KissMeData/378340/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161243	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16030	-480	5	-2.91	3660910100	228905	191.91	16420	16470	15640	21450	11560	16510	15992.20	1.05	46611	17096	16802	16636	16342	16176	16720	16260	106	4940	500	11550	10	1	21285882	3412	-47.99	2.66	12	1.08	-334.00	6025.00	42200	20230725	-62.01	15640	20240731	2.49	35700	-55.10	20240329	15640	2.49	20240731	78100	-79.48	20230914	15640	2.49	20240731	2.94	N	378340	500	106 억	223274	N	N	15	N	N
3	20240731	151302	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16060	-450	5	-2.73	3552233310	222128	186.23	16420	16470	15640	21450	11560	16510	15991.20	1.05	45136	17096	16802	16636	16342	16176	16720	16260	106	4940	500	11550	10	1	21285882	3419	-48.08	2.67	12	1.04	-334.00	6025.00	42200	20230725	-61.94	15640	20240731	2.69	35700	-55.01	20240329	15640	2.69	20240731	78100	-79.44	20230914	15640	2.69	20240731	2.94	N	378340	500	106 억	223274	N	N	99	N	N
4	20240731	141302	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15870	-640	5	-3.88	2921292120	182638	153.12	16420	16470	15640	21450	11560	16510	15994.22	1.05	28879	17096	16802	16636	16342	16176	16720	16260	106	4940	500	11550	10	1	21285882	3378	-47.51	2.63	12	0.86	-334.00	6025.00	42200	20230725	-62.39	15640	20240731	1.47	35700	-55.55	20240329	15640	1.47	20240731	78100	-79.68	20230914	15640	1.47	20240731	2.94	N	378340	500	106 억	223274	N	N	99	N	N
5	20240731	131256	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15940	-570	5	-3.45	2660117940	166216	139.36	16420	16470	15640	21450	11560	16510	16003.15	1.05	21992	17096	16802	16636	16342	16176	16720	16260	106	4940	500	11550	10	1	21285882	3393	-47.72	2.65	12	0.78	-334.00	6025.00	42200	20230725	-62.23	15640	20240731	1.92	35700	-55.35	20240329	15640	1.92	20240731	78100	-79.59	20230914	15640	1.92	20240731	2.94	N	378340	500	106 억	223274	N	N	99	N	N
6	20240731	121255	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15730	-780	5	-4.72	2432682060	151869	127.33	16420	16470	15640	21450	11560	16510	16017.41	1.05	17856	17096	16802	16636	16342	16176	16720	16260	106	4940	500	11550	10	1	21285882	3348	-47.10	2.61	12	0.71	-334.00	6025.00	42200	20230725	-62.73	15640	20240731	0.58	35700	-55.94	20240329	15640	0.58	20240731	78100	-79.86	20230914	15640	0.58	20240731	2.94	N	378340	500	106 억	223274	N	N	99	N	N
7	20240731	111258	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15900	-610	5	-3.69	1841208200	114325	95.85	16420	16470	15800	21450	11560	16510	16104.07	1.05	12413	17096	16802	16636	16342	16176	16720	16260	106	4940	500	11550	10	1	21285882	3384	-47.60	2.64	12	0.54	-334.00	6025.00	42200	20230725	-62.32	15800	20240731	0.63	35700	-55.46	20240329	15800	0.63	20240731	78100	-79.64	20230914	15800	0.63	20240731	2.94	N	378340	500	106 억	223274	N	N	99	N	N
8	20240731	101255	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16210	-300	5	-1.82	1183862290	73131	61.31	16420	16470	16000	21450	11560	16510	16187.04	1.05	8825	17096	16802	16636	16342	16176	16720	16260	106	4940	500	11550	10	1	21285882	3450	-48.53	2.69	12	0.34	-334.00	6025.00	42200	20230725	-61.59	16000	20240731	1.31	35700	-54.59	20240329	16000	1.31	20240731	78100	-79.24	20230914	16000	1.31	20240731	2.94	N	378340	500	106 억	223274	N	N	99	N	N
9	20240731	091253	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	16080	-430	5	-2.60	600239630	36905	30.94	16420	16470	16080	21450	11560	16510	16262.63	1.05	613	17096	16802	16636	16342	16176	16720	16260	106	4940	500	11550	10	1	21285882	3423	-48.14	2.67	12	0.17	-334.00	6025.00	42200	20230725	-61.90	16080	20240731	0.00	35700	-54.96	20240329	16080	0.00	20240731	78100	-79.41	20230914	16080	0.00	20240731	2.94	N	378340	500	106 억	223274	N	N	99	N	N
10	20240730	161222	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16510	-220	5	-1.32	1981396200	118865	97.67	16700	16930	16470	21700	11720	16730	16669.60	1.15	-20985	16956	16842	16736	16622	16516	16900	16680	106	4970	500	11710	10	1	21285882	3514	-49.43	2.74	12	0.56	-334.00	6025.00	44550	20230724	-62.94	16320	20231113	1.16	35700	-53.75	20240329	16470	0.24	20240730	78100	-78.86	20230914	16320	1.16	20231113	2.97	N	378340	500	106 억	244223	N	N	99	N	N
11	20240730	151249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16500	-230	5	-1.37	1885645670	113061	92.90	16700	16930	16490	21700	11720	16730	16677.83	1.15	-20535	16956	16842	16736	16622	16516	16900	16680	106	4970	500	11710	10	1	21285882	3512	-49.40	2.74	12	0.53	-334.00	6025.00	44550	20230724	-62.96	16320	20231113	1.10	35700	-53.78	20240329	16490	0.06	20240730	78100	-78.87	20230914	16320	1.10	20231113	2.97	N	378340	500	106 억	244223	N	N	3	N	N
12	20240730	141231	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16560	-170	5	-1.02	1751999150	104965	86.25	16700	16930	16490	21700	11720	16730	16691.03	1.15	-18591	16956	16842	16736	16622	16516	16900	16680	106	4970	500	11710	10	1	21285882	3525	-49.58	2.75	12	0.49	-334.00	6025.00	44550	20230724	-62.83	16320	20231113	1.47	35700	-53.61	20240329	16490	0.42	20240730	78100	-78.80	20230914	16320	1.47	20231113	2.97	N	378340	500	106 억	244223	N	N	3	N	N
13	20240730	131238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16610	-120	5	-0.72	1437837220	85996	70.66	16700	16930	16600	21700	11720	16730	16719.74	1.15	-9368	16956	16842	16736	16622	16516	16900	16680	106	4970	500	11710	10	1	21285882	3536	-49.73	2.76	12	0.40	-334.00	6025.00	44550	20230724	-62.72	16320	20231113	1.78	35700	-53.47	20240329	16500	0.67	20240126	78100	-78.73	20230914	16320	1.78	20231113	2.97	N	378340	500	106 억	244223	N	N	3	N	N
14	20240730	121229	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16650	-80	5	-0.48	1316015510	78667	64.64	16700	16930	16600	21700	11720	16730	16728.93	1.15	-7317	16956	16842	16736	16622	16516	16900	16680	106	4970	500	11710	10	1	21285882	3544	-49.85	2.76	12	0.37	-334.00	6025.00	44550	20230724	-62.63	16320	20231113	2.02	35700	-53.36	20240329	16500	0.91	20240126	78100	-78.68	20230914	16320	2.02	20231113	2.97	N	378340	500	106 억	244223	N	N	3	N	N
15	20240730	111239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16640	-90	5	-0.54	1146112990	68457	56.25	16700	16930	16610	21700	11720	16730	16742.20	1.15	-4542	16956	16842	16736	16622	16516	16900	16680	106	4970	500	11710	10	1	21285882	3542	-49.82	2.76	12	0.32	-334.00	6025.00	44550	20230724	-62.65	16320	20231113	1.96	35700	-53.39	20240329	16500	0.85	20240126	78100	-78.69	20230914	16320	1.96	20231113	2.97	N	378340	500	106 억	244223	N	N	3	N	N
16	20240730	101247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16750	20	2	0.12	862693500	51473	42.29	16700	16930	16610	21700	11720	16730	16760.50	1.15	-1880	16956	16842	16736	16622	16516	16900	16680	106	4970	500	11710	10	1	21285882	3565	-50.15	2.78	12	0.24	-334.00	6025.00	44550	20230724	-62.40	16320	20231113	2.63	35700	-53.08	20240329	16500	1.52	20240126	78100	-78.55	20230914	16320	2.63	20231113	2.97	N	378340	500	106 억	244223	N	N	3	N	N
17	20240730	091254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16730	0	3	0.00	283228870	16961	13.94	16700	16860	16610	21700	11720	16730	16697.59	1.15	124	16956	16842	16736	16622	16516	16900	16680	106	4970	500	11710	10	1	21285882	3561	-50.09	2.78	12	0.08	-334.00	6025.00	44550	20230724	-62.45	16320	20231113	2.51	35700	-53.14	20240329	16500	1.39	20240126	78100	-78.58	20230914	16320	2.51	20231113	2.97	N	378340	500	106 억	244223	N	N	3	N	N
18	20240729	161220	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16730	20	2	0.12	1981758310	118321	63.01	16710	16850	16630	21700	11700	16710	16749.39	1.02	23134	17570	17140	16820	16390	16070	16980	16230	106	4990	500	11690	10	1	21285882	3561	-50.09	2.78	12	0.56	-334.00	6025.00	45800	20230721	-63.47	16320	20231113	2.51	35700	-53.14	20240329	16500	1.39	20240126	78100	-78.58	20230914	16320	2.51	20231113	2.99	N	378340	500	106 억	217234	N	N	3	N	N
19	20240729	151239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16790	80	2	0.48	1819700910	108639	57.85	16710	16850	16630	21700	11700	16710	16750.37	1.02	21768	17570	17140	16820	16390	16070	16980	16230	106	4990	500	11690	10	1	21285882	3574	-50.27	2.79	12	0.51	-334.00	6025.00	45800	20230721	-63.34	16320	20231113	2.88	35700	-52.97	20240329	16500	1.76	20240126	78100	-78.50	20230914	16320	2.88	20231113	2.99	N	378340	500	106 억	217234	N	N	0	N	N
20	20240729	141248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16780	70	2	0.42	1478945380	88339	47.04	16710	16850	16630	21700	11700	16710	16742.09	1.02	19452	17570	17140	16820	16390	16070	16980	16230	106	4990	500	11690	10	1	21285882	3572	-50.24	2.79	12	0.42	-334.00	6025.00	45800	20230721	-63.36	16320	20231113	2.82	35700	-53.00	20240329	16500	1.70	20240126	78100	-78.51	20230914	16320	2.82	20231113	2.99	N	378340	500	106 억	217234	N	N	0	N	N
21	20240729	131244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16760	50	2	0.30	1354508070	80922	43.09	16710	16850	16630	21700	11700	16710	16738.81	1.02	18363	17570	17140	16820	16390	16070	16980	16230	106	4990	500	11690	10	1	21285882	3568	-50.18	2.78	12	0.38	-334.00	6025.00	45800	20230721	-63.41	16320	20231113	2.70	35700	-53.05	20240329	16500	1.58	20240126	78100	-78.54	20230914	16320	2.70	20231113	2.99	N	378340	500	106 억	217234	N	N	0	N	N
22	20240729	121245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16730	20	2	0.12	1089376650	65086	34.66	16710	16850	16630	21700	11700	16710	16737.95	1.02	10457	17570	17140	16820	16390	16070	16980	16230	106	4990	500	11690	10	1	21285882	3561	-50.09	2.78	12	0.31	-334.00	6025.00	45800	20230721	-63.47	16320	20231113	2.51	35700	-53.14	20240329	16500	1.39	20240126	78100	-78.58	20230914	16320	2.51	20231113	2.99	N	378340	500	106 억	217234	N	N	0	N	N
23	20240729	111233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16740	30	2	0.18	983154770	58725	31.27	16710	16850	16630	21700	11700	16710	16742.25	1.02	11494	17570	17140	16820	16390	16070	16980	16230	106	4990	500	11690	10	1	21285882	3563	-50.12	2.78	12	0.28	-334.00	6025.00	45800	20230721	-63.45	16320	20231113	2.57	35700	-53.11	20240329	16500	1.45	20240126	78100	-78.57	20230914	16320	2.57	20231113	2.99	N	378340	500	106 억	217234	N	N	0	N	N
24	20240729	101229	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16810	100	2	0.60	695732230	41551	22.13	16710	16850	16630	21700	11700	16710	16744.94	1.02	12755	17570	17140	16820	16390	16070	16980	16230	106	4990	500	11690	10	1	21285882	3578	-50.33	2.79	12	0.20	-334.00	6025.00	45800	20230721	-63.30	16320	20231113	3.00	35700	-52.91	20240329	16500	1.88	20240126	78100	-78.48	20230914	16320	3.00	20231113	2.99	N	378340	500	106 억	217234	N	N	0	N	N
