KissMeData/079370/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160656	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14620	1120	2	8.30	6552942720	465636	102.76	13500	14650	13190	17550	9450	13500	14071.84	2.93	30390	14173	13836	13563	13226	12953	13700	13090	155	4050	500	9720	10	1	31016990	4535	45.69	1.49	12	1.50	320.00	9813.00	23700	20240122	-38.31	9416	20231031	55.27	23700	-38.31	20240122	13190	10.84	20240731	58500	-75.01	20230802	13190	10.84	20240731	5.67	N	079370	500	155 억	910232	N	N	128	N	N
3	20240731	150704	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14600	1100	2	8.15	6135994760	437040	96.45	13500	14650	13190	17550	9450	13500	14040.02	2.93	34475	14173	13836	13563	13226	12953	13700	13090	155	4050	500	9720	10	1	31016990	4528	45.62	1.49	12	1.41	320.00	9813.00	23700	20240122	-38.40	9416	20231031	55.06	23700	-38.40	20240122	13190	10.69	20240731	58500	-75.04	20230802	13190	10.69	20240731	5.67	N	079370	500	155 억	910232	N	N	128	N	N
4	20240731	140703	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14420	920	2	6.81	4423868020	319223	70.45	13500	14440	13190	17550	9450	13500	13858.35	2.93	44430	14173	13836	13563	13226	12953	13700	13090	155	4050	500	9720	10	1	31016990	4473	45.06	1.47	12	1.03	320.00	9813.00	23700	20240122	-39.16	9416	20231031	53.14	23700	-39.16	20240122	13190	9.33	20240731	58500	-75.35	20230802	13190	9.33	20240731	5.67	N	079370	500	155 억	910232	N	N	128	N	N
5	20240731	130702	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13960	460	2	3.41	2453860380	180723	39.88	13500	14010	13190	17550	9450	13500	13578.06	2.93	38385	14173	13836	13563	13226	12953	13700	13090	155	4050	500	9720	10	1	31016990	4330	43.62	1.42	12	0.58	320.00	9813.00	23700	20240122	-41.10	9416	20231031	48.26	23700	-41.10	20240122	13190	5.84	20240731	58500	-76.14	20230802	13190	5.84	20240731	5.67	N	079370	500	155 억	910232	N	N	128	N	N
6	20240731	120702	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13540	40	2	0.30	1492644110	110919	24.48	13500	13580	13190	17550	9450	13500	13457.03	2.93	802	14173	13836	13563	13226	12953	13700	13090	155	4050	500	9720	10	1	31016990	4200	42.31	1.38	12	0.36	320.00	9813.00	23700	20240122	-42.87	9416	20231031	43.80	23700	-42.87	20240122	13190	2.65	20240731	58500	-76.85	20230802	13190	2.65	20240731	5.67	N	079370	500	155 억	910232	N	N	128	N	N
7	20240731	110703	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13480	-20	5	-0.15	1298049440	96497	21.30	13500	13580	13190	17550	9450	13500	13451.66	2.93	-3312	14173	13836	13563	13226	12953	13700	13090	155	4050	500	9720	10	1	31016990	4181	42.12	1.37	12	0.31	320.00	9813.00	23700	20240122	-43.12	9416	20231031	43.16	23700	-43.12	20240122	13190	2.20	20240731	58500	-76.96	20230802	13190	2.20	20240731	5.67	N	079370	500	155 억	910232	N	N	128	N	N
8	20240731	100701	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13540	40	2	0.30	904440840	67292	14.85	13500	13580	13190	17550	9450	13500	13440.45	2.93	1943	14173	13836	13563	13226	12953	13700	13090	155	4050	500	9720	10	1	31016990	4200	42.31	1.38	12	0.22	320.00	9813.00	23700	20240122	-42.87	9416	20231031	43.80	23700	-42.87	20240122	13190	2.65	20240731	58500	-76.85	20230802	13190	2.65	20240731	5.67	N	079370	500	155 억	910232	N	N	128	N	N
9	20240731	090657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13350	-150	5	-1.11	136109250	10113	2.23	13500	13520	13330	17550	9450	13500	13458.43	2.93	-1444	14173	13836	13563	13226	12953	13700	13090	155	4050	500	9720	10	1	31016990	4141	41.72	1.36	12	0.03	320.00	9813.00	23700	20240122	-43.67	9416	20231031	41.78	23700	-43.67	20240122	13290	0.45	20240730	58500	-77.18	20230802	13290	0.45	20240730	5.67	N	079370	500	155 억	910232	N	N	128	N	N
