KissMeData/187870/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

81 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	investmentCareful	shortOverheated
2	20240731	160931	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14870	-30	5	-0.20	32960710	2215	51.21	15030	15030	14790	19370	10430	14900	14880.68	1.07	132	15646	15272	15026	14652	14406	15150	14530	35	4470	500	10130	10	1	7036609	1046	14.54	0.74	12	0.03	1023.00	20221.00	17570	20240618	-15.37	12200	20231010	21.89	17570	-15.37	20240618	13750	8.15	20240131	17570	-15.37	20240618	12200	21.89	20231010	0.87	N	187870	500	35 억	75527	N	N	N	N
3	20240731	150944	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14870	-30	5	-0.20	31103240	2090	48.32	15030	15030	14790	19370	10430	14900	14881.93	1.07	159	15646	15272	15026	14652	14406	15150	14530	35	4470	500	10130	10	1	7036609	1046	14.54	0.74	12	0.03	1023.00	20221.00	17570	20240618	-15.37	12200	20231010	21.89	17570	-15.37	20240618	13750	8.15	20240131	17570	-15.37	20240618	12200	21.89	20231010	0.87	N	187870	500	35 억	75527	N	N	N	N
4	20240731	140944	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14970	70	2	0.47	19202990	1295	29.94	15030	15030	14790	19370	10430	14900	14828.56	1.07	66	15646	15272	15026	14652	14406	15150	14530	35	4470	500	10130	10	1	7036609	1053	14.63	0.74	12	0.02	1023.00	20221.00	17570	20240618	-14.80	12200	20231010	22.70	17570	-14.80	20240618	13750	8.87	20240131	17570	-14.80	20240618	12200	22.70	20231010	0.87	N	187870	500	35 억	75527	N	N	N	N
5	20240731	130939	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14800	-100	5	-0.67	14964760	1009	23.33	15030	15030	14790	19370	10430	14900	14831.28	1.07	-3	15646	15272	15026	14652	14406	15150	14530	35	4470	500	10130	10	1	7036609	1041	14.47	0.73	12	0.01	1023.00	20221.00	17570	20240618	-15.77	12200	20231010	21.31	17570	-15.77	20240618	13750	7.64	20240131	17570	-15.77	20240618	12200	21.31	20231010	0.87	N	187870	500	35 억	75527	N	N	N	N
6	20240731	120940	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14810	-90	5	-0.60	6378190	429	9.92	15030	15030	14810	19370	10430	14900	14867.58	1.07	-31	15646	15272	15026	14652	14406	15150	14530	35	4470	500	10130	10	1	7036609	1042	14.48	0.73	12	0.01	1023.00	20221.00	17570	20240618	-15.71	12200	20231010	21.39	17570	-15.71	20240618	13750	7.71	20240131	17570	-15.71	20240618	12200	21.39	20231010	0.87	N	187870	500	35 억	75527	N	N	N	N
7	20240731	110943	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14850	-50	5	-0.34	2372190	159	3.68	15030	15030	14830	19370	10430	14900	14919.43	1.07	-1	15646	15272	15026	14652	14406	15150	14530	35	4470	500	10130	10	1	7036609	1045	14.52	0.73	12	0.00	1023.00	20221.00	17570	20240618	-15.48	12200	20231010	21.72	17570	-15.48	20240618	13750	8.00	20240131	17570	-15.48	20240618	12200	21.72	20231010	0.87	N	187870	500	35 억	75527	N	N	N	N
8	20240731	100938	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15020	120	2	0.81	389990	26	0.60	15030	15030	14830	19370	10430	14900	14999.62	1.07	0	15646	15272	15026	14652	14406	15150	14530	35	4470	500	10130	10	1	7036609	1057	14.68	0.74	12	0.00	1023.00	20221.00	17570	20240618	-14.51	12200	20231010	23.11	17570	-14.51	20240618	13750	9.24	20240131	17570	-14.51	20240618	12200	23.11	20231010	0.87	N	187870	500	35 억	75527	N	N	N	N
9	20240731	090938	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15020	120	2	0.81	135220	9	0.21	15030	15030	15020	19370	10430	14900	15024.44	1.07	0	15646	15272	15026	14652	14406	15150	14530	35	4470	500	10130	10	1	7036609	1057	14.68	0.74	12	0.00	1023.00	20221.00	17570	20240618	-14.51	12200	20231010	23.11	17570	-14.51	20240618	13750	9.24	20240131	17570	-14.51	20240618	12200	23.11	20231010	0.87	N	187870	500	35 억	75527	N	N	N	N
10	20240730	160915	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14900	-150	5	-1.00	64401570	4325	118.53	15400	15400	14780	19560	10540	15050	14890.54	1.11	-2346	15676	15362	15186	14872	14696	15275	14785	35	4510	500	10230	10	1	7036609	1048	14.57	0.74	12	0.06	1023.00	20221.00	17570	20240618	-15.20	12200	20231010	22.13	17570	-15.20	20240618	13750	8.36	20240131	17570	-15.20	20240618	12200	22.13	20231010	0.88	N	187870	500	35 억	77817	N	N	N	N
11	20240730	150932	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14900	-150	5	-1.00	63507770	4265	116.88	15400	15400	14780	19560	10540	15050	14890.45	1.11	-2326	15676	15362	15186	14872	14696	15275	14785	35	4510	500	10230	10	1	7036609	1048	14.57	0.74	12	0.06	1023.00	20221.00	17570	20240618	-15.20	12200	20231010	22.13	17570	-15.20	20240618	13750	8.36	20240131	17570	-15.20	20240618	12200	22.13	20231010	0.88	N	187870	500	35 억	77817	N	N	N	N
12	20240730	140921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14850	-200	5	-1.33	58104980	3902	106.93	15400	15400	14780	19560	10540	15050	14891.08	1.11	-2186	15676	15362	15186	14872	14696	15275	14785	35	4510	500	10230	10	1	7036609	1045	14.52	0.73	12	0.06	1023.00	20221.00	17570	20240618	-15.48	12200	20231010	21.72	17570	-15.48	20240618	13750	8.00	20240131	17570	-15.48	20240618	12200	21.72	20231010	0.88	N	187870	500	35 억	77817	N	N	N	N
13	20240730	130926	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14890	-160	5	-1.06	33313910	2230	61.11	15400	15400	14890	19560	10540	15050	14938.97	1.11	-1448	15676	15362	15186	14872	14696	15275	14785	35	4510	500	10230	10	1	7036609	1048	14.56	0.74	12	0.03	1023.00	20221.00	17570	20240618	-15.25	12200	20231010	22.05	17570	-15.25	20240618	13750	8.29	20240131	17570	-15.25	20240618	12200	22.05	20231010	0.88	N	187870	500	35 억	77817	N	N	N	N
14	20240730	120919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14890	-160	5	-1.06	24915930	1666	45.66	15400	15400	14890	19560	10540	15050	14955.54	1.11	-938	15676	15362	15186	14872	14696	15275	14785	35	4510	500	10230	10	1	7036609	1048	14.56	0.74	12	0.02	1023.00	20221.00	17570	20240618	-15.25	12200	20231010	22.05	17570	-15.25	20240618	13750	8.29	20240131	17570	-15.25	20240618	12200	22.05	20231010	0.88	N	187870	500	35 억	77817	N	N	N	N
15	20240730	110925	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14940	-110	5	-0.73	11133170	742	20.33	15400	15400	14920	19560	10540	15050	15004.27	1.11	-508	15676	15362	15186	14872	14696	15275	14785	35	4510	500	10230	10	1	7036609	1051	14.60	0.74	12	0.01	1023.00	20221.00	17570	20240618	-14.97	12200	20231010	22.46	17570	-14.97	20240618	13750	8.65	20240131	17570	-14.97	20240618	12200	22.46	20231010	0.88	N	187870	500	35 억	77817	N	N	N	N
16	20240730	100931	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14920	-130	5	-0.86	7684920	511	14.00	15400	15400	14920	19560	10540	15050	15038.98	1.11	-367	15676	15362	15186	14872	14696	15275	14785	35	4510	500	10230	10	1	7036609	1050	14.58	0.74	12	0.01	1023.00	20221.00	17570	20240618	-15.08	12200	20231010	22.30	17570	-15.08	20240618	13750	8.51	20240131	17570	-15.08	20240618	12200	22.30	20231010	0.88	N	187870	500	35 억	77817	N	N	N	N
17	20240730	090935	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15070	20	2	0.13	520450	34	0.93	15400	15400	15070	19560	10540	15050	15307.35	1.11	-3	15676	15362	15186	14872	14696	15275	14785	35	4510	500	10230	10	1	7036609	1060	14.73	0.75	12	0.00	1023.00	20221.00	17570	20240618	-14.23	12200	20231010	23.52	17570	-14.23	20240618	13750	9.60	20240131	17570	-14.23	20240618	12200	23.52	20231010	0.88	N	187870	500	35 억	77817	N	N	N	N
18	20240729	160914	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15050	-210	5	-1.38	55193910	3649	54.84	15260	15500	15010	19830	10690	15260	15125.76	1.12	-661	15860	15560	15200	14900	14540	15710	15050	35	4570	500	10370	10	1	7036609	1059	14.71	0.74	12	0.05	1023.00	20221.00	17570	20240618	-14.34	12200	20231010	23.36	17570	-14.34	20240618	13750	9.45	20240131	17570	-14.34	20240618	12200	23.36	20231010	0.86	N	187870	500	35 억	78478	N	N	N	N
19	20240729	150929	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15050	-210	5	-1.38	52003310	3437	51.65	15260	15500	15010	19830	10690	15260	15130.44	1.12	-679	15860	15560	15200	14900	14540	15710	15050	35	4570	500	10370	10	1	7036609	1059	14.71	0.74	12	0.05	1023.00	20221.00	17570	20240618	-14.34	12200	20231010	23.36	17570	-14.34	20240618	13750	9.45	20240131	17570	-14.34	20240618	12200	23.36	20231010	0.86	N	187870	500	35 억	78478	N	N	N	N
20	20240729	140934	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15100	-160	5	-1.05	39203220	2589	38.91	15260	15500	15010	19830	10690	15260	15142.22	1.12	-679	15860	15560	15200	14900	14540	15710	15050	35	4570	500	10370	10	1	7036609	1063	14.76	0.75	12	0.04	1023.00	20221.00	17570	20240618	-14.06	12200	20231010	23.77	17570	-14.06	20240618	13750	9.82	20240131	17570	-14.06	20240618	12200	23.77	20231010	0.86	N	187870	500	35 억	78478	N	N	N	N
21	20240729	130932	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15100	-160	5	-1.05	34974410	2309	34.70	15260	15500	15010	19830	10690	15260	15146.99	1.12	-679	15860	15560	15200	14900	14540	15710	15050	35	4570	500	10370	10	1	7036609	1063	14.76	0.75	12	0.03	1023.00	20221.00	17570	20240618	-14.06	12200	20231010	23.77	17570	-14.06	20240618	13750	9.82	20240131	17570	-14.06	20240618	12200	23.77	20231010	0.86	N	187870	500	35 억	78478	N	N	N	N
22	20240729	120929	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15090	-170	5	-1.11	24389020	1608	24.17	15260	15500	15010	19830	10690	15260	15167.30	1.12	-531	15860	15560	15200	14900	14540	15710	15050	35	4570	500	10370	10	1	7036609	1062	14.75	0.75	12	0.02	1023.00	20221.00	17570	20240618	-14.11	12200	20231010	23.69	17570	-14.11	20240618	13750	9.75	20240131	17570	-14.11	20240618	12200	23.69	20231010	0.86	N	187870	500	35 억	78478	N	N	N	N
23	20240729	110921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15040	-220	5	-1.44	21533150	1418	21.31	15260	15500	15010	19830	10690	15260	15185.58	1.12	-528	15860	15560	15200	14900	14540	15710	15050	35	4570	500	10370	10	1	7036609	1058	14.70	0.74	12	0.02	1023.00	20221.00	17570	20240618	-14.40	12200	20231010	23.28	17570	-14.40	20240618	13750	9.38	20240131	17570	-14.40	20240618	12200	23.28	20231010	0.86	N	187870	500	35 억	78478	N	N	N	N
24	20240729	100918	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15200	-60	5	-0.39	12250540	802	12.05	15260	15500	15080	19830	10690	15260	15274.99	1.12	-528	15860	15560	15200	14900	14540	15710	15050	35	4570	500	10370	10	1	7036609	1070	14.86	0.75	12	0.01	1023.00	20221.00	17570	20240618	-13.49	12200	20231010	24.59	17570	-13.49	20240618	13750	10.55	20240131	17570	-13.49	20240618	12200	24.59	20231010	0.86	N	187870	500	35 억	78478	N	N	N	N
