	2404154	N	N	0	N	N
29	20240726	131043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20850	-250	5	-1.18	1524390950	72785	39.34	21050	21250	20800	27400	14800	21100	20943.75	15.73	-12711	21733	21416	21083	20766	20433	21575	20925	76	6300	500	15190	50	1	15281421	3186	5.31	0.97	12	0.48	3929.00	21441.00	36300	20240503	-42.56	16280	20231031	28.07	36300	-42.56	20240503	20250	2.96	20240206	36300	-42.56	20240503	16280	28.07	20231031	5.01	N	265520	500	76 억	2404154	N	N	0	N	N
30	20240726	121047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20900	-200	5	-0.95	1345629550	64216	34.71	21050	21250	20850	27400	14800	21100	20954.74	15.73	-10439	21733	21416	21083	20766	20433	21575	20925	76	6300	500	15190	50	1	15281421	3194	5.32	0.97	12	0.42	3929.00	21441.00	36300	20240503	-42.42	16280	20231031	28.38	36300	-42.42	20240503	20250	3.21	20240206	36300	-42.42	20240503	16280	28.38	20231031	5.01	N	265520	500	76 억	2404154	N	N	0	N	N
31	20240726	111048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21000	-100	5	-0.47	1027979700	49042	26.51	21050	21250	20850	27400	14800	21100	20961.21	15.73	-9412	21733	21416	21083	20766	20433	21575	20925	76	6300	500	15190	50	1	15281421	3209	5.34	0.98	12	0.32	3929.00	21441.00	36300	20240503	-42.15	16280	20231031	28.99	36300	-42.15	20240503	20250	3.70	20240206	36300	-42.15	20240503	16280	28.99	20231031	5.01	N	265520	500	76 억	2404154	N	N	0	N	N
32	20240726	101040	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21000	-100	5	-0.47	563002500	26832	14.50	21050	21250	20850	27400	14800	21100	20982.50	15.73	-6479	21733	21416	21083	20766	20433	21575	20925	76	6300	500	15190	50	1	15281421	3209	5.34	0.98	12	0.18	3929.00	21441.00	36300	20240503	-42.15	16280	20231031	28.99	36300	-42.15	20240503	20250	3.70	20240206	36300	-42.15	20240503	16280	28.99	20231031	5.01	N	265520	500	76 억	2404154	N	N	0	N	N
33	20240726	091039	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21150	50	2	0.24	136854500	6476	3.50	21050	21250	20950	27400	14800	21100	21132.57	15.73	-793	21733	21416	21083	20766	20433	21575	20925	76	6300	500	15190	50	1	15281421	3232	5.38	0.99	12	0.04	3929.00	21441.00	36300	20240503	-41.74	16280	20231031	29.91	36300	-41.74	20240503	20250	4.44	20240206	36300	-41.74	20240503	16280	29.91	20231031	5.01	N	265520	500	76 억	2404154	N	N	0	N	N
34	20240725	161038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21100	-500	5	-2.31	3796361600	180709	223.42	20900	21400	20750	28050	15150	21600	21007.67	15.52	32430	22200	21900	21700	21400	21200	21850	21350	76	6450	500	15550	50	1	15281421	3224	5.37	0.98	12	1.18	3929.00	21441.00	36300	20240503	-41.87	16280	20231031	29.61	36300	-41.87	20240503	20250	4.20	20240206	36300	-41.87	20240503	16280	29.61	20231031	5.10	N	265520	500	76 억	2371719	N	N	0	N	N
35	20240725	151051	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20950	-650	5	-3.01	3550698800	169023	208.97	20900	21400	20750	28050	15150	21600	21007.19	15.52	27388	22200	21900	21700	21400	21200	21850	21350	76	6450	500	15550	50	1	15281421	3201	5.33	0.98	12	1.11	3929.00	21441.00	36300	20240503	-42.29	16280	20231031	28.69	36300	-42.29	20240503	20250	3.46	20240206	36300	-42.29	20240503	16280	28.69	20231031	5.10	N	265520	500	76 억	2371719	N	N	0	N	N
36	20240725	141046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21300	-300	5	-1.39	2781978650	132463	163.77	20900	21400	20750	28050	15150	21600	21001.93	15.52	13454	22200	21900	21700	21400	21200	21850	21350	76	6450	500	15550	50	1	15281421	3255	5.42	0.99	12	0.87	3929.00	21441.00	36300	20240503	-41.32	16280	20231031	30.84	36300	-41.32	20240503	20250	5.19	20240206	36300	-41.32	20240503	16280	30.84	20231031	5.10	N	265520	500	76 억	2371719	N	N	0	N	N
37	20240725	131039	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21300	-300	5	-1.39	2522891500	120290	148.72	20900	21400	20750	28050	15150	21600	20973.41	15.52	13032	22200	21900	21700	21400	21200	21850	21350	76	6450	500	15550	50	1	15281421	3255	5.42	0.99	12	0.79	3929.00	21441.00	36300	20240503	-41.32	16280	20231031	30.84	36300	-41.32	20240503	20250	5.19	20240206	36300	-41.32	20240503	16280	30.84	20231031	5.10	N	265520	500	76 억	2371719	N	N	0	N	N
38	20240725	121045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21150	-450	5	-2.08	2228313900	106416	131.57	20900	21250	20750	28050	15150	21600	20939.65	15.52	8445	22200	21900	21700	21400	21200	21850	21350	76	6450	500	15550	50	1	15281421	3232	5.38	0.99	12	0.70	3929.00	21441.00	36300	20240503	-41.74	16280	20231031	29.91	36300	-41.74	20240503	20250	4.44	20240206	36300	-41.74	20240503	16280	29.91	20231031	5.10	N	265520	500	76 억	2371719	N	N	0	N	N
39	20240725	111042	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21100	-500	5	-2.31	1968516150	94110	116.35	20900	21250	20750	28050	15150	21600	20917.18	15.52	1467	22200	21900	21700	21400	21200	21850	21350	76	6450	500	15550	50	1	15281421	3224	5.37	0.98	12	0.62	3929.00	21441.00	36300	20240503	-41.87	16280	20231031	29.61	36300	-41.87	20240503	20250	4.20	20240206	36300	-41.87	20240503	16280	29.61	20231031	5.10	N	265520	500	76 억	2371719	N	N	0	N	N
40	20240725	101036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21100	-500	5	-2.31	1554118950	74478	92.08	20900	21150	20750	28050	15150	21600	20866.82	15.52	789	22200	21900	21700	21400	21200	21850	21350	76	6450	500	15550	50	1	15281421	3224	5.37	0.98	12	0.49	3929.00	21441.00	36300	20240503	-41.87	16280	20231031	29.61	36300	-41.87	20240503	20250	4.20	20240206	36300	-41.87	20240503	16280	29.61	20231031	5.10	N	265520	500	76 억	2371719	N	N	0	N	N
41	20240725	091031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20950	-650	5	-3.01	544452150	26059	32.22	20900	21000	20800	28050	15150	21600	20893.06	15.52	990	22200	21900	21700	21400	21200	21850	21350	76	6450	500	15550	50	1	15281421	3201	5.33	0.98	12	0.17	3929.00	21441.00	36300	20240503	-42.29	16280	20231031	28.69	36300	-42.29	20240503	20250	3.46	20240206	36300	-42.29	20240503	16280	28.69	20231031	5.10	N	265520	500	76 억	2371719	N	N	0	N	N
42	20240724	161031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21600	-150	5	-0.69	1740785350	80174	69.37	21600	22000	21500	28250	15250	21750	21713.19	15.58	-9677	22683	22216	21933	21466	21183	22075	21325	76	6500	500	15660	50	1	15281421	3301	5.50	1.01	12	0.52	3929.00	21441.00	36300	20240503	-40.50	16280	20231031	32.68	36300	-40.50	20240503	20250	6.67	20240206	36300	-40.50	20240503	16280	32.68	20231031	5.47	N	265520	500	76 억	2380459	N	N	0	N	N
43	20240724	151047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21650	-100	5	-0.46	1593061050	73342	63.46	21600	22000	21500	28250	15250	21750	21720.99	15.58	-10653	22683	22216	21933	21466	21183	22075	21325	76	6500	500	15660	50	1	15281421	3308	5.51	1.01	12	0.48	3929.00	21441.00	36300	20240503	-40.36	16280	20231031	32.99	36300	-40.36	20240503	20250	6.91	20240206	36300	-40.36	20240503	16280	32.99	20231031	5.47	N	265520	500	76 억	2380459	N	N	0	N	N
44	20240724	141041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21650	-100	5	-0.46	1348218000	62035	53.67	21600	22000	21500	28250	15250	21750	21733.18	15.58	-10532	22683	22216	21933	21466	21183	22075	21325	76	6500	500	15660	50	1	15281421	3308	5.51	1.01	12	0.41	3929.00	21441.00	36300	20240503	-40.36	16280	20231031	32.99	36300	-40.36	20240503	20250	6.91	20240206	36300	-40.36	20240503	16280	32.99	20231031	5.47	N	265520	500	76 억	2380459	N	N	0	N	N
45	20240724	131046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21700	-50	5	-0.23	1041564100	47827	41.38	21600	22000	21500	28250	15250	21750	21777.74	15.58	-11199	22683	22216	21933	21466	21183	22075	21325	76	6500	500	15660	50	1	15281421	3316	5.52	1.01	12	0.31	3929.00	21441.00	36300	20240503	-40.22	16280	20231031	33.29	36300	-40.22	20240503	20250	7.16	20240206	36300	-40.22	20240503	16280	33.29	20231031	5.47	N	265520	500	76 억	2380459	N	N	0	N	N
46	20240724	121045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21800	50	2	0.23	928046100	42601	36.86	21600	22000	21500	28250	15250	21750	21784.61	15.58	-10583	22683	22216	21933	21466	21183	22075	21325	76	6500	500	15660	50	1	15281421	3331	5.55	1.02	12	0.28	3929.00	21441.00	36300	20240503	-39.94	16280	20231031	33.91	36300	-39.94	20240503	20250	7.65	20240206	36300	-39.94	20240503	16280	33.91	20231031	5.47	N	265520	500	76 억	2380459	N	N	0	N	N
47	20240724	111041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21900	150	2	0.69	855566400	39280	33.99	21600	22000	21500	28250	15250	21750	21781.22	15.58	-9266	22683	22216	21933	21466	21183	22075	21325	76	6500	500	15660	50	1	15281421	3347	5.57	1.02	12	0.26	3929.00	21441.00	36300	20240503	-39.67	16280	20231031	34.52	36300	-39.67	20240503	20250	8.15	20240206	36300	-39.67	20240503	16280	34.52	20231031	5.47	N	265520	500	76 억	2380459	N	N	0	N	N
48	20240724	101109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21900	150	2	0.69	648911950	29830	25.81	21600	22000	21500	28250	15250	21750	21753.67	15.58	-6276	22683	22216	21933	21466	21183	22075	21325	76	6500	500	15660	50	1	15281421	3347	5.57	1.02	12	0.20	3929.00	21441.00	36300	20240503	-39.67	16280	20231031	34.52	36300	-39.67	20240503	20250	8.15	20240206	36300	-39.67	20240503	16280	34.52	20231031	5.47	N	265520	500	76 억	2380459	N	N	0	N	N