10	20240730	160644	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13500	-450	5	-3.23	6040771500	449922	250.39	13830	13900	13290	18130	9770	13950	13425.99	2.83	32830	14283	14116	13933	13766	13583	14125	13775	155	4180	500	10040	10	1	31016990	4187	42.19	1.38	12	1.45	320.00	9813.00	23700	20240122	-43.04	9416	20231031	43.37	23700	-43.04	20240122	13290	1.58	20240730	58500	-76.92	20230802	13290	1.58	20240730	5.72	N	079370	500	155 억	878267	N	N	128	N	N
11	20240730	150655	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13440	-510	5	-3.66	5553110850	413788	230.29	13830	13900	13290	18130	9770	13950	13420.00	2.83	35163	14283	14116	13933	13766	13583	14125	13775	155	4180	500	10040	10	1	31016990	4169	42.00	1.37	12	1.33	320.00	9813.00	23700	20240122	-43.29	9416	20231031	42.74	23700	-43.29	20240122	13290	1.13	20240730	58500	-77.03	20230802	13290	1.13	20240730	5.72	N	079370	500	155 억	878267	N	N	0	N	N
12	20240730	140648	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13380	-570	5	-4.09	4614160180	343740	191.30	13830	13900	13290	18130	9770	13950	13423.18	2.83	8252	14283	14116	13933	13766	13583	14125	13775	155	4180	500	10040	10	1	31016990	4150	41.81	1.36	12	1.11	320.00	9813.00	23700	20240122	-43.54	9416	20231031	42.10	23700	-43.54	20240122	13290	0.68	20240730	58500	-77.13	20230802	13290	0.68	20240730	5.72	N	079370	500	155 억	878267	N	N	0	N	N
13	20240730	130653	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13310	-640	5	-4.59	4126823570	307221	170.98	13830	13900	13290	18130	9770	13950	13432.51	2.83	-9868	14283	14116	13933	13766	13583	14125	13775	155	4180	500	10040	10	1	31016990	4128	41.59	1.36	12	0.99	320.00	9813.00	23700	20240122	-43.84	9416	20231031	41.36	23700	-43.84	20240122	13290	0.15	20240730	58500	-77.25	20230802	13290	0.15	20240730	5.72	N	079370	500	155 억	878267	N	N	0	N	N
14	20240730	120647	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13330	-620	5	-4.44	3656470230	271898	151.32	13830	13900	13300	18130	9770	13950	13447.68	2.83	-21751	14283	14116	13933	13766	13583	14125	13775	155	4180	500	10040	10	1	31016990	4135	41.66	1.36	12	0.88	320.00	9813.00	23700	20240122	-43.76	9416	20231031	41.57	23700	-43.76	20240122	13300	0.23	20240730	58500	-77.21	20230802	13300	0.23	20240730	5.72	N	079370	500	155 억	878267	N	N	0	N	N
15	20240730	110653	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13320	-630	5	-4.52	3200165350	237660	132.26	13830	13900	13300	18130	9770	13950	13465.02	2.83	-31649	14283	14116	13933	13766	13583	14125	13775	155	4180	500	10040	10	1	31016990	4131	41.62	1.36	12	0.77	320.00	9813.00	23700	20240122	-43.80	9416	20231031	41.46	23700	-43.80	20240122	13300	0.15	20240730	58500	-77.23	20230802	13300	0.15	20240730	5.72	N	079370	500	155 억	878267	N	N	0	N	N
16	20240730	100654	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13360	-590	5	-4.23	2235973650	165495	92.10	13830	13900	13300	18130	9770	13950	13510.44	2.83	-45827	14283	14116	13933	13766	13583	14125	13775	155	4180	500	10040	10	1	31016990	4144	41.75	1.36	12	0.53	320.00	9813.00	23700	20240122	-43.63	9416	20231031	41.89	23700	-43.63	20240122	13300	0.45	20240730	58500	-77.16	20230802	13300	0.45	20240730	5.72	N	079370	500	155 억	878267	N	N	0	N	N