25	20240729	090918	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15460	200	2	1.31	1206130	78	1.17	15260	15500	15250	19830	10690	15260	15463.21	1.12	-24	15860	15560	15200	14900	14540	15710	15050	35	4570	500	10370	10	1	7036609	1088	15.11	0.76	12	0.00	1023.00	20221.00	17570	20240618	-12.01	12200	20231010	26.72	17570	-12.01	20240618	13750	12.44	20240131	17570	-12.01	20240618	12200	26.72	20231010	0.86	N	187870	500	35 억	78478	N	N	N	N
26	20240726	160905	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15260	100	2	0.66	100675600	6649	32.32	15010	15500	14840	19700	10620	15160	15141.46	1.13	-865	16440	15800	15260	14620	14080	16120	14940	35	4540	500	10300	10	1	7036609	1074	14.92	0.75	12	0.09	1023.00	20221.00	17570	20240618	-13.15	12200	20231010	25.08	17570	-13.15	20240618	13750	10.98	20240131	17570	-13.15	20240618	12200	25.08	20231010	0.86	N	187870	500	35 억	79240	N	N	N	N
27	20240726	150913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15130	-30	5	-0.20	96540580	6376	31.00	15010	15500	14840	19700	10620	15160	15141.25	1.13	-913	16440	15800	15260	14620	14080	16120	14940	35	4540	500	10300	10	1	7036609	1065	14.79	0.75	12	0.09	1023.00	20221.00	17570	20240618	-13.89	12200	20231010	24.02	17570	-13.89	20240618	13750	10.04	20240131	17570	-13.89	20240618	12200	24.02	20231010	0.86	N	187870	500	35 억	79240	N	N	N	N
28	20240726	140914	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15310	150	2	0.99	59760370	3964	19.27	15010	15500	14840	19700	10620	15160	15075.77	1.13	83	16440	15800	15260	14620	14080	16120	14940	35	4540	500	10300	10	1	7036609	1077	14.97	0.76	12	0.06	1023.00	20221.00	17570	20240618	-12.86	12200	20231010	25.49	17570	-12.86	20240618	13750	11.35	20240131	17570	-12.86	20240618	12200	25.49	20231010	0.86	N	187870	500	35 억	79240	N	N	N	N
29	20240726	130916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15500	340	2	2.24	48920730	3255	15.82	15010	15500	14840	19700	10620	15160	15029.41	1.13	244	16440	15800	15260	14620	14080	16120	14940	35	4540	500	10300	10	1	7036609	1091	15.15	0.77	12	0.05	1023.00	20221.00	17570	20240618	-11.78	12200	20231010	27.05	17570	-11.78	20240618	13750	12.73	20240131	17570	-11.78	20240618	12200	27.05	20231010	0.86	N	187870	500	35 억	79240	N	N	N	N
30	20240726	120918	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15050	-110	5	-0.73	26800770	1793	8.72	15010	15150	14840	19700	10620	15160	14947.45	1.13	-350	16440	15800	15260	14620	14080	16120	14940	35	4540	500	10300	10	1	7036609	1059	14.71	0.74	12	0.03	1023.00	20221.00	17570	20240618	-14.34	12200	20231010	23.36	17570	-14.34	20240618	13750	9.45	20240131	17570	-14.34	20240618	12200	23.36	20231010	0.86	N	187870	500	35 억	79240	N	N	N	N
31	20240726	110920	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15080	-80	5	-0.53	26484700	1772	8.61	15010	15150	14840	19700	10620	15160	14946.22	1.13	-329	16440	15800	15260	14620	14080	16120	14940	35	4540	500	10300	10	1	7036609	1061	14.74	0.75	12	0.03	1023.00	20221.00	17570	20240618	-14.17	12200	20231010	23.61	17570	-14.17	20240618	13750	9.67	20240131	17570	-14.17	20240618	12200	23.61	20231010	0.86	N	187870	500	35 억	79240	N	N	N	N
32	20240726	100912	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15000	-160	5	-1.06	25404540	1700	8.26	15010	15150	14840	19700	10620	15160	14943.85	1.13	-323	16440	15800	15260	14620	14080	16120	14940	35	4540	500	10300	10	1	7036609	1055	14.66	0.74	12	0.02	1023.00	20221.00	17570	20240618	-14.63	12200	20231010	22.95	17570	-14.63	20240618	13750	9.09	20240131	17570	-14.63	20240618	12200	22.95	20231010	0.86	N	187870	500	35 억	79240	N	N	N	N
33	20240726	090911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15150	-10	5	-0.07	4647400	309	1.50	15010	15150	14840	19700	10620	15160	15040.13	1.13	71	16440	15800	15260	14620	14080	16120	14940	35	4540	500	10300	10	1	7036609	1066	14.81	0.75	12	0.00	1023.00	20221.00	17570	20240618	-13.77	12200	20231010	24.18	17570	-13.77	20240618	13750	10.18	20240131	17570	-13.77	20240618	12200	24.18	20231010	0.86	N	187870	500	35 억	79240	N	N	N	N
34	20240725	160910	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15160	210	2	1.40	311395390	20566	752.51	14950	15900	14720	19430	10470	14950	15141.26	1.10	2250	15356	15152	14996	14792	14636	15075	14715	35	4480	500	10160	10	1	7036609	1067	14.82	0.75	12	0.29	1023.00	20221.00	17720	20230719	-14.45	12200	20231010	24.26	17570	-13.72	20240618	13750	10.25	20240131	17570	-13.72	20240618	12200	24.26	20231010	0.86	N	187870	500	35 억	77089	N	N	N	N
35	20240725	150921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15030	80	2	0.54	297053400	19616	717.75	14950	15900	14720	19430	10470	14950	15143.42	1.10	2198	15356	15152	14996	14792	14636	15075	14715	35	4480	500	10160	10	1	7036609	1058	14.69	0.74	12	0.28	1023.00	20221.00	17720	20230719	-15.18	12200	20231010	23.20	17570	-14.46	20240618	13750	9.31	20240131	17570	-14.46	20240618	12200	23.20	20231010	0.86	N	187870	500	35 억	77089	N	N	N	N
36	20240725	140918	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15260	310	2	2.07	138829690	9288	339.85	14950	15350	14720	19430	10470	14950	14947.21	1.10	72	15356	15152	14996	14792	14636	15075	14715	35	4480	500	10160	10	1	7036609	1074	14.92	0.75	12	0.13	1023.00	20221.00	17720	20230719	-13.88	12200	20231010	25.08	17570	-13.15	20240618	13750	10.98	20240131	17570	-13.15	20240618	12200	25.08	20231010	0.86	N	187870	500	35 억	77089	N	N	N	N
37	20240725	130911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15090	140	2	0.94	126082150	8449	309.15	14950	15200	14720	19430	10470	14950	14922.73	1.10	-67	15356	15152	14996	14792	14636	15075	14715	35	4480	500	10160	10	1	7036609	1062	14.75	0.75	12	0.12	1023.00	20221.00	17720	20230719	-14.84	12200	20231010	23.69	17570	-14.11	20240618	13750	9.75	20240131	17570	-14.11	20240618	12200	23.69	20231010	0.86	N	187870	500	35 억	77089	N	N	N	N
38	20240725	120918	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14900	-50	5	-0.33	118975200	7975	291.80	14950	15200	14720	19430	10470	14950	14918.52	1.10	-257	15356	15152	14996	14792	14636	15075	14715	35	4480	500	10160	10	1	7036609	1048	14.57	0.74	12	0.11	1023.00	20221.00	17720	20230719	-15.91	12200	20231010	22.13	17570	-15.20	20240618	13750	8.36	20240131	17570	-15.20	20240618	12200	22.13	20231010	0.86	N	187870	500	35 억	77089	N	N	N	N
39	20240725	110914	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14730	-220	5	-1.47	64852370	4339	158.76	14950	15200	14720	19430	10470	14950	14946.39	1.10	-1604	15356	15152	14996	14792	14636	15075	14715	35	4480	500	10160	10	1	7036609	1036	14.40	0.73	12	0.06	1023.00	20221.00	17720	20230719	-16.87	12200	20231010	20.74	17570	-16.16	20240618	13750	7.13	20240131	17570	-16.16	20240618	12200	20.74	20231010	0.86	N	187870	500	35 억	77089	N	N	N	N
40	20240725	100909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14950	0	3	0.00	48723950	3247	118.81	14950	15200	14740	19430	10470	14950	15005.84	1.10	-1042	15356	15152	14996	14792	14636	15075	14715	35	4480	500	10160	10	1	7036609	1052	14.61	0.74	12	0.05	1023.00	20221.00	17720	20230719	-15.63	12200	20231010	22.54	17570	-14.91	20240618	13750	8.73	20240131	17570	-14.91	20240618	12200	22.54	20231010	0.86	N	187870	500	35 억	77089	N	N	N	N
41	20240725	090905	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15100	150	2	1.00	4801500	318	11.64	14950	15150	14950	19430	10470	14950	15099.06	1.10	-300	15356	15152	14996	14792	14636	15075	14715	35	4480	500	10160	10	1	7036609	1063	14.76	0.75	12	0.00	1023.00	20221.00	17720	20230719	-14.79	12200	20231010	23.77	17570	-14.06	20240618	13750	9.82	20240131	17570	-14.06	20240618	12200	23.77	20231010	0.86	N	187870	500	35 억	77089	N	N	N	N
42	20240724	160905	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14950	-200	5	-1.32	40824660	2733	34.82	15150	15200	14840	19690	10610	15150	14937.67	1.11	-1196	15903	15526	15063	14686	14223	15295	14455	35	4540	500	10300	10	1	7036609	1052	14.61	0.74	12	0.04	1023.00	20221.00	17780	20230718	-15.92	12200	20231010	22.54	17570	-14.91	20240618	13750	8.73	20240131	17570	-14.91	20240618	12200	22.54	20231010	0.87	N	187870	500	35 억	78230	N	N	N	N
43	20240724	150918	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15000	-150	5	-0.99	39628360	2653	33.80	15150	15200	14840	19690	10610	15150	14937.19	1.11	-1187	15903	15526	15063	14686	14223	15295	14455	35	4540	500	10300	10	1	7036609	1055	14.66	0.74	12	0.04	1023.00	20221.00	17780	20230718	-15.64	12200	20231010	22.95	17570	-14.63	20240618	13750	9.09	20240131	17570	-14.63	20240618	12200	22.95	20231010	0.87	N	187870	500	35 억	78230	N	N	N	N
44	20240724	140912	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14950	-200	5	-1.32	30929780	2069	26.36	15150	15200	14840	19690	10610	15150	14949.14	1.11	-893	15903	15526	15063	14686	14223	15295	14455	35	4540	500	10300	10	1	7036609	1052	14.61	0.74	12	0.03	1023.00	20221.00	17780	20230718	-15.92	12200	20231010	22.54	17570	-14.91	20240618	13750	8.73	20240131	17570	-14.91	20240618	12200	22.54	20231010	0.87	N	187870	500	35 억	78230	N	N	N	N
45	20240724	130919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14900	-250	5	-1.65	17272840	1151	14.66	15150	15200	14900	19690	10610	15150	15006.81	1.11	-416	15903	15526	15063	14686	14223	15295	14455	35	4540	500	10300	10	1	7036609	1048	14.57	0.74	12	0.02	1023.00	20221.00	17780	20230718	-16.20	12200	20231010	22.13	17570	-15.20	20240618	13750	8.36	20240131	17570	-15.20	20240618	12200	22.13	20231010	0.87	N	187870	500	35 억	78230	N	N	N	N
46	20240724	120916	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14980	-170	5	-1.12	11572530	769	9.80	15150	15200	14980	19690	10610	15150	15048.80	1.11	-76	15903	15526	15063	14686	14223	15295	14455	35	4540	500	10300	10	1	7036609	1054	14.64	0.74	12	0.01	1023.00	20221.00	17780	20230718	-15.75	12200	20231010	22.79	17570	-14.74	20240618	13750	8.95	20240131	17570	-14.74	20240618	12200	22.79	20231010	0.87	N	187870	500	35 억	78230	N	N	N	N
47	20240724	110912	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15020	-130	5	-0.86	8871980	589	7.50	15150	15200	15020	19690	10610	15150	15062.78	1.11	-76	15903	15526	15063	14686	14223	15295	14455	35	4540	500	10300	10	1	7036609	1057	14.68	0.74	12	0.01	1023.00	20221.00	17780	20230718	-15.52	12200	20231010	23.11	17570	-14.51	20240618	13750	9.24	20240131	17570	-14.51	20240618	12200	23.11	20231010	0.87	N	187870	500	35 억	78230	N	N	N	N