25	20240729	091226	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16780	70	2	0.42	182694930	10934	5.82	16710	16790	16630	21700	11700	16710	16708.76	1.02	2975	17570	17140	16820	16390	16070	16980	16230	106	4990	500	11690	10	1	21285882	3572	-50.24	2.79	12	0.05	-334.00	6025.00	45800	20230721	-63.36	16320	20231113	2.82	35700	-53.00	20240329	16500	1.70	20240126	78100	-78.51	20230914	16320	2.82	20231113	2.99	N	378340	500	106 억	217234	N	N	0	N	N
26	20240726	161209	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16710	-370	5	-2.17	3074920680	183207	121.29	17080	17250	16500	22200	11960	17080	16783.93	0.89	29515	17646	17362	17096	16812	16546	17505	16955	106	5120	500	11950	10	1	21285882	3557	-50.03	2.77	12	0.86	-334.00	6025.00	52250	20230720	-68.02	16320	20231113	2.39	35700	-53.19	20240329	16500	1.27	20240726	82500	-79.75	20230726	16320	2.39	20231113	3.07	N	378340	500	106 억	188569	N	N	4	N	N
27	20240726	151221	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16750	-330	5	-1.93	2940285860	175150	115.96	17080	17250	16500	22200	11960	17080	16787.24	0.89	28801	17646	17362	17096	16812	16546	17505	16955	106	5120	500	11950	10	1	21285882	3565	-50.15	2.78	12	0.82	-334.00	6025.00	52250	20230720	-67.94	16320	20231113	2.63	35700	-53.08	20240329	16500	1.52	20240726	82500	-79.70	20230726	16320	2.63	20231113	3.07	N	378340	500	106 억	188569	N	N	4	N	N
28	20240726	141221	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16610	-470	5	-2.75	2671164980	158999	105.27	17080	17250	16500	22200	11960	17080	16799.89	0.89	26794	17646	17362	17096	16812	16546	17505	16955	106	5120	500	11950	10	1	21285882	3536	-49.73	2.76	12	0.75	-334.00	6025.00	52250	20230720	-68.21	16320	20231113	1.78	35700	-53.47	20240329	16500	0.67	20240726	82500	-79.87	20230726	16320	1.78	20231113	3.07	N	378340	500	106 억	188569	N	N	4	N	N
29	20240726	131222	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16710	-370	5	-2.17	2064465150	122418	81.05	17080	17250	16560	22200	11960	17080	16864.07	0.89	21849	17646	17362	17096	16812	16546	17505	16955	106	5120	500	11950	10	1	21285882	3557	-50.03	2.77	12	0.58	-334.00	6025.00	52250	20230720	-68.02	16320	20231113	2.39	35700	-53.19	20240329	16500	1.27	20240126	82500	-79.75	20230726	16320	2.39	20231113	3.07	N	378340	500	106 억	188569	N	N	4	N	N
30	20240726	121228	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16880	-200	5	-1.17	1899818090	112615	74.56	17080	17250	16560	22200	11960	17080	16870.03	0.89	21624	17646	17362	17096	16812	16546	17505	16955	106	5120	500	11950	10	1	21285882	3593	-50.54	2.80	12	0.53	-334.00	6025.00	52250	20230720	-67.69	16320	20231113	3.43	35700	-52.72	20240329	16500	2.30	20240126	82500	-79.54	20230726	16320	3.43	20231113	3.07	N	378340	500	106 억	188569	N	N	4	N	N
31	20240726	111226	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16880	-200	5	-1.17	1317402500	78174	51.76	17080	17250	16560	22200	11960	17080	16852.18	0.89	10012	17646	17362	17096	16812	16546	17505	16955	106	5120	500	11950	10	1	21285882	3593	-50.54	2.80	12	0.37	-334.00	6025.00	52250	20230720	-67.69	16320	20231113	3.43	35700	-52.72	20240329	16500	2.30	20240126	82500	-79.54	20230726	16320	3.43	20231113	3.07	N	378340	500	106 억	188569	N	N	4	N	N
32	20240726	101220	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16750	-330	5	-1.93	967735020	57316	37.95	17080	17250	16560	22200	11960	17080	16884.20	0.89	2791	17646	17362	17096	16812	16546	17505	16955	106	5120	500	11950	10	1	21285882	3565	-50.15	2.78	12	0.27	-334.00	6025.00	52250	20230720	-67.94	16320	20231113	2.63	35700	-53.08	20240329	16500	1.52	20240126	82500	-79.70	20230726	16320	2.63	20231113	3.07	N	378340	500	106 억	188569	N	N	4	N	N
33	20240726	091219	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17150	70	2	0.41	199040350	11626	7.70	17080	17250	17030	22200	11960	17080	17120.28	0.89	1840	17646	17362	17096	16812	16546	17505	16955	106	5120	500	11950	10	1	21285882	3651	-51.35	2.85	12	0.05	-334.00	6025.00	52250	20230720	-67.18	16320	20231113	5.09	35700	-51.96	20240329	16500	3.94	20240126	82500	-79.21	20230726	16320	5.09	20231113	3.07	N	378340	500	106 억	188569	N	N	4	N	N
34	20240725	161216	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17080	-390	5	-2.23	2519673110	147830	56.73	17000	17380	16830	22700	12230	17470	17044.30	0.80	19447	18610	18040	17650	17080	16690	17845	16885	106	5230	500	12220	10	1	21247382	3629	-51.14	2.83	12	0.70	-334.00	6025.00	52250	20230720	-67.31	16320	20231113	4.66	35700	-52.16	20240329	16500	3.52	20240126	84400	-79.76	20230725	16320	4.66	20231113	3.09	N	378340	500	106 억	169130	N	N	4	N	N
35	20240725	151230	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17000	-470	5	-2.69	2395521630	140554	53.94	17000	17380	16830	22700	12230	17470	17043.42	0.80	20146	18610	18040	17650	17080	16690	17845	16885	106	5230	500	12220	10	1	21247382	3612	-50.90	2.82	12	0.66	-334.00	6025.00	52250	20230720	-67.46	16320	20231113	4.17	35700	-52.38	20240329	16500	3.03	20240126	84400	-79.86	20230725	16320	4.17	20231113	3.09	N	378340	500	106 억	169130	N	N	9	N	N
36	20240725	141225	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17100	-370	5	-2.12	1837628050	107845	41.39	17000	17380	16830	22700	12230	17470	17039.53	0.80	18808	18610	18040	17650	17080	16690	17845	16885	106	5230	500	12220	10	1	21247382	3633	-51.20	2.84	12	0.51	-334.00	6025.00	52250	20230720	-67.27	16320	20231113	4.78	35700	-52.10	20240329	16500	3.64	20240126	84400	-79.74	20230725	16320	4.78	20231113	3.09	N	378340	500	106 억	169130	N	N	9	N	N
37	20240725	131217	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17090	-380	5	-2.18	1640885990	96372	36.98	17000	17380	16830	22700	12230	17470	17026.58	0.80	17642	18610	18040	17650	17080	16690	17845	16885	106	5230	500	12220	10	1	21247382	3631	-51.17	2.84	12	0.45	-334.00	6025.00	52250	20230720	-67.29	16320	20231113	4.72	35700	-52.13	20240329	16500	3.58	20240126	84400	-79.75	20230725	16320	4.72	20231113	3.09	N	378340	500	106 억	169130	N	N	9	N	N
38	20240725	121224	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17220	-250	5	-1.43	1524374760	89575	34.38	17000	17380	16830	22700	12230	17470	17017.85	0.80	16956	18610	18040	17650	17080	16690	17845	16885	106	5230	500	12220	10	1	21247382	3659	-51.56	2.86	12	0.42	-334.00	6025.00	52250	20230720	-67.04	16320	20231113	5.51	35700	-51.76	20240329	16500	4.36	20240126	84400	-79.60	20230725	16320	5.51	20231113	3.09	N	378340	500	106 억	169130	N	N	9	N	N
39	20240725	111222	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17160	-310	5	-1.77	1271643900	74916	28.75	17000	17350	16830	22700	12230	17470	16974.26	0.80	12297	18610	18040	17650	17080	16690	17845	16885	106	5230	500	12220	10	1	21247382	3646	-51.38	2.85	12	0.35	-334.00	6025.00	52250	20230720	-67.16	16320	20231113	5.15	35700	-51.93	20240329	16500	4.00	20240126	84400	-79.67	20230725	16320	5.15	20231113	3.09	N	378340	500	106 억	169130	N	N	9	N	N
40	20240725	101214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17030	-440	5	-2.52	930765580	54963	21.09	17000	17200	16830	22700	12230	17470	16934.39	0.80	4972	18610	18040	17650	17080	16690	17845	16885	106	5230	500	12220	10	1	21247382	3618	-50.99	2.83	12	0.26	-334.00	6025.00	52250	20230720	-67.41	16320	20231113	4.35	35700	-52.30	20240329	16500	3.21	20240126	84400	-79.82	20230725	16320	4.35	20231113	3.09	N	378340	500	106 억	169130	N	N	9	N	N
41	20240725	091209	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16910	-560	5	-3.21	388499190	22918	8.80	17000	17200	16890	22700	12230	17470	16951.68	0.80	-1065	18610	18040	17650	17080	16690	17845	16885	106	5230	500	12220	10	1	21247382	3593	-50.63	2.81	12	0.11	-334.00	6025.00	52250	20230720	-67.64	16320	20231113	3.62	35700	-52.63	20240329	16500	2.48	20240126	84400	-79.96	20230725	16320	3.62	20231113	3.09	N	378340	500	106 억	169130	N	N	9	N	N
42	20240724	161207	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17470	-640	5	-3.53	4566748360	259682	126.40	17890	18220	17260	23500	12680	18110	17586.23	0.98	-37342	19070	18590	18060	17580	17050	18325	17315	106	5390	500	12670	10	1	21247382	3712	-52.31	2.90	12	1.22	-334.00	6025.00	55400	20230718	-68.47	16320	20231113	7.05	35700	-51.06	20240329	16500	5.88	20240126	89100	-80.39	20230724	16320	7.05	20231113	3.05	N	378340	500	106 억	207493	N	N	9	N	N
43	20240724	151225	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17280	-830	5	-4.58	4221715430	239840	116.74	17890	18220	17270	23500	12680	18110	17602.22	0.98	-31514	19070	18590	18060	17580	17050	18325	17315	106	5390	500	12670	10	1	21247382	3672	-51.74	2.87	12	1.13	-334.00	6025.00	55400	20230718	-68.81	16320	20231113	5.88	35700	-51.60	20240329	16500	4.73	20240126	89100	-80.61	20230724	16320	5.88	20231113	3.05	N	378340	500	106 억	207493	N	N	0	N	N
44	20240724	141220	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17430	-680	5	-3.75	2487054860	140478	68.38	17890	18220	17390	23500	12680	18110	17704.23	0.98	-13256	19070	18590	18060	17580	17050	18325	17315	106	5390	500	12670	10	1	21247382	3703	-52.19	2.89	12	0.66	-334.00	6025.00	55400	20230718	-68.54	16320	20231113	6.80	35700	-51.18	20240329	16500	5.64	20240126	89100	-80.44	20230724	16320	6.80	20231113	3.05	N	378340	500	106 억	207493	N	N	0	N	N
45	20240724	131225	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17600	-510	5	-2.82	1633298400	91599	44.59	17890	18220	17570	23500	12680	18110	17830.96	0.98	-7135	19070	18590	18060	17580	17050	18325	17315	106	5390	500	12670	10	1	21247382	3740	-52.69	2.92	12	0.43	-334.00	6025.00	55400	20230718	-68.23	16320	20231113	7.84	35700	-50.70	20240329	16500	6.67	20240126	89100	-80.25	20230724	16320	7.84	20231113	3.05	N	378340	500	106 억	207493	N	N	0	N	N
46	20240724	121223	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17690	-420	5	-2.32	1150064180	64165	31.23	17890	18220	17670	23500	12680	18110	17923.54	0.98	-5443	19070	18590	18060	17580	17050	18325	17315	106	5390	500	12670	10	1	21247382	3759	-52.96	2.94	12	0.30	-334.00	6025.00	55400	20230718	-68.07	16320	20231113	8.39	35700	-50.45	20240329	16500	7.21	20240126	89100	-80.15	20230724	16320	8.39	20231113	3.05	N	378340	500	106 억	207493	N	N	0	N	N
47	20240724	111221	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17960	-150	5	-0.83	874685550	48651	23.68	17890	18220	17700	23500	12680	18110	17978.78	0.98	-1429	19070	18590	18060	17580	17050	18325	17315	106	5390	500	12670	10	1	21247382	3816	-53.77	2.98	12	0.23	-334.00	6025.00	55400	20230718	-67.58	16320	20231113	10.05	35700	-49.69	20240329	16500	8.85	20240126	89100	-79.84	20230724	16320	10.05	20231113	3.05	N	378340	500	106 억	207493	N	N	0	N	N