17	20240730	090656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13650	-300	5	-2.15	364502510	26545	14.77	13830	13900	13620	18130	9770	13950	13730.31	2.83	-18651	14283	14116	13933	13766	13583	14125	13775	155	4180	500	10040	10	1	31016990	4234	42.66	1.39	12	0.09	320.00	9813.00	23700	20240122	-42.41	9416	20231031	44.97	23700	-42.41	20240122	13520	0.96	20240725	58500	-76.67	20230802	13520	0.96	20240725	5.72	N	079370	500	155 억	878267	N	N	0	N	N
18	20240729	160644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13950	40	2	0.29	2455169800	176502	96.52	13950	14100	13750	18080	9740	13910	13910.08	2.87	-13085	14163	14036	13813	13686	13463	14100	13750	155	4170	500	10010	10	1	31016990	4327	43.59	1.42	12	0.57	320.00	9813.00	23700	20240122	-41.14	9416	20231031	48.15	23700	-41.14	20240122	13520	3.18	20240725	58500	-76.15	20230802	13520	3.18	20240725	5.88	N	079370	500	155 억	889010	N	N	0	N	N
19	20240729	150651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14020	110	2	0.79	2291990920	164814	90.13	13950	14100	13750	18080	9740	13910	13906.53	2.87	-13042	14163	14036	13813	13686	13463	14100	13750	155	4170	500	10010	10	1	31016990	4349	43.81	1.43	12	0.53	320.00	9813.00	23700	20240122	-40.84	9416	20231031	48.90	23700	-40.84	20240122	13520	3.70	20240725	58500	-76.03	20230802	13520	3.70	20240725	5.88	N	079370	500	155 억	889010	N	N	0	N	N
20	20240729	140657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13960	50	2	0.36	1809525410	130344	71.28	13950	14100	13750	18080	9740	13910	13882.69	2.87	-12787	14163	14036	13813	13686	13463	14100	13750	155	4170	500	10010	10	1	31016990	4330	43.62	1.42	12	0.42	320.00	9813.00	23700	20240122	-41.10	9416	20231031	48.26	23700	-41.10	20240122	13520	3.25	20240725	58500	-76.14	20230802	13520	3.25	20240725	5.88	N	079370	500	155 억	889010	N	N	0	N	N
21	20240729	130658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13910	0	3	0.00	1563065560	112661	61.61	13950	14100	13750	18080	9740	13910	13874.06	2.87	-13902	14163	14036	13813	13686	13463	14100	13750	155	4170	500	10010	10	1	31016990	4314	43.47	1.42	12	0.36	320.00	9813.00	23700	20240122	-41.31	9416	20231031	47.73	23700	-41.31	20240122	13520	2.88	20240725	58500	-76.22	20230802	13520	2.88	20240725	5.88	N	079370	500	155 억	889010	N	N	0	N	N
22	20240729	120651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13840	-70	5	-0.50	1333693280	96160	52.59	13950	14100	13750	18080	9740	13910	13869.52	2.87	-19504	14163	14036	13813	13686	13463	14100	13750	155	4170	500	10010	10	1	31016990	4293	43.25	1.41	12	0.31	320.00	9813.00	23700	20240122	-41.60	9416	20231031	46.98	23700	-41.60	20240122	13520	2.37	20240725	58500	-76.34	20230802	13520	2.37	20240725	5.88	N	079370	500	155 억	889010	N	N	0	N	N
23	20240729	110648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13960	50	2	0.36	1108692530	79958	43.73	13950	14100	13750	18080	9740	13910	13865.94	2.87	-17152	14163	14036	13813	13686	13463	14100	13750	155	4170	500	10010	10	1	31016990	4330	43.62	1.42	12	0.26	320.00	9813.00	23700	20240122	-41.10	9416	20231031	48.26	23700	-41.10	20240122	13520	3.25	20240725	58500	-76.14	20230802	13520	3.25	20240725	5.88	N	079370	500	155 억	889010	N	N	0	N	N
24	20240729	100646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13900	-10	5	-0.07	850416600	61381	33.57	13950	14100	13750	18080	9740	13910	13854.72	2.87	-15249	14163	14036	13813	13686	13463	14100	13750	155	4170	500	10010	10	1	31016990	4311	43.44	1.42	12	0.20	320.00	9813.00	23700	20240122	-41.35	9416	20231031	47.62	23700	-41.35	20240122	13520	2.81	20240725	58500	-76.24	20230802	13520	2.81	20240725	5.88	N	079370	500	155 억	889010	N	N	0	N	N