48	20240724	100939	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15100	-50	5	-0.33	1406950	93	1.18	15150	15200	15100	19690	10610	15150	15128.49	1.11	-23	15903	15526	15063	14686	14223	15295	14455	35	4540	500	10300	10	1	7036609	1063	14.76	0.75	12	0.00	1023.00	20221.00	17780	20230718	-15.07	12200	20231010	23.77	17570	-14.06	20240618	13750	9.82	20240131	17570	-14.06	20240618	12200	23.77	20231010	0.87	N	187870	500	35 억	78230	N	N	N	N
49	20240724	090906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15140	-10	5	-0.07	287980	19	0.24	15150	15200	15140	19690	10610	15150	15156.84	1.11	-9	15903	15526	15063	14686	14223	15295	14455	35	4540	500	10300	10	1	7036609	1065	14.80	0.75	12	0.00	1023.00	20221.00	17780	20230718	-14.85	12200	20231010	24.10	17570	-13.83	20240618	13750	10.11	20240131	17570	-13.83	20240618	12200	24.10	20231010	0.87	N	187870	500	35 억	78230	N	N	N	N
50	20240723	160901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15150	130	2	0.87	116958860	7842	48.00	15250	15440	14600	19520	10520	15020	14914.42	1.09	1409	16566	15792	15246	14472	13926	15520	14200	35	4500	500	10210	10	1	7036609	1066	14.81	0.75	12	0.11	1023.00	20221.00	17780	20230718	-14.79	12200	20231010	24.18	17570	-13.77	20240618	13750	10.18	20240131	17570	-13.77	20240618	12200	24.18	20231010	0.88	N	187870	500	35 억	76855	N	N	N	N
51	20240723	150921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15060	40	2	0.27	104438710	7013	42.93	15250	15440	14600	19520	10520	15020	14892.16	1.09	1457	16566	15792	15246	14472	13926	15520	14200	35	4500	500	10210	10	1	7036609	1060	14.72	0.74	12	0.10	1023.00	20221.00	17780	20230718	-15.30	12200	20231010	23.44	17570	-14.29	20240618	13750	9.53	20240131	17570	-14.29	20240618	12200	23.44	20231010	0.88	N	187870	500	35 억	76855	N	N	N	N
52	20240723	140904	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15160	140	2	0.93	102644610	6893	42.20	15250	15440	14600	19520	10520	15020	14891.14	1.09	1420	16566	15792	15246	14472	13926	15520	14200	35	4500	500	10210	10	1	7036609	1067	14.82	0.75	12	0.10	1023.00	20221.00	17780	20230718	-14.74	12200	20231010	24.26	17570	-13.72	20240618	13750	10.25	20240131	17570	-13.72	20240618	12200	24.26	20231010	0.88	N	187870	500	35 억	76855	N	N	N	N
53	20240723	130859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14810	-210	5	-1.40	79908680	5368	32.86	15250	15440	14600	19520	10520	15020	14886.12	1.09	337	16566	15792	15246	14472	13926	15520	14200	35	4500	500	10210	10	1	7036609	1042	14.48	0.73	12	0.08	1023.00	20221.00	17780	20230718	-16.70	12200	20231010	21.39	17570	-15.71	20240618	13750	7.71	20240131	17570	-15.71	20240618	12200	21.39	20231010	0.88	N	187870	500	35 억	76855	N	N	N	N
54	20240723	120905	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14890	-130	5	-0.87	63142830	4239	25.95	15250	15440	14600	19520	10520	15020	14895.69	1.09	-167	16566	15792	15246	14472	13926	15520	14200	35	4500	500	10210	10	1	7036609	1048	14.56	0.74	12	0.06	1023.00	20221.00	17780	20230718	-16.25	12200	20231010	22.05	17570	-15.25	20240618	13750	8.29	20240131	17570	-15.25	20240618	12200	22.05	20231010	0.88	N	187870	500	35 억	76855	N	N	N	N
55	20240723	110906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14930	-90	5	-0.60	51110930	3429	20.99	15250	15440	14600	19520	10520	15020	14905.49	1.09	-138	16566	15792	15246	14472	13926	15520	14200	35	4500	500	10210	10	1	7036609	1051	14.59	0.74	12	0.05	1023.00	20221.00	17780	20230718	-16.03	12200	20231010	22.38	17570	-15.03	20240618	13750	8.58	20240131	17570	-15.03	20240618	12200	22.38	20231010	0.88	N	187870	500	35 억	76855	N	N	N	N
56	20240723	100903	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15380	360	2	2.40	8583820	562	3.44	15250	15440	15040	19520	10520	15020	15273.70	1.09	-122	16566	15792	15246	14472	13926	15520	14200	35	4500	500	10210	10	1	7036609	1082	15.03	0.76	12	0.01	1023.00	20221.00	17780	20230718	-13.50	12200	20231010	26.07	17570	-12.46	20240618	13750	11.85	20240131	17570	-12.46	20240618	12200	26.07	20231010	0.88	N	187870	500	35 억	76855	N	N	N	N
57	20240723	090911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15200	180	2	1.20	1584990	104	0.64	15250	15250	15040	19520	10520	15020	15240.29	1.09	-48	16566	15792	15246	14472	13926	15520	14200	35	4500	500	10210	10	1	7036609	1070	14.86	0.75	12	0.00	1023.00	20221.00	17780	20230718	-14.51	12200	20231010	24.59	17570	-13.49	20240618	13750	10.55	20240131	17570	-13.49	20240618	12200	24.59	20231010	0.88	N	187870	500	35 억	76855	N	N	N	N
58	20240722	160855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15020	-910	5	-5.71	248400840	16319	358.66	16020	16020	14700	20700	11160	15930	15221.79	1.13	-2800	16270	16100	15950	15780	15630	16025	15705	35	4770	500	10830	10	1	7036609	1057	14.68	0.74	12	0.23	1023.00	20221.00	17780	20230718	-15.52	12200	20231010	23.11	17570	-14.51	20240618	13750	9.24	20240131	17570	-14.51	20240618	12200	23.11	20231010	0.88	N	187870	500	35 억	79592	N	N	N	N
59	20240722	150903	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15080	-850	5	-5.34	236622420	15536	341.45	16020	16020	14700	20700	11160	15930	15230.59	1.13	-2483	16270	16100	15950	15780	15630	16025	15705	35	4770	500	10830	10	1	7036609	1061	14.74	0.75	12	0.22	1023.00	20221.00	17780	20230718	-15.19	12200	20231010	23.61	17570	-14.17	20240618	13750	9.67	20240131	17570	-14.17	20240618	12200	23.61	20231010	0.88	N	187870	500	35 억	79592	N	N	N	N
60	20240722	140910	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15160	-770	5	-4.83	174894660	11409	250.75	16020	16020	14700	20700	11160	15930	15329.53	1.13	-2497	16270	16100	15950	15780	15630	16025	15705	35	4770	500	10830	10	1	7036609	1067	14.82	0.75	12	0.16	1023.00	20221.00	17780	20230718	-14.74	12200	20231010	24.26	17570	-13.72	20240618	13750	10.25	20240131	17570	-13.72	20240618	12200	24.26	20231010	0.88	N	187870	500	35 억	79592	N	N	N	N
61	20240722	130905	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15180	-750	5	-4.71	131868300	8565	188.24	16020	16020	14700	20700	11160	15930	15396.18	1.13	-684	16270	16100	15950	15780	15630	16025	15705	35	4770	500	10830	10	1	7036609	1068	14.84	0.75	12	0.12	1023.00	20221.00	17780	20230718	-14.62	12200	20231010	24.43	17570	-13.60	20240618	13750	10.40	20240131	17570	-13.60	20240618	12200	24.43	20231010	0.88	N	187870	500	35 억	79592	N	N	N	N
62	20240722	120902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15220	-710	5	-4.46	123308970	8001	175.85	16020	16020	14700	20700	11160	15930	15411.69	1.13	-615	16270	16100	15950	15780	15630	16025	15705	35	4770	500	10830	10	1	7036609	1071	14.88	0.75	12	0.11	1023.00	20221.00	17780	20230718	-14.40	12200	20231010	24.75	17570	-13.38	20240618	13750	10.69	20240131	17570	-13.38	20240618	12200	24.75	20231010	0.88	N	187870	500	35 억	79592	N	N	N	N
63	20240722	110901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15160	-770	5	-4.83	112546070	7294	160.31	16020	16020	14700	20700	11160	15930	15429.95	1.13	-262	16270	16100	15950	15780	15630	16025	15705	35	4770	500	10830	10	1	7036609	1067	14.82	0.75	12	0.10	1023.00	20221.00	17780	20230718	-14.74	12200	20231010	24.26	17570	-13.72	20240618	13750	10.25	20240131	17570	-13.72	20240618	12200	24.26	20231010	0.88	N	187870	500	35 억	79592	N	N	N	N
64	20240722	100902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15390	-540	5	-3.39	50743780	3251	71.45	16020	16020	14700	20700	11160	15930	15608.67	1.13	-999	16270	16100	15950	15780	15630	16025	15705	35	4770	500	10830	10	1	7036609	1083	15.04	0.76	12	0.05	1023.00	20221.00	17780	20230718	-13.44	12200	20231010	26.15	17570	-12.41	20240618	13750	11.93	20240131	17570	-12.41	20240618	12200	26.15	20231010	0.88	N	187870	500	35 억	79592	N	N	N	N
65	20240722	090904	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15900	-30	5	-0.19	4343040	273	6.00	16020	16020	15900	20700	11160	15930	15908.57	1.13	-55	16270	16100	15950	15780	15630	16025	15705	35	4770	500	10830	10	1	7036609	1119	15.54	0.79	12	0.00	1023.00	20221.00	17780	20230718	-10.57	12200	20231010	30.33	17570	-9.50	20240618	13750	15.64	20240131	17570	-9.50	20240618	12200	30.33	20231010	0.88	N	187870	500	35 억	79592	N	N	N	N
66	20240719	160839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15930	30	2	0.19	72284390	4550	57.58	16030	16120	15800	20650	11130	15900	15886.68	1.14	-916	16593	16246	16073	15726	15553	16160	15640	35	4750	500	10810	10	1	7036609	1121	15.57	0.79	12	0.06	1023.00	20221.00	17780	20230718	-10.40	12200	20231010	30.57	17570	-9.33	20240618	13750	15.85	20240131	17720	-10.10	20230719	12200	30.57	20231010	0.88	N	187870	500	35 억	80508	N	N	N	N
67	20240719	150849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15900	0	3	0.00	70041540	4409	55.80	16030	16120	15800	20650	11130	15900	15886.04	1.14	-887	16593	16246	16073	15726	15553	16160	15640	35	4750	500	10810	10	1	7036609	1119	15.54	0.79	12	0.06	1023.00	20221.00	17780	20230718	-10.57	12200	20231010	30.33	17570	-9.50	20240618	13750	15.64	20240131	17720	-10.27	20230719	12200	30.33	20231010	0.88	N	187870	500	35 억	80508	N	N	N	N
68	20240719	140851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15820	-80	5	-0.50	62775680	3951	50.00	16030	16120	15800	20650	11130	15900	15888.55	1.14	-716	16593	16246	16073	15726	15553	16160	15640	35	4750	500	10810	10	1	7036609	1113	15.46	0.78	12	0.06	1023.00	20221.00	17780	20230718	-11.02	12200	20231010	29.67	17570	-9.96	20240618	13750	15.05	20240131	17720	-10.72	20230719	12200	29.67	20231010	0.88	N	187870	500	35 억	80508	N	N	N	N
69	20240719	130842	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15830	-70	5	-0.44	48359520	3041	38.48	16030	16120	15800	20650	11130	15900	15902.51	1.14	-649	16593	16246	16073	15726	15553	16160	15640	35	4750	500	10810	10	1	7036609	1114	15.47	0.78	12	0.04	1023.00	20221.00	17780	20230718	-10.97	12200	20231010	29.75	17570	-9.90	20240618	13750	15.13	20240131	17720	-10.67	20230719	12200	29.75	20231010	0.88	N	187870	500	35 억	80508	N	N	N	N
70	20240719	120843	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15870	-30	5	-0.19	31067060	1950	24.68	16030	16120	15860	20650	11130	15900	15931.83	1.14	-314	16593	16246	16073	15726	15553	16160	15640	35	4750	500	10810	10	1	7036609	1117	15.51	0.78	12	0.03	1023.00	20221.00	17780	20230718	-10.74	12200	20231010	30.08	17570	-9.68	20240618	13750	15.42	20240131	17720	-10.44	20230719	12200	30.08	20231010	0.88	N	187870	500	35 억	80508	N	N	N	N