49	20240724	091033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21650	-100	5	-0.46	165132900	7645	6.61	21600	21750	21500	28250	15250	21750	21600.06	15.58	801	22683	22216	21933	21466	21183	22075	21325	76	6500	500	15660	50	1	15281421	3308	5.51	1.01	12	0.05	3929.00	21441.00	36300	20240503	-40.36	16280	20231031	32.99	36300	-40.36	20240503	20250	6.91	20240206	36300	-40.36	20240503	16280	32.99	20231031	5.47	N	265520	500	76 억	2380459	N	N	0	N	N
50	20240723	161026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21750	-150	5	-0.68	2499506650	114043	44.82	22200	22400	21650	28450	15350	21900	21917.47	16.38	-2918	23066	22482	22016	21432	20966	22250	21200	76	6550	500	15760	50	1	15281421	3324	5.54	1.01	12	0.75	3929.00	21441.00	36300	20240503	-40.08	16280	20231031	33.60	36300	-40.08	20240503	20250	7.41	20240206	36300	-40.08	20240503	16280	33.60	20231031	5.50	N	265520	500	76 억	2502953	N	N	0	N	N
51	20240723	151051	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21750	-150	5	-0.68	2362077100	107722	42.33	22200	22400	21650	28450	15350	21900	21927.53	16.38	-4312	23066	22482	22016	21432	20966	22250	21200	76	6550	500	15760	50	1	15281421	3324	5.54	1.01	12	0.70	3929.00	21441.00	36300	20240503	-40.08	16280	20231031	33.60	36300	-40.08	20240503	20250	7.41	20240206	36300	-40.08	20240503	16280	33.60	20231031	5.50	N	265520	500	76 억	2502953	N	N	0	N	N
52	20240723	141028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21900	0	3	0.00	2018433850	91996	36.15	22200	22400	21650	28450	15350	21900	21940.45	16.38	-5629	23066	22482	22016	21432	20966	22250	21200	76	6550	500	15760	50	1	15281421	3347	5.57	1.02	12	0.60	3929.00	21441.00	36300	20240503	-39.67	16280	20231031	34.52	36300	-39.67	20240503	20250	8.15	20240206	36300	-39.67	20240503	16280	34.52	20231031	5.50	N	265520	500	76 억	2502953	N	N	0	N	N
53	20240723	131024	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21900	0	3	0.00	1790484200	81580	32.06	22200	22400	21650	28450	15350	21900	21947.59	16.38	-10067	23066	22482	22016	21432	20966	22250	21200	76	6550	500	15760	50	1	15281421	3347	5.57	1.02	12	0.53	3929.00	21441.00	36300	20240503	-39.67	16280	20231031	34.52	36300	-39.67	20240503	20250	8.15	20240206	36300	-39.67	20240503	16280	34.52	20231031	5.50	N	265520	500	76 억	2502953	N	N	0	N	N
54	20240723	121032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21750	-150	5	-0.68	1583733300	72086	28.33	22200	22400	21650	28450	15350	21900	21970.05	16.38	-13104	23066	22482	22016	21432	20966	22250	21200	76	6550	500	15760	50	1	15281421	3324	5.54	1.01	12	0.47	3929.00	21441.00	36300	20240503	-40.08	16280	20231031	33.60	36300	-40.08	20240503	20250	7.41	20240206	36300	-40.08	20240503	16280	33.60	20231031	5.50	N	265520	500	76 억	2502953	N	N	0	N	N
55	20240723	111032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21950	50	2	0.23	1132682100	51426	20.21	22200	22400	21800	28450	15350	21900	22025.48	16.38	-10809	23066	22482	22016	21432	20966	22250	21200	76	6550	500	15760	50	1	15281421	3354	5.59	1.02	12	0.34	3929.00	21441.00	36300	20240503	-39.53	16280	20231031	34.83	36300	-39.53	20240503	20250	8.40	20240206	36300	-39.53	20240503	16280	34.83	20231031	5.50	N	265520	500	76 억	2502953	N	N	0	N	N
56	20240723	101026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22000	100	2	0.46	760222700	34418	13.53	22200	22400	21900	28450	15350	21900	22087.94	16.38	-10269	23066	22482	22016	21432	20966	22250	21200	76	6550	500	15760	50	1	15281421	3362	5.60	1.03	12	0.23	3929.00	21441.00	36300	20240503	-39.39	16280	20231031	35.14	36300	-39.39	20240503	20250	8.64	20240206	36300	-39.39	20240503	16280	35.14	20231031	5.50	N	265520	500	76 억	2502953	N	N	0	N	N
57	20240723	091038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22100	200	2	0.91	302624900	13644	5.36	22200	22400	22100	28450	15350	21900	22180.07	16.38	-5882	23066	22482	22016	21432	20966	22250	21200	76	6550	500	15760	50	1	15281421	3377	5.62	1.03	12	0.09	3929.00	21441.00	36300	20240503	-39.12	16280	20231031	35.75	36300	-39.12	20240503	20250	9.14	20240206	36300	-39.12	20240503	16280	35.75	20231031	5.50	N	265520	500	76 억	2502953	N	N	0	N	N
58	20240722	161021	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21900	-700	5	-3.10	5514735800	251897	110.26	22600	22600	21550	29350	15850	22600	21892.73	16.06	65835	23333	22966	22633	22266	21933	22800	22100	76	6750	500	16270	50	1	15281421	3347	5.57	1.02	12	1.65	3929.00	21441.00	36300	20240503	-39.67	16280	20231031	34.52	36300	-39.67	20240503	20250	8.15	20240206	36300	-39.67	20240503	16280	34.52	20231031	5.55	N	265520	500	76 억	2454677	N	N	0	N	N
59	20240722	151029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21900	-700	5	-3.10	5314481700	242756	106.26	22600	22600	21550	29350	15850	22600	21892.19	16.06	60557	23333	22966	22633	22266	21933	22800	22100	76	6750	500	16270	50	1	15281421	3347	5.57	1.02	12	1.59	3929.00	21441.00	36300	20240503	-39.67	16280	20231031	34.52	36300	-39.67	20240503	20250	8.15	20240206	36300	-39.67	20240503	16280	34.52	20231031	5.55	N	265520	500	76 억	2454677	N	N	0	N	N
60	20240722	141037	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21850	-750	5	-3.32	4808572150	219621	96.13	22600	22600	21550	29350	15850	22600	21894.77	16.06	57775	23333	22966	22633	22266	21933	22800	22100	76	6750	500	16270	50	1	15281421	3339	5.56	1.02	12	1.44	3929.00	21441.00	36300	20240503	-39.81	16280	20231031	34.21	36300	-39.81	20240503	20250	7.90	20240206	36300	-39.81	20240503	16280	34.21	20231031	5.55	N	265520	500	76 억	2454677	N	N	0	N	N
61	20240722	131032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21800	-800	5	-3.54	4474301800	204301	89.43	22600	22600	21550	29350	15850	22600	21900.44	16.06	52610	23333	22966	22633	22266	21933	22800	22100	76	6750	500	16270	50	1	15281421	3331	5.55	1.02	12	1.34	3929.00	21441.00	36300	20240503	-39.94	16280	20231031	33.91	36300	-39.94	20240503	20250	7.65	20240206	36300	-39.94	20240503	16280	33.91	20231031	5.55	N	265520	500	76 억	2454677	N	N	0	N	N
62	20240722	121028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21800	-800	5	-3.54	4008095450	182865	80.05	22600	22600	21600	29350	15850	22600	21918.22	16.06	50513	23333	22966	22633	22266	21933	22800	22100	76	6750	500	16270	50	1	15281421	3331	5.55	1.02	12	1.20	3929.00	21441.00	36300	20240503	-39.94	16280	20231031	33.91	36300	-39.94	20240503	20250	7.65	20240206	36300	-39.94	20240503	16280	33.91	20231031	5.55	N	265520	500	76 억	2454677	N	N	0	N	N
63	20240722	111028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21750	-850	5	-3.76	3800454750	173316	75.87	22600	22600	21600	29350	15850	22600	21927.78	16.06	48231	23333	22966	22633	22266	21933	22800	22100	76	6750	500	16270	50	1	15281421	3324	5.54	1.01	12	1.13	3929.00	21441.00	36300	20240503	-40.08	16280	20231031	33.60	36300	-40.08	20240503	20250	7.41	20240206	36300	-40.08	20240503	16280	33.60	20231031	5.55	N	265520	500	76 억	2454677	N	N	0	N	N
64	20240722	101028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22050	-550	5	-2.43	2348396400	106621	46.67	22600	22600	21700	29350	15850	22600	22025.48	16.06	12639	23333	22966	22633	22266	21933	22800	22100	76	6750	500	16270	50	1	15281421	3370	5.61	1.03	12	0.70	3929.00	21441.00	36300	20240503	-39.26	16280	20231031	35.44	36300	-39.26	20240503	20250	8.89	20240206	36300	-39.26	20240503	16280	35.44	20231031	5.55	N	265520	500	76 억	2454677	N	N	0	N	N
65	20240722	091032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22500	-100	5	-0.44	240307900	10713	4.69	22600	22600	22300	29350	15850	22600	22430.96	16.06	-4933	23333	22966	22633	22266	21933	22800	22100	76	6750	500	16270	50	1	15281421	3438	5.73	1.05	12	0.07	3929.00	21441.00	36300	20240503	-38.02	16280	20231031	38.21	36300	-38.02	20240503	20250	11.11	20240206	36300	-38.02	20240503	16280	38.21	20231031	5.55	N	265520	500	76 억	2454677	N	N	0	N	N
66	20240719	161002	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22600	-400	5	-1.74	5088936050	225613	84.36	23000	23000	22300	29900	16100	23000	22555.31	15.86	31786	23533	23266	22983	22716	22433	23275	22725	76	6900	500	16560	50	1	15281421	3454	5.75	1.05	12	1.48	3929.00	21441.00	36300	20240503	-37.74	16280	20231031	38.82	36300	-37.74	20240503	20250	11.60	20240206	36300	-37.74	20240503	16280	38.82	20231031	5.47	N	265520	500	76 억	2423946	N	N	0	N	N
67	20240719	151013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22650	-350	5	-1.52	4861484050	215551	80.60	23000	23000	22300	29900	16100	23000	22553.02	15.86	29500	23533	23266	22983	22716	22433	23275	22725	76	6900	500	16560	50	1	15281421	3461	5.76	1.06	12	1.41	3929.00	21441.00	36300	20240503	-37.60	16280	20231031	39.13	36300	-37.60	20240503	20250	11.85	20240206	36300	-37.60	20240503	16280	39.13	20231031	5.47	N	265520	500	76 억	2423946	N	N	0	N	N