25	20240729	090645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13860	-50	5	-0.36	197701430	14188	7.76	13950	14100	13830	18080	9740	13910	13934.41	2.87	-5928	14163	14036	13813	13686	13463	14100	13750	155	4170	500	10010	10	1	31016990	4299	43.31	1.41	12	0.05	320.00	9813.00	23700	20240122	-41.52	9416	20231031	47.20	23700	-41.52	20240122	13520	2.51	20240725	58500	-76.31	20230802	13520	2.51	20240725	5.88	N	079370	500	155 억	889010	N	N	0	N	N
26	20240726	160636	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13910	180	2	1.31	2478909060	179825	42.81	13850	13940	13590	17840	9620	13730	13784.66	2.83	4893	14230	13980	13750	13500	13270	13865	13385	155	4110	500	9880	10	1	31016990	4314	43.47	1.42	12	0.58	320.00	9813.00	23700	20240122	-41.31	9416	20231031	47.73	23700	-41.31	20240122	13520	2.88	20240725	58500	-76.22	20230802	13520	2.88	20240725	5.93	N	079370	500	155 억	879042	N	N	0	N	N
27	20240726	150642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13800	70	2	0.51	2176505050	157959	37.60	13850	13940	13590	17840	9620	13730	13778.93	2.83	3932	14230	13980	13750	13500	13270	13865	13385	155	4110	500	9880	10	1	31016990	4280	43.12	1.41	12	0.51	320.00	9813.00	23700	20240122	-41.77	9416	20231031	46.56	23700	-41.77	20240122	13520	2.07	20240725	58500	-76.41	20230802	13520	2.07	20240725	5.93	N	079370	500	155 억	879042	N	N	0	N	N
28	20240726	140643	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13730	0	3	0.00	1787875870	129720	30.88	13850	13940	13590	17840	9620	13730	13782.58	2.83	-3934	14230	13980	13750	13500	13270	13865	13385	155	4110	500	9880	10	1	31016990	4259	42.91	1.40	12	0.42	320.00	9813.00	23700	20240122	-42.07	9416	20231031	45.82	23700	-42.07	20240122	13520	1.55	20240725	58500	-76.53	20230802	13520	1.55	20240725	5.93	N	079370	500	155 억	879042	N	N	0	N	N
29	20240726	130643	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13770	40	2	0.29	1503673560	109069	25.96	13850	13940	13590	17840	9620	13730	13786.45	2.83	-7686	14230	13980	13750	13500	13270	13865	13385	155	4110	500	9880	10	1	31016990	4271	43.03	1.40	12	0.35	320.00	9813.00	23700	20240122	-41.90	9416	20231031	46.24	23700	-41.90	20240122	13520	1.85	20240725	58500	-76.46	20230802	13520	1.85	20240725	5.93	N	079370	500	155 억	879042	N	N	0	N	N
30	20240726	120647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13850	120	2	0.87	1294288620	93888	22.35	13850	13940	13590	17840	9620	13730	13785.46	2.83	-10323	14230	13980	13750	13500	13270	13865	13385	155	4110	500	9880	10	1	31016990	4296	43.28	1.41	12	0.30	320.00	9813.00	23700	20240122	-41.56	9416	20231031	47.09	23700	-41.56	20240122	13520	2.44	20240725	58500	-76.32	20230802	13520	2.44	20240725	5.93	N	079370	500	155 억	879042	N	N	0	N	N
31	20240726	110645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13800	70	2	0.51	1014817430	73741	17.55	13850	13910	13590	17840	9620	13730	13761.92	2.83	-12529	14230	13980	13750	13500	13270	13865	13385	155	4110	500	9880	10	1	31016990	4280	43.12	1.41	12	0.24	320.00	9813.00	23700	20240122	-41.77	9416	20231031	46.56	23700	-41.77	20240122	13520	2.07	20240725	58500	-76.41	20230802	13520	2.07	20240725	5.93	N	079370	500	155 억	879042	N	N	0	N	N
32	20240726	100644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13840	110	2	0.80	682667340	49707	11.83	13850	13910	13590	17840	9620	13730	13733.83	2.83	-6586	14230	13980	13750	13500	13270	13865	13385	155	4110	500	9880	10	1	31016990	4293	43.25	1.41	12	0.16	320.00	9813.00	23700	20240122	-41.60	9416	20231031	46.98	23700	-41.60	20240122	13520	2.37	20240725	58500	-76.34	20230802	13520	2.37	20240725	5.93	N	079370	500	155 억	879042	N	N	0	N	N