71	20240719	110850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15900	0	3	0.00	24237050	1520	19.24	16030	16120	15900	20650	11130	15900	15945.43	1.14	-340	16593	16246	16073	15726	15553	16160	15640	35	4750	500	10810	10	1	7036609	1119	15.54	0.79	12	0.02	1023.00	20221.00	17780	20230718	-10.57	12200	20231010	30.33	17570	-9.50	20240618	13750	15.64	20240131	17720	-10.27	20230719	12200	30.33	20231010	0.88	N	187870	500	35 억	80508	N	N	N	N
72	20240719	100812	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16080	180	2	1.13	9600070	600	7.59	16030	16120	15910	20650	11130	15900	16000.12	1.14	-69	16593	16246	16073	15726	15553	16160	15640	35	4750	500	10810	10	1	7036609	1131	15.72	0.80	12	0.01	1023.00	20221.00	17780	20230718	-9.56	12200	20231010	31.80	17570	-8.48	20240618	13750	16.95	20240131	17720	-9.26	20230719	12200	31.80	20231010	0.88	N	187870	500	35 억	80508	N	N	N	N
73	20240719	090855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16120	220	2	1.38	208840	13	0.16	16030	16120	16030	20650	11130	15900	16064.62	1.14	0	16593	16246	16073	15726	15553	16160	15640	35	4750	500	10810	10	1	7036609	1134	15.76	0.80	12	0.00	1023.00	20221.00	17780	20230718	-9.34	12200	20231010	32.13	17570	-8.25	20240618	13750	17.24	20240131	17720	-9.03	20230719	12200	32.13	20231010	0.88	N	187870	500	35 억	80508	N	N	N	N
74	20240718	160834	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15900	-350	5	-2.15	126484260	7897	153.61	16140	16420	15900	21100	11380	16250	16016.75	1.16	-1327	16516	16382	16306	16172	16096	16345	16135	35	4850	500	11050	10	1	7036609	1119	15.54	0.79	12	0.11	1023.00	20221.00	17780	20230718	-10.57	12200	20231010	30.33	17570	-9.50	20240618	13750	15.64	20240131	17780	-10.57	20230718	12200	30.33	20231010	0.88	N	187870	500	35 억	81835	N	N	N	N
75	20240718	150843	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15990	-260	5	-1.60	118435380	7391	143.77	16140	16420	15900	21100	11380	16250	16024.27	1.16	-1236	16516	16382	16306	16172	16096	16345	16135	35	4850	500	11050	10	1	7036609	1125	15.63	0.79	12	0.11	1023.00	20221.00	17780	20230718	-10.07	12200	20231010	31.07	17570	-8.99	20240618	13750	16.29	20240131	17780	-10.07	20230718	12200	31.07	20231010	0.88	N	187870	500	35 억	81835	N	N	N	N
76	20240718	140835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15990	-260	5	-1.60	96733150	6030	117.29	16140	16420	15950	21100	11380	16250	16041.98	1.16	-980	16516	16382	16306	16172	16096	16345	16135	35	4850	500	11050	10	1	7036609	1125	15.63	0.79	12	0.09	1023.00	20221.00	17780	20230718	-10.07	12200	20231010	31.07	17570	-8.99	20240618	13750	16.29	20240131	17780	-10.07	20230718	12200	31.07	20231010	0.88	N	187870	500	35 억	81835	N	N	N	N
77	20240718	130838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16030	-220	5	-1.35	48016220	2985	58.06	16140	16420	16000	21100	11380	16250	16085.84	1.16	-489	16516	16382	16306	16172	16096	16345	16135	35	4850	500	11050	10	1	7036609	1128	15.67	0.79	12	0.04	1023.00	20221.00	17780	20230718	-9.84	12200	20231010	31.39	17570	-8.76	20240618	13750	16.58	20240131	17780	-9.84	20230718	12200	31.39	20231010	0.88	N	187870	500	35 억	81835	N	N	N	N
78	20240718	120837	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16090	-160	5	-0.98	41450440	2576	50.11	16140	16420	16000	21100	11380	16250	16091.01	1.16	-337	16516	16382	16306	16172	16096	16345	16135	35	4850	500	11050	10	1	7036609	1132	15.73	0.80	12	0.04	1023.00	20221.00	17780	20230718	-9.51	12200	20231010	31.89	17570	-8.42	20240618	13750	17.02	20240131	17780	-9.51	20230718	12200	31.89	20231010	0.88	N	187870	500	35 억	81835	N	N	N	N
79	20240718	110844	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16100	-150	5	-0.92	37623380	2338	45.48	16140	16420	16000	21100	11380	16250	16092.12	1.16	-258	16516	16382	16306	16172	16096	16345	16135	35	4850	500	11050	10	1	7036609	1133	15.74	0.80	12	0.03	1023.00	20221.00	17780	20230718	-9.45	12200	20231010	31.97	17570	-8.37	20240618	13750	17.09	20240131	17780	-9.45	20230718	12200	31.97	20231010	0.88	N	187870	500	35 억	81835	N	N	N	N
80	20240718	100844	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16080	-170	5	-1.05	13851460	858	16.69	16140	16420	16050	21100	11380	16250	16143.89	1.16	-107	16516	16382	16306	16172	16096	16345	16135	35	4850	500	11050	10	1	7036609	1131	15.72	0.80	12	0.01	1023.00	20221.00	17780	20230718	-9.56	12200	20231010	31.80	17570	-8.48	20240618	13750	16.95	20240131	17780	-9.56	20230718	12200	31.80	20231010	0.88	N	187870	500	35 억	81835	N	N	N	N
81	20240718	090844	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16150	-100	5	-0.62	4226400	262	5.10	16140	16260	16050	21100	11380	16250	16131.30	1.16	-28	16516	16382	16306	16172	16096	16345	16135	35	4850	500	11050	10	1	7036609	1136	15.79	0.80	12	0.00	1023.00	20221.00	17780	20230718	-9.17	12200	20231010	32.38	17570	-8.08	20240618	13750	17.45	20240131	17780	-9.17	20230718	12200	32.38	20231010	0.88	N	187870	500	35 억	81835	N	N	N	N
82	20240717	160920	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16250	-40	5	-0.25	83249060	5108	55.42	16290	16440	16230	21150	11410	16290	16297.78	1.19	-1956	16663	16476	16313	16126	15963	16570	16220	35	4860	500	11070	10	1	7036609	1143	15.88	0.80	12	0.07	1023.00	20221.00	17780	20230718	-8.61	12200	20231010	33.20	17570	-7.51	20240618	13750	18.18	20240131	17780	-8.61	20230718	12200	33.20	20231010	0.89	N	187870	500	35 억	83791	N	N	N	N
83	20240717	150925	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16270	-20	5	-0.12	81672670	5011	54.37	16290	16440	16230	21150	11410	16290	16298.68	1.19	-1942	16663	16476	16313	16126	15963	16570	16220	35	4860	500	11070	10	1	7036609	1145	15.90	0.80	12	0.07	1023.00	20221.00	17780	20230718	-8.49	12200	20231010	33.36	17570	-7.40	20240618	13750	18.33	20240131	17780	-8.49	20230718	12200	33.36	20231010	0.89	N	187870	500	35 억	83791	N	N	N	N
84	20240717	140921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16270	-20	5	-0.12	71677210	4396	47.69	16290	16440	16260	21150	11410	16290	16305.10	1.19	-1405	16663	16476	16313	16126	15963	16570	16220	35	4860	500	11070	10	1	7036609	1145	15.90	0.80	12	0.06	1023.00	20221.00	17780	20230718	-8.49	12200	20231010	33.36	17570	-7.40	20240618	13750	18.33	20240131	17780	-8.49	20230718	12200	33.36	20231010	0.89	N	187870	500	35 억	83791	N	N	N	N
85	20240717	130920	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16280	-10	5	-0.06	61666580	3781	41.02	16290	16440	16280	21150	11410	16290	16309.60	1.19	-965	16663	16476	16313	16126	15963	16570	16220	35	4860	500	11070	10	1	7036609	1146	15.91	0.81	12	0.05	1023.00	20221.00	17780	20230718	-8.44	12200	20231010	33.44	17570	-7.34	20240618	13750	18.40	20240131	17780	-8.44	20230718	12200	33.44	20231010	0.89	N	187870	500	35 억	83791	N	N	N	N
86	20240717	120922	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16320	30	2	0.18	54550470	3344	36.28	16290	16440	16280	21150	11410	16290	16312.94	1.19	-737	16663	16476	16313	16126	15963	16570	16220	35	4860	500	11070	10	1	7036609	1148	15.95	0.81	12	0.05	1023.00	20221.00	17780	20230718	-8.21	12200	20231010	33.77	17570	-7.11	20240618	13750	18.69	20240131	17780	-8.21	20230718	12200	33.77	20231010	0.89	N	187870	500	35 억	83791	N	N	N	N
87	20240717	110922	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16330	40	2	0.25	52559330	3222	34.96	16290	16440	16280	21150	11410	16290	16312.64	1.19	-737	16663	16476	16313	16126	15963	16570	16220	35	4860	500	11070	10	1	7036609	1149	15.96	0.81	12	0.05	1023.00	20221.00	17780	20230718	-8.16	12200	20231010	33.85	17570	-7.06	20240618	13750	18.76	20240131	17780	-8.16	20230718	12200	33.85	20231010	0.89	N	187870	500	35 억	83791	N	N	N	N
88	20240717	100922	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16360	70	2	0.43	20581720	1261	13.68	16290	16440	16290	21150	11410	16290	16321.74	1.19	202	16663	16476	16313	16126	15963	16570	16220	35	4860	500	11070	10	1	7036609	1151	15.99	0.81	12	0.02	1023.00	20221.00	17780	20230718	-7.99	12200	20231010	34.10	17570	-6.89	20240618	13750	18.98	20240131	17780	-7.99	20230718	12200	34.10	20231010	0.89	N	187870	500	35 억	83791	N	N	N	N
89	20240717	090733	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16300	10	2	0.06	4529470	278	3.02	16290	16440	16290	21150	11410	16290	16293.06	1.19	188	16663	16476	16313	16126	15963	16570	16220	35	4860	500	11070	10	1	7036609	1147	15.93	0.81	12	0.00	1023.00	20221.00	17780	20230718	-8.32	12200	20231010	33.61	17570	-7.23	20240618	13750	18.55	20240131	17780	-8.32	20230718	12200	33.61	20231010	0.89	N	187870	500	35 억	83791	N	N	N	N
90	20240716	160923	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16290	40	2	0.25	149703110	9217	332.86	16240	16500	16150	21100	11380	16250	16242.06	1.20	-973	16510	16380	16170	16040	15830	16275	15935	35	4850	500	11050	10	1	7036609	1146	15.92	0.81	12	0.13	1023.00	20221.00	17780	20230718	-8.38	12200	20231010	33.52	17570	-7.29	20240618	13750	18.47	20240131	17780	-8.38	20230718	12200	33.52	20231010	0.89	N	187870	500	35 억	84762	N	N	N	N
91	20240716	150932	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16200	-50	5	-0.31	148065360	9116	329.22	16240	16500	16150	21100	11380	16250	16242.36	1.20	-978	16510	16380	16170	16040	15830	16275	15935	35	4850	500	11050	10	1	7036609	1140	15.84	0.80	12	0.13	1023.00	20221.00	17780	20230718	-8.89	12200	20231010	32.79	17570	-7.80	20240618	13750	17.82	20240131	17780	-8.89	20230718	12200	32.79	20231010	0.89	N	187870	500	35 억	84762	N	N	N	N
92	20240716	140929	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16170	-80	5	-0.49	134845830	8300	299.75	16240	16500	16150	21100	11380	16250	16246.49	1.20	-663	16510	16380	16170	16040	15830	16275	15935	35	4850	500	11050	10	1	7036609	1138	15.81	0.80	12	0.12	1023.00	20221.00	17780	20230718	-9.06	12200	20231010	32.54	17570	-7.97	20240618	13750	17.60	20240131	17780	-9.06	20230718	12200	32.54	20231010	0.89	N	187870	500	35 억	84762	N	N	N	N
93	20240716	130929	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16250	0	3	0.00	119859600	7373	266.27	16240	16500	16200	21100	11380	16250	16256.56	1.20	-865	16510	16380	16170	16040	15830	16275	15935	35	4850	500	11050	10	1	7036609	1143	15.88	0.80	12	0.10	1023.00	20221.00	17780	20230718	-8.61	12200	20231010	33.20	17570	-7.51	20240618	13750	18.18	20240131	17780	-8.61	20230718	12200	33.20	20231010	0.89	N	187870	500	35 억	84762	N	N	N	N