48	20240724	101247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17950	-160	5	-0.88	578480880	32107	15.63	17890	18220	17700	23500	12680	18110	18017.28	0.98	1150	19070	18590	18060	17580	17050	18325	17315	106	5390	500	12670	10	1	21247382	3814	-53.74	2.98	12	0.15	-334.00	6025.00	55400	20230718	-67.60	16320	20231113	9.99	35700	-49.72	20240329	16500	8.79	20240126	89100	-79.85	20230724	16320	9.99	20231113	3.05	N	378340	500	106 억	207493	N	N	0	N	N
49	20240724	091210	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18000	-110	5	-0.61	213514730	11938	5.81	17890	18080	17700	23500	12680	18110	17885.30	0.98	-432	19070	18590	18060	17580	17050	18325	17315	106	5390	500	12670	10	1	21247382	3825	-53.89	2.99	12	0.06	-334.00	6025.00	55400	20230718	-67.51	16320	20231113	10.29	35700	-49.58	20240329	16500	9.09	20240126	89100	-79.80	20230724	16320	10.29	20231113	3.05	N	378340	500	106 억	207493	N	N	0	N	N
50	20240723	161200	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18110	-290	5	-1.58	3658287640	204731	139.72	18400	18540	17530	23900	12880	18400	17864.70	0.92	12117	19220	18810	18390	17980	17560	18600	17770	106	5500	500	12880	10	1	21247382	3848	-54.22	3.01	12	0.96	-334.00	6025.00	55400	20230718	-67.31	16320	20231113	10.97	35700	-49.27	20240329	16500	9.76	20240126	89100	-79.67	20230724	16320	10.97	20231113	3.06	N	378340	500	106 억	195954	N	N	18	N	N
51	20240723	151229	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18060	-340	5	-1.85	3531204280	197692	134.92	18400	18540	17530	23900	12880	18400	17858.25	0.92	12127	19220	18810	18390	17980	17560	18600	17770	106	5500	500	12880	10	1	21247382	3837	-54.07	3.00	12	0.93	-334.00	6025.00	55400	20230718	-67.40	16320	20231113	10.66	35700	-49.41	20240329	16500	9.45	20240126	89100	-79.73	20230724	16320	10.66	20231113	3.06	N	378340	500	106 억	195954	N	N	18	N	N
52	20240723	141204	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17740	-660	5	-3.59	2836747220	159061	108.55	18400	18540	17530	23900	12880	18400	17829.23	0.92	-1905	19220	18810	18390	17980	17560	18600	17770	106	5500	500	12880	10	1	21247382	3769	-53.11	2.94	12	0.75	-334.00	6025.00	55400	20230718	-67.98	16320	20231113	8.70	35700	-50.31	20240329	16500	7.52	20240126	89100	-80.09	20230724	16320	8.70	20231113	3.06	N	378340	500	106 억	195954	N	N	18	N	N
53	20240723	131200	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17750	-650	5	-3.53	2488866300	139426	95.15	18400	18540	17530	23900	12880	18400	17845.14	0.92	-7674	19220	18810	18390	17980	17560	18600	17770	106	5500	500	12880	10	1	21247382	3771	-53.14	2.95	12	0.66	-334.00	6025.00	55400	20230718	-67.96	16320	20231113	8.76	35700	-50.28	20240329	16500	7.58	20240126	89100	-80.08	20230724	16320	8.76	20231113	3.06	N	378340	500	106 억	195954	N	N	18	N	N
54	20240723	121209	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17630	-770	5	-4.18	2027718220	113256	77.29	18400	18540	17560	23900	12880	18400	17897.53	0.92	-13352	19220	18810	18390	17980	17560	18600	17770	106	5500	500	12880	10	1	21247382	3746	-52.78	2.93	12	0.53	-334.00	6025.00	55400	20230718	-68.18	16320	20231113	8.03	35700	-50.62	20240329	16500	6.85	20240126	89100	-80.21	20230724	16320	8.03	20231113	3.06	N	378340	500	106 억	195954	N	N	18	N	N
55	20240723	111207	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17750	-650	5	-3.53	1255481560	69612	47.51	18400	18540	17690	23900	12880	18400	18027.81	0.92	-4902	19220	18810	18390	17980	17560	18600	17770	106	5500	500	12880	10	1	21247382	3771	-53.14	2.95	12	0.33	-334.00	6025.00	55400	20230718	-67.96	16320	20231113	8.76	35700	-50.28	20240329	16500	7.58	20240126	89100	-80.08	20230724	16320	8.76	20231113	3.06	N	378340	500	106 억	195954	N	N	18	N	N
56	20240723	101201	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17890	-510	5	-2.77	840738950	46299	31.60	18400	18540	17880	23900	12880	18400	18151.26	0.92	-2344	19220	18810	18390	17980	17560	18600	17770	106	5500	500	12880	10	1	21247382	3801	-53.56	2.97	12	0.22	-334.00	6025.00	55400	20230718	-67.71	16320	20231113	9.62	35700	-49.89	20240329	16500	8.42	20240126	89100	-79.92	20230724	16320	9.62	20231113	3.06	N	378340	500	106 억	195954	N	N	18	N	N
57	20240723	091214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18510	110	2	0.60	155490240	8431	5.75	18400	18540	18360	23900	12880	18400	18451.35	0.92	-54	19220	18810	18390	17980	17560	18600	17770	106	5500	500	12880	10	1	21247382	3933	-55.42	3.07	12	0.04	-334.00	6025.00	55400	20230718	-66.59	16320	20231113	13.42	35700	-48.15	20240329	16500	12.18	20240126	89100	-79.23	20230724	16320	13.42	20231113	3.06	N	378340	500	106 억	195954	N	N	18	N	N
58	20240722	161153	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18400	-650	5	-3.41	2658492490	145454	58.68	18650	18800	17970	24750	13340	19050	18277.17	1.02	-20699	19983	19516	18803	18336	17623	19750	18570	106	5700	500	13330	10	1	21247382	3910	-55.09	3.05	12	0.68	-334.00	6025.00	66000	20230714	-72.12	16320	20231113	12.75	35700	-48.46	20240329	16500	11.52	20240126	89100	-79.35	20230724	16320	12.75	20231113	3.31	N	378340	500	106 억	216257	N	N	18	N	N
59	20240722	151206	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18370	-680	5	-3.57	2472589280	135342	54.60	18650	18800	17970	24750	13340	19050	18269.19	1.02	-21178	19983	19516	18803	18336	17623	19750	18570	106	5700	500	13330	10	1	21247382	3903	-55.00	3.05	12	0.64	-334.00	6025.00	66000	20230714	-72.17	16320	20231113	12.56	35700	-48.54	20240329	16500	11.33	20240126	89100	-79.38	20230724	16320	12.56	20231113	3.31	N	378340	500	106 억	216257	N	N	184	N	N
60	20240722	141213	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18310	-740	5	-3.88	2300511350	125950	50.81	18650	18800	17970	24750	13340	19050	18265.27	1.02	-24008	19983	19516	18803	18336	17623	19750	18570	106	5700	500	13330	10	1	21247382	3890	-54.82	3.04	12	0.59	-334.00	6025.00	66000	20230714	-72.26	16320	20231113	12.19	35700	-48.71	20240329	16500	10.97	20240126	89100	-79.45	20230724	16320	12.19	20231113	3.31	N	378340	500	106 억	216257	N	N	184	N	N
61	20240722	131208	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18300	-750	5	-3.94	2163487590	118466	47.79	18650	18800	17970	24750	13340	19050	18262.52	1.02	-25923	19983	19516	18803	18336	17623	19750	18570	106	5700	500	13330	10	1	21247382	3888	-54.79	3.04	12	0.56	-334.00	6025.00	66000	20230714	-72.27	16320	20231113	12.13	35700	-48.74	20240329	16500	10.91	20240126	89100	-79.46	20230724	16320	12.13	20231113	3.31	N	378340	500	106 억	216257	N	N	184	N	N
62	20240722	121206	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18540	-510	5	-2.68	2009205160	110050	44.39	18650	18800	17970	24750	13340	19050	18257.20	1.02	-26416	19983	19516	18803	18336	17623	19750	18570	106	5700	500	13330	10	1	21247382	3939	-55.51	3.08	12	0.52	-334.00	6025.00	66000	20230714	-71.91	16320	20231113	13.60	35700	-48.07	20240329	16500	12.36	20240126	89100	-79.19	20230724	16320	13.60	20231113	3.31	N	378340	500	106 억	216257	N	N	184	N	N
63	20240722	111204	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18020	-1030	5	-5.41	1562613150	85555	34.51	18650	18800	17990	24750	13340	19050	18264.43	1.02	-30548	19983	19516	18803	18336	17623	19750	18570	106	5700	500	13330	10	1	21247382	3829	-53.95	2.99	12	0.40	-334.00	6025.00	66000	20230714	-72.70	16320	20231113	10.42	35700	-49.52	20240329	16500	9.21	20240126	89100	-79.78	20230724	16320	10.42	20231113	3.31	N	378340	500	106 억	216257	N	N	184	N	N
64	20240722	101203	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18210	-840	5	-4.41	973380140	52964	21.37	18650	18800	18140	24750	13340	19050	18378.15	1.02	-21115	19983	19516	18803	18336	17623	19750	18570	106	5700	500	13330	10	1	21247382	3869	-54.52	3.02	12	0.25	-334.00	6025.00	66000	20230714	-72.41	16320	20231113	11.58	35700	-48.99	20240329	16500	10.36	20240126	89100	-79.56	20230724	16320	11.58	20231113	3.31	N	378340	500	106 억	216257	N	N	184	N	N
65	20240722	091206	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18490	-560	5	-2.94	285883120	15416	6.22	18650	18800	18340	24750	13340	19050	18544.57	1.02	-3378	19983	19516	18803	18336	17623	19750	18570	106	5700	500	13330	10	1	21247382	3929	-55.36	3.07	12	0.07	-334.00	6025.00	66000	20230714	-71.98	16320	20231113	13.30	35700	-48.21	20240329	16500	12.06	20240126	89100	-79.25	20230724	16320	13.30	20231113	3.31	N	378340	500	106 억	216257	N	N	184	N	N
66	20240719	161133	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19050	910	2	5.02	4565758330	245058	94.30	18140	19270	18090	23550	12700	18140	18604.35	0.98	11162	18966	18552	17926	17512	16886	18760	17720	106	5410	500	12690	10	1	21247382	4048	-57.04	3.16	12	1.15	-334.00	6025.00	66000	20230714	-71.14	16320	20231113	16.73	35700	-46.64	20240329	16500	15.45	20240126	104500	-81.77	20230720	16320	16.73	20231113	3.37	N	378340	500	106 억	209120	N	N	184	N	N
67	20240719	151146	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19030	890	2	4.91	4081961080	219657	84.52	18140	19270	18090	23550	12700	18140	18583.34	0.98	7993	18966	18552	17926	17512	16886	18760	17720	106	5410	500	12690	10	1	21247382	4043	-56.98	3.16	12	1.03	-334.00	6025.00	66000	20230714	-71.17	16320	20231113	16.61	35700	-46.69	20240329	16500	15.33	20240126	104500	-81.79	20230720	16320	16.61	20231113	3.37	N	378340	500	106 억	209120	N	N	0	N	N
68	20240719	141148	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18760	620	2	3.42	3370139540	182017	70.04	18140	19270	18090	23550	12700	18140	18515.52	0.98	-8282	18966	18552	17926	17512	16886	18760	17720	106	5410	500	12690	10	1	21247382	3986	-56.17	3.11	12	0.86	-334.00	6025.00	66000	20230714	-71.58	16320	20231113	14.95	35700	-47.45	20240329	16500	13.70	20240126	104500	-82.05	20230720	16320	14.95	20231113	3.37	N	378340	500	106 억	209120	N	N	0	N	N
69	20240719	131140	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18440	300	2	1.65	3069003680	165809	63.80	18140	19270	18090	23550	12700	18140	18509.27	0.98	-15904	18966	18552	17926	17512	16886	18760	17720	106	5410	500	12690	10	1	21247382	3918	-55.21	3.06	12	0.78	-334.00	6025.00	66000	20230714	-72.06	16320	20231113	12.99	35700	-48.35	20240329	16500	11.76	20240126	104500	-82.35	20230720	16320	12.99	20231113	3.37	N	378340	500	106 억	209120	N	N	0	N	N
70	20240719	121138	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18640	500	2	2.76	2912685760	157356	60.55	18140	19270	18090	23550	12700	18140	18510.17	0.98	-13956	18966	18552	17926	17512	16886	18760	17720	106	5410	500	12690	10	1	21247382	3961	-55.81	3.09	12	0.74	-334.00	6025.00	66000	20230714	-71.76	16320	20231113	14.22	35700	-47.79	20240329	16500	12.97	20240126	104500	-82.16	20230720	16320	14.22	20231113	3.37	N	378340	500	106 억	209120	N	N	0	N	N