33	20240726	090638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13820	90	2	0.66	106503970	7699	1.83	13850	13870	13770	17840	9620	13730	13833.71	2.83	-1725	14230	13980	13750	13500	13270	13865	13385	155	4110	500	9880	10	1	31016990	4287	43.19	1.41	12	0.02	320.00	9813.00	23700	20240122	-41.69	9416	20231031	46.77	23700	-41.69	20240122	13520	2.22	20240725	58500	-76.38	20230802	13520	2.22	20240725	5.93	N	079370	500	155 억	879042	N	N	0	N	N
34	20240725	160640	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13730	-690	5	-4.79	5697891350	414777	206.27	13930	14000	13520	18740	10100	14420	13737.27	2.71	37393	14913	14666	14323	14076	13733	14790	14200	155	4320	500	10380	10	1	31016990	4259	42.91	1.40	12	1.34	320.00	9813.00	23700	20240122	-42.07	9416	20231031	45.82	23700	-42.07	20240122	13520	1.55	20240725	58500	-76.53	20230802	13520	1.55	20240725	6.09	N	079370	500	155 억	839593	N	N	106	N	N
35	20240725	150648	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13840	-580	5	-4.02	5134907700	373892	185.94	13930	14000	13520	18740	10100	14420	13733.67	2.71	45820	14913	14666	14323	14076	13733	14790	14200	155	4320	500	10380	10	1	31016990	4293	43.25	1.41	12	1.21	320.00	9813.00	23700	20240122	-41.60	9416	20231031	46.98	23700	-41.60	20240122	13520	2.37	20240725	58500	-76.34	20230802	13520	2.37	20240725	6.09	N	079370	500	155 억	839593	N	N	106	N	N
36	20240725	140648	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13820	-600	5	-4.16	4715513860	343623	170.88	13930	14000	13520	18740	10100	14420	13722.93	2.71	44464	14913	14666	14323	14076	13733	14790	14200	155	4320	500	10380	10	1	31016990	4287	43.19	1.41	12	1.11	320.00	9813.00	23700	20240122	-41.69	9416	20231031	46.77	23700	-41.69	20240122	13520	2.22	20240725	58500	-76.38	20230802	13520	2.22	20240725	6.09	N	079370	500	155 억	839593	N	N	106	N	N
37	20240725	130643	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13780	-640	5	-4.44	4406362790	321254	159.76	13930	14000	13520	18740	10100	14420	13716.13	2.71	45606	14913	14666	14323	14076	13733	14790	14200	155	4320	500	10380	10	1	31016990	4274	43.06	1.40	12	1.04	320.00	9813.00	23700	20240122	-41.86	9416	20231031	46.35	23700	-41.86	20240122	13520	1.92	20240725	58500	-76.44	20230802	13520	1.92	20240725	6.09	N	079370	500	155 억	839593	N	N	106	N	N
38	20240725	120646	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13720	-700	5	-4.85	4124150160	300759	149.57	13930	14000	13520	18740	10100	14420	13712.47	2.71	36841	14913	14666	14323	14076	13733	14790	14200	155	4320	500	10380	10	1	31016990	4256	42.88	1.40	12	0.97	320.00	9813.00	23700	20240122	-42.11	9416	20231031	45.71	23700	-42.11	20240122	13520	1.48	20240725	58500	-76.55	20230802	13520	1.48	20240725	6.09	N	079370	500	155 억	839593	N	N	106	N	N
39	20240725	110641	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13670	-750	5	-5.20	3646564740	265936	132.25	13930	14000	13520	18740	10100	14420	13712.19	2.71	24389	14913	14666	14323	14076	13733	14790	14200	155	4320	500	10380	10	1	31016990	4240	42.72	1.39	12	0.86	320.00	9813.00	23700	20240122	-42.32	9416	20231031	45.18	23700	-42.32	20240122	13520	1.11	20240725	58500	-76.63	20230802	13520	1.11	20240725	6.09	N	079370	500	155 억	839593	N	N	106	N	N