68	20240719	141015	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22500	-500	5	-2.17	4264414400	189162	70.73	23000	23000	22300	29900	16100	23000	22542.86	15.86	37018	23533	23266	22983	22716	22433	23275	22725	76	6900	500	16560	50	1	15281421	3438	5.73	1.05	12	1.24	3929.00	21441.00	36300	20240503	-38.02	16280	20231031	38.21	36300	-38.02	20240503	20250	11.11	20240206	36300	-38.02	20240503	16280	38.21	20231031	5.47	N	265520	500	76 억	2423946	N	N	0	N	N
69	20240719	131006	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22450	-550	5	-2.39	3762579000	166841	62.39	23000	23000	22300	29900	16100	23000	22550.93	15.86	30711	23533	23266	22983	22716	22433	23275	22725	76	6900	500	16560	50	1	15281421	3431	5.71	1.05	12	1.09	3929.00	21441.00	36300	20240503	-38.15	16280	20231031	37.90	36300	-38.15	20240503	20250	10.86	20240206	36300	-38.15	20240503	16280	37.90	20231031	5.47	N	265520	500	76 억	2423946	N	N	0	N	N
70	20240719	121004	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22400	-600	5	-2.61	3412243150	151247	56.56	23000	23000	22300	29900	16100	23000	22559.70	15.86	26137	23533	23266	22983	22716	22433	23275	22725	76	6900	500	16560	50	1	15281421	3423	5.70	1.04	12	0.99	3929.00	21441.00	36300	20240503	-38.29	16280	20231031	37.59	36300	-38.29	20240503	20250	10.62	20240206	36300	-38.29	20240503	16280	37.59	20231031	5.47	N	265520	500	76 억	2423946	N	N	0	N	N
71	20240719	111015	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22550	-450	5	-1.96	2970285000	131575	49.20	23000	23000	22300	29900	16100	23000	22573.69	15.86	20479	23533	23266	22983	22716	22433	23275	22725	76	6900	500	16560	50	1	15281421	3446	5.74	1.05	12	0.86	3929.00	21441.00	36300	20240503	-37.88	16280	20231031	38.51	36300	-37.88	20240503	20250	11.36	20240206	36300	-37.88	20240503	16280	38.51	20231031	5.47	N	265520	500	76 억	2423946	N	N	0	N	N
72	20240719	100951	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22650	-350	5	-1.52	1086828000	47741	17.85	23000	23000	22500	29900	16100	23000	22763.33	15.86	-7862	23533	23266	22983	22716	22433	23275	22725	76	6900	500	16560	50	1	15281421	3461	5.76	1.06	12	0.31	3929.00	21441.00	36300	20240503	-37.60	16280	20231031	39.13	36300	-37.60	20240503	20250	11.85	20240206	36300	-37.60	20240503	16280	39.13	20231031	5.47	N	265520	500	76 억	2423946	N	N	0	N	N
73	20240719	091018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22800	-200	5	-0.87	348843050	15299	5.72	23000	23000	22600	29900	16100	23000	22796.98	15.86	-3989	23533	23266	22983	22716	22433	23275	22725	76	6900	500	16560	50	1	15281421	3484	5.80	1.06	12	0.10	3929.00	21441.00	36300	20240503	-37.19	16280	20231031	40.05	36300	-37.19	20240503	20250	12.59	20240206	36300	-37.19	20240503	16280	40.05	20231031	5.47	N	265520	500	76 억	2423946	N	N	0	N	N
74	20240718	160956	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23000	-550	5	-2.34	6108029800	266506	102.27	23000	23250	22700	30600	16500	23550	22918.51	15.65	32135	24850	24200	23800	23150	22750	24000	22950	76	7050	500	16950	50	1	15281421	3515	5.85	1.07	12	1.74	3929.00	21441.00	36300	20240503	-36.64	16280	20231031	41.28	36300	-36.64	20240503	20250	13.58	20240206	36300	-36.64	20240503	16280	41.28	20231031	5.31	N	265520	500	76 억	2391888	N	N	1	N	N
75	20240718	151005	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22850	-700	5	-2.97	5868076350	256051	98.25	23000	23250	22700	30600	16500	23550	22917.61	15.65	31321	24850	24200	23800	23150	22750	24000	22950	76	7050	500	16950	50	1	15281421	3492	5.82	1.07	12	1.68	3929.00	21441.00	36300	20240503	-37.05	16280	20231031	40.36	36300	-37.05	20240503	20250	12.84	20240206	36300	-37.05	20240503	16280	40.36	20231031	5.31	N	265520	500	76 억	2391888	N	N	1	N	N
76	20240718	140957	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22850	-700	5	-2.97	5239781700	228555	87.70	23000	23250	22700	30600	16500	23550	22925.69	15.65	20456	24850	24200	23800	23150	22750	24000	22950	76	7050	500	16950	50	1	15281421	3492	5.82	1.07	12	1.50	3929.00	21441.00	36300	20240503	-37.05	16280	20231031	40.36	36300	-37.05	20240503	20250	12.84	20240206	36300	-37.05	20240503	16280	40.36	20231031	5.31	N	265520	500	76 억	2391888	N	N	1	N	N
77	20240718	130959	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23050	-500	5	-2.12	4803609350	209510	80.39	23000	23250	22700	30600	16500	23550	22927.83	15.65	17699	24850	24200	23800	23150	22750	24000	22950	76	7050	500	16950	50	1	15281421	3522	5.87	1.08	12	1.37	3929.00	21441.00	36300	20240503	-36.50	16280	20231031	41.58	36300	-36.50	20240503	20250	13.83	20240206	36300	-36.50	20240503	16280	41.58	20231031	5.31	N	265520	500	76 억	2391888	N	N	1	N	N
78	20240718	120959	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22950	-600	5	-2.55	4528370850	197535	75.80	23000	23250	22700	30600	16500	23550	22924.40	15.65	16048	24850	24200	23800	23150	22750	24000	22950	76	7050	500	16950	50	1	15281421	3507	5.84	1.07	12	1.29	3929.00	21441.00	36300	20240503	-36.78	16280	20231031	40.97	36300	-36.78	20240503	20250	13.33	20240206	36300	-36.78	20240503	16280	40.97	20231031	5.31	N	265520	500	76 억	2391888	N	N	1	N	N
79	20240718	111006	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22950	-600	5	-2.55	3735530800	162887	62.50	23000	23250	22700	30600	16500	23550	22933.27	15.65	18712	24850	24200	23800	23150	22750	24000	22950	76	7050	500	16950	50	1	15281421	3507	5.84	1.07	12	1.07	3929.00	21441.00	36300	20240503	-36.78	16280	20231031	40.97	36300	-36.78	20240503	20250	13.33	20240206	36300	-36.78	20240503	16280	40.97	20231031	5.31	N	265520	500	76 억	2391888	N	N	1	N	N
80	20240718	101007	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23000	-550	5	-2.34	2978804650	130095	49.92	23000	23200	22700	30600	16500	23550	22897.15	15.65	24915	24850	24200	23800	23150	22750	24000	22950	76	7050	500	16950	50	1	15281421	3515	5.85	1.07	12	0.85	3929.00	21441.00	36300	20240503	-36.64	16280	20231031	41.28	36300	-36.64	20240503	20250	13.58	20240206	36300	-36.64	20240503	16280	41.28	20231031	5.31	N	265520	500	76 억	2391888	N	N	1	N	N
81	20240718	091007	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22850	-700	5	-2.97	1358337300	59393	22.79	23000	23200	22700	30600	16500	23550	22870.33	15.65	18943	24850	24200	23800	23150	22750	24000	22950	76	7050	500	16950	50	1	15281421	3492	5.82	1.07	12	0.39	3929.00	21441.00	36300	20240503	-37.05	16280	20231031	40.36	36300	-37.05	20240503	20250	12.84	20240206	36300	-37.05	20240503	16280	40.36	20231031	5.31	N	265520	500	76 억	2391888	N	N	1	N	N
82	20240717	161049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23550	-750	5	-3.09	6042754500	254950	108.16	24250	24450	23400	31550	17050	24300	23702.47	15.51	22427	25800	25050	24650	23900	23500	24850	23700	76	7250	500	17490	50	1	15281421	3599	5.99	1.10	12	1.67	3929.00	21441.00	36300	20240503	-35.12	16280	20231031	44.66	36300	-35.12	20240503	20250	16.30	20240206	36300	-35.12	20240503	16280	44.66	20231031	5.32	N	265520	500	76 억	2369622	N	N	1	N	N
83	20240717	151055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23600	-700	5	-2.88	5668421050	239066	101.42	24250	24450	23400	31550	17050	24300	23710.69	15.51	19814	25800	25050	24650	23900	23500	24850	23700	76	7250	500	17490	50	1	15281421	3606	6.01	1.10	12	1.56	3929.00	21441.00	36300	20240503	-34.99	16280	20231031	44.96	36300	-34.99	20240503	20250	16.54	20240206	36300	-34.99	20240503	16280	44.96	20231031	5.32	N	265520	500	76 억	2369622	N	N	0	N	N
84	20240717	141052	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23700	-600	5	-2.47	4962053650	209114	88.71	24250	24450	23400	31550	17050	24300	23728.93	15.51	15113	25800	25050	24650	23900	23500	24850	23700	76	7250	500	17490	50	1	15281421	3622	6.03	1.11	12	1.37	3929.00	21441.00	36300	20240503	-34.71	16280	20231031	45.58	36300	-34.71	20240503	20250	17.04	20240206	36300	-34.71	20240503	16280	45.58	20231031	5.32	N	265520	500	76 억	2369622	N	N	0	N	N
85	20240717	131049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23750	-550	5	-2.26	4584698750	193185	81.96	24250	24450	23400	31550	17050	24300	23732.16	15.51	14811	25800	25050	24650	23900	23500	24850	23700	76	7250	500	17490	50	1	15281421	3629	6.04	1.11	12	1.26	3929.00	21441.00	36300	20240503	-34.57	16280	20231031	45.88	36300	-34.57	20240503	20250	17.28	20240206	36300	-34.57	20240503	16280	45.88	20231031	5.32	N	265520	500	76 억	2369622	N	N	0	N	N
86	20240717	121051	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23600	-700	5	-2.88	4150263500	174839	74.17	24250	24450	23400	31550	17050	24300	23737.62	15.51	10628	25800	25050	24650	23900	23500	24850	23700	76	7250	500	17490	50	1	15281421	3606	6.01	1.10	12	1.14	3929.00	21441.00	36300	20240503	-34.99	16280	20231031	44.96	36300	-34.99	20240503	20250	16.54	20240206	36300	-34.99	20240503	16280	44.96	20231031	5.32	N	265520	500	76 억	2369622	N	N	0	N	N
87	20240717	111052	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23650	-650	5	-2.67	3877078200	163262	69.26	24250	24450	23400	31550	17050	24300	23747.58	15.51	8685	25800	25050	24650	23900	23500	24850	23700	76	7250	500	17490	50	1	15281421	3614	6.02	1.10	12	1.07	3929.00	21441.00	36300	20240503	-34.85	16280	20231031	45.27	36300	-34.85	20240503	20250	16.79	20240206	36300	-34.85	20240503	16280	45.27	20231031	5.32	N	265520	500	76 억	2369622	N	N	0	N	N