71	20240719	111149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18370	230	2	1.27	2266918110	122544	47.15	18140	19270	18090	23550	12700	18140	18498.81	0.98	-28709	18966	18552	17926	17512	16886	18760	17720	106	5410	500	12690	10	1	21247382	3903	-55.00	3.05	12	0.58	-334.00	6025.00	66000	20230714	-72.17	16320	20231113	12.56	35700	-48.54	20240329	16500	11.33	20240126	104500	-82.42	20230720	16320	12.56	20231113	3.37	N	378340	500	106 억	209120	N	N	0	N	N
72	20240719	101136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18320	180	2	0.99	2066076120	111574	42.93	18140	19270	18090	23550	12700	18140	18517.54	0.98	-27745	18966	18552	17926	17512	16886	18760	17720	106	5410	500	12690	10	1	21247382	3893	-54.85	3.04	12	0.53	-334.00	6025.00	66000	20230714	-72.24	16320	20231113	12.25	35700	-48.68	20240329	16500	11.03	20240126	104500	-82.47	20230720	16320	12.25	20231113	3.37	N	378340	500	106 억	209120	N	N	0	N	N
73	20240719	091152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18260	120	2	0.66	202495090	11142	4.29	18140	18360	18110	23550	12700	18140	18174.03	0.98	-2111	18966	18552	17926	17512	16886	18760	17720	106	5410	500	12690	10	1	21247382	3880	-54.67	3.03	12	0.05	-334.00	6025.00	66000	20230714	-72.33	16320	20231113	11.89	35700	-48.85	20240329	16500	10.67	20240126	104500	-82.53	20230720	16320	11.89	20231113	3.37	N	378340	500	106 억	209120	N	N	0	N	N
74	20240718	161126	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18140	110	2	0.61	3169222390	178164	88.36	17640	18340	17300	23400	12630	18030	17787.80	0.80	38604	19590	18810	18420	17640	17250	18615	17445	106	5370	500	12620	10	1	21247382	3854	-54.31	3.01	12	0.84	-334.00	6025.00	66000	20230714	-72.52	16320	20231113	11.15	35700	-49.19	20240329	16500	9.94	20240126	110800	-83.63	20230718	16320	11.15	20231113	3.63	N	378340	500	106 억	170332	N	N	3	N	N
75	20240718	151139	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18120	90	2	0.50	3073052680	172850	85.72	17640	18340	17300	23400	12630	18030	17778.73	0.80	38326	19590	18810	18420	17640	17250	18615	17445	106	5370	500	12620	10	1	21247382	3850	-54.25	3.01	12	0.81	-334.00	6025.00	66000	20230714	-72.55	16320	20231113	11.03	35700	-49.24	20240329	16500	9.82	20240126	110800	-83.65	20230718	16320	11.03	20231113	3.63	N	378340	500	106 억	170332	N	N	3	N	N
76	20240718	141129	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17730	-300	5	-1.66	2446460130	138139	68.51	17640	18160	17300	23400	12630	18030	17710.13	0.80	25382	19590	18810	18420	17640	17250	18615	17445	106	5370	500	12620	10	1	21247382	3767	-53.08	2.94	12	0.65	-334.00	6025.00	66000	20230714	-73.14	16320	20231113	8.64	35700	-50.34	20240329	16500	7.45	20240126	110800	-84.00	20230718	16320	8.64	20231113	3.63	N	378340	500	106 억	170332	N	N	3	N	N
77	20240718	131130	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17840	-190	5	-1.05	2184738110	123398	61.20	17640	18160	17300	23400	12630	18030	17704.81	0.80	23948	19590	18810	18420	17640	17250	18615	17445	106	5370	500	12620	10	1	21247382	3791	-53.41	2.96	12	0.58	-334.00	6025.00	66000	20230714	-72.97	16320	20231113	9.31	35700	-50.03	20240329	16500	8.12	20240126	110800	-83.90	20230718	16320	9.31	20231113	3.63	N	378340	500	106 억	170332	N	N	3	N	N
78	20240718	121129	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17900	-130	5	-0.72	1960385170	110830	54.96	17640	18160	17300	23400	12630	18030	17688.22	0.80	21746	19590	18810	18420	17640	17250	18615	17445	106	5370	500	12620	10	1	21247382	3803	-53.59	2.97	12	0.52	-334.00	6025.00	66000	20230714	-72.88	16320	20231113	9.68	35700	-49.86	20240329	16500	8.48	20240126	110800	-83.84	20230718	16320	9.68	20231113	3.63	N	378340	500	106 억	170332	N	N	3	N	N
79	20240718	111137	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17910	-120	5	-0.67	1710210660	96775	47.99	17640	18160	17300	23400	12630	18030	17672.03	0.80	20801	19590	18810	18420	17640	17250	18615	17445	106	5370	500	12620	10	1	21247382	3805	-53.62	2.97	12	0.46	-334.00	6025.00	66000	20230714	-72.86	16320	20231113	9.74	35700	-49.83	20240329	16500	8.55	20240126	110800	-83.84	20230718	16320	9.74	20231113	3.63	N	378340	500	106 억	170332	N	N	3	N	N
80	20240718	101139	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17710	-320	5	-1.77	1214082470	69027	34.23	17640	17850	17300	23400	12630	18030	17588.52	0.80	13728	19590	18810	18420	17640	17250	18615	17445	106	5370	500	12620	10	1	21247382	3763	-53.02	2.94	12	0.32	-334.00	6025.00	66000	20230714	-73.17	16320	20231113	8.52	35700	-50.39	20240329	16500	7.33	20240126	110800	-84.02	20230718	16320	8.52	20231113	3.63	N	378340	500	106 억	170332	N	N	3	N	N
81	20240718	091141	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	17460	-570	5	-3.16	653435620	37267	18.48	17640	17850	17300	23400	12630	18030	17533.89	0.80	4432	19590	18810	18420	17640	17250	18615	17445	106	5370	500	12620	10	1	21247382	3710	-52.28	2.90	12	0.18	-334.00	6025.00	66000	20230714	-73.55	16320	20231113	6.99	35700	-51.09	20240329	16500	5.82	20240126	110800	-84.24	20230718	16320	6.99	20231113	3.63	N	378340	500	106 억	170332	N	N	3	N	N
82	20240717	161228	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18030	-970	5	-5.11	3672281880	198825	94.71	18830	19200	18030	24700	13300	19000	18471.33	0.71	20350	20306	19652	19146	18492	17986	19400	18240	106	5700	500	13300	10	1	21247382	3831	-53.98	2.99	12	0.94	-334.00	6025.00	66000	20230714	-72.68	16320	20231113	10.48	35700	-49.50	20240329	16500	9.27	20240126	110800	-83.73	20230718	16320	10.48	20231113	3.60	N	378340	500	106 억	149981	N	N	3	N	N
83	20240717	151234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18170	-830	5	-4.37	3273486990	176776	84.21	18830	19200	18130	24700	13300	19000	18517.71	0.71	17430	20306	19652	19146	18492	17986	19400	18240	106	5700	500	13300	10	1	21247382	3861	-54.40	3.02	12	0.83	-334.00	6025.00	66000	20230714	-72.47	16320	20231113	11.34	35700	-49.10	20240329	16500	10.12	20240126	110800	-83.60	20230718	16320	11.34	20231113	3.60	N	378340	500	106 억	149981	N	N	1	N	N
84	20240717	141232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18300	-700	5	-3.68	2652173750	142676	67.96	18830	19200	18210	24700	13300	19000	18588.78	0.71	18421	20306	19652	19146	18492	17986	19400	18240	106	5700	500	13300	10	1	21247382	3888	-54.79	3.04	12	0.67	-334.00	6025.00	66000	20230714	-72.27	16320	20231113	12.13	35700	-48.74	20240329	16500	10.91	20240126	110800	-83.48	20230718	16320	12.13	20231113	3.60	N	378340	500	106 억	149981	N	N	1	N	N
85	20240717	131229	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18290	-710	5	-3.74	2427605560	130395	62.11	18830	19200	18290	24700	13300	19000	18617.32	0.71	16163	20306	19652	19146	18492	17986	19400	18240	106	5700	500	13300	10	1	21247382	3886	-54.76	3.04	12	0.61	-334.00	6025.00	66000	20230714	-72.29	16320	20231113	12.07	35700	-48.77	20240329	16500	10.85	20240126	110800	-83.49	20230718	16320	12.07	20231113	3.60	N	378340	500	106 억	149981	N	N	1	N	N
86	20240717	121231	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18530	-470	5	-2.47	1851292690	99084	47.20	18830	19200	18470	24700	13300	19000	18684.07	0.71	16051	20306	19652	19146	18492	17986	19400	18240	106	5700	500	13300	10	1	21247382	3937	-55.48	3.08	12	0.47	-334.00	6025.00	66000	20230714	-71.92	16320	20231113	13.54	35700	-48.10	20240329	16500	12.30	20240126	110800	-83.28	20230718	16320	13.54	20231113	3.60	N	378340	500	106 억	149981	N	N	1	N	N
87	20240717	111233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18710	-290	5	-1.53	1569059190	83894	39.96	18830	19200	18470	24700	13300	19000	18702.87	0.71	16741	20306	19652	19146	18492	17986	19400	18240	106	5700	500	13300	10	1	21247382	3975	-56.02	3.11	12	0.39	-334.00	6025.00	66000	20230714	-71.65	16320	20231113	14.64	35700	-47.59	20240329	16500	13.39	20240126	110800	-83.11	20230718	16320	14.64	20231113	3.60	N	378340	500	106 억	149981	N	N	1	N	N
88	20240717	101236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18570	-430	5	-2.26	872170570	46338	22.07	18830	19200	18570	24700	13300	19000	18821.93	0.71	993	20306	19652	19146	18492	17986	19400	18240	106	5700	500	13300	10	1	21247382	3946	-55.60	3.08	12	0.22	-334.00	6025.00	66000	20230714	-71.86	16320	20231113	13.79	35700	-47.98	20240329	16500	12.55	20240126	110800	-83.24	20230718	16320	13.79	20231113	3.60	N	378340	500	106 억	149981	N	N	1	N	N
89	20240717	091011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18900	-100	5	-0.53	117001700	6178	2.94	18830	19200	18830	24700	13300	19000	18938.43	0.71	3129	20306	19652	19146	18492	17986	19400	18240	106	5700	500	13300	10	1	21247382	4016	-56.59	3.14	12	0.03	-334.00	6025.00	66000	20230714	-71.36	16320	20231113	15.81	35700	-47.06	20240329	16500	14.55	20240126	110800	-82.94	20230718	16320	15.81	20231113	3.60	N	378340	500	106 억	149981	N	N	1	N	N
90	20240716	161233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19000	-850	5	-4.28	3977513660	209018	134.61	19700	19800	18640	25800	13900	19850	19029.26	0.73	-5458	20610	20230	19970	19590	19330	20100	19460	106	5950	500	13890	10	1	21247382	4037	-56.89	3.15	12	0.98	-334.00	6025.00	66000	20230714	-71.21	16320	20231113	16.42	35700	-46.78	20240329	16500	15.15	20240126	110800	-82.85	20230718	16320	16.42	20231113	3.60	N	378340	500	106 억	155286	N	N	1	N	N
91	20240716	151247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19000	-850	5	-4.28	3805423620	199965	128.78	19700	19800	18640	25800	13900	19850	19030.16	0.73	-5329	20610	20230	19970	19590	19330	20100	19460	106	5950	500	13890	10	1	21247382	4037	-56.89	3.15	12	0.94	-334.00	6025.00	66000	20230714	-71.21	16320	20231113	16.42	35700	-46.78	20240329	16500	15.15	20240126	110800	-82.85	20230718	16320	16.42	20231113	3.60	N	378340	500	106 억	155286	N	N	67	N	N
92	20240716	141241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19020	-830	5	-4.18	3475303820	182610	117.60	19700	19800	18640	25800	13900	19850	19030.98	0.73	-5054	20610	20230	19970	19590	19330	20100	19460	106	5950	500	13890	10	1	21247382	4041	-56.95	3.16	12	0.86	-334.00	6025.00	66000	20230714	-71.18	16320	20231113	16.54	35700	-46.72	20240329	16500	15.27	20240126	110800	-82.83	20230718	16320	16.54	20231113	3.60	N	378340	500	106 억	155286	N	N	67	N	N
93	20240716	131242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19040	-810	5	-4.08	3337888930	175374	112.94	19700	19800	18640	25800	13900	19850	19032.65	0.73	-5839	20610	20230	19970	19590	19330	20100	19460	106	5950	500	13890	10	1	21247382	4046	-57.01	3.16	12	0.83	-334.00	6025.00	66000	20230714	-71.15	16320	20231113	16.67	35700	-46.67	20240329	16500	15.39	20240126	110800	-82.82	20230718	16320	16.67	20231113	3.60	N	378340	500	106 억	155286	N	N	67	N	N