94	20240716	120927	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16250	0	3	0.00	44250630	2719	98.19	16240	16500	16200	21100	11380	16250	16274.60	1.20	-485	16510	16380	16170	16040	15830	16275	15935	35	4850	500	11050	10	1	7036609	1143	15.88	0.80	12	0.04	1023.00	20221.00	17780	20230718	-8.61	12200	20231010	33.20	17570	-7.51	20240618	13750	18.18	20240131	17780	-8.61	20230718	12200	33.20	20231010	0.89	N	187870	500	35 억	84762	N	N	N	N
95	20240716	110927	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16340	90	2	0.55	37407370	2298	82.99	16240	16500	16200	21100	11380	16250	16278.23	1.20	-322	16510	16380	16170	16040	15830	16275	15935	35	4850	500	11050	10	1	7036609	1150	15.97	0.81	12	0.03	1023.00	20221.00	17780	20230718	-8.10	12200	20231010	33.93	17570	-7.00	20240618	13750	18.84	20240131	17780	-8.10	20230718	12200	33.93	20231010	0.89	N	187870	500	35 억	84762	N	N	N	N
96	20240716	100929	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16320	70	2	0.43	27898300	1715	61.94	16240	16500	16200	21100	11380	16250	16267.23	1.20	-91	16510	16380	16170	16040	15830	16275	15935	35	4850	500	11050	10	1	7036609	1148	15.95	0.81	12	0.02	1023.00	20221.00	17780	20230718	-8.21	12200	20231010	33.77	17570	-7.11	20240618	13750	18.69	20240131	17780	-8.21	20230718	12200	33.77	20231010	0.89	N	187870	500	35 억	84762	N	N	N	N
97	20240716	090927	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16250	0	3	0.00	1202440	74	2.67	16240	16300	16240	21100	11380	16250	16249.19	1.20	-73	16510	16380	16170	16040	15830	16275	15935	35	4850	500	11050	10	1	7036609	1143	15.88	0.80	12	0.00	1023.00	20221.00	17780	20230718	-8.61	12200	20231010	33.20	17570	-7.51	20240618	13750	18.18	20240131	17780	-8.61	20230718	12200	33.20	20231010	0.89	N	187870	500	35 억	84762	N	N	N	N
98	20240715	160913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16250	-10	5	-0.06	44741120	2769	60.18	16260	16300	15960	21100	11390	16260	16157.86	1.21	-368	16420	16340	16180	16100	15940	16380	16140	35	4840	500	11050	10	1	7036609	1143	15.88	0.80	12	0.04	1023.00	20221.00	17780	20230718	-8.61	12200	20231010	33.20	17570	-7.51	20240618	13750	18.18	20240131	17780	-8.61	20230718	12200	33.20	20231010	0.89	N	187870	500	35 억	85131	N	N	N	N
99	20240715	150920	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16210	-50	5	-0.31	42698580	2643	57.44	16260	16300	15960	21100	11390	16260	16155.35	1.21	-343	16420	16340	16180	16100	15940	16380	16140	35	4840	500	11050	10	1	7036609	1141	15.85	0.80	12	0.04	1023.00	20221.00	17780	20230718	-8.83	12200	20231010	32.87	17570	-7.74	20240618	13750	17.89	20240131	17780	-8.83	20230718	12200	32.87	20231010	0.89	N	187870	500	35 억	85131	N	N	N	N
100	20240715	140917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16190	-70	5	-0.43	39121070	2422	52.64	16260	16300	15960	21100	11390	16260	16152.38	1.21	-306	16420	16340	16180	16100	15940	16380	16140	35	4840	500	11050	10	1	7036609	1139	15.83	0.80	12	0.03	1023.00	20221.00	17780	20230718	-8.94	12200	20231010	32.70	17570	-7.85	20240618	13750	17.75	20240131	17780	-8.94	20230718	12200	32.70	20231010	0.89	N	187870	500	35 억	85131	N	N	N	N
101	20240715	130919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16180	-80	5	-0.49	35645560	2208	47.99	16260	16300	15960	21100	11390	16260	16143.82	1.21	-224	16420	16340	16180	16100	15940	16380	16140	35	4840	500	11050	10	1	7036609	1139	15.82	0.80	12	0.03	1023.00	20221.00	17780	20230718	-9.00	12200	20231010	32.62	17570	-7.91	20240618	13750	17.67	20240131	17780	-9.00	20230718	12200	32.62	20231010	0.89	N	187870	500	35 억	85131	N	N	N	N
102	20240715	120918	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16140	-120	5	-0.74	19985050	1242	26.99	16260	16300	15960	21100	11390	16260	16091.02	1.21	-223	16420	16340	16180	16100	15940	16380	16140	35	4840	500	11050	10	1	7036609	1136	15.78	0.80	12	0.02	1023.00	20221.00	17780	20230718	-9.22	12200	20231010	32.30	17570	-8.14	20240618	13750	17.38	20240131	17780	-9.22	20230718	12200	32.30	20231010	0.89	N	187870	500	35 억	85131	N	N	N	N
103	20240715	110918	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16120	-140	5	-0.86	19227390	1195	25.97	16260	16300	15960	21100	11390	16260	16089.87	1.21	-214	16420	16340	16180	16100	15940	16380	16140	35	4840	500	11050	10	1	7036609	1134	15.76	0.80	12	0.02	1023.00	20221.00	17780	20230718	-9.34	12200	20231010	32.13	17570	-8.25	20240618	13750	17.24	20240131	17780	-9.34	20230718	12200	32.13	20231010	0.89	N	187870	500	35 억	85131	N	N	N	N
104	20240715	100917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16170	-90	5	-0.55	14937850	929	20.19	16260	16300	15960	21100	11390	16260	16079.49	1.21	-211	16420	16340	16180	16100	15940	16380	16140	35	4840	500	11050	10	1	7036609	1138	15.81	0.80	12	0.01	1023.00	20221.00	17780	20230718	-9.06	12200	20231010	32.54	17570	-7.97	20240618	13750	17.60	20240131	17780	-9.06	20230718	12200	32.54	20231010	0.89	N	187870	500	35 억	85131	N	N	N	N
105	20240715	090919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16100	-160	5	-0.98	5802440	361	7.85	16260	16300	15960	21100	11390	16260	16073.24	1.21	-151	16420	16340	16180	16100	15940	16380	16140	35	4840	500	11050	10	1	7036609	1133	15.74	0.80	12	0.01	1023.00	20221.00	17780	20230718	-9.45	12200	20231010	31.97	17570	-8.37	20240618	13750	17.09	20240131	17780	-9.45	20230718	12200	31.97	20231010	0.89	N	187870	500	35 억	85131	N	N	N	N
106	20240712	160910	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16260	160	2	0.99	74028810	4592	63.63	16100	16260	16020	20900	11270	16100	16121.17	1.21	-125	16380	16240	16170	16030	15960	16205	15995	35	4800	500	10940	10	1	7036609	1144	15.89	0.80	12	0.07	1023.00	20221.00	18100	20230706	-10.17	12200	20231010	33.28	17570	-7.46	20240618	13750	18.25	20240131	17780	-8.55	20230718	12200	33.28	20231010	0.89	N	187870	500	35 억	85196	N	N	N	N
107	20240712	150917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16210	110	2	0.68	69233100	4297	59.54	16100	16220	16020	20900	11270	16100	16111.96	1.21	-66	16380	16240	16170	16030	15960	16205	15995	35	4800	500	10940	10	1	7036609	1141	15.85	0.80	12	0.06	1023.00	20221.00	18100	20230706	-10.44	12200	20231010	32.87	17570	-7.74	20240618	13750	17.89	20240131	17780	-8.83	20230718	12200	32.87	20231010	0.89	N	187870	500	35 억	85196	N	N	N	N
108	20240712	140920	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16130	30	2	0.19	62128770	3857	53.44	16100	16220	16020	20900	11270	16100	16108.06	1.21	-20	16380	16240	16170	16030	15960	16205	15995	35	4800	500	10940	10	1	7036609	1135	15.77	0.80	12	0.05	1023.00	20221.00	18100	20230706	-10.88	12200	20231010	32.21	17570	-8.20	20240618	13750	17.31	20240131	17780	-9.28	20230718	12200	32.21	20231010	0.89	N	187870	500	35 억	85196	N	N	N	N
109	20240712	130913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16110	10	2	0.06	57448700	3567	49.42	16100	16220	16020	20900	11270	16100	16105.61	1.21	-20	16380	16240	16170	16030	15960	16205	15995	35	4800	500	10940	10	1	7036609	1134	15.75	0.80	12	0.05	1023.00	20221.00	18100	20230706	-10.99	12200	20231010	32.05	17570	-8.31	20240618	13750	17.16	20240131	17780	-9.39	20230718	12200	32.05	20231010	0.89	N	187870	500	35 억	85196	N	N	N	N
110	20240712	120915	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16100	0	3	0.00	53599920	3328	46.11	16100	16220	16020	20900	11270	16100	16105.75	1.21	-20	16380	16240	16170	16030	15960	16205	15995	35	4800	500	10940	10	1	7036609	1133	15.74	0.80	12	0.05	1023.00	20221.00	18100	20230706	-11.05	12200	20231010	31.97	17570	-8.37	20240618	13750	17.09	20240131	17780	-9.45	20230718	12200	31.97	20231010	0.89	N	187870	500	35 억	85196	N	N	N	N
111	20240712	110912	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16100	0	3	0.00	41186820	2557	35.43	16100	16220	16020	20900	11270	16100	16107.48	1.21	-20	16380	16240	16170	16030	15960	16205	15995	35	4800	500	10940	10	1	7036609	1133	15.74	0.80	12	0.04	1023.00	20221.00	18100	20230706	-11.05	12200	20231010	31.97	17570	-8.37	20240618	13750	17.09	20240131	17780	-9.45	20230718	12200	31.97	20231010	0.89	N	187870	500	35 억	85196	N	N	N	N
112	20240712	100914	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16100	0	3	0.00	21109100	1310	18.15	16100	16220	16020	20900	11270	16100	16113.82	1.21	34	16380	16240	16170	16030	15960	16205	15995	35	4800	500	10940	10	1	7036609	1133	15.74	0.80	12	0.02	1023.00	20221.00	18100	20230706	-11.05	12200	20231010	31.97	17570	-8.37	20240618	13750	17.09	20240131	17780	-9.45	20230718	12200	31.97	20231010	0.89	N	187870	500	35 억	85196	N	N	N	N
113	20240712	090911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16100	0	3	0.00	2770270	172	2.38	16100	16110	16100	20900	11270	16100	16106.22	1.21	131	16380	16240	16170	16030	15960	16205	15995	35	4800	500	10940	10	1	7036609	1133	15.74	0.80	12	0.00	1023.00	20221.00	18100	20230706	-11.05	12200	20231010	31.97	17570	-8.37	20240618	13750	17.09	20240131	17780	-9.45	20230718	12200	31.97	20231010	0.89	N	187870	500	35 억	85196	N	N	N	N
114	20240711	160907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16100	10	2	0.06	116598940	7215	92.30	16310	16310	16100	20900	11270	16090	16160.63	1.22	-302	16570	16330	16200	15960	15830	16265	15895	35	4810	500	10940	10	1	7036609	1133	15.74	0.80	12	0.10	1023.00	20221.00	18670	20230705	-13.77	12200	20231010	31.97	17570	-8.37	20240618	13750	17.09	20240131	17780	-9.45	20230718	12200	31.97	20231010	0.89	N	187870	500	35 억	85498	N	N	N	N
115	20240711	150914	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16110	20	2	0.12	111881590	6922	88.55	16310	16310	16100	20900	11270	16090	16163.19	1.22	-240	16570	16330	16200	15960	15830	16265	15895	35	4810	500	10940	10	1	7036609	1134	15.75	0.80	12	0.10	1023.00	20221.00	18670	20230705	-13.71	12200	20231010	32.05	17570	-8.31	20240618	13750	17.16	20240131	17780	-9.39	20230718	12200	32.05	20231010	0.89	N	187870	500	35 억	85498	N	N	N	N
116	20240711	140913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16110	20	2	0.12	82657110	5107	65.33	16310	16310	16110	20900	11270	16090	16185.06	1.22	-133	16570	16330	16200	15960	15830	16265	15895	35	4810	500	10940	10	1	7036609	1134	15.75	0.80	12	0.07	1023.00	20221.00	18670	20230705	-13.71	12200	20231010	32.05	17570	-8.31	20240618	13750	17.16	20240131	17780	-9.39	20230718	12200	32.05	20231010	0.89	N	187870	500	35 억	85498	N	N	N	N