88	20240717	101054	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23600	-700	5	-2.88	2344476650	98059	41.60	24250	24450	23550	31550	17050	24300	23908.83	15.51	-12331	25800	25050	24650	23900	23500	24850	23700	76	7250	500	17490	50	1	15281421	3606	6.01	1.10	12	0.64	3929.00	21441.00	36300	20240503	-34.99	16280	20231031	44.96	36300	-34.99	20240503	20250	16.54	20240206	36300	-34.99	20240503	16280	44.96	20231031	5.32	N	265520	500	76 억	2369622	N	N	0	N	N
89	20240717	090851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24150	-150	5	-0.62	261655100	10802	4.58	24250	24450	24100	31550	17050	24300	24222.82	15.51	-4176	25800	25050	24650	23900	23500	24850	23700	76	7250	500	17490	50	1	15281421	3690	6.15	1.13	12	0.07	3929.00	21441.00	36300	20240503	-33.47	16280	20231031	48.34	36300	-33.47	20240503	20250	19.26	20240206	36300	-33.47	20240503	16280	48.34	20231031	5.32	N	265520	500	76 억	2369622	N	N	0	N	N
90	20240716	161053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24300	-1050	5	-4.14	5727784200	233322	251.68	25400	25400	24250	32950	17750	25350	24550.76	15.61	-16128	25950	25650	25250	24950	24550	25700	25000	76	7600	500	18250	50	1	15281421	3713	6.18	1.13	12	1.53	3929.00	21441.00	36300	20240503	-33.06	16280	20231031	49.26	36300	-33.06	20240503	20250	20.00	20240206	36300	-33.06	20240503	16280	49.26	20231031	5.20	N	265520	500	76 억	2385993	N	N	0	N	N
91	20240716	151105	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24350	-1000	5	-3.94	5396221000	219680	236.96	25400	25400	24250	32950	17750	25350	24564.01	15.61	-17928	25950	25650	25250	24950	24550	25700	25000	76	7600	500	18250	50	1	15281421	3721	6.20	1.14	12	1.44	3929.00	21441.00	36300	20240503	-32.92	16280	20231031	49.57	36300	-32.92	20240503	20250	20.25	20240206	36300	-32.92	20240503	16280	49.57	20231031	5.20	N	265520	500	76 억	2385993	N	N	0	N	N
92	20240716	141100	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24400	-950	5	-3.75	4910830000	199764	215.48	25400	25400	24250	32950	17750	25350	24583.16	15.61	-18870	25950	25650	25250	24950	24550	25700	25000	76	7600	500	18250	50	1	15281421	3729	6.21	1.14	12	1.31	3929.00	21441.00	36300	20240503	-32.78	16280	20231031	49.88	36300	-32.78	20240503	20250	20.49	20240206	36300	-32.78	20240503	16280	49.88	20231031	5.20	N	265520	500	76 억	2385993	N	N	0	N	N
93	20240716	131100	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24400	-950	5	-3.75	4492148100	182573	196.94	25400	25400	24300	32950	17750	25350	24604.67	15.61	-20159	25950	25650	25250	24950	24550	25700	25000	76	7600	500	18250	50	1	15281421	3729	6.21	1.14	12	1.19	3929.00	21441.00	36300	20240503	-32.78	16280	20231031	49.88	36300	-32.78	20240503	20250	20.49	20240206	36300	-32.78	20240503	16280	49.88	20231031	5.20	N	265520	500	76 억	2385993	N	N	0	N	N
94	20240716	121058	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24500	-850	5	-3.35	3575538400	144973	156.38	25400	25400	24400	32950	17750	25350	24663.48	15.61	-18693	25950	25650	25250	24950	24550	25700	25000	76	7600	500	18250	50	1	15281421	3744	6.24	1.14	12	0.95	3929.00	21441.00	36300	20240503	-32.51	16280	20231031	50.49	36300	-32.51	20240503	20250	20.99	20240206	36300	-32.51	20240503	16280	50.49	20231031	5.20	N	265520	500	76 억	2385993	N	N	0	N	N
95	20240716	111058	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24500	-850	5	-3.35	3286938500	133194	143.67	25400	25400	24400	32950	17750	25350	24677.83	15.61	-18155	25950	25650	25250	24950	24550	25700	25000	76	7600	500	18250	50	1	15281421	3744	6.24	1.14	12	0.87	3929.00	21441.00	36300	20240503	-32.51	16280	20231031	50.49	36300	-32.51	20240503	20250	20.99	20240206	36300	-32.51	20240503	16280	50.49	20231031	5.20	N	265520	500	76 억	2385993	N	N	0	N	N
96	20240716	101059	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24500	-850	5	-3.35	2691316500	108881	117.45	25400	25400	24400	32950	17750	25350	24717.96	15.61	-14812	25950	25650	25250	24950	24550	25700	25000	76	7600	500	18250	50	1	15281421	3744	6.24	1.14	12	0.71	3929.00	21441.00	36300	20240503	-32.51	16280	20231031	50.49	36300	-32.51	20240503	20250	20.99	20240206	36300	-32.51	20240503	16280	50.49	20231031	5.20	N	265520	500	76 억	2385993	N	N	0	N	N
97	20240716	091057	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25050	-300	5	-1.18	371804300	14784	15.95	25400	25400	24950	32950	17750	25350	25149.10	15.61	868	25950	25650	25250	24950	24550	25700	25000	76	7600	500	18250	50	1	15281421	3828	6.38	1.17	12	0.10	3929.00	21441.00	36300	20240503	-30.99	16280	20231031	53.87	36300	-30.99	20240503	20250	23.70	20240206	36300	-30.99	20240503	16280	53.87	20231031	5.20	N	265520	500	76 억	2385993	N	N	0	N	N
98	20240715	161041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25350	150	2	0.60	2318482950	91790	29.18	25350	25550	24850	32750	17650	25200	25258.44	15.69	-10683	26666	25932	25516	24782	24366	25725	24575	76	7550	500	18140	50	1	15281421	3874	6.45	1.18	12	0.60	3929.00	21441.00	36300	20240503	-30.17	16280	20231031	55.71	36300	-30.17	20240503	20250	25.19	20240206	36300	-30.17	20240503	16280	55.71	20231031	5.10	N	265520	500	76 억	2397713	N	N	0	N	N
99	20240715	151049	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25350	150	2	0.60	2181017500	86363	27.46	25350	25550	24850	32750	17650	25200	25254.16	15.69	-11019	26666	25932	25516	24782	24366	25725	24575	76	7550	500	18140	50	1	15281421	3874	6.45	1.18	12	0.57	3929.00	21441.00	36300	20240503	-30.17	16280	20231031	55.71	36300	-30.17	20240503	20250	25.19	20240206	36300	-30.17	20240503	16280	55.71	20231031	5.10	N	265520	500	76 억	2397713	N	N	0	N	N
100	20240715	141046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25300	100	2	0.40	1952064000	77314	24.58	25350	25550	24850	32750	17650	25200	25248.61	15.69	-9051	26666	25932	25516	24782	24366	25725	24575	76	7550	500	18140	50	1	15281421	3866	6.44	1.18	12	0.51	3929.00	21441.00	36300	20240503	-30.30	16280	20231031	55.41	36300	-30.30	20240503	20250	24.94	20240206	36300	-30.30	20240503	16280	55.41	20231031	5.10	N	265520	500	76 억	2397713	N	N	0	N	N
101	20240715	131048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25300	100	2	0.40	1714936150	67929	21.60	25350	25550	24850	32750	17650	25200	25246.11	15.69	-7838	26666	25932	25516	24782	24366	25725	24575	76	7550	500	18140	50	1	15281421	3866	6.44	1.18	12	0.44	3929.00	21441.00	36300	20240503	-30.30	16280	20231031	55.41	36300	-30.30	20240503	20250	24.94	20240206	36300	-30.30	20240503	16280	55.41	20231031	5.10	N	265520	500	76 억	2397713	N	N	0	N	N
102	20240715	121047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25400	200	2	0.79	1602674250	63505	20.19	25350	25550	24850	32750	17650	25200	25237.06	15.69	-7863	26666	25932	25516	24782	24366	25725	24575	76	7550	500	18140	50	1	15281421	3881	6.46	1.18	12	0.42	3929.00	21441.00	36300	20240503	-30.03	16280	20231031	56.02	36300	-30.03	20240503	20250	25.43	20240206	36300	-30.03	20240503	16280	56.02	20231031	5.10	N	265520	500	76 억	2397713	N	N	0	N	N
103	20240715	111048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25300	100	2	0.40	1508283650	59780	19.01	25350	25550	24850	32750	17650	25200	25230.65	15.69	-9503	26666	25932	25516	24782	24366	25725	24575	76	7550	500	18140	50	1	15281421	3866	6.44	1.18	12	0.39	3929.00	21441.00	36300	20240503	-30.30	16280	20231031	55.41	36300	-30.30	20240503	20250	24.94	20240206	36300	-30.30	20240503	16280	55.41	20231031	5.10	N	265520	500	76 억	2397713	N	N	0	N	N
104	20240715	101046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25350	150	2	0.60	1243189550	49320	15.68	25350	25550	24850	32750	17650	25200	25206.62	15.69	-11385	26666	25932	25516	24782	24366	25725	24575	76	7550	500	18140	50	1	15281421	3874	6.45	1.18	12	0.32	3929.00	21441.00	36300	20240503	-30.17	16280	20231031	55.71	36300	-30.17	20240503	20250	25.19	20240206	36300	-30.17	20240503	16280	55.71	20231031	5.10	N	265520	500	76 억	2397713	N	N	0	N	N
105	20240715	091048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25000	-200	5	-0.79	613895500	24506	7.79	25350	25350	24850	32750	17650	25200	25049.93	15.69	-7646	26666	25932	25516	24782	24366	25725	24575	76	7550	500	18140	50	1	15281421	3820	6.36	1.17	12	0.16	3929.00	21441.00	36300	20240503	-31.13	16280	20231031	53.56	36300	-31.13	20240503	20250	23.46	20240206	36300	-31.13	20240503	16280	53.56	20231031	5.10	N	265520	500	76 억	2397713	N	N	0	N	N
106	20240712	161038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25200	-1200	5	-4.55	7964554350	312143	139.03	26150	26250	25100	34300	18500	26400	25516.94	16.01	-75921	27900	27150	26650	25900	25400	26900	25650	76	7900	500	19000	50	1	15281421	3851	6.41	1.18	12	2.04	3929.00	21441.00	36300	20240503	-30.58	16280	20231031	54.79	36300	-30.58	20240503	20250	24.44	20240206	36300	-30.58	20240503	16280	54.79	20231031	5.11	N	265520	500	76 억	2445900	N	N	1	N	N
107	20240712	151046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25200	-1200	5	-4.55	7679163300	300822	133.99	26150	26250	25100	34300	18500	26400	25527.27	16.01	-73099	27900	27150	26650	25900	25400	26900	25650	76	7900	500	19000	50	1	15281421	3851	6.41	1.18	12	1.97	3929.00	21441.00	36300	20240503	-30.58	16280	20231031	54.79	36300	-30.58	20240503	20250	24.44	20240206	36300	-30.58	20240503	16280	54.79	20231031	5.11	N	265520	500	76 억	2445900	N	N	1	N	N