94	20240716	121238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19010	-840	5	-4.23	3121695440	163992	105.61	19700	19800	18640	25800	13900	19850	19035.31	0.73	-6358	20610	20230	19970	19590	19330	20100	19460	106	5950	500	13890	10	1	21247382	4039	-56.92	3.16	12	0.77	-334.00	6025.00	66000	20230714	-71.20	16320	20231113	16.48	35700	-46.75	20240329	16500	15.21	20240126	110800	-82.84	20230718	16320	16.48	20231113	3.60	N	378340	500	106 억	155286	N	N	67	N	N
95	20240716	111241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19000	-850	5	-4.28	3004061150	157798	101.62	19700	19800	18640	25800	13900	19850	19037.02	0.73	-7813	20610	20230	19970	19590	19330	20100	19460	106	5950	500	13890	10	1	21247382	4037	-56.89	3.15	12	0.74	-334.00	6025.00	66000	20230714	-71.21	16320	20231113	16.42	35700	-46.78	20240329	16500	15.15	20240126	110800	-82.85	20230718	16320	16.42	20231113	3.60	N	378340	500	106 억	155286	N	N	67	N	N
96	20240716	101240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	18900	-950	5	-4.79	2002185530	104529	67.32	19700	19800	18870	25800	13900	19850	19153.89	0.73	-14031	20610	20230	19970	19590	19330	20100	19460	106	5950	500	13890	10	1	21247382	4016	-56.59	3.14	12	0.49	-334.00	6025.00	66000	20230714	-71.36	16320	20231113	15.81	35700	-47.06	20240329	16500	14.55	20240126	110800	-82.94	20230718	16320	15.81	20231113	3.60	N	378340	500	106 억	155286	N	N	67	N	N
97	20240716	091239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19160	-690	5	-3.48	550579610	28380	18.28	19700	19800	19160	25800	13900	19850	19399.16	0.73	-9400	20610	20230	19970	19590	19330	20100	19460	106	5950	500	13890	10	1	21247382	4071	-57.37	3.18	12	0.13	-334.00	6025.00	66000	20230714	-70.97	16320	20231113	17.40	35700	-46.33	20240329	16500	16.12	20240126	110800	-82.71	20230718	16320	17.40	20231113	3.60	N	378340	500	106 억	155286	N	N	67	N	N
98	20240715	161220	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19850	-500	5	-2.46	3047417820	153458	109.07	20300	20350	19710	26450	14250	20350	19858.34	0.81	-15965	21783	21066	20633	19916	19483	20850	19700	106	6100	500	14240	10	1	21247382	4218	-59.43	3.29	12	0.72	-334.00	6025.00	66000	20230714	-69.92	16320	20231113	21.63	35700	-44.40	20240329	16500	20.30	20240126	110800	-82.08	20230718	16320	21.63	20231113	3.62	N	378340	500	106 억	171249	N	N	67	N	N
99	20240715	151228	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19820	-530	5	-2.60	2887213110	145385	103.34	20300	20350	19710	26450	14250	20350	19859.05	0.81	-15695	21783	21066	20633	19916	19483	20850	19700	106	6100	500	14240	10	1	21247382	4211	-59.34	3.29	12	0.68	-334.00	6025.00	66000	20230714	-69.97	16320	20231113	21.45	35700	-44.48	20240329	16500	20.12	20240126	110800	-82.11	20230718	16320	21.45	20231113	3.62	N	378340	500	106 억	171249	N	N	115	N	N
100	20240715	141225	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19860	-490	5	-2.41	2537935210	127762	90.81	20300	20350	19710	26450	14250	20350	19864.52	0.81	-16749	21783	21066	20633	19916	19483	20850	19700	106	6100	500	14240	10	1	21247382	4220	-59.46	3.30	12	0.60	-334.00	6025.00	66000	20230714	-69.91	16320	20231113	21.69	35700	-44.37	20240329	16500	20.36	20240126	110800	-82.08	20230718	16320	21.69	20231113	3.62	N	378340	500	106 억	171249	N	N	115	N	N
101	20240715	131228	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19810	-540	5	-2.65	2199332800	110664	78.66	20300	20350	19710	26450	14250	20350	19873.93	0.81	-22765	21783	21066	20633	19916	19483	20850	19700	106	6100	500	14240	10	1	21247382	4209	-59.31	3.29	12	0.52	-334.00	6025.00	66000	20230714	-69.98	16320	20231113	21.38	35700	-44.51	20240329	16500	20.06	20240126	110800	-82.12	20230718	16320	21.38	20231113	3.62	N	378340	500	106 억	171249	N	N	115	N	N
102	20240715	121225	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19740	-610	5	-3.00	2108426660	106068	75.39	20300	20350	19710	26450	14250	20350	19878.02	0.81	-23117	21783	21066	20633	19916	19483	20850	19700	106	6100	500	14240	10	1	21247382	4194	-59.10	3.28	12	0.50	-334.00	6025.00	66000	20230714	-70.09	16320	20231113	20.96	35700	-44.71	20240329	16500	19.64	20240126	110800	-82.18	20230718	16320	20.96	20231113	3.62	N	378340	500	106 억	171249	N	N	115	N	N
103	20240715	111226	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19740	-610	5	-3.00	1874481990	94219	66.97	20300	20350	19710	26450	14250	20350	19894.90	0.81	-20059	21783	21066	20633	19916	19483	20850	19700	106	6100	500	14240	10	1	21247382	4194	-59.10	3.28	12	0.44	-334.00	6025.00	66000	20230714	-70.09	16320	20231113	20.96	35700	-44.71	20240329	16500	19.64	20240126	110800	-82.18	20230718	16320	20.96	20231113	3.62	N	378340	500	106 억	171249	N	N	115	N	N
104	20240715	101224	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19820	-530	5	-2.60	1325009160	66405	47.20	20300	20350	19800	26450	14250	20350	19953.39	0.81	-16619	21783	21066	20633	19916	19483	20850	19700	106	6100	500	14240	10	1	21247382	4211	-59.34	3.29	12	0.31	-334.00	6025.00	66000	20230714	-69.97	16320	20231113	21.45	35700	-44.48	20240329	16500	20.12	20240126	110800	-82.11	20230718	16320	21.45	20231113	3.62	N	378340	500	106 억	171249	N	N	115	N	N
105	20240715	091226	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20000	-350	5	-1.72	290848420	14479	10.29	20300	20350	19960	26450	14250	20350	20087.42	0.81	-2602	21783	21066	20633	19916	19483	20850	19700	106	6100	500	14240	50	1	21247382	4249	-59.88	3.32	12	0.07	-334.00	6025.00	66000	20230714	-69.70	16320	20231113	22.55	35700	-43.98	20240329	16500	21.21	20240126	110800	-81.95	20230718	16320	22.55	20231113	3.62	N	378340	500	106 억	171249	N	N	115	N	N
106	20240712	161216	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	-400	5	-1.93	2871279350	139503	169.37	20850	21350	20200	26950	14550	20750	20581.62	0.88	-15164	21083	20916	20733	20566	20383	21000	20650	106	6200	500	14520	50	1	21247382	4324	-60.93	3.38	12	0.66	-334.00	6025.00	66000	20230714	-69.17	16320	20231113	24.69	35700	-43.00	20240329	16500	23.33	20240126	132000	-84.58	20230714	16320	24.69	20231113	3.62	N	378340	500	106 억	186326	N	N	115	N	N
107	20240712	151224	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	-400	5	-1.93	2740050750	133044	161.53	20850	21350	20200	26950	14550	20750	20594.49	0.88	-16157	21083	20916	20733	20566	20383	21000	20650	106	6200	500	14520	50	1	21247382	4324	-60.93	3.38	12	0.63	-334.00	6025.00	66000	20230714	-69.17	16320	20231113	24.69	35700	-43.00	20240329	16500	23.33	20240126	132000	-84.58	20230714	16320	24.69	20231113	3.62	N	378340	500	106 억	186326	N	N	12	N	N
108	20240712	141227	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20250	-500	5	-2.41	2298277350	111301	135.13	20850	21350	20200	26950	14550	20750	20648.75	0.88	-13778	21083	20916	20733	20566	20383	21000	20650	106	6200	500	14520	50	1	21247382	4303	-60.63	3.36	12	0.52	-334.00	6025.00	66000	20230714	-69.32	16320	20231113	24.08	35700	-43.28	20240329	16500	22.73	20240126	132000	-84.66	20230714	16320	24.08	20231113	3.62	N	378340	500	106 억	186326	N	N	12	N	N
109	20240712	131221	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	-250	5	-1.20	1745262600	84151	102.17	20850	21350	20450	26950	14550	20750	20739.59	0.88	-10481	21083	20916	20733	20566	20383	21000	20650	106	6200	500	14520	50	1	21247382	4356	-61.38	3.40	12	0.40	-334.00	6025.00	66000	20230714	-68.94	16320	20231113	25.61	35700	-42.58	20240329	16500	24.24	20240126	132000	-84.47	20230714	16320	25.61	20231113	3.62	N	378340	500	106 억	186326	N	N	12	N	N
110	20240712	121222	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20450	-300	5	-1.45	1570335500	75620	91.81	20850	21350	20450	26950	14550	20750	20766.25	0.88	-10159	21083	20916	20733	20566	20383	21000	20650	106	6200	500	14520	50	1	21247382	4345	-61.23	3.39	12	0.36	-334.00	6025.00	66000	20230714	-69.02	16320	20231113	25.31	35700	-42.72	20240329	16500	23.94	20240126	132000	-84.51	20230714	16320	25.31	20231113	3.62	N	378340	500	106 억	186326	N	N	12	N	N
111	20240712	111219	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20650	-100	5	-0.48	1255375900	60274	73.18	20850	21350	20500	26950	14550	20750	20828.47	0.88	-6280	21083	20916	20733	20566	20383	21000	20650	106	6200	500	14520	50	1	21247382	4388	-61.83	3.43	12	0.28	-334.00	6025.00	66000	20230714	-68.71	16320	20231113	26.53	35700	-42.16	20240329	16500	25.15	20240126	132000	-84.36	20230714	16320	26.53	20231113	3.62	N	378340	500	106 억	186326	N	N	12	N	N
112	20240712	101220	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20550	-200	5	-0.96	987054650	47230	57.34	20850	21350	20550	26950	14550	20750	20900.48	0.88	-3096	21083	20916	20733	20566	20383	21000	20650	106	6200	500	14520	50	1	21247382	4366	-61.53	3.41	12	0.22	-334.00	6025.00	66000	20230714	-68.86	16320	20231113	25.92	35700	-42.44	20240329	16500	24.55	20240126	132000	-84.43	20230714	16320	25.92	20231113	3.62	N	378340	500	106 억	186326	N	N	12	N	N
113	20240712	091217	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21000	250	2	1.20	579906450	27569	33.47	20850	21350	20800	26950	14550	20750	21039.97	0.88	1135	21083	20916	20733	20566	20383	21000	20650	106	6200	500	14520	50	1	21247382	4462	-62.87	3.49	12	0.13	-334.00	6025.00	66000	20230714	-68.18	16320	20231113	28.68	35700	-41.18	20240329	16500	27.27	20240126	132000	-84.09	20230714	16320	28.68	20231113	3.62	N	378340	500	106 억	186326	N	N	12	N	N
114	20240711	161211	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	0	3	0.00	1693360150	81678	81.40	20700	20900	20550	26950	14550	20750	20732.11	0.83	10496	21316	21032	20716	20432	20116	20875	20275	106	6200	500	14520	50	1	21247382	4409	-62.13	3.44	12	0.38	-334.00	6025.00	66000	20230714	-68.56	16320	20231113	27.14	35700	-41.88	20240329	16500	25.76	20240126	132000	-84.28	20230714	16320	27.14	20231113	3.74	N	378340	500	106 억	175914	N	N	12	N	N
115	20240711	151219	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	-50	5	-0.24	1488201500	71784	71.54	20700	20900	20550	26950	14550	20750	20731.64	0.83	11075	21316	21032	20716	20432	20116	20875	20275	106	6200	500	14520	50	1	21247382	4398	-61.98	3.44	12	0.34	-334.00	6025.00	66000	20230714	-68.64	16320	20231113	26.84	35700	-42.02	20240329	16500	25.45	20240126	132000	-84.32	20230714	16320	26.84	20231113	3.74	N	378340	500	106 억	175914	N	N	5	N	N
116	20240711	141220	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	0	3	0.00	1365967050	65884	65.66	20700	20900	20550	26950	14550	20750	20732.89	0.83	9589	21316	21032	20716	20432	20116	20875	20275	106	6200	500	14520	50	1	21247382	4409	-62.13	3.44	12	0.31	-334.00	6025.00	66000	20230714	-68.56	16320	20231113	27.14	35700	-41.88	20240329	16500	25.76	20240126	132000	-84.28	20230714	16320	27.14	20231113	3.74	N	378340	500	106 억	175914	N	N	5	N	N