117	20240711	130912	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16170	80	2	0.50	38157520	2350	30.06	16310	16310	16160	20900	11270	16090	16237.24	1.22	-122	16570	16330	16200	15960	15830	16265	15895	35	4810	500	10940	10	1	7036609	1138	15.81	0.80	12	0.03	1023.00	20221.00	18670	20230705	-13.39	12200	20231010	32.54	17570	-7.97	20240618	13750	17.60	20240131	17780	-9.06	20230718	12200	32.54	20231010	0.89	N	187870	500	35 억	85498	N	N	N	N
118	20240711	120911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16220	130	2	0.81	34808300	2143	27.41	16310	16310	16160	20900	11270	16090	16242.79	1.22	-109	16570	16330	16200	15960	15830	16265	15895	35	4810	500	10940	10	1	7036609	1141	15.86	0.80	12	0.03	1023.00	20221.00	18670	20230705	-13.12	12200	20231010	32.95	17570	-7.68	20240618	13750	17.96	20240131	17780	-8.77	20230718	12200	32.95	20231010	0.89	N	187870	500	35 억	85498	N	N	N	N
119	20240711	110908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16180	90	2	0.56	32963410	2029	25.96	16310	16310	16160	20900	11270	16090	16246.14	1.22	-108	16570	16330	16200	15960	15830	16265	15895	35	4810	500	10940	10	1	7036609	1139	15.82	0.80	12	0.03	1023.00	20221.00	18670	20230705	-13.34	12200	20231010	32.62	17570	-7.91	20240618	13750	17.67	20240131	17780	-9.00	20230718	12200	32.62	20231010	0.89	N	187870	500	35 억	85498	N	N	N	N
120	20240711	100910	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16270	180	2	1.12	6208150	383	4.90	16310	16310	16160	20900	11270	16090	16209.27	1.22	52	16570	16330	16200	15960	15830	16265	15895	35	4810	500	10940	10	1	7036609	1145	15.90	0.80	12	0.01	1023.00	20221.00	18670	20230705	-12.85	12200	20231010	33.36	17570	-7.40	20240618	13750	18.33	20240131	17780	-8.49	20230718	12200	33.36	20231010	0.89	N	187870	500	35 억	85498	N	N	N	N
121	20240711	090908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16300	210	2	1.31	601930	37	0.47	16310	16310	16160	20900	11270	16090	16268.38	1.22	-8	16570	16330	16200	15960	15830	16265	15895	35	4810	500	10940	10	1	7036609	1147	15.93	0.81	12	0.00	1023.00	20221.00	18670	20230705	-12.69	12200	20231010	33.61	17570	-7.23	20240618	13750	18.55	20240131	17780	-8.32	20230718	12200	33.61	20231010	0.89	N	187870	500	35 억	85498	N	N	N	N
122	20240710	160905	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16090	-110	5	-0.68	126250470	7817	211.84	16440	16440	16070	21050	11340	16200	16150.80	1.24	-1851	16466	16332	16246	16112	16026	16290	16070	35	4850	500	11010	10	1	7036609	1132	15.73	0.80	12	0.11	1023.00	20221.00	18700	20230704	-13.96	12200	20231010	31.89	17570	-8.42	20240618	13750	17.02	20240131	17780	-9.51	20230718	12200	31.89	20231010	0.89	N	187870	500	35 억	87349	N	N	N	N
123	20240710	150908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16110	-90	5	-0.56	120024860	7430	201.36	16440	16440	16080	21050	11340	16200	16154.09	1.24	-1731	16466	16332	16246	16112	16026	16290	16070	35	4850	500	11010	10	1	7036609	1134	15.75	0.80	12	0.11	1023.00	20221.00	18700	20230704	-13.85	12200	20231010	32.05	17570	-8.31	20240618	13750	17.16	20240131	17780	-9.39	20230718	12200	32.05	20231010	0.89	N	187870	500	35 억	87349	N	N	N	N
124	20240710	140907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16140	-60	5	-0.37	89889710	5559	150.65	16440	16440	16110	21050	11340	16200	16170.12	1.24	-846	16466	16332	16246	16112	16026	16290	16070	35	4850	500	11010	10	1	7036609	1136	15.78	0.80	12	0.08	1023.00	20221.00	18700	20230704	-13.69	12200	20231010	32.30	17570	-8.14	20240618	13750	17.38	20240131	17780	-9.22	20230718	12200	32.30	20231010	0.89	N	187870	500	35 억	87349	N	N	N	N
125	20240710	130907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16140	-60	5	-0.37	66608990	4116	111.54	16440	16440	16110	21050	11340	16200	16182.94	1.24	-1027	16466	16332	16246	16112	16026	16290	16070	35	4850	500	11010	10	1	7036609	1136	15.78	0.80	12	0.06	1023.00	20221.00	18700	20230704	-13.69	12200	20231010	32.30	17570	-8.14	20240618	13750	17.38	20240131	17780	-9.22	20230718	12200	32.30	20231010	0.89	N	187870	500	35 억	87349	N	N	N	N
126	20240710	120905	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16160	-40	5	-0.25	61152230	3778	102.38	16440	16440	16110	21050	11340	16200	16186.40	1.24	-959	16466	16332	16246	16112	16026	16290	16070	35	4850	500	11010	10	1	7036609	1137	15.80	0.80	12	0.05	1023.00	20221.00	18700	20230704	-13.58	12200	20231010	32.46	17570	-8.03	20240618	13750	17.53	20240131	17780	-9.11	20230718	12200	32.46	20231010	0.89	N	187870	500	35 억	87349	N	N	N	N
127	20240710	110907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16150	-50	5	-0.31	47249070	2917	79.05	16440	16440	16150	21050	11340	16200	16197.83	1.24	-659	16466	16332	16246	16112	16026	16290	16070	35	4850	500	11010	10	1	7036609	1136	15.79	0.80	12	0.04	1023.00	20221.00	18700	20230704	-13.64	12200	20231010	32.38	17570	-8.08	20240618	13750	17.45	20240131	17780	-9.17	20230718	12200	32.38	20231010	0.89	N	187870	500	35 억	87349	N	N	N	N
128	20240710	100902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16190	-10	5	-0.06	23630620	1457	39.49	16440	16440	16180	21050	11340	16200	16218.68	1.24	-231	16466	16332	16246	16112	16026	16290	16070	35	4850	500	11010	10	1	7036609	1139	15.83	0.80	12	0.02	1023.00	20221.00	18700	20230704	-13.42	12200	20231010	32.70	17570	-7.85	20240618	13750	17.75	20240131	17780	-8.94	20230718	12200	32.70	20231010	0.89	N	187870	500	35 억	87349	N	N	N	N
129	20240710	090908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16230	30	2	0.19	3706260	227	6.15	16440	16440	16230	21050	11340	16200	16327.14	1.24	50	16466	16332	16246	16112	16026	16290	16070	35	4850	500	11010	10	1	7036609	1142	15.87	0.80	12	0.00	1023.00	20221.00	18700	20230704	-13.21	12200	20231010	33.03	17570	-7.63	20240618	13750	18.04	20240131	17780	-8.72	20230718	12200	33.03	20231010	0.89	N	187870	500	35 억	87349	N	N	N	N
130	20240709	160902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16200	40	2	0.25	59865480	3687	54.71	16380	16380	16160	21000	11320	16160	16236.95	1.25	-884	16566	16362	16256	16052	15946	16310	16000	35	4840	500	10980	10	1	7036609	1140	15.84	0.80	12	0.05	1023.00	20221.00	18700	20230704	-13.37	12200	20231010	32.79	17570	-7.80	20240618	13750	17.82	20240131	17780	-8.89	20230718	12200	32.79	20231010	0.90	N	187870	500	35 억	88233	N	N	N	N
131	20240709	150906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16240	80	2	0.50	55329190	3407	50.56	16380	16380	16160	21000	11320	16160	16239.86	1.25	-842	16566	16362	16256	16052	15946	16310	16000	35	4840	500	10980	10	1	7036609	1143	15.87	0.80	12	0.05	1023.00	20221.00	18700	20230704	-13.16	12200	20231010	33.11	17570	-7.57	20240618	13750	18.11	20240131	17780	-8.66	20230718	12200	33.11	20231010	0.90	N	187870	500	35 억	88233	N	N	N	N
132	20240709	140906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16170	10	2	0.06	40485240	2492	36.98	16380	16380	16160	21000	11320	16160	16246.08	1.25	-641	16566	16362	16256	16052	15946	16310	16000	35	4840	500	10980	10	1	7036609	1138	15.81	0.80	12	0.04	1023.00	20221.00	18700	20230704	-13.53	12200	20231010	32.54	17570	-7.97	20240618	13750	17.60	20240131	17780	-9.06	20230718	12200	32.54	20231010	0.90	N	187870	500	35 억	88233	N	N	N	N
133	20240709	130909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16220	60	2	0.37	25206380	1548	22.97	16380	16380	16190	21000	11320	16160	16283.19	1.25	-292	16566	16362	16256	16052	15946	16310	16000	35	4840	500	10980	10	1	7036609	1141	15.86	0.80	12	0.02	1023.00	20221.00	18700	20230704	-13.26	12200	20231010	32.95	17570	-7.68	20240618	13750	17.96	20240131	17780	-8.77	20230718	12200	32.95	20231010	0.90	N	187870	500	35 억	88233	N	N	N	N
134	20240709	120910	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16250	90	2	0.56	18322560	1124	16.68	16380	16380	16190	21000	11320	16160	16301.21	1.25	-214	16566	16362	16256	16052	15946	16310	16000	35	4840	500	10980	10	1	7036609	1143	15.88	0.80	12	0.02	1023.00	20221.00	18700	20230704	-13.10	12200	20231010	33.20	17570	-7.51	20240618	13750	18.18	20240131	17780	-8.61	20230718	12200	33.20	20231010	0.90	N	187870	500	35 억	88233	N	N	N	N
135	20240709	110910	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16230	70	2	0.43	15348200	941	13.96	16380	16380	16190	21000	11320	16160	16310.52	1.25	-238	16566	16362	16256	16052	15946	16310	16000	35	4840	500	10980	10	1	7036609	1142	15.87	0.80	12	0.01	1023.00	20221.00	18700	20230704	-13.21	12200	20231010	33.03	17570	-7.63	20240618	13750	18.04	20240131	17780	-8.72	20230718	12200	33.03	20231010	0.90	N	187870	500	35 억	88233	N	N	N	N
136	20240709	100907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16350	190	2	1.18	11196280	685	10.16	16380	16380	16190	21000	11320	16160	16344.93	1.25	-181	16566	16362	16256	16052	15946	16310	16000	35	4840	500	10980	10	1	7036609	1150	15.98	0.81	12	0.01	1023.00	20221.00	18700	20230704	-12.57	12200	20231010	34.02	17570	-6.94	20240618	13750	18.91	20240131	17780	-8.04	20230718	12200	34.02	20231010	0.90	N	187870	500	35 억	88233	N	N	N	N
137	20240709	090905	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16370	210	2	1.30	474770	29	0.43	16380	16380	16360	21000	11320	16160	16371.38	1.25	-3	16566	16362	16256	16052	15946	16310	16000	35	4840	500	10980	10	1	7036609	1152	16.00	0.81	12	0.00	1023.00	20221.00	18700	20230704	-12.46	12200	20231010	34.18	17570	-6.83	20240618	13750	19.05	20240131	17780	-7.93	20230718	12200	34.18	20231010	0.90	N	187870	500	35 억	88233	N	N	N	N
138	20240708	160859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16160	-40	5	-0.25	109220880	6739	75.74	16290	16460	16150	21050	11340	16200	16207.28	1.27	-1267	16866	16532	16366	16032	15866	16450	15950	35	4850	500	11010	10	1	7036609	1137	15.80	0.80	12	0.10	1023.00	20221.00	18700	20230704	-13.58	12200	20231010	32.46	17570	-8.03	20240618	13750	17.53	20240131	17780	-9.11	20230718	12200	32.46	20231010	0.89	N	187870	500	35 억	89500	N	N	N	N
139	20240708	150901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16170	-30	5	-0.19	102449640	6320	71.04	16290	16460	16150	21050	11340	16200	16210.39	1.27	-1063	16866	16532	16366	16032	15866	16450	15950	35	4850	500	11010	10	1	7036609	1138	15.81	0.80	12	0.09	1023.00	20221.00	18700	20230704	-13.53	12200	20231010	32.54	17570	-7.97	20240618	13750	17.60	20240131	17780	-9.06	20230718	12200	32.54	20231010	0.89	N	187870	500	35 억	89500	N	N	N	N