108	20240712	141048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25200	-1200	5	-4.55	6293967750	245807	109.49	26150	26250	25150	34300	18500	26400	25605.32	16.01	-59203	27900	27150	26650	25900	25400	26900	25650	76	7900	500	19000	50	1	15281421	3851	6.41	1.18	12	1.61	3929.00	21441.00	36300	20240503	-30.58	16280	20231031	54.79	36300	-30.58	20240503	20250	24.44	20240206	36300	-30.58	20240503	16280	54.79	20231031	5.11	N	265520	500	76 억	2445900	N	N	1	N	N
109	20240712	131042	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25450	-950	5	-3.60	4489715150	174459	77.71	26150	26250	25400	34300	18500	26400	25735.07	16.01	-30656	27900	27150	26650	25900	25400	26900	25650	76	7900	500	19000	50	1	15281421	3889	6.48	1.19	12	1.14	3929.00	21441.00	36300	20240503	-29.89	16280	20231031	56.33	36300	-29.89	20240503	20250	25.68	20240206	36300	-29.89	20240503	16280	56.33	20231031	5.11	N	265520	500	76 억	2445900	N	N	1	N	N
110	20240712	121044	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25650	-750	5	-2.84	3423144300	132659	59.09	26150	26250	25450	34300	18500	26400	25804.09	16.01	-5121	27900	27150	26650	25900	25400	26900	25650	76	7900	500	19000	50	1	15281421	3920	6.53	1.20	12	0.87	3929.00	21441.00	36300	20240503	-29.34	16280	20231031	57.56	36300	-29.34	20240503	20250	26.67	20240206	36300	-29.34	20240503	16280	57.56	20231031	5.11	N	265520	500	76 억	2445900	N	N	1	N	N
111	20240712	111041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25700	-700	5	-2.65	2946342200	114105	50.82	26150	26250	25450	34300	18500	26400	25821.32	16.01	647	27900	27150	26650	25900	25400	26900	25650	76	7900	500	19000	50	1	15281421	3927	6.54	1.20	12	0.75	3929.00	21441.00	36300	20240503	-29.20	16280	20231031	57.86	36300	-29.20	20240503	20250	26.91	20240206	36300	-29.20	20240503	16280	57.86	20231031	5.11	N	265520	500	76 억	2445900	N	N	1	N	N
112	20240712	101041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25750	-650	5	-2.46	2478607300	95968	42.75	26150	26250	25450	34300	18500	26400	25827.44	16.01	1877	27900	27150	26650	25900	25400	26900	25650	76	7900	500	19000	50	1	15281421	3935	6.55	1.20	12	0.63	3929.00	21441.00	36300	20240503	-29.06	16280	20231031	58.17	36300	-29.06	20240503	20250	27.16	20240206	36300	-29.06	20240503	16280	58.17	20231031	5.11	N	265520	500	76 억	2445900	N	N	1	N	N
113	20240712	091039	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25900	-500	5	-1.89	750904550	28895	12.87	26150	26250	25700	34300	18500	26400	25987.35	16.01	5541	27900	27150	26650	25900	25400	26900	25650	76	7900	500	19000	50	1	15281421	3958	6.59	1.21	12	0.19	3929.00	21441.00	36300	20240503	-28.65	16280	20231031	59.09	36300	-28.65	20240503	20250	27.90	20240206	36300	-28.65	20240503	16280	59.09	20231031	5.11	N	265520	500	76 억	2445900	N	N	1	N	N
114	20240711	161035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26400	-300	5	-1.12	5931571400	222146	90.55	27100	27400	26150	34700	18700	26700	26701.56	16.43	-62153	27566	27132	26716	26282	25866	26925	26075	76	8000	500	19220	50	1	15281421	4034	6.72	1.23	12	1.45	3929.00	21441.00	36300	20240503	-27.27	16280	20231031	62.16	36300	-27.27	20240503	20250	30.37	20240206	36300	-27.27	20240503	16280	62.16	20231031	4.92	N	265520	500	76 억	2510107	N	N	1	N	N
115	20240711	151041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26500	-200	5	-0.75	5716382450	214003	87.23	27100	27400	26150	34700	18700	26700	26711.69	16.43	-61419	27566	27132	26716	26282	25866	26925	26075	76	8000	500	19220	50	1	15281421	4050	6.74	1.24	12	1.40	3929.00	21441.00	36300	20240503	-27.00	16280	20231031	62.78	36300	-27.00	20240503	20250	30.86	20240206	36300	-27.00	20240503	16280	62.78	20231031	4.92	N	265520	500	76 억	2510107	N	N	1	N	N
116	20240711	141042	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26700	0	3	0.00	4995113600	186853	76.16	27100	27400	26150	34700	18700	26700	26732.85	16.43	-56364	27566	27132	26716	26282	25866	26925	26075	76	8000	500	19220	50	1	15281421	4080	6.80	1.25	12	1.22	3929.00	21441.00	36300	20240503	-26.45	16280	20231031	64.00	36300	-26.45	20240503	20250	31.85	20240206	36300	-26.45	20240503	16280	64.00	20231031	4.92	N	265520	500	76 억	2510107	N	N	1	N	N
117	20240711	131039	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26350	-350	5	-1.31	4556462950	170344	69.44	27100	27400	26150	34700	18700	26700	26748.60	16.43	-50201	27566	27132	26716	26282	25866	26925	26075	76	8000	500	19220	50	1	15281421	4027	6.71	1.23	12	1.11	3929.00	21441.00	36300	20240503	-27.41	16280	20231031	61.86	36300	-27.41	20240503	20250	30.12	20240206	36300	-27.41	20240503	16280	61.86	20231031	4.92	N	265520	500	76 억	2510107	N	N	1	N	N
118	20240711	121039	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26450	-250	5	-0.94	4172978650	155805	63.51	27100	27400	26150	34700	18700	26700	26783.34	16.43	-44226	27566	27132	26716	26282	25866	26925	26075	76	8000	500	19220	50	1	15281421	4042	6.73	1.23	12	1.02	3929.00	21441.00	36300	20240503	-27.13	16280	20231031	62.47	36300	-27.13	20240503	20250	30.62	20240206	36300	-27.13	20240503	16280	62.47	20231031	4.92	N	265520	500	76 억	2510107	N	N	1	N	N
119	20240711	111035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26200	-500	5	-1.87	3633583500	135298	55.15	27100	27400	26150	34700	18700	26700	26856.15	16.43	-36100	27566	27132	26716	26282	25866	26925	26075	76	8000	500	19220	50	1	15281421	4004	6.67	1.22	12	0.89	3929.00	21441.00	36300	20240503	-27.82	16280	20231031	60.93	36300	-27.82	20240503	20250	29.38	20240206	36300	-27.82	20240503	16280	60.93	20231031	4.92	N	265520	500	76 억	2510107	N	N	1	N	N
120	20240711	101038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26800	100	2	0.37	2277105350	84139	34.30	27100	27400	26750	34700	18700	26700	27063.61	16.43	-13504	27566	27132	26716	26282	25866	26925	26075	76	8000	500	19220	50	1	15281421	4095	6.82	1.25	12	0.55	3929.00	21441.00	36300	20240503	-26.17	16280	20231031	64.62	36300	-26.17	20240503	20250	32.35	20240206	36300	-26.17	20240503	16280	64.62	20231031	4.92	N	265520	500	76 억	2510107	N	N	1	N	N
121	20240711	091035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27050	350	2	1.31	637999750	23653	9.64	27100	27150	26800	34700	18700	26700	26973.31	16.43	-2167	27566	27132	26716	26282	25866	26925	26075	76	8000	500	19220	50	1	15281421	4134	6.88	1.26	12	0.15	3929.00	21441.00	36300	20240503	-25.48	16280	20231031	66.15	36300	-25.48	20240503	20250	33.58	20240206	36300	-25.48	20240503	16280	66.15	20231031	4.92	N	265520	500	76 억	2510107	N	N	1	N	N
122	20240710	161031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26700	-400	5	-1.48	6517371100	243753	17.27	27000	27150	26300	35200	19000	27100	26737.55	16.59	-24170	29400	28250	27550	26400	25700	27900	26050	76	8100	500	19510	50	1	15281421	4080	6.80	1.25	12	1.60	3929.00	21441.00	36300	20240503	-26.45	16280	20231031	64.00	36300	-26.45	20240503	20250	31.85	20240206	36300	-26.45	20240503	16280	64.00	20231031	4.99	N	265520	500	76 억	2535587	N	N	1	N	N
123	20240710	151035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26750	-350	5	-1.29	6326922900	236626	16.76	27000	27150	26300	35200	19000	27100	26738.03	16.59	-21497	29400	28250	27550	26400	25700	27900	26050	76	8100	500	19510	50	1	15281421	4088	6.81	1.25	12	1.55	3929.00	21441.00	36300	20240503	-26.31	16280	20231031	64.31	36300	-26.31	20240503	20250	32.10	20240206	36300	-26.31	20240503	16280	64.31	20231031	4.99	N	265520	500	76 억	2535587	N	N	0	N	N
124	20240710	141035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26950	-150	5	-0.55	5425376700	203005	14.38	27000	27150	26300	35200	19000	27100	26725.28	16.59	-22849	29400	28250	27550	26400	25700	27900	26050	76	8100	500	19510	50	1	15281421	4118	6.86	1.26	12	1.33	3929.00	21441.00	36300	20240503	-25.76	16280	20231031	65.54	36300	-25.76	20240503	20250	33.09	20240206	36300	-25.76	20240503	16280	65.54	20231031	4.99	N	265520	500	76 억	2535587	N	N	0	N	N
125	20240710	131034	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26850	-250	5	-0.92	5047512850	188960	13.39	27000	27150	26300	35200	19000	27100	26712.01	16.59	-20417	29400	28250	27550	26400	25700	27900	26050	76	8100	500	19510	50	1	15281421	4103	6.83	1.25	12	1.24	3929.00	21441.00	36300	20240503	-26.03	16280	20231031	64.93	36300	-26.03	20240503	20250	32.59	20240206	36300	-26.03	20240503	16280	64.93	20231031	4.99	N	265520	500	76 억	2535587	N	N	0	N	N
126	20240710	121032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26600	-500	5	-1.85	4816389050	180316	12.77	27000	27150	26300	35200	19000	27100	26710.76	16.59	-17472	29400	28250	27550	26400	25700	27900	26050	76	8100	500	19510	50	1	15281421	4065	6.77	1.24	12	1.18	3929.00	21441.00	36300	20240503	-26.72	16280	20231031	63.39	36300	-26.72	20240503	20250	31.36	20240206	36300	-26.72	20240503	16280	63.39	20231031	4.99	N	265520	500	76 억	2535587	N	N	0	N	N