117	20240711	131218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20800	50	2	0.24	1186829900	57233	57.04	20700	20900	20550	26950	14550	20750	20736.79	0.83	7634	21316	21032	20716	20432	20116	20875	20275	106	6200	500	14520	50	1	21247382	4419	-62.28	3.45	12	0.27	-334.00	6025.00	66000	20230714	-68.48	16320	20231113	27.45	35700	-41.74	20240329	16500	26.06	20240126	132000	-84.24	20230714	16320	27.45	20231113	3.74	N	378340	500	106 억	175914	N	N	5	N	N
118	20240711	121216	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20850	100	2	0.48	1018494350	49149	48.98	20700	20900	20550	26950	14550	20750	20722.54	0.83	6369	21316	21032	20716	20432	20116	20875	20275	106	6200	500	14520	50	1	21247382	4430	-62.43	3.46	12	0.23	-334.00	6025.00	66000	20230714	-68.41	16320	20231113	27.76	35700	-41.60	20240329	16500	26.36	20240126	132000	-84.20	20230714	16320	27.76	20231113	3.74	N	378340	500	106 억	175914	N	N	5	N	N
119	20240711	111213	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	0	3	0.00	754254500	36440	36.32	20700	20900	20550	26950	14550	20750	20698.42	0.83	619	21316	21032	20716	20432	20116	20875	20275	106	6200	500	14520	50	1	21247382	4409	-62.13	3.44	12	0.17	-334.00	6025.00	66000	20230714	-68.56	16320	20231113	27.14	35700	-41.88	20240329	16500	25.76	20240126	132000	-84.28	20230714	16320	27.14	20231113	3.74	N	378340	500	106 억	175914	N	N	5	N	N
120	20240711	101215	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	-150	5	-0.72	464496200	22407	22.33	20700	20900	20600	26950	14550	20750	20729.89	0.83	-2217	21316	21032	20716	20432	20116	20875	20275	106	6200	500	14520	50	1	21247382	4377	-61.68	3.42	12	0.11	-334.00	6025.00	66000	20230714	-68.79	16320	20231113	26.23	35700	-42.30	20240329	16500	24.85	20240126	132000	-84.39	20230714	16320	26.23	20231113	3.74	N	378340	500	106 억	175914	N	N	5	N	N
121	20240711	091212	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20900	150	2	0.72	156775950	7549	7.52	20700	20900	20700	26950	14550	20750	20767.97	0.83	1205	21316	21032	20716	20432	20116	20875	20275	106	6200	500	14520	50	1	21247382	4441	-62.57	3.47	12	0.04	-334.00	6025.00	66000	20230714	-68.33	16320	20231113	28.06	35700	-41.46	20240329	16500	26.67	20240126	132000	-84.17	20230714	16320	28.06	20231113	3.74	N	378340	500	106 억	175914	N	N	5	N	N
122	20240710	161206	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	0	3	0.00	2066537400	100041	71.54	21000	21000	20400	26950	14550	20750	20656.89	0.87	-9882	21216	20982	20666	20432	20116	21100	20550	106	6200	500	14520	50	1	21247382	4409	-62.13	3.44	12	0.47	-334.00	6025.00	66000	20230714	-68.56	16320	20231113	27.14	35700	-41.88	20240329	16500	25.76	20240126	132000	-84.28	20230714	16320	27.14	20231113	3.73	N	378340	500	106 억	185759	N	N	5	N	N
123	20240710	151212	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	0	3	0.00	1946228200	94248	67.40	21000	21000	20400	26950	14550	20750	20650.07	0.87	-9917	21216	20982	20666	20432	20116	21100	20550	106	6200	500	14520	50	1	21247382	4409	-62.13	3.44	12	0.44	-334.00	6025.00	66000	20230714	-68.56	16320	20231113	27.14	35700	-41.88	20240329	16500	25.76	20240126	132000	-84.28	20230714	16320	27.14	20231113	3.73	N	378340	500	106 억	185759	N	N	69	N	N
124	20240710	141212	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	-50	5	-0.24	1710265950	82844	59.24	21000	21000	20400	26950	14550	20750	20644.42	0.87	-13262	21216	20982	20666	20432	20116	21100	20550	106	6200	500	14520	50	1	21247382	4398	-61.98	3.44	12	0.39	-334.00	6025.00	66000	20230714	-68.64	16320	20231113	26.84	35700	-42.02	20240329	16500	25.45	20240126	132000	-84.32	20230714	16320	26.84	20231113	3.73	N	378340	500	106 억	185759	N	N	69	N	N
125	20240710	131211	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	0	3	0.00	1472716200	71394	51.06	21000	21000	20400	26950	14550	20750	20628.01	0.87	-14055	21216	20982	20666	20432	20116	21100	20550	106	6200	500	14520	50	1	21247382	4409	-62.13	3.44	12	0.34	-334.00	6025.00	66000	20230714	-68.56	16320	20231113	27.14	35700	-41.88	20240329	16500	25.76	20240126	132000	-84.28	20230714	16320	27.14	20231113	3.73	N	378340	500	106 억	185759	N	N	69	N	N
126	20240710	121208	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20850	100	2	0.48	1338397850	64912	46.42	21000	21000	20400	26950	14550	20750	20618.65	0.87	-15350	21216	20982	20666	20432	20116	21100	20550	106	6200	500	14520	50	1	21247382	4430	-62.43	3.46	12	0.31	-334.00	6025.00	66000	20230714	-68.41	16320	20231113	27.76	35700	-41.60	20240329	16500	26.36	20240126	132000	-84.20	20230714	16320	27.76	20231113	3.73	N	378340	500	106 억	185759	N	N	69	N	N
127	20240710	111210	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	-250	5	-1.20	910873300	44294	31.68	21000	21000	20400	26950	14550	20750	20564.26	0.87	-9228	21216	20982	20666	20432	20116	21100	20550	106	6200	500	14520	50	1	21247382	4356	-61.38	3.40	12	0.21	-334.00	6025.00	66000	20230714	-68.94	16320	20231113	25.61	35700	-42.58	20240329	16500	24.24	20240126	132000	-84.47	20230714	16320	25.61	20231113	3.73	N	378340	500	106 억	185759	N	N	69	N	N
128	20240710	101206	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20550	-200	5	-0.96	748918650	36385	26.02	21000	21000	20400	26950	14550	20750	20583.17	0.87	-9198	21216	20982	20666	20432	20116	21100	20550	106	6200	500	14520	50	1	21247382	4366	-61.53	3.41	12	0.17	-334.00	6025.00	66000	20230714	-68.86	16320	20231113	25.92	35700	-42.44	20240329	16500	24.55	20240126	132000	-84.43	20230714	16320	25.92	20231113	3.73	N	378340	500	106 억	185759	N	N	69	N	N
129	20240710	091211	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	-150	5	-0.72	243056700	11725	8.38	21000	21000	20550	26950	14550	20750	20729.78	0.87	-4692	21216	20982	20666	20432	20116	21100	20550	106	6200	500	14520	50	1	21247382	4377	-61.68	3.42	12	0.06	-334.00	6025.00	66000	20230714	-68.79	16320	20231113	26.23	35700	-42.30	20240329	16500	24.85	20240126	132000	-84.39	20230714	16320	26.23	20231113	3.73	N	378340	500	106 억	185759	N	N	69	N	N
130	20240709	161203	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	350	2	1.72	2877646150	138928	143.53	20350	20900	20350	26500	14300	20400	20713.10	0.82	10800	21013	20706	20343	20036	19673	20860	20190	106	6100	500	14280	50	1	21247382	4409	-62.13	3.44	12	0.65	-334.00	6025.00	66000	20230714	-68.56	16320	20231113	27.14	35700	-41.88	20240329	16500	25.76	20240126	132000	-84.28	20230714	16320	27.14	20231113	3.72	N	378340	500	106 억	174964	N	N	69	N	N
131	20240709	151210	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	350	2	1.72	2749411750	132749	137.15	20350	20900	20350	26500	14300	20400	20711.36	0.82	10405	21013	20706	20343	20036	19673	20860	20190	106	6100	500	14280	50	1	21247382	4409	-62.13	3.44	12	0.62	-334.00	6025.00	66000	20230714	-68.56	16320	20231113	27.14	35700	-41.88	20240329	16500	25.76	20240126	132000	-84.28	20230714	16320	27.14	20231113	3.72	N	378340	500	106 억	174964	N	N	179	N	N
132	20240709	141210	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	300	2	1.47	2535840500	122453	126.51	20350	20900	20350	26500	14300	20400	20708.68	0.82	10478	21013	20706	20343	20036	19673	20860	20190	106	6100	500	14280	50	1	21247382	4398	-61.98	3.44	12	0.58	-334.00	6025.00	66000	20230714	-68.64	16320	20231113	26.84	35700	-42.02	20240329	16500	25.45	20240126	132000	-84.32	20230714	16320	26.84	20231113	3.72	N	378340	500	106 억	174964	N	N	179	N	N
133	20240709	131214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20850	450	2	2.21	2112346300	102067	105.45	20350	20850	20350	26500	14300	20400	20695.68	0.82	12469	21013	20706	20343	20036	19673	20860	20190	106	6100	500	14280	50	1	21247382	4430	-62.43	3.46	12	0.48	-334.00	6025.00	66000	20230714	-68.41	16320	20231113	27.76	35700	-41.60	20240329	16500	26.36	20240126	132000	-84.20	20230714	16320	27.76	20231113	3.72	N	378340	500	106 억	174964	N	N	179	N	N
134	20240709	121214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	350	2	1.72	1734041650	83863	86.64	20350	20800	20350	26500	14300	20400	20677.08	0.82	12647	21013	20706	20343	20036	19673	20860	20190	106	6100	500	14280	50	1	21247382	4409	-62.13	3.44	12	0.39	-334.00	6025.00	66000	20230714	-68.56	16320	20231113	27.14	35700	-41.88	20240329	16500	25.76	20240126	132000	-84.28	20230714	16320	27.14	20231113	3.72	N	378340	500	106 억	174964	N	N	179	N	N
135	20240709	111215	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	300	2	1.47	1523751600	73701	76.14	20350	20800	20350	26500	14300	20400	20674.78	0.82	13252	21013	20706	20343	20036	19673	20860	20190	106	6100	500	14280	50	1	21247382	4398	-61.98	3.44	12	0.35	-334.00	6025.00	66000	20230714	-68.64	16320	20231113	26.84	35700	-42.02	20240329	16500	25.45	20240126	132000	-84.32	20230714	16320	26.84	20231113	3.72	N	378340	500	106 억	174964	N	N	179	N	N
136	20240709	101210	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	350	2	1.72	1158325200	56077	57.94	20350	20800	20350	26500	14300	20400	20655.98	0.82	15166	21013	20706	20343	20036	19673	20860	20190	106	6100	500	14280	50	1	21247382	4409	-62.13	3.44	12	0.26	-334.00	6025.00	66000	20230714	-68.56	16320	20231113	27.14	35700	-41.88	20240329	16500	25.76	20240126	132000	-84.28	20230714	16320	27.14	20231113	3.72	N	378340	500	106 억	174964	N	N	179	N	N
137	20240709	091207	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	100	2	0.49	188030100	9165	9.47	20350	20600	20350	26500	14300	20400	20516.10	0.82	2347	21013	20706	20343	20036	19673	20860	20190	106	6100	500	14280	50	1	21247382	4356	-61.38	3.40	12	0.04	-334.00	6025.00	66000	20230714	-68.94	16320	20231113	25.61	35700	-42.58	20240329	16500	24.24	20240126	132000	-84.47	20230714	16320	25.61	20231113	3.72	N	378340	500	106 억	174964	N	N	179	N	N
138	20240708	161200	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	350	2	1.75	1938770020	95463	59.33	20050	20650	19980	26050	14050	20050	20309.06	0.73	20058	21023	20536	20263	19776	19503	20780	20020	106	6000	500	14030	50	1	21247382	4334	-61.08	3.39	12	0.45	-334.00	6025.00	66000	20230714	-69.09	16320	20231113	25.00	35700	-42.86	20240329	16500	23.64	20240126	132000	-84.55	20230714	16320	25.00	20231113	3.64	N	378340	500	106 억	154857	N	N	179	N	N
139	20240708	151202	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	350	2	1.75	1835114270	90385	56.17	20050	20650	19980	26050	14050	20050	20303.48	0.73	17392	21023	20536	20263	19776	19503	20780	20020	106	6000	500	14030	50	1	21247382	4334	-61.08	3.39	12	0.43	-334.00	6025.00	66000	20230714	-69.09	16320	20231113	25.00	35700	-42.86	20240329	16500	23.64	20240126	132000	-84.55	20230714	16320	25.00	20231113	3.64	N	378340	500	106 억	154857	N	N	36	N	N