40	20240725	100640	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13620	-800	5	-5.55	3180284130	231795	115.27	13930	14000	13520	18740	10100	14420	13720.24	2.71	22514	14913	14666	14323	14076	13733	14790	14200	155	4320	500	10380	10	1	31016990	4225	42.56	1.39	12	0.75	320.00	9813.00	23700	20240122	-42.53	9416	20231031	44.65	23700	-42.53	20240122	13520	0.74	20240725	58500	-76.72	20230802	13520	0.74	20240725	6.09	N	079370	500	155 억	839593	N	N	106	N	N
41	20240725	090638	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13850	-570	5	-3.95	821782130	59403	29.54	13930	14000	13690	18740	10100	14420	13834.02	2.71	14734	14913	14666	14323	14076	13733	14790	14200	155	4320	500	10380	10	1	31016990	4296	43.28	1.41	12	0.19	320.00	9813.00	23700	20240122	-41.56	9416	20231031	47.09	23700	-41.56	20240122	13690	1.17	20240725	58500	-76.32	20230802	13690	1.17	20240725	6.09	N	079370	500	155 억	839593	N	N	106	N	N
42	20240724	160635	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14420	120	2	0.84	2872546260	199559	41.45	14000	14570	13980	18590	10010	14300	14394.46	2.61	16894	15146	14722	14436	14012	13726	14580	13870	155	4290	500	10290	10	1	31016990	4473	45.06	1.47	12	0.64	320.00	9813.00	23700	20240122	-39.16	9416	20231031	53.14	23700	-39.16	20240122	13980	3.15	20240724	58500	-75.35	20230802	13980	3.15	20240724	5.96	N	079370	500	155 억	810752	N	N	106	N	N
43	20240724	150646	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14490	190	2	1.33	2743312810	190616	39.59	14000	14570	13980	18590	10010	14300	14391.83	2.61	16066	15146	14722	14436	14012	13726	14580	13870	155	4290	500	10290	10	1	31016990	4494	45.28	1.48	12	0.61	320.00	9813.00	23700	20240122	-38.86	9416	20231031	53.89	23700	-38.86	20240122	13980	3.65	20240724	58500	-75.23	20230802	13980	3.65	20240724	5.96	N	079370	500	155 억	810752	N	N	435	N	N
44	20240724	140640	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14410	110	2	0.77	2384470150	165789	34.43	14000	14570	13980	18590	10010	14300	14382.56	2.61	9955	15146	14722	14436	14012	13726	14580	13870	155	4290	500	10290	10	1	31016990	4470	45.03	1.47	12	0.53	320.00	9813.00	23700	20240122	-39.20	9416	20231031	53.04	23700	-39.20	20240122	13980	3.08	20240724	58500	-75.37	20230802	13980	3.08	20240724	5.96	N	079370	500	155 억	810752	N	N	435	N	N
45	20240724	130648	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14410	110	2	0.77	2166307110	150607	31.28	14000	14570	13980	18590	10010	14300	14383.84	2.61	2344	15146	14722	14436	14012	13726	14580	13870	155	4290	500	10290	10	1	31016990	4470	45.03	1.47	12	0.49	320.00	9813.00	23700	20240122	-39.20	9416	20231031	53.04	23700	-39.20	20240122	13980	3.08	20240724	58500	-75.37	20230802	13980	3.08	20240724	5.96	N	079370	500	155 억	810752	N	N	435	N	N
46	20240724	120646	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14510	210	2	1.47	1810466720	126042	26.18	14000	14570	13980	18590	10010	14300	14364.00	2.61	4942	15146	14722	14436	14012	13726	14580	13870	155	4290	500	10290	10	1	31016990	4501	45.34	1.48	12	0.41	320.00	9813.00	23700	20240122	-38.78	9416	20231031	54.10	23700	-38.78	20240122	13980	3.79	20240724	58500	-75.20	20230802	13980	3.79	20240724	5.96	N	079370	500	155 억	810752	N	N	435	N	N
47	20240724	110644	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14500	200	2	1.40	1431543150	99931	20.75	14000	14530	13980	18590	10010	14300	14325.32	2.61	4638	15146	14722	14436	14012	13726	14580	13870	155	4290	500	10290	10	1	31016990	4497	45.31	1.48	12	0.32	320.00	9813.00	23700	20240122	-38.82	9416	20231031	53.99	23700	-38.82	20240122	13980	3.72	20240724	58500	-75.21	20230802	13980	3.72	20240724	5.96	N	079370	500	155 억	810752	N	N	435	N	N