127	20240710	111034	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26450	-650	5	-2.40	3875596350	144709	10.25	27000	27150	26450	35200	19000	27100	26781.93	16.59	-15814	29400	28250	27550	26400	25700	27900	26050	76	8100	500	19510	50	1	15281421	4042	6.73	1.23	12	0.95	3929.00	21441.00	36300	20240503	-27.13	16280	20231031	62.47	36300	-27.13	20240503	20250	30.62	20240206	36300	-27.13	20240503	16280	62.47	20231031	4.99	N	265520	500	76 억	2535587	N	N	0	N	N
128	20240710	101029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26750	-350	5	-1.29	2567079750	95611	6.77	27000	27150	26600	35200	19000	27100	26849.13	16.59	-821	29400	28250	27550	26400	25700	27900	26050	76	8100	500	19510	50	1	15281421	4088	6.81	1.25	12	0.63	3929.00	21441.00	36300	20240503	-26.31	16280	20231031	64.31	36300	-26.31	20240503	20250	32.10	20240206	36300	-26.31	20240503	16280	64.31	20231031	4.99	N	265520	500	76 억	2535587	N	N	0	N	N
129	20240710	091035	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26850	-250	5	-0.92	853017200	31709	2.25	27000	27150	26650	35200	19000	27100	26901.23	16.59	3477	29400	28250	27550	26400	25700	27900	26050	76	8100	500	19510	50	1	15281421	4103	6.83	1.25	12	0.21	3929.00	21441.00	36300	20240503	-26.03	16280	20231031	64.93	36300	-26.03	20240503	20250	32.59	20240206	36300	-26.03	20240503	16280	64.93	20231031	4.99	N	265520	500	76 억	2535587	N	N	0	N	N
130	20240709	161028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27100	1400	2	5.45	39185067550	1407864	1100.72	27300	28700	26850	33400	18000	25700	27833.70	16.84	-24341	26566	26132	25566	25132	24566	26350	25350	76	7700	500	18500	50	1	15281421	4141	6.90	1.26	12	9.21	3929.00	21441.00	36300	20240503	-25.34	16280	20231031	66.46	36300	-25.34	20240503	20250	33.83	20240206	36300	-25.34	20240503	16280	66.46	20231031	4.96	N	265520	500	76 억	2572754	N	N	2	N	N
131	20240709	151034	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27100	1400	2	5.45	38607158350	1386528	1084.04	27300	28700	26850	33400	18000	25700	27844.49	16.84	-27645	26566	26132	25566	25132	24566	26350	25350	76	7700	500	18500	50	1	15281421	4141	6.90	1.26	12	9.07	3929.00	21441.00	36300	20240503	-25.34	16280	20231031	66.46	36300	-25.34	20240503	20250	33.83	20240206	36300	-25.34	20240503	16280	66.46	20231031	4.96	N	265520	500	76 억	2572754	N	N	2	N	N
132	20240709	141033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27200	1500	2	5.84	37420544000	1342780	1049.83	27300	28700	26850	33400	18000	25700	27867.96	16.84	-23491	26566	26132	25566	25132	24566	26350	25350	76	7700	500	18500	50	1	15281421	4157	6.92	1.27	12	8.79	3929.00	21441.00	36300	20240503	-25.07	16280	20231031	67.08	36300	-25.07	20240503	20250	34.32	20240206	36300	-25.07	20240503	16280	67.08	20231031	4.96	N	265520	500	76 억	2572754	N	N	2	N	N
133	20240709	131036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27500	1800	2	7.00	36228535250	1299153	1015.73	27300	28700	26850	33400	18000	25700	27886.27	16.84	-15331	26566	26132	25566	25132	24566	26350	25350	76	7700	500	18500	50	1	15281421	4202	7.00	1.28	12	8.50	3929.00	21441.00	36300	20240503	-24.24	16280	20231031	68.92	36300	-24.24	20240503	20250	35.80	20240206	36300	-24.24	20240503	16280	68.92	20231031	4.96	N	265520	500	76 억	2572754	N	N	2	N	N
134	20240709	121038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27300	1600	2	6.23	34323615100	1229888	961.57	27300	28700	26850	33400	18000	25700	27907.92	16.84	-12976	26566	26132	25566	25132	24566	26350	25350	76	7700	500	18500	50	1	15281421	4172	6.95	1.27	12	8.05	3929.00	21441.00	36300	20240503	-24.79	16280	20231031	67.69	36300	-24.79	20240503	20250	34.81	20240206	36300	-24.79	20240503	16280	67.69	20231031	4.96	N	265520	500	76 억	2572754	N	N	2	N	N
135	20240709	111038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27150	1450	2	5.64	32453236600	1161440	908.06	27300	28700	26850	33400	18000	25700	27942.24	16.84	-6629	26566	26132	25566	25132	24566	26350	25350	76	7700	500	18500	50	1	15281421	4149	6.91	1.27	12	7.60	3929.00	21441.00	36300	20240503	-25.21	16280	20231031	66.77	36300	-25.21	20240503	20250	34.07	20240206	36300	-25.21	20240503	16280	66.77	20231031	4.96	N	265520	500	76 억	2572754	N	N	2	N	N
136	20240709	101034	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	27500	1800	2	7.00	27868923350	992641	776.08	27300	28700	27250	33400	18000	25700	28075.53	16.84	5600	26566	26132	25566	25132	24566	26350	25350	76	7700	500	18500	50	1	15281421	4202	7.00	1.28	12	6.50	3929.00	21441.00	36300	20240503	-24.24	16280	20231031	68.92	36300	-24.24	20240503	20250	35.80	20240206	36300	-24.24	20240503	16280	68.92	20231031	4.96	N	265520	500	76 억	2572754	N	N	2	N	N
137	20240709	091031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28350	2650	2	10.31	14349728400	510654	399.25	27300	28700	27250	33400	18000	25700	28100.69	16.84	-19369	26566	26132	25566	25132	24566	26350	25350	76	7700	500	18500	50	1	15281421	4332	7.22	1.32	12	3.34	3929.00	21441.00	36300	20240503	-21.90	16280	20231031	74.14	36300	-21.90	20240503	20250	40.00	20240206	36300	-21.90	20240503	16280	74.14	20231031	4.96	N	265520	500	76 억	2572754	N	N	2	N	N
138	20240708	161024	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25700	650	2	2.59	3213982800	125161	93.30	25000	26000	25000	32550	17550	25050	25678.62	16.80	3851	26083	25566	25283	24766	24483	25425	24625	76	7500	500	18030	50	1	15281421	3927	6.54	1.20	12	0.82	3929.00	21441.00	36300	20240503	-29.20	16280	20231031	57.86	36300	-29.20	20240503	20250	26.91	20240206	36300	-29.20	20240503	16280	57.86	20231031	4.94	N	265520	500	76 억	2567212	N	N	2	N	N
139	20240708	151027	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25600	550	2	2.20	3073921500	119707	89.23	25000	26000	25000	32550	17550	25050	25678.71	16.80	5274	26083	25566	25283	24766	24483	25425	24625	76	7500	500	18030	50	1	15281421	3912	6.52	1.19	12	0.78	3929.00	21441.00	36300	20240503	-29.48	16280	20231031	57.25	36300	-29.48	20240503	20250	26.42	20240206	36300	-29.48	20240503	16280	57.25	20231031	4.94	N	265520	500	76 억	2567212	N	N	1	N	N
140	20240708	141030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25650	600	2	2.40	2738070450	106607	79.47	25000	26000	25000	32550	17550	25050	25683.78	16.80	6484	26083	25566	25283	24766	24483	25425	24625	76	7500	500	18030	50	1	15281421	3920	6.53	1.20	12	0.70	3929.00	21441.00	36300	20240503	-29.34	16280	20231031	57.56	36300	-29.34	20240503	20250	26.67	20240206	36300	-29.34	20240503	16280	57.56	20231031	4.94	N	265520	500	76 억	2567212	N	N	1	N	N
141	20240708	131024	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25850	800	2	3.19	2524791300	98331	73.30	25000	26000	25000	32550	17550	25050	25676.45	16.80	7936	26083	25566	25283	24766	24483	25425	24625	76	7500	500	18030	50	1	15281421	3950	6.58	1.21	12	0.64	3929.00	21441.00	36300	20240503	-28.79	16280	20231031	58.78	36300	-28.79	20240503	20250	27.65	20240206	36300	-28.79	20240503	16280	58.78	20231031	4.94	N	265520	500	76 억	2567212	N	N	1	N	N
142	20240708	121027	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25750	700	2	2.79	2329568600	90762	67.66	25000	26000	25000	32550	17550	25050	25666.78	16.80	10117	26083	25566	25283	24766	24483	25425	24625	76	7500	500	18030	50	1	15281421	3935	6.55	1.20	12	0.59	3929.00	21441.00	36300	20240503	-29.06	16280	20231031	58.17	36300	-29.06	20240503	20250	27.16	20240206	36300	-29.06	20240503	16280	58.17	20231031	4.94	N	265520	500	76 억	2567212	N	N	1	N	N
143	20240708	111024	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25750	700	2	2.79	2027230550	79004	58.89	25000	26000	25000	32550	17550	25050	25659.85	16.80	9631	26083	25566	25283	24766	24483	25425	24625	76	7500	500	18030	50	1	15281421	3935	6.55	1.20	12	0.52	3929.00	21441.00	36300	20240503	-29.06	16280	20231031	58.17	36300	-29.06	20240503	20250	27.16	20240206	36300	-29.06	20240503	16280	58.17	20231031	4.94	N	265520	500	76 억	2567212	N	N	1	N	N
144	20240708	101024	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25750	700	2	2.79	1475387400	57669	42.99	25000	25900	25000	32550	17550	25050	25583.72	16.80	12969	26083	25566	25283	24766	24483	25425	24625	76	7500	500	18030	50	1	15281421	3935	6.55	1.20	12	0.38	3929.00	21441.00	36300	20240503	-29.06	16280	20231031	58.17	36300	-29.06	20240503	20250	27.16	20240206	36300	-29.06	20240503	16280	58.17	20231031	4.94	N	265520	500	76 억	2567212	N	N	1	N	N
145	20240708	091024	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25500	450	2	1.80	397131850	15615	11.64	25000	25650	25000	32550	17550	25050	25432.72	16.80	8605	26083	25566	25283	24766	24483	25425	24625	76	7500	500	18030	50	1	15281421	3897	6.49	1.19	12	0.10	3929.00	21441.00	36300	20240503	-29.75	16280	20231031	56.63	36300	-29.75	20240503	20250	25.93	20240206	36300	-29.75	20240503	16280	56.63	20231031	4.94	N	265520	500	76 억	2567212	N	N	1	N	N
146	20240705	161019	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25050	-500	5	-1.96	3393406600	133740	125.12	25650	25800	25000	33200	17900	25550	25373.21	16.87	-18336	26283	25916	25433	25066	24583	26100	25250	76	7650	500	18390	50	1	15281421	3828	6.38	1.17	12	0.88	3929.00	21441.00	36300	20240503	-30.99	16280	20231031	53.87	36300	-30.99	20240503	20250	23.70	20240206	36300	-30.99	20240503	16280	53.87	20231031	4.90	N	265520	500	76 억	2578694	N	N	1	N	N