140	20240708	141205	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	450	2	2.24	1728895570	85186	52.94	20050	20650	19980	26050	14050	20050	20295.72	0.73	16317	21023	20536	20263	19776	19503	20780	20020	106	6000	500	14030	50	1	21247382	4356	-61.38	3.40	12	0.40	-334.00	6025.00	66000	20230714	-68.94	16320	20231113	25.61	35700	-42.58	20240329	16500	24.24	20240126	132000	-84.47	20230714	16320	25.61	20231113	3.64	N	378340	500	106 억	154857	N	N	36	N	N
141	20240708	131200	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	450	2	2.24	1624268670	80081	49.77	20050	20650	19980	26050	14050	20050	20283.01	0.73	15594	21023	20536	20263	19776	19503	20780	20020	106	6000	500	14030	50	1	21247382	4356	-61.38	3.40	12	0.38	-334.00	6025.00	66000	20230714	-68.94	16320	20231113	25.61	35700	-42.58	20240329	16500	24.24	20240126	132000	-84.47	20230714	16320	25.61	20231113	3.64	N	378340	500	106 억	154857	N	N	36	N	N
142	20240708	121202	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20450	400	2	2.00	1446414020	71385	44.37	20050	20650	19980	26050	14050	20050	20262.34	0.73	14559	21023	20536	20263	19776	19503	20780	20020	106	6000	500	14030	50	1	21247382	4345	-61.23	3.39	12	0.34	-334.00	6025.00	66000	20230714	-69.02	16320	20231113	25.31	35700	-42.72	20240329	16500	23.94	20240126	132000	-84.51	20230714	16320	25.31	20231113	3.64	N	378340	500	106 억	154857	N	N	36	N	N
143	20240708	111159	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	350	2	1.75	1311923670	64799	40.27	20050	20650	19980	26050	14050	20050	20246.24	0.73	13133	21023	20536	20263	19776	19503	20780	20020	106	6000	500	14030	50	1	21247382	4334	-61.08	3.39	12	0.30	-334.00	6025.00	66000	20230714	-69.09	16320	20231113	25.00	35700	-42.86	20240329	16500	23.64	20240126	132000	-84.55	20230714	16320	25.00	20231113	3.64	N	378340	500	106 억	154857	N	N	36	N	N
144	20240708	101159	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20450	400	2	2.00	893385320	44350	27.56	20050	20450	19980	26050	14050	20050	20144.11	0.73	9949	21023	20536	20263	19776	19503	20780	20020	106	6000	500	14030	50	1	21247382	4345	-61.23	3.39	12	0.21	-334.00	6025.00	66000	20230714	-69.02	16320	20231113	25.31	35700	-42.72	20240329	16500	23.94	20240126	132000	-84.51	20230714	16320	25.31	20231113	3.64	N	378340	500	106 억	154857	N	N	36	N	N
145	20240708	091159	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19980	-70	5	-0.35	210648410	10517	6.54	20050	20100	19980	26050	14050	20050	20029.20	0.73	-6242	21023	20536	20263	19776	19503	20780	20020	106	6000	500	14030	10	1	21247382	4245	-59.82	3.32	12	0.05	-334.00	6025.00	66000	20230714	-69.73	16320	20231113	22.43	35700	-44.03	20240329	16500	21.09	20240126	132000	-84.86	20230714	16320	22.43	20231113	3.64	N	378340	500	106 억	154857	N	N	36	N	N
146	20240705	161153	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20050	70	2	0.35	3221379160	158885	62.73	20000	20750	19990	25950	13990	19980	20275.15	0.62	23036	21426	20702	20226	19502	19026	20465	19265	106	5970	500	13980	50	1	21247382	4260	-60.03	3.33	12	0.75	-334.00	6025.00	66000	20230714	-69.62	16320	20231113	22.86	35700	-43.84	20240329	16500	21.52	20240126	132000	-84.81	20230714	16320	22.86	20231113	3.67	N	378340	500	106 억	131879	N	N	36	N	N
147	20240705	151157	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20050	70	2	0.35	3050815360	150377	59.37	20000	20750	19990	25950	13990	19980	20287.78	0.62	23421	21426	20702	20226	19502	19026	20465	19265	106	5970	500	13980	50	1	21247382	4260	-60.03	3.33	12	0.71	-334.00	6025.00	66000	20230714	-69.62	16320	20231113	22.86	35700	-43.84	20240329	16500	21.52	20240126	132000	-84.81	20230714	16320	22.86	20231113	3.67	N	378340	500	106 억	131879	N	N	61	N	N
148	20240705	141159	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20000	20	2	0.10	2560750000	125893	49.70	20000	20750	20000	25950	13990	19980	20340.69	0.62	24589	21426	20702	20226	19502	19026	20465	19265	106	5970	500	13980	50	1	21247382	4249	-59.88	3.32	12	0.59	-334.00	6025.00	66000	20230714	-69.70	16320	20231113	22.55	35700	-43.98	20240329	16500	21.21	20240126	132000	-84.85	20230714	16320	22.55	20231113	3.67	N	378340	500	106 억	131879	N	N	61	N	N
149	20240705	131156	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20150	170	2	0.85	2316146500	113716	44.90	20000	20750	20000	25950	13990	19980	20367.82	0.62	29430	21426	20702	20226	19502	19026	20465	19265	106	5970	500	13980	50	1	21247382	4281	-60.33	3.34	12	0.54	-334.00	6025.00	66000	20230714	-69.47	16320	20231113	23.47	35700	-43.56	20240329	16500	22.12	20240126	132000	-84.73	20230714	16320	23.47	20231113	3.67	N	378340	500	106 억	131879	N	N	61	N	N
150	20240705	121157	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20150	170	2	0.85	2106765150	103312	40.79	20000	20750	20000	25950	13990	19980	20392.26	0.62	29634	21426	20702	20226	19502	19026	20465	19265	106	5970	500	13980	50	1	21247382	4281	-60.33	3.34	12	0.49	-334.00	6025.00	66000	20230714	-69.47	16320	20231113	23.47	35700	-43.56	20240329	16500	22.12	20240126	132000	-84.73	20230714	16320	23.47	20231113	3.67	N	378340	500	106 억	131879	N	N	61	N	N
151	20240705	111154	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20250	270	2	1.35	1903651400	93264	36.82	20000	20750	20000	25950	13990	19980	20411.43	0.62	28627	21426	20702	20226	19502	19026	20465	19265	106	5970	500	13980	50	1	21247382	4303	-60.63	3.36	12	0.44	-334.00	6025.00	66000	20230714	-69.32	16320	20231113	24.08	35700	-43.28	20240329	16500	22.73	20240126	132000	-84.66	20230714	16320	24.08	20231113	3.67	N	378340	500	106 억	131879	N	N	61	N	N
152	20240705	101153	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	320	2	1.60	1620048400	79224	31.28	20000	20750	20000	25950	13990	19980	20448.96	0.62	30421	21426	20702	20226	19502	19026	20465	19265	106	5970	500	13980	50	1	21247382	4313	-60.78	3.37	12	0.37	-334.00	6025.00	66000	20230714	-69.24	16320	20231113	24.39	35700	-43.14	20240329	16500	23.03	20240126	132000	-84.62	20230714	16320	24.39	20231113	3.67	N	378340	500	106 억	131879	N	N	61	N	N
153	20240705	091156	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	520	2	2.60	953049750	46486	18.35	20000	20750	20000	25950	13990	19980	20501.87	0.62	22691	21426	20702	20226	19502	19026	20465	19265	106	5970	500	13980	50	1	21247382	4356	-61.38	3.40	12	0.22	-334.00	6025.00	66000	20230714	-68.94	16320	20231113	25.61	35700	-42.58	20240329	16500	24.24	20240126	132000	-84.47	20230714	16320	25.61	20231113	3.67	N	378340	500	106 억	131879	N	N	61	N	N
154	20240704	161149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19980	-370	5	-1.82	5047897940	251673	139.79	20500	20950	19750	26450	14250	20350	20057.48	0.82	-43076	21450	20900	20500	19950	19550	21175	20225	106	6100	500	14240	10	1	21247382	4245	-59.82	3.32	12	1.18	-334.00	6025.00	66000	20230714	-69.73	16320	20231113	22.43	35700	-44.03	20240329	16500	21.09	20240126	132000	-84.86	20230714	16320	22.43	20231113	3.77	N	378340	500	106 억	174281	N	N	61	N	N
155	20240704	151154	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19770	-580	5	-2.85	4574109670	227872	126.57	20500	20950	19750	26450	14250	20350	20073.15	0.82	-41395	21450	20900	20500	19950	19550	21175	20225	106	6100	500	14240	10	1	21247382	4201	-59.19	3.28	12	1.07	-334.00	6025.00	66000	20230714	-70.05	16320	20231113	21.14	35700	-44.62	20240329	16500	19.82	20240126	132000	-85.02	20230714	16320	21.14	20231113	3.77	N	378340	500	106 억	174281	N	N	85	N	N
156	20240704	141152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19960	-390	5	-1.92	3457346760	171679	95.36	20500	20950	19860	26450	14250	20350	20138.44	0.82	-30923	21450	20900	20500	19950	19550	21175	20225	106	6100	500	14240	10	1	21247382	4241	-59.76	3.31	12	0.81	-334.00	6025.00	66000	20230714	-69.76	16320	20231113	22.30	35700	-44.09	20240329	16500	20.97	20240126	132000	-84.88	20230714	16320	22.30	20231113	3.77	N	378340	500	106 억	174281	N	N	85	N	N
157	20240704	131152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19860	-490	5	-2.41	2977266010	147606	81.99	20500	20950	19860	26450	14250	20350	20170.36	0.82	-40803	21450	20900	20500	19950	19550	21175	20225	106	6100	500	14240	10	1	21247382	4220	-59.46	3.30	12	0.69	-334.00	6025.00	66000	20230714	-69.91	16320	20231113	21.69	35700	-44.37	20240329	16500	20.36	20240126	132000	-84.95	20230714	16320	21.69	20231113	3.77	N	378340	500	106 억	174281	N	N	85	N	N
158	20240704	121152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19920	-430	5	-2.11	2424089970	119794	66.54	20500	20950	19900	26450	14250	20350	20235.49	0.82	-34851	21450	20900	20500	19950	19550	21175	20225	106	6100	500	14240	10	1	21247382	4232	-59.64	3.31	12	0.56	-334.00	6025.00	66000	20230714	-69.82	16320	20231113	22.06	35700	-44.20	20240329	16500	20.73	20240126	132000	-84.91	20230714	16320	22.06	20231113	3.77	N	378340	500	106 억	174281	N	N	85	N	N
159	20240704	111150	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20100	-250	5	-1.23	1442544300	70684	39.26	20500	20950	20100	26450	14250	20350	20408.36	0.82	-7485	21450	20900	20500	19950	19550	21175	20225	106	6100	500	14240	50	1	21247382	4271	-60.18	3.34	12	0.33	-334.00	6025.00	66000	20230714	-69.55	16320	20231113	23.16	35700	-43.70	20240329	16500	21.82	20240126	132000	-84.77	20230714	16320	23.16	20231113	3.77	N	378340	500	106 억	174281	N	N	85	N	N
160	20240704	101151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	0	3	0.00	857895650	41745	23.19	20500	20950	20350	26450	14250	20350	20550.86	0.82	2010	21450	20900	20500	19950	19550	21175	20225	106	6100	500	14240	50	1	21247382	4324	-60.93	3.38	12	0.20	-334.00	6025.00	66000	20230714	-69.17	16320	20231113	24.69	35700	-43.00	20240329	16500	23.33	20240126	132000	-84.58	20230714	16320	24.69	20231113	3.77	N	378340	500	106 억	174281	N	N	85	N	N
161	20240704	091153	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	350	2	1.72	298341750	14414	8.01	20500	20950	20500	26450	14250	20350	20698.05	0.82	3650	21450	20900	20500	19950	19550	21175	20225	106	6100	500	14240	50	1	21247382	4398	-61.98	3.44	12	0.07	-334.00	6025.00	66000	20230714	-68.64	16320	20231113	26.84	35700	-42.02	20240329	16500	25.45	20240126	132000	-84.32	20230714	16320	26.84	20231113	3.77	N	378340	500	106 억	174281	N	N	85	N	N
162	20240703	161146	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	350	2	1.75	3646331800	177920	75.66	20250	21050	20100	26000	14000	20000	20497.29	0.64	38242	21580	20790	20310	19520	19040	20550	19280	106	6000	500	14000	50	1	21247382	4324	-60.93	3.38	12	0.84	-334.00	6025.00	66000	20230714	-69.17	16320	20231113	24.69	35700	-43.00	20240329	16500	23.33	20240126	132000	-84.58	20230714	16320	24.69	20231113	3.79	N	378340	500	106 억	136668	N	N	85	N	N