140	20240708	140903	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16170	-30	5	-0.19	96661120	5962	67.01	16290	16460	16150	21050	11340	16200	16212.87	1.27	-1063	16866	16532	16366	16032	15866	16450	15950	35	4850	500	11010	10	1	7036609	1138	15.81	0.80	12	0.08	1023.00	20221.00	18700	20230704	-13.53	12200	20231010	32.54	17570	-7.97	20240618	13750	17.60	20240131	17780	-9.06	20230718	12200	32.54	20231010	0.89	N	187870	500	35 억	89500	N	N	N	N
141	20240708	130859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16190	-10	5	-0.06	84016250	5182	58.24	16290	16460	16150	21050	11340	16200	16213.09	1.27	-846	16866	16532	16366	16032	15866	16450	15950	35	4850	500	11010	10	1	7036609	1139	15.83	0.80	12	0.07	1023.00	20221.00	18700	20230704	-13.42	12200	20231010	32.70	17570	-7.85	20240618	13750	17.75	20240131	17780	-8.94	20230718	12200	32.70	20231010	0.89	N	187870	500	35 억	89500	N	N	N	N
142	20240708	120900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16230	30	2	0.19	72549990	4473	50.28	16290	16460	16170	21050	11340	16200	16219.54	1.27	-772	16866	16532	16366	16032	15866	16450	15950	35	4850	500	11010	10	1	7036609	1142	15.87	0.80	12	0.06	1023.00	20221.00	18700	20230704	-13.21	12200	20231010	33.03	17570	-7.63	20240618	13750	18.04	20240131	17780	-8.72	20230718	12200	33.03	20231010	0.89	N	187870	500	35 억	89500	N	N	N	N
143	20240708	110858	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16210	10	2	0.06	63581950	3919	44.05	16290	16460	16180	21050	11340	16200	16224.02	1.27	-772	16866	16532	16366	16032	15866	16450	15950	35	4850	500	11010	10	1	7036609	1141	15.85	0.80	12	0.06	1023.00	20221.00	18700	20230704	-13.32	12200	20231010	32.87	17570	-7.74	20240618	13750	17.89	20240131	17780	-8.83	20230718	12200	32.87	20231010	0.89	N	187870	500	35 억	89500	N	N	N	N
144	20240708	100859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16290	90	2	0.56	39738460	2448	27.51	16290	16460	16200	21050	11340	16200	16233.03	1.27	-290	16866	16532	16366	16032	15866	16450	15950	35	4850	500	11010	10	1	7036609	1146	15.92	0.81	12	0.03	1023.00	20221.00	18700	20230704	-12.89	12200	20231010	33.52	17570	-7.29	20240618	13750	18.47	20240131	17780	-8.38	20230718	12200	33.52	20231010	0.89	N	187870	500	35 억	89500	N	N	N	N
145	20240708	090858	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16460	260	2	1.60	15443920	950	10.68	16290	16460	16200	21050	11340	16200	16256.76	1.27	-342	16866	16532	16366	16032	15866	16450	15950	35	4850	500	11010	10	1	7036609	1158	16.09	0.81	12	0.01	1023.00	20221.00	18700	20230704	-11.98	12200	20231010	34.92	17570	-6.32	20240618	13750	19.71	20240131	17780	-7.42	20230718	12200	34.92	20231010	0.89	N	187870	500	35 억	89500	N	N	N	N
146	20240705	160854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16200	-290	5	-1.76	142524220	8654	120.48	16600	16700	16200	21400	11550	16490	16469.17	1.30	-1819	17210	16850	16630	16270	16050	16740	16160	35	4910	500	11210	10	1	7036609	1140	15.84	0.80	12	0.12	1023.00	20221.00	18700	20230704	-13.37	12200	20231010	32.79	17570	-7.80	20240618	13750	17.82	20240131	18670	-13.23	20230705	12200	32.79	20231010	0.90	N	187870	500	35 억	91414	N	N	N	N
147	20240705	150858	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16390	-100	5	-0.61	125795310	7622	106.11	16600	16700	16200	21400	11550	16490	16504.24	1.30	-1769	17210	16850	16630	16270	16050	16740	16160	35	4910	500	11210	10	1	7036609	1153	16.02	0.81	12	0.11	1023.00	20221.00	18700	20230704	-12.35	12200	20231010	34.34	17570	-6.72	20240618	13750	19.20	20240131	18670	-12.21	20230705	12200	34.34	20231010	0.90	N	187870	500	35 억	91414	N	N	N	N
148	20240705	140858	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16420	-70	5	-0.42	113836540	6888	95.89	16600	16700	16300	21400	11550	16490	16526.79	1.30	-1721	17210	16850	16630	16270	16050	16740	16160	35	4910	500	11210	10	1	7036609	1155	16.05	0.81	12	0.10	1023.00	20221.00	18700	20230704	-12.19	12200	20231010	34.59	17570	-6.55	20240618	13750	19.42	20240131	18670	-12.05	20230705	12200	34.59	20231010	0.90	N	187870	500	35 억	91414	N	N	N	N
149	20240705	130857	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16500	10	2	0.06	87752840	5297	73.74	16600	16700	16450	21400	11550	16490	16566.52	1.30	-1199	17210	16850	16630	16270	16050	16740	16160	35	4910	500	11210	10	1	7036609	1161	16.13	0.82	12	0.08	1023.00	20221.00	18700	20230704	-11.76	12200	20231010	35.25	17570	-6.09	20240618	13750	20.00	20240131	18670	-11.62	20230705	12200	35.25	20231010	0.90	N	187870	500	35 억	91414	N	N	N	N
150	20240705	120857	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16490	0	3	0.00	33851850	2050	28.54	16600	16700	16450	21400	11550	16490	16513.10	1.30	-977	17210	16850	16630	16270	16050	16740	16160	35	4910	500	11210	10	1	7036609	1160	16.12	0.82	12	0.03	1023.00	20221.00	18700	20230704	-11.82	12200	20231010	35.16	17570	-6.15	20240618	13750	19.93	20240131	18670	-11.68	20230705	12200	35.16	20231010	0.90	N	187870	500	35 억	91414	N	N	N	N
151	20240705	110854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16540	50	2	0.30	28788860	1743	24.27	16600	16700	16450	21400	11550	16490	16516.84	1.30	-766	17210	16850	16630	16270	16050	16740	16160	35	4910	500	11210	10	1	7036609	1164	16.17	0.82	12	0.02	1023.00	20221.00	18700	20230704	-11.55	12200	20231010	35.57	17570	-5.86	20240618	13750	20.29	20240131	18670	-11.41	20230705	12200	35.57	20231010	0.90	N	187870	500	35 억	91414	N	N	N	N
152	20240705	100855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16510	20	2	0.12	19314650	1169	16.27	16600	16700	16470	21400	11550	16490	16522.37	1.30	-729	17210	16850	16630	16270	16050	16740	16160	35	4910	500	11210	10	1	7036609	1162	16.14	0.82	12	0.02	1023.00	20221.00	18700	20230704	-11.71	12200	20231010	35.33	17570	-6.03	20240618	13750	20.07	20240131	18670	-11.57	20230705	12200	35.33	20231010	0.90	N	187870	500	35 억	91414	N	N	N	N
153	20240705	090856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16650	160	2	0.97	4881240	295	4.11	16600	16700	16510	21400	11550	16490	16546.58	1.30	-104	17210	16850	16630	16270	16050	16740	16160	35	4910	500	11210	10	1	7036609	1172	16.28	0.82	12	0.00	1023.00	20221.00	18700	20230704	-10.96	12200	20231010	36.48	17570	-5.24	20240618	13750	21.09	20240131	18670	-10.82	20230705	12200	36.48	20231010	0.90	N	187870	500	35 억	91414	N	N	N	N
154	20240704	160851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16490	-210	5	-1.26	119169400	7183	134.04	16700	16990	16410	21700	11690	16700	16590.48	1.35	-3576	17193	16946	16753	16506	16313	17070	16630	35	5000	500	11350	10	1	7036609	1160	16.12	0.82	12	0.10	1023.00	20221.00	18700	20230704	-11.82	12200	20231010	35.16	17570	-6.15	20240618	13750	19.93	20240131	18700	-11.82	20230704	12200	35.16	20231010	0.90	N	187870	500	35 억	94990	N	N	N	N
155	20240704	150855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16600	-100	5	-0.60	115624050	6968	130.02	16700	16990	16410	21700	11690	16700	16593.58	1.35	-3541	17193	16946	16753	16506	16313	17070	16630	35	5000	500	11350	10	1	7036609	1168	16.23	0.82	12	0.10	1023.00	20221.00	18700	20230704	-11.23	12200	20231010	36.07	17570	-5.52	20240618	13750	20.73	20240131	18700	-11.23	20230704	12200	36.07	20231010	0.90	N	187870	500	35 억	94990	N	N	N	N
156	20240704	140854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16590	-110	5	-0.66	112442390	6775	126.42	16700	16990	16410	21700	11690	16700	16596.66	1.35	-3541	17193	16946	16753	16506	16313	17070	16630	35	5000	500	11350	10	1	7036609	1167	16.22	0.82	12	0.10	1023.00	20221.00	18700	20230704	-11.28	12200	20231010	35.98	17570	-5.58	20240618	13750	20.65	20240131	18700	-11.28	20230704	12200	35.98	20231010	0.90	N	187870	500	35 억	94990	N	N	N	N
157	20240704	130854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16580	-120	5	-0.72	107110870	6453	120.41	16700	16990	16410	21700	11690	16700	16598.62	1.35	-3395	17193	16946	16753	16506	16313	17070	16630	35	5000	500	11350	10	1	7036609	1167	16.21	0.82	12	0.09	1023.00	20221.00	18700	20230704	-11.34	12200	20231010	35.90	17570	-5.63	20240618	13750	20.58	20240131	18700	-11.34	20230704	12200	35.90	20231010	0.90	N	187870	500	35 억	94990	N	N	N	N
158	20240704	120854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16520	-180	5	-1.08	63679990	3830	71.47	16700	16990	16510	21700	11690	16700	16626.63	1.35	-1743	17193	16946	16753	16506	16313	17070	16630	35	5000	500	11350	10	1	7036609	1162	16.15	0.82	12	0.05	1023.00	20221.00	18700	20230704	-11.66	12200	20231010	35.41	17570	-5.98	20240618	13750	20.15	20240131	18700	-11.66	20230704	12200	35.41	20231010	0.90	N	187870	500	35 억	94990	N	N	N	N
159	20240704	110852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16600	-100	5	-0.60	50219420	3017	56.30	16700	16990	16550	21700	11690	16700	16645.48	1.35	-1176	17193	16946	16753	16506	16313	17070	16630	35	5000	500	11350	10	1	7036609	1168	16.23	0.82	12	0.04	1023.00	20221.00	18700	20230704	-11.23	12200	20231010	36.07	17570	-5.52	20240618	13750	20.73	20240131	18700	-11.23	20230704	12200	36.07	20231010	0.90	N	187870	500	35 억	94990	N	N	N	N
160	20240704	100853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16610	-90	5	-0.54	32826780	1968	36.72	16700	16990	16550	21700	11690	16700	16680.27	1.35	-508	17193	16946	16753	16506	16313	17070	16630	35	5000	500	11350	10	1	7036609	1169	16.24	0.82	12	0.03	1023.00	20221.00	18700	20230704	-11.18	12200	20231010	36.15	17570	-5.46	20240618	13750	20.80	20240131	18700	-11.18	20230704	12200	36.15	20231010	0.90	N	187870	500	35 억	94990	N	N	N	N
161	20240704	090854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16750	50	2	0.30	3724670	223	4.16	16700	16750	16700	21700	11690	16700	16702.56	1.35	-166	17193	16946	16753	16506	16313	17070	16630	35	5000	500	11350	10	1	7036609	1179	16.37	0.83	12	0.00	1023.00	20221.00	18700	20230704	-10.43	12200	20231010	37.30	17570	-4.67	20240618	13750	21.82	20240131	18700	-10.43	20230704	12200	37.30	20231010	0.90	N	187870	500	35 억	94990	N	N	N	N
162	20240703	160849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16700	60	2	0.36	89342770	5359	42.88	16580	17000	16560	21600	11650	16640	16671.53	1.38	-2136	17406	17022	16786	16402	16166	16905	16285	35	4960	500	11310	10	1	7036609	1175	16.32	0.83	12	0.08	1023.00	20221.00	18700	20230704	-10.70	12200	20231010	36.89	17570	-4.95	20240618	13750	21.45	20240131	18700	-10.70	20230704	12200	36.89	20231010	0.91	N	187870	500	35 억	97126	N	N	N	N