147	20240705	151023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25100	-450	5	-1.76	3053208850	120158	112.42	25650	25800	25050	33200	17900	25550	25409.95	16.87	-19448	26283	25916	25433	25066	24583	26100	25250	76	7650	500	18390	50	1	15281421	3836	6.39	1.17	12	0.79	3929.00	21441.00	36300	20240503	-30.85	16280	20231031	54.18	36300	-30.85	20240503	20250	23.95	20240206	36300	-30.85	20240503	16280	54.18	20231031	4.90	N	265520	500	76 억	2578694	N	N	0	N	N
148	20240705	141025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25300	-250	5	-0.98	2394028150	93988	87.93	25650	25800	25200	33200	17900	25550	25471.64	16.87	-17108	26283	25916	25433	25066	24583	26100	25250	76	7650	500	18390	50	1	15281421	3866	6.44	1.18	12	0.62	3929.00	21441.00	36300	20240503	-30.30	16280	20231031	55.41	36300	-30.30	20240503	20250	24.94	20240206	36300	-30.30	20240503	16280	55.41	20231031	4.90	N	265520	500	76 억	2578694	N	N	0	N	N
149	20240705	131022	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25400	-150	5	-0.59	1898783950	74435	69.64	25650	25800	25350	33200	17900	25550	25509.29	16.87	-10016	26283	25916	25433	25066	24583	26100	25250	76	7650	500	18390	50	1	15281421	3881	6.46	1.18	12	0.49	3929.00	21441.00	36300	20240503	-30.03	16280	20231031	56.02	36300	-30.03	20240503	20250	25.43	20240206	36300	-30.03	20240503	16280	56.02	20231031	4.90	N	265520	500	76 억	2578694	N	N	0	N	N
150	20240705	121023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25500	-50	5	-0.20	1474588650	57761	54.04	25650	25800	25400	33200	17900	25550	25529.14	16.87	-2511	26283	25916	25433	25066	24583	26100	25250	76	7650	500	18390	50	1	15281421	3897	6.49	1.19	12	0.38	3929.00	21441.00	36300	20240503	-29.75	16280	20231031	56.63	36300	-29.75	20240503	20250	25.93	20240206	36300	-29.75	20240503	16280	56.63	20231031	4.90	N	265520	500	76 억	2578694	N	N	0	N	N
151	20240705	111019	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25400	-150	5	-0.59	1155464700	45244	42.33	25650	25800	25400	33200	17900	25550	25538.52	16.87	-721	26283	25916	25433	25066	24583	26100	25250	76	7650	500	18390	50	1	15281421	3881	6.46	1.18	12	0.30	3929.00	21441.00	36300	20240503	-30.03	16280	20231031	56.02	36300	-30.03	20240503	20250	25.43	20240206	36300	-30.03	20240503	16280	56.02	20231031	4.90	N	265520	500	76 억	2578694	N	N	0	N	N
152	20240705	101019	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25400	-150	5	-0.59	796307650	31145	29.14	25650	25800	25400	33200	17900	25550	25567.75	16.87	446	26283	25916	25433	25066	24583	26100	25250	76	7650	500	18390	50	1	15281421	3881	6.46	1.18	12	0.20	3929.00	21441.00	36300	20240503	-30.03	16280	20231031	56.02	36300	-30.03	20240503	20250	25.43	20240206	36300	-30.03	20240503	16280	56.02	20231031	4.90	N	265520	500	76 억	2578694	N	N	0	N	N
153	20240705	091021	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25650	100	2	0.39	132794100	5187	4.85	25650	25700	25500	33200	17900	25550	25601.33	16.87	-207	26283	25916	25433	25066	24583	26100	25250	76	7650	500	18390	50	1	15281421	3920	6.53	1.20	12	0.03	3929.00	21441.00	36300	20240503	-29.34	16280	20231031	57.56	36300	-29.34	20240503	20250	26.67	20240206	36300	-29.34	20240503	16280	57.56	20231031	4.90	N	265520	500	76 억	2578694	N	N	0	N	N
154	20240704	161015	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25550	550	2	2.20	2693776650	106438	67.80	25300	25800	24950	32500	17500	25000	25308.14	16.82	9034	25866	25432	25116	24682	24366	25275	24525	76	7500	500	18000	50	1	15281421	3904	6.50	1.19	12	0.70	3929.00	21441.00	36300	20240503	-29.61	16280	20231031	56.94	36300	-29.61	20240503	20250	26.17	20240206	36300	-29.61	20240503	16280	56.94	20231031	4.94	N	265520	500	76 억	2570715	N	N	0	N	N
155	20240704	151019	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25550	550	2	2.20	2594769050	102559	65.33	25300	25800	24950	32500	17500	25000	25300.26	16.82	8610	25866	25432	25116	24682	24366	25275	24525	76	7500	500	18000	50	1	15281421	3904	6.50	1.19	12	0.67	3929.00	21441.00	36300	20240503	-29.61	16280	20231031	56.94	36300	-29.61	20240503	20250	26.17	20240206	36300	-29.61	20240503	16280	56.94	20231031	4.94	N	265520	500	76 억	2570715	N	N	0	N	N
156	20240704	141018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25400	400	2	1.60	1840878800	73043	46.53	25300	25450	24950	32500	17500	25000	25202.67	16.82	10983	25866	25432	25116	24682	24366	25275	24525	76	7500	500	18000	50	1	15281421	3881	6.46	1.18	12	0.48	3929.00	21441.00	36300	20240503	-30.03	16280	20231031	56.02	36300	-30.03	20240503	20250	25.43	20240206	36300	-30.03	20240503	16280	56.02	20231031	4.94	N	265520	500	76 억	2570715	N	N	0	N	N
157	20240704	131018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25100	100	2	0.40	1385965400	55067	35.08	25300	25450	24950	32500	17500	25000	25168.71	16.82	1369	25866	25432	25116	24682	24366	25275	24525	76	7500	500	18000	50	1	15281421	3836	6.39	1.17	12	0.36	3929.00	21441.00	36300	20240503	-30.85	16280	20231031	54.18	36300	-30.85	20240503	20250	23.95	20240206	36300	-30.85	20240503	16280	54.18	20231031	4.94	N	265520	500	76 억	2570715	N	N	0	N	N
158	20240704	121019	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25250	250	2	1.00	1313944350	52204	33.25	25300	25450	24950	32500	17500	25000	25169.42	16.82	1330	25866	25432	25116	24682	24366	25275	24525	76	7500	500	18000	50	1	15281421	3859	6.43	1.18	12	0.34	3929.00	21441.00	36300	20240503	-30.44	16280	20231031	55.10	36300	-30.44	20240503	20250	24.69	20240206	36300	-30.44	20240503	16280	55.10	20231031	4.94	N	265520	500	76 억	2570715	N	N	0	N	N
159	20240704	111017	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25250	250	2	1.00	1107046900	43978	28.01	25300	25450	24950	32500	17500	25000	25172.74	16.82	39	25866	25432	25116	24682	24366	25275	24525	76	7500	500	18000	50	1	15281421	3859	6.43	1.18	12	0.29	3929.00	21441.00	36300	20240503	-30.44	16280	20231031	55.10	36300	-30.44	20240503	20250	24.69	20240206	36300	-30.44	20240503	16280	55.10	20231031	4.94	N	265520	500	76 억	2570715	N	N	0	N	N
160	20240704	101017	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25100	100	2	0.40	694595000	27530	17.54	25300	25450	25000	32500	17500	25000	25230.48	16.82	-5874	25866	25432	25116	24682	24366	25275	24525	76	7500	500	18000	50	1	15281421	3836	6.39	1.17	12	0.18	3929.00	21441.00	36300	20240503	-30.85	16280	20231031	54.18	36300	-30.85	20240503	20250	23.95	20240206	36300	-30.85	20240503	16280	54.18	20231031	4.94	N	265520	500	76 억	2570715	N	N	0	N	N
161	20240704	091019	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25300	300	2	1.20	160405950	6339	4.04	25300	25450	25100	32500	17500	25000	25304.61	16.82	-1317	25866	25432	25116	24682	24366	25275	24525	76	7500	500	18000	50	1	15281421	3866	6.44	1.18	12	0.04	3929.00	21441.00	36300	20240503	-30.30	16280	20231031	55.41	36300	-30.30	20240503	20250	24.94	20240206	36300	-30.30	20240503	16280	55.41	20231031	4.94	N	265520	500	76 억	2570715	N	N	0	N	N
162	20240703	161013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25000	-300	5	-1.19	3913067600	156346	97.39	25550	25550	24800	32850	17750	25300	25028.30	16.86	-3165	26766	26032	25516	24782	24266	25775	24525	76	7550	500	18210	50	1	15281421	3820	6.36	1.17	12	1.02	3929.00	21441.00	36300	20240503	-31.13	16280	20231031	53.56	36300	-31.13	20240503	20250	23.46	20240206	36300	-31.13	20240503	16280	53.56	20231031	4.93	N	265520	500	76 억	2577073	N	N	1	N	N
163	20240703	151016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25000	-300	5	-1.19	3764462300	150405	93.69	25550	25550	24800	32850	17750	25300	25028.82	16.86	-2884	26766	26032	25516	24782	24266	25775	24525	76	7550	500	18210	50	1	15281421	3820	6.36	1.17	12	0.98	3929.00	21441.00	36300	20240503	-31.13	16280	20231031	53.56	36300	-31.13	20240503	20250	23.46	20240206	36300	-31.13	20240503	16280	53.56	20231031	4.93	N	265520	500	76 억	2577073	N	N	1	N	N
164	20240703	141016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25000	-300	5	-1.19	3414381150	136418	84.97	25550	25550	24800	32850	17750	25300	25028.80	16.86	-1858	26766	26032	25516	24782	24266	25775	24525	76	7550	500	18210	50	1	15281421	3820	6.36	1.17	12	0.89	3929.00	21441.00	36300	20240503	-31.13	16280	20231031	53.56	36300	-31.13	20240503	20250	23.46	20240206	36300	-31.13	20240503	16280	53.56	20231031	4.93	N	265520	500	76 억	2577073	N	N	1	N	N
165	20240703	131015	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24900	-400	5	-1.58	2861520700	114256	71.17	25550	25550	24800	32850	17750	25300	25044.80	16.86	-8532	26766	26032	25516	24782	24266	25775	24525	76	7550	500	18210	50	1	15281421	3805	6.34	1.16	12	0.75	3929.00	21441.00	36300	20240503	-31.40	16280	20231031	52.95	36300	-31.40	20240503	20250	22.96	20240206	36300	-31.40	20240503	16280	52.95	20231031	4.93	N	265520	500	76 억	2577073	N	N	1	N	N