163	20240703	151150	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	350	2	1.75	3411411200	166383	70.75	20250	21050	20100	26000	14000	20000	20503.36	0.64	37790	21580	20790	20310	19520	19040	20550	19280	106	6000	500	14000	50	1	21247382	4324	-60.93	3.38	12	0.78	-334.00	6025.00	66000	20230714	-69.17	16320	20231113	24.69	35700	-43.00	20240329	16500	23.33	20240126	132000	-84.58	20230714	16320	24.69	20231113	3.79	N	378340	500	106 억	136668	N	N	13	N	N
164	20240703	141150	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	500	2	2.50	3012260500	146809	62.43	20250	21050	20100	26000	14000	20000	20518.23	0.64	35970	21580	20790	20310	19520	19040	20550	19280	106	6000	500	14000	50	1	21247382	4356	-61.38	3.40	12	0.69	-334.00	6025.00	66000	20230714	-68.94	16320	20231113	25.61	35700	-42.58	20240329	16500	24.24	20240126	132000	-84.47	20230714	16320	25.61	20231113	3.79	N	378340	500	106 억	136668	N	N	13	N	N
165	20240703	131149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20200	200	2	1.00	2718752850	132353	56.28	20250	21050	20100	26000	14000	20000	20541.68	0.64	32402	21580	20790	20310	19520	19040	20550	19280	106	6000	500	14000	50	1	21247382	4292	-60.48	3.35	12	0.62	-334.00	6025.00	66000	20230714	-69.39	16320	20231113	23.77	35700	-43.42	20240329	16500	22.42	20240126	132000	-84.70	20230714	16320	23.77	20231113	3.79	N	378340	500	106 억	136668	N	N	13	N	N
166	20240703	121148	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20200	200	2	1.00	2596774850	126313	53.71	20250	21050	20100	26000	14000	20000	20558.25	0.64	32345	21580	20790	20310	19520	19040	20550	19280	106	6000	500	14000	50	1	21247382	4292	-60.48	3.35	12	0.59	-334.00	6025.00	66000	20230714	-69.39	16320	20231113	23.77	35700	-43.42	20240329	16500	22.42	20240126	132000	-84.70	20230714	16320	23.77	20231113	3.79	N	378340	500	106 억	136668	N	N	13	N	N
167	20240703	111151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20200	200	2	1.00	2400766800	116589	49.58	20250	21050	20150	26000	14000	20000	20591.71	0.64	34751	21580	20790	20310	19520	19040	20550	19280	106	6000	500	14000	50	1	21247382	4292	-60.48	3.35	12	0.55	-334.00	6025.00	66000	20230714	-69.39	16320	20231113	23.77	35700	-43.42	20240329	16500	22.42	20240126	132000	-84.70	20230714	16320	23.77	20231113	3.79	N	378340	500	106 억	136668	N	N	13	N	N
168	20240703	101151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	350	2	1.75	2058519550	99677	42.39	20250	21050	20250	26000	14000	20000	20651.90	0.64	41134	21580	20790	20310	19520	19040	20550	19280	106	6000	500	14000	50	1	21247382	4324	-60.93	3.38	12	0.47	-334.00	6025.00	66000	20230714	-69.17	16320	20231113	24.69	35700	-43.00	20240329	16500	23.33	20240126	132000	-84.58	20230714	16320	24.69	20231113	3.79	N	378340	500	106 억	136668	N	N	13	N	N
169	20240703	091147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	700	2	3.50	846576650	41166	17.51	20250	20800	20250	26000	14000	20000	20564.95	0.64	25997	21580	20790	20310	19520	19040	20550	19280	106	6000	500	14000	50	1	21247382	4398	-61.98	3.44	12	0.19	-334.00	6025.00	66000	20230714	-68.64	16320	20231113	26.84	35700	-42.02	20240329	16500	25.45	20240126	132000	-84.32	20230714	16320	26.84	20231113	3.79	N	378340	500	106 억	136668	N	N	13	N	N
170	20240702	161144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20000	-700	5	-3.38	4709893050	234266	197.95	20600	21100	19830	26900	14500	20700	20104.94	0.69	-9289	21433	21066	20683	20316	19933	20875	20125	106	6200	500	14490	50	1	21247382	4249	-59.88	3.32	12	1.10	-334.00	6025.00	66000	20230714	-69.70	16320	20231113	22.55	35700	-43.98	20240329	16500	21.21	20240126	132000	-84.85	20230714	16320	22.55	20231113	3.84	N	378340	500	106 억	147046	N	N	13	N	N
171	20240702	151146	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20000	-700	5	-3.38	4600035360	228773	193.30	20600	21100	19830	26900	14500	20700	20107.42	0.69	-8771	21433	21066	20683	20316	19933	20875	20125	106	6200	500	14490	50	1	21247382	4249	-59.88	3.32	12	1.08	-334.00	6025.00	66000	20230714	-69.70	16320	20231113	22.55	35700	-43.98	20240329	16500	21.21	20240126	132000	-84.85	20230714	16320	22.55	20231113	3.84	N	378340	500	106 억	147046	N	N	11	N	N
172	20240702	141147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19850	-850	5	-4.11	4060573780	201793	170.51	20600	21100	19830	26900	14500	20700	20122.47	0.69	-22123	21433	21066	20683	20316	19933	20875	20125	106	6200	500	14490	10	1	21247382	4218	-59.43	3.29	12	0.95	-334.00	6025.00	66000	20230714	-69.92	16320	20231113	21.63	35700	-44.40	20240329	16500	20.30	20240126	132000	-84.96	20230714	16320	21.63	20231113	3.84	N	378340	500	106 억	147046	N	N	11	N	N
173	20240702	131147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19900	-800	5	-3.86	3518037520	174467	147.42	20600	21100	19850	26900	14500	20700	20164.49	0.69	-23718	21433	21066	20683	20316	19933	20875	20125	106	6200	500	14490	10	1	21247382	4228	-59.58	3.30	12	0.82	-334.00	6025.00	66000	20230714	-69.85	16320	20231113	21.94	35700	-44.26	20240329	16500	20.61	20240126	132000	-84.92	20230714	16320	21.94	20231113	3.84	N	378340	500	106 억	147046	N	N	11	N	N
174	20240702	121147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20050	-650	5	-3.14	2565285200	126639	107.00	20600	21100	20000	26900	14500	20700	20256.68	0.69	-21142	21433	21066	20683	20316	19933	20875	20125	106	6200	500	14490	50	1	21247382	4260	-60.03	3.33	12	0.60	-334.00	6025.00	66000	20230714	-69.62	16320	20231113	22.86	35700	-43.84	20240329	16500	21.52	20240126	132000	-84.81	20230714	16320	22.86	20231113	3.84	N	378340	500	106 억	147046	N	N	11	N	N
175	20240702	111146	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20050	-650	5	-3.14	2219837900	109390	92.43	20600	21100	20000	26900	14500	20700	20292.88	0.69	-20615	21433	21066	20683	20316	19933	20875	20125	106	6200	500	14490	50	1	21247382	4260	-60.03	3.33	12	0.51	-334.00	6025.00	66000	20230714	-69.62	16320	20231113	22.86	35700	-43.84	20240329	16500	21.52	20240126	132000	-84.81	20230714	16320	22.86	20231113	3.84	N	378340	500	106 억	147046	N	N	11	N	N
176	20240702	101145	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20150	-550	5	-2.66	1739791300	85475	72.22	20600	21100	20000	26900	14500	20700	20354.39	0.69	-19636	21433	21066	20683	20316	19933	20875	20125	106	6200	500	14490	50	1	21247382	4281	-60.33	3.34	12	0.40	-334.00	6025.00	66000	20230714	-69.47	16320	20231113	23.47	35700	-43.56	20240329	16500	22.12	20240126	132000	-84.73	20230714	16320	23.47	20231113	3.84	N	378340	500	106 억	147046	N	N	11	N	N
177	20240702	091146	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	0	3	0.00	570325300	27560	23.29	20600	21100	20450	26900	14500	20700	20693.95	0.69	4559	21433	21066	20683	20316	19933	20875	20125	106	6200	500	14490	50	1	21247382	4398	-61.98	3.44	12	0.13	-334.00	6025.00	66000	20230714	-68.64	16320	20231113	26.84	35700	-42.02	20240329	16500	25.45	20240126	132000	-84.32	20230714	16320	26.84	20231113	3.84	N	378340	500	106 억	147046	N	N	11	N	N
178	20240701	161141	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	0	3	0.00	2421852300	117622	125.28	20750	21050	20300	26900	14500	20700	20589.84	0.66	7784	21233	20966	20683	20416	20133	20825	20275	106	6200	500	14490	50	1	21247382	4398	-61.98	3.44	12	0.55	-334.00	6025.00	66000	20230714	-68.64	16320	20231113	26.84	35700	-42.02	20240329	16500	25.45	20240126	132000	-84.32	20230714	16320	26.84	20231113	3.81	N	378340	500	106 억	139227	N	N	11	N	N
179	20240701	151144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	-100	5	-0.48	2244868700	109043	116.14	20750	21050	20300	26900	14500	20700	20587.00	0.66	5760	21233	20966	20683	20416	20133	20825	20275	106	6200	500	14490	50	1	21247382	4377	-61.68	3.42	12	0.51	-334.00	6025.00	66000	20230714	-68.79	16320	20231113	26.23	35700	-42.30	20240329	16500	24.85	20240126	132000	-84.39	20230714	16320	26.23	20231113	3.81	N	378340	500	106 억	139227	N	N	0	N	N
180	20240701	141142	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20450	-250	5	-1.21	1911135700	92755	98.79	20750	21050	20300	26900	14500	20700	20604.13	0.66	-74	21233	20966	20683	20416	20133	20825	20275	106	6200	500	14490	50	1	21247382	4345	-61.23	3.39	12	0.44	-334.00	6025.00	66000	20230714	-69.02	16320	20231113	25.31	35700	-42.72	20240329	16500	23.94	20240126	132000	-84.51	20230714	16320	25.31	20231113	3.81	N	378340	500	106 억	139227	N	N	0	N	N
181	20240701	131142	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	-100	5	-0.48	1443346050	69868	74.41	20750	21050	20450	26900	14500	20700	20658.18	0.66	3779	21233	20966	20683	20416	20133	20825	20275	106	6200	500	14490	50	1	21247382	4377	-61.68	3.42	12	0.33	-334.00	6025.00	66000	20230714	-68.79	16320	20231113	26.23	35700	-42.30	20240329	16500	24.85	20240126	132000	-84.39	20230714	16320	26.23	20231113	3.81	N	378340	500	106 억	139227	N	N	0	N	N
182	20240701	121143	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20650	-50	5	-0.24	1066105700	51506	54.86	20750	21050	20450	26900	14500	20700	20698.67	0.66	3569	21233	20966	20683	20416	20133	20825	20275	106	6200	500	14490	50	1	21247382	4388	-61.83	3.43	12	0.24	-334.00	6025.00	66000	20230714	-68.71	16320	20231113	26.53	35700	-42.16	20240329	16500	25.15	20240126	132000	-84.36	20230714	16320	26.53	20231113	3.81	N	378340	500	106 억	139227	N	N	0	N	N
183	20240701	111139	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	50	2	0.24	860438100	41557	44.26	20750	21050	20450	26900	14500	20700	20705.01	0.66	2609	21233	20966	20683	20416	20133	20825	20275	106	6200	500	14490	50	1	21247382	4409	-62.13	3.44	12	0.20	-334.00	6025.00	66000	20230714	-68.56	16320	20231113	27.14	35700	-41.88	20240329	16500	25.76	20240126	132000	-84.28	20230714	16320	27.14	20231113	3.81	N	378340	500	106 억	139227	N	N	0	N	N
184	20240701	101138	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20900	200	2	0.97	653543450	31597	33.65	20750	21050	20450	26900	14500	20700	20683.72	0.66	1512	21233	20966	20683	20416	20133	20825	20275	106	6200	500	14490	50	1	21247382	4441	-62.57	3.47	12	0.15	-334.00	6025.00	66000	20230714	-68.33	16320	20231113	28.06	35700	-41.46	20240329	16500	26.67	20240126	132000	-84.17	20230714	16320	28.06	20231113	3.81	N	378340	500	106 억	139227	N	N	0	N	N
185	20240701	091136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20450	-250	5	-1.21	199548100	9712	10.34	20750	20750	20450	26900	14500	20700	20546.55	0.66	-3787	21233	20966	20683	20416	20133	20825	20275	106	6200	500	14490	50	1	21247382	4345	-61.23	3.39	12	0.05	-334.00	6025.00	66000	20230714	-69.02	16320	20231113	25.31	35700	-42.72	20240329	16500	23.94	20240126	132000	-84.51	20230714	16320	25.31	20231113	3.81	N	378340	500	106 억	139227	N	N	0	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History