163	20240703	150852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16700	60	2	0.36	85174440	5108	40.87	16580	17000	16560	21600	11650	16640	16674.71	1.38	-2106	17406	17022	16786	16402	16166	16905	16285	35	4960	500	11310	10	1	7036609	1175	16.32	0.83	12	0.07	1023.00	20221.00	18700	20230704	-10.70	12200	20231010	36.89	17570	-4.95	20240618	13750	21.45	20240131	18700	-10.70	20230704	12200	36.89	20231010	0.91	N	187870	500	35 억	97126	N	N	N	N
164	20240703	140852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16720	80	2	0.48	77670960	4658	37.27	16580	17000	16560	21600	11650	16640	16674.74	1.38	-1930	17406	17022	16786	16402	16166	16905	16285	35	4960	500	11310	10	1	7036609	1177	16.34	0.83	12	0.07	1023.00	20221.00	18700	20230704	-10.59	12200	20231010	37.05	17570	-4.84	20240618	13750	21.60	20240131	18700	-10.59	20230704	12200	37.05	20231010	0.91	N	187870	500	35 억	97126	N	N	N	N
165	20240703	130851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16570	-70	5	-0.42	55497290	3335	26.68	16580	17000	16560	21600	11650	16640	16640.87	1.38	-1406	17406	17022	16786	16402	16166	16905	16285	35	4960	500	11310	10	1	7036609	1166	16.20	0.82	12	0.05	1023.00	20221.00	18700	20230704	-11.39	12200	20231010	35.82	17570	-5.69	20240618	13750	20.51	20240131	18700	-11.39	20230704	12200	35.82	20231010	0.91	N	187870	500	35 억	97126	N	N	N	N
166	20240703	120850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16560	-80	5	-0.48	53689920	3226	25.81	16580	17000	16560	21600	11650	16640	16642.88	1.38	-1373	17406	17022	16786	16402	16166	16905	16285	35	4960	500	11310	10	1	7036609	1165	16.19	0.82	12	0.05	1023.00	20221.00	18700	20230704	-11.44	12200	20231010	35.74	17570	-5.75	20240618	13750	20.44	20240131	18700	-11.44	20230704	12200	35.74	20231010	0.91	N	187870	500	35 억	97126	N	N	N	N
167	20240703	110853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16580	-60	5	-0.36	43541430	2614	20.92	16580	17000	16560	21600	11650	16640	16657.01	1.38	-1040	17406	17022	16786	16402	16166	16905	16285	35	4960	500	11310	10	1	7036609	1167	16.21	0.82	12	0.04	1023.00	20221.00	18700	20230704	-11.34	12200	20231010	35.90	17570	-5.63	20240618	13750	20.58	20240131	18700	-11.34	20230704	12200	35.90	20231010	0.91	N	187870	500	35 억	97126	N	N	N	N
168	20240703	100853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16600	-40	5	-0.24	31742400	1902	15.22	16580	17000	16580	21600	11650	16640	16688.96	1.38	-570	17406	17022	16786	16402	16166	16905	16285	35	4960	500	11310	10	1	7036609	1168	16.23	0.82	12	0.03	1023.00	20221.00	18700	20230704	-11.23	12200	20231010	36.07	17570	-5.52	20240618	13750	20.73	20240131	18700	-11.23	20230704	12200	36.07	20231010	0.91	N	187870	500	35 억	97126	N	N	N	N
169	20240703	090850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16840	200	2	1.20	2998480	180	1.44	16580	16980	16580	21600	11650	16640	16658.22	1.38	-43	17406	17022	16786	16402	16166	16905	16285	35	4960	500	11310	10	1	7036609	1185	16.46	0.83	12	0.00	1023.00	20221.00	18700	20230704	-9.95	12200	20231010	38.03	17570	-4.15	20240618	13750	22.47	20240131	18700	-9.95	20230704	12200	38.03	20231010	0.91	N	187870	500	35 억	97126	N	N	N	N
170	20240702	160848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16640	-240	5	-1.42	208183910	12498	235.32	16880	17170	16550	21900	11820	16880	16657.52	1.45	-5075	17326	17102	16956	16732	16586	17030	16660	35	5020	500	11470	10	1	7036609	1171	16.27	0.82	12	0.18	1023.00	20221.00	18700	20230704	-11.02	12200	20231010	36.39	17570	-5.29	20240618	13750	21.02	20240131	18700	-11.02	20230704	12200	36.39	20231010	0.91	N	187870	500	35 억	102201	N	N	N	N
171	20240702	150849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16670	-210	5	-1.24	199628850	11984	225.64	16880	17170	16550	21900	11820	16880	16657.95	1.45	-4989	17326	17102	16956	16732	16586	17030	16660	35	5020	500	11470	10	1	7036609	1173	16.30	0.82	12	0.17	1023.00	20221.00	18700	20230704	-10.86	12200	20231010	36.64	17570	-5.12	20240618	13750	21.24	20240131	18700	-10.86	20230704	12200	36.64	20231010	0.91	N	187870	500	35 억	102201	N	N	N	N
172	20240702	140850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16560	-320	5	-1.90	178681440	10727	201.98	16880	17170	16550	21900	11820	16880	16657.17	1.45	-4697	17326	17102	16956	16732	16586	17030	16660	35	5020	500	11470	10	1	7036609	1165	16.19	0.82	12	0.15	1023.00	20221.00	18700	20230704	-11.44	12200	20231010	35.74	17570	-5.75	20240618	13750	20.44	20240131	18700	-11.44	20230704	12200	35.74	20231010	0.91	N	187870	500	35 억	102201	N	N	N	N
173	20240702	130849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16600	-280	5	-1.66	150502210	9026	169.95	16880	17170	16550	21900	11820	16880	16674.30	1.45	-3650	17326	17102	16956	16732	16586	17030	16660	35	5020	500	11470	10	1	7036609	1168	16.23	0.82	12	0.13	1023.00	20221.00	18700	20230704	-11.23	12200	20231010	36.07	17570	-5.52	20240618	13750	20.73	20240131	18700	-11.23	20230704	12200	36.07	20231010	0.91	N	187870	500	35 억	102201	N	N	N	N
174	20240702	120850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16700	-180	5	-1.07	118448550	7096	133.61	16880	17170	16550	21900	11820	16880	16692.30	1.45	-3262	17326	17102	16956	16732	16586	17030	16660	35	5020	500	11470	10	1	7036609	1175	16.32	0.83	12	0.10	1023.00	20221.00	18700	20230704	-10.70	12200	20231010	36.89	17570	-4.95	20240618	13750	21.45	20240131	18700	-10.70	20230704	12200	36.89	20231010	0.91	N	187870	500	35 억	102201	N	N	N	N
175	20240702	110849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16600	-280	5	-1.66	106035660	6350	119.56	16880	17170	16550	21900	11820	16880	16698.53	1.45	-3378	17326	17102	16956	16732	16586	17030	16660	35	5020	500	11470	10	1	7036609	1168	16.23	0.82	12	0.09	1023.00	20221.00	18700	20230704	-11.23	12200	20231010	36.07	17570	-5.52	20240618	13750	20.73	20240131	18700	-11.23	20230704	12200	36.07	20231010	0.91	N	187870	500	35 억	102201	N	N	N	N
176	20240702	100849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16950	70	2	0.41	95818750	5739	108.06	16880	17170	16550	21900	11820	16880	16696.07	1.45	-3377	17326	17102	16956	16732	16586	17030	16660	35	5020	500	11470	10	1	7036609	1193	16.57	0.84	12	0.08	1023.00	20221.00	18700	20230704	-9.36	12200	20231010	38.93	17570	-3.53	20240618	13750	23.27	20240131	18700	-9.36	20230704	12200	38.93	20231010	0.91	N	187870	500	35 억	102201	N	N	N	N
177	20240702	090850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16830	-50	5	-0.30	2431560	144	2.71	16880	17170	16750	21900	11820	16880	16885.83	1.45	-25	17326	17102	16956	16732	16586	17030	16660	35	5020	500	11470	10	1	7036609	1184	16.45	0.83	12	0.00	1023.00	20221.00	18700	20230704	-10.00	12200	20231010	37.95	17570	-4.21	20240618	13750	22.40	20240131	18700	-10.00	20230704	12200	37.95	20231010	0.91	N	187870	500	35 억	102201	N	N	N	N
178	20240701	160846	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16880	-220	5	-1.29	89949080	5304	48.71	17100	17180	16810	22200	11970	17100	16958.73	1.47	-1552	17486	17292	17056	16862	16626	17390	16960	35	5100	500	11620	10	1	7036609	1188	16.50	0.83	12	0.08	1023.00	20221.00	18740	20230623	-9.93	12200	20231010	38.36	17570	-3.93	20240618	13750	22.76	20240131	18700	-9.73	20230704	12200	38.36	20231010	0.91	N	187870	500	35 억	103753	N	N	N	N
179	20240701	150848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16840	-260	5	-1.52	75875600	4468	41.03	17100	17180	16830	22200	11970	17100	16982.01	1.47	-1479	17486	17292	17056	16862	16626	17390	16960	35	5100	500	11620	10	1	7036609	1185	16.46	0.83	12	0.06	1023.00	20221.00	18740	20230623	-10.14	12200	20231010	38.03	17570	-4.15	20240618	13750	22.47	20240131	18700	-9.95	20230704	12200	38.03	20231010	0.91	N	187870	500	35 억	103753	N	N	N	N
180	20240701	140847	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16870	-230	5	-1.35	68211440	4013	36.85	17100	17180	16860	22200	11970	17100	16997.62	1.47	-1400	17486	17292	17056	16862	16626	17390	16960	35	5100	500	11620	10	1	7036609	1187	16.49	0.83	12	0.06	1023.00	20221.00	18740	20230623	-9.98	12200	20231010	38.28	17570	-3.98	20240618	13750	22.69	20240131	18700	-9.79	20230704	12200	38.28	20231010	0.91	N	187870	500	35 억	103753	N	N	N	N
181	20240701	130847	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16900	-200	5	-1.17	63284560	3721	34.17	17100	17180	16900	22200	11970	17100	17007.41	1.47	-1269	17486	17292	17056	16862	16626	17390	16960	35	5100	500	11620	10	1	7036609	1189	16.52	0.84	12	0.05	1023.00	20221.00	18740	20230623	-9.82	12200	20231010	38.52	17570	-3.81	20240618	13750	22.91	20240131	18700	-9.63	20230704	12200	38.52	20231010	0.91	N	187870	500	35 억	103753	N	N	N	N
182	20240701	120847	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16940	-160	5	-0.94	58261920	3424	31.44	17100	17180	16940	22200	11970	17100	17015.75	1.47	-1028	17486	17292	17056	16862	16626	17390	16960	35	5100	500	11620	10	1	7036609	1192	16.56	0.84	12	0.05	1023.00	20221.00	18740	20230623	-9.61	12200	20231010	38.85	17570	-3.59	20240618	13750	23.20	20240131	18700	-9.41	20230704	12200	38.85	20231010	0.91	N	187870	500	35 억	103753	N	N	N	N
183	20240701	110845	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17050	-50	5	-0.29	35447780	2081	19.11	17100	17180	16950	22200	11970	17100	17034.01	1.47	-122	17486	17292	17056	16862	16626	17390	16960	35	5100	500	11620	10	1	7036609	1200	16.67	0.84	12	0.03	1023.00	20221.00	18740	20230623	-9.02	12200	20231010	39.75	17570	-2.96	20240618	13750	24.00	20240131	18700	-8.82	20230704	12200	39.75	20231010	0.91	N	187870	500	35 억	103753	N	N	N	N
184	20240701	100844	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17010	-90	5	-0.53	13079460	767	7.04	17100	17180	16950	22200	11970	17100	17052.75	1.47	217	17486	17292	17056	16862	16626	17390	16960	35	5100	500	11620	10	1	7036609	1197	16.63	0.84	12	0.01	1023.00	20221.00	18740	20230623	-9.23	12200	20231010	39.43	17570	-3.19	20240618	13750	23.71	20240131	18700	-9.04	20230704	12200	39.43	20231010	0.91	N	187870	500	35 억	103753	N	N	N	N
185	20240701	090842	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17050	-50	5	-0.29	4064750	239	2.19	17100	17100	16950	22200	11970	17100	17007.32	1.47	155	17486	17292	17056	16862	16626	17390	16960	35	5100	500	11620	10	1	7036609	1200	16.67	0.84	12	0.00	1023.00	20221.00	18740	20230623	-9.02	12200	20231010	39.75	17570	-2.96	20240618	13750	24.00	20240131	18700	-8.82	20230704	12200	39.75	20231010	0.91	N	187870	500	35 억	103753	N	N	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History