166	20240703	121014	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25000	-300	5	-1.19	2463356950	98318	61.24	25550	25550	24800	32850	17750	25300	25054.97	16.86	-10573	26766	26032	25516	24782	24266	25775	24525	76	7550	500	18210	50	1	15281421	3820	6.36	1.17	12	0.64	3929.00	21441.00	36300	20240503	-31.13	16280	20231031	53.56	36300	-31.13	20240503	20250	23.46	20240206	36300	-31.13	20240503	16280	53.56	20231031	4.93	N	265520	500	76 억	2577073	N	N	1	N	N
167	20240703	111017	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25000	-300	5	-1.19	2054911000	81952	51.05	25550	25550	24800	32850	17750	25300	25074.54	16.86	-11433	26766	26032	25516	24782	24266	25775	24525	76	7550	500	18210	50	1	15281421	3820	6.36	1.17	12	0.54	3929.00	21441.00	36300	20240503	-31.13	16280	20231031	53.56	36300	-31.13	20240503	20250	23.46	20240206	36300	-31.13	20240503	16280	53.56	20231031	4.93	N	265520	500	76 억	2577073	N	N	1	N	N
168	20240703	101018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24950	-350	5	-1.38	1445203000	57516	35.83	25550	25550	24900	32850	17750	25300	25126.94	16.86	-10226	26766	26032	25516	24782	24266	25775	24525	76	7550	500	18210	50	1	15281421	3813	6.35	1.16	12	0.38	3929.00	21441.00	36300	20240503	-31.27	16280	20231031	53.26	36300	-31.27	20240503	20250	23.21	20240206	36300	-31.27	20240503	16280	53.26	20231031	4.93	N	265520	500	76 억	2577073	N	N	1	N	N
169	20240703	091014	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25400	100	2	0.40	130179500	5134	3.20	25550	25550	25200	32850	17750	25300	25356.46	16.86	271	26766	26032	25516	24782	24266	25775	24525	76	7550	500	18210	50	1	15281421	3881	6.46	1.18	12	0.03	3929.00	21441.00	36300	20240503	-30.03	16280	20231031	56.02	36300	-30.03	20240503	20250	25.43	20240206	36300	-30.03	20240503	16280	56.02	20231031	4.93	N	265520	500	76 억	2577073	N	N	1	N	N
170	20240702	161011	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25300	-700	5	-2.69	4044812450	159511	151.21	26250	26250	25000	33800	18200	26000	25357.63	16.76	-6865	26933	26466	26083	25616	25233	26700	25850	76	7800	500	18720	50	1	15281421	3866	6.44	1.18	12	1.04	3929.00	21441.00	36300	20240503	-30.30	16280	20231031	55.41	36300	-30.30	20240503	20250	24.94	20240206	36300	-30.30	20240503	16280	55.41	20231031	4.87	N	265520	500	76 억	2561248	N	N	1	N	N
171	20240702	151013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25300	-700	5	-2.69	3918948850	154539	146.50	26250	26250	25000	33800	18200	26000	25358.96	16.76	-4344	26933	26466	26083	25616	25233	26700	25850	76	7800	500	18720	50	1	15281421	3866	6.44	1.18	12	1.01	3929.00	21441.00	36300	20240503	-30.30	16280	20231031	55.41	36300	-30.30	20240503	20250	24.94	20240206	36300	-30.30	20240503	16280	55.41	20231031	4.87	N	265520	500	76 억	2561248	N	N	0	N	N
172	20240702	141013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25150	-850	5	-3.27	3413855400	134585	127.58	26250	26250	25000	33800	18200	26000	25365.79	16.76	-2794	26933	26466	26083	25616	25233	26700	25850	76	7800	500	18720	50	1	15281421	3843	6.40	1.17	12	0.88	3929.00	21441.00	36300	20240503	-30.72	16280	20231031	54.48	36300	-30.72	20240503	20250	24.20	20240206	36300	-30.72	20240503	16280	54.48	20231031	4.87	N	265520	500	76 억	2561248	N	N	0	N	N
173	20240702	131013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25150	-850	5	-3.27	3048172850	120049	113.80	26250	26250	25000	33800	18200	26000	25391.07	16.76	-1580	26933	26466	26083	25616	25233	26700	25850	76	7800	500	18720	50	1	15281421	3843	6.40	1.17	12	0.79	3929.00	21441.00	36300	20240503	-30.72	16280	20231031	54.48	36300	-30.72	20240503	20250	24.20	20240206	36300	-30.72	20240503	16280	54.48	20231031	4.87	N	265520	500	76 억	2561248	N	N	0	N	N
174	20240702	121014	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25350	-650	5	-2.50	2579513950	101436	96.16	26250	26250	25000	33800	18200	26000	25429.97	16.76	-3727	26933	26466	26083	25616	25233	26700	25850	76	7800	500	18720	50	1	15281421	3874	6.45	1.18	12	0.66	3929.00	21441.00	36300	20240503	-30.17	16280	20231031	55.71	36300	-30.17	20240503	20250	25.19	20240206	36300	-30.17	20240503	16280	55.71	20231031	4.87	N	265520	500	76 억	2561248	N	N	0	N	N
175	20240702	111013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25550	-450	5	-1.73	2348125300	92312	87.51	26250	26250	25000	33800	18200	26000	25436.84	16.76	-2745	26933	26466	26083	25616	25233	26700	25850	76	7800	500	18720	50	1	15281421	3904	6.50	1.19	12	0.60	3929.00	21441.00	36300	20240503	-29.61	16280	20231031	56.94	36300	-29.61	20240503	20250	26.17	20240206	36300	-29.61	20240503	16280	56.94	20231031	4.87	N	265520	500	76 억	2561248	N	N	0	N	N
176	20240702	101012	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25250	-750	5	-2.88	1989573650	78184	74.12	26250	26250	25000	33800	18200	26000	25447.32	16.76	-2528	26933	26466	26083	25616	25233	26700	25850	76	7800	500	18720	50	1	15281421	3859	6.43	1.18	12	0.51	3929.00	21441.00	36300	20240503	-30.44	16280	20231031	55.10	36300	-30.44	20240503	20250	24.69	20240206	36300	-30.44	20240503	16280	55.10	20231031	4.87	N	265520	500	76 억	2561248	N	N	0	N	N
177	20240702	091014	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25800	-200	5	-0.77	187108700	7184	6.81	26250	26250	25800	33800	18200	26000	26045.20	16.76	-3199	26933	26466	26083	25616	25233	26700	25850	76	7800	500	18720	50	1	15281421	3943	6.57	1.20	12	0.05	3929.00	21441.00	36300	20240503	-28.93	16280	20231031	58.48	36300	-28.93	20240503	20250	27.41	20240206	36300	-28.93	20240503	16280	58.48	20231031	4.87	N	265520	500	76 억	2561248	N	N	0	N	N
178	20240701	161009	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26000	250	2	0.97	2739337800	104729	78.21	25700	26550	25700	33450	18050	25750	26156.83	16.65	14253	26883	26316	25983	25416	25083	26150	25250	76	7700	500	18540	50	1	15281421	3973	6.62	1.21	12	0.69	3929.00	21441.00	36300	20240503	-28.37	16280	20231031	59.71	36300	-28.37	20240503	20250	28.40	20240206	36300	-28.37	20240503	16280	59.71	20231031	4.92	N	265520	500	76 억	2545025	N	N	0	N	N
179	20240701	151012	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26000	250	2	0.97	2418040400	92337	68.95	25700	26550	25700	33450	18050	25750	26187.29	16.65	11315	26883	26316	25983	25416	25083	26150	25250	76	7700	500	18540	50	1	15281421	3973	6.62	1.21	12	0.60	3929.00	21441.00	36300	20240503	-28.37	16280	20231031	59.71	36300	-28.37	20240503	20250	28.40	20240206	36300	-28.37	20240503	16280	59.71	20231031	4.92	N	265520	500	76 억	2545025	N	N	0	N	N
180	20240701	141010	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26000	250	2	0.97	2055011150	78389	58.54	25700	26550	25700	33450	18050	25750	26215.76	16.65	9424	26883	26316	25983	25416	25083	26150	25250	76	7700	500	18540	50	1	15281421	3973	6.62	1.21	12	0.51	3929.00	21441.00	36300	20240503	-28.37	16280	20231031	59.71	36300	-28.37	20240503	20250	28.40	20240206	36300	-28.37	20240503	16280	59.71	20231031	4.92	N	265520	500	76 억	2545025	N	N	0	N	N
181	20240701	131010	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26200	450	2	1.75	1822369750	69462	51.87	25700	26550	25700	33450	18050	25750	26235.74	16.65	8585	26883	26316	25983	25416	25083	26150	25250	76	7700	500	18540	50	1	15281421	4004	6.67	1.22	12	0.45	3929.00	21441.00	36300	20240503	-27.82	16280	20231031	60.93	36300	-27.82	20240503	20250	29.38	20240206	36300	-27.82	20240503	16280	60.93	20231031	4.92	N	265520	500	76 억	2545025	N	N	0	N	N
182	20240701	121011	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26100	350	2	1.36	1677220000	63904	47.72	25700	26550	25700	33450	18050	25750	26246.20	16.65	8453	26883	26316	25983	25416	25083	26150	25250	76	7700	500	18540	50	1	15281421	3988	6.64	1.22	12	0.42	3929.00	21441.00	36300	20240503	-28.10	16280	20231031	60.32	36300	-28.10	20240503	20250	28.89	20240206	36300	-28.10	20240503	16280	60.32	20231031	4.92	N	265520	500	76 억	2545025	N	N	0	N	N
183	20240701	111007	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26200	450	2	1.75	1445547700	55018	41.08	25700	26550	25700	33450	18050	25750	26274.42	16.65	7732	26883	26316	25983	25416	25083	26150	25250	76	7700	500	18540	50	1	15281421	4004	6.67	1.22	12	0.36	3929.00	21441.00	36300	20240503	-27.82	16280	20231031	60.93	36300	-27.82	20240503	20250	29.38	20240206	36300	-27.82	20240503	16280	60.93	20231031	4.92	N	265520	500	76 억	2545025	N	N	0	N	N
184	20240701	101007	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26300	550	2	2.14	969102400	36858	27.52	25700	26550	25700	33450	18050	25750	26293.38	16.65	5591	26883	26316	25983	25416	25083	26150	25250	76	7700	500	18540	50	1	15281421	4019	6.69	1.23	12	0.24	3929.00	21441.00	36300	20240503	-27.55	16280	20231031	61.55	36300	-27.55	20240503	20250	29.88	20240206	36300	-27.55	20240503	16280	61.55	20231031	4.92	N	265520	500	76 억	2545025	N	N	0	N	N
185	20240701	091005	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26300	550	2	2.14	253616500	9726	7.26	25700	26300	25700	33450	18050	25750	26077.31	16.65	4981	26883	26316	25983	25416	25083	26150	25250	76	7700	500	18540	50	1	15281421	4019	6.69	1.23	12	0.06	3929.00	21441.00	36300	20240503	-27.55	16280	20231031	61.55	36300	-27.55	20240503	20250	29.88	20240206	36300	-27.55	20240503	16280	61.55	20231031	4.92	N	265520	500	76 억	2545025	N	N	0	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History