48	20240724	100652	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14380	80	2	0.56	939145580	65854	13.68	14000	14430	13980	18590	10010	14300	14261.03	2.61	-392	15146	14722	14436	14012	13726	14580	13870	155	4290	500	10290	10	1	31016990	4460	44.94	1.47	12	0.21	320.00	9813.00	23700	20240122	-39.32	9416	20231031	52.72	23700	-39.32	20240122	13980	2.86	20240724	58500	-75.42	20230802	13980	2.86	20240724	5.96	N	079370	500	155 억	810752	N	N	435	N	N
49	20240724	090639	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14240	-60	5	-0.42	177567630	12587	2.61	14000	14260	13980	18590	10010	14300	14107.22	2.61	3432	15146	14722	14436	14012	13726	14580	13870	155	4290	500	10290	10	1	31016990	4417	44.50	1.45	12	0.04	320.00	9813.00	23700	20240122	-39.92	9416	20231031	51.23	23700	-39.92	20240122	13980	1.86	20240724	58500	-75.66	20230802	13980	1.86	20240724	5.96	N	079370	500	155 억	810752	N	N	435	N	N
50	20240723	160632	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14300	70	2	0.49	6896870540	477524	78.40	14540	14860	14150	18490	9970	14230	14443.15	2.42	59736	15783	15006	14593	13816	13403	14800	13610	155	4260	500	10240	10	1	31016990	4435	44.69	1.46	12	1.54	320.00	9813.00	23700	20240122	-39.66	9416	20231031	51.87	23700	-39.66	20240122	14150	1.06	20240723	58500	-75.56	20230802	14150	1.06	20240723	6.03	N	079370	500	155 억	750849	N	N	435	N	N
51	20240723	150647	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14350	120	2	0.84	6485974230	448798	73.69	14540	14860	14150	18490	9970	14230	14451.88	2.42	52434	15783	15006	14593	13816	13403	14800	13610	155	4260	500	10240	10	1	31016990	4451	44.84	1.46	12	1.45	320.00	9813.00	23700	20240122	-39.45	9416	20231031	52.40	23700	-39.45	20240122	14150	1.41	20240723	58500	-75.47	20230802	14150	1.41	20240723	6.03	N	079370	500	155 억	750849	N	N	5	N	N
52	20240723	140636	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14400	170	2	1.19	5708520860	394682	64.80	14540	14860	14150	18490	9970	14230	14463.60	2.42	39945	15783	15006	14593	13816	13403	14800	13610	155	4260	500	10240	10	1	31016990	4466	45.00	1.47	12	1.27	320.00	9813.00	23700	20240122	-39.24	9416	20231031	52.93	23700	-39.24	20240122	14150	1.77	20240723	58500	-75.38	20230802	14150	1.77	20240723	6.03	N	079370	500	155 억	750849	N	N	5	N	N
53	20240723	130632	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14390	160	2	1.12	5225953250	361207	59.31	14540	14860	14150	18490	9970	14230	14468.03	2.42	30150	15783	15006	14593	13816	13403	14800	13610	155	4260	500	10240	10	1	31016990	4463	44.97	1.47	12	1.16	320.00	9813.00	23700	20240122	-39.28	9416	20231031	52.82	23700	-39.28	20240122	14150	1.70	20240723	58500	-75.40	20230802	14150	1.70	20240723	6.03	N	079370	500	155 억	750849	N	N	5	N	N
54	20240723	120637	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14230	0	3	0.00	4475232900	308800	50.70	14540	14860	14150	18490	9970	14230	14492.33	2.42	9541	15783	15006	14593	13816	13403	14800	13610	155	4260	500	10240	10	1	31016990	4414	44.47	1.45	12	1.00	320.00	9813.00	23700	20240122	-39.96	9416	20231031	51.13	23700	-39.96	20240122	14150	0.57	20240723	58500	-75.68	20230802	14150	0.57	20240723	6.03	N	079370	500	155 억	750849	N	N	5	N	N
55	20240723	110640	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14240	10	2	0.07	4198824540	289366	47.51	14540	14860	14150	18490	9970	14230	14510.43	2.42	8209	15783	15006	14593	13816	13403	14800	13610	155	4260	500	10240	10	1	31016990	4417	44.50	1.45	12	0.93	320.00	9813.00	23700	20240122	-39.92	9416	20231031	51.23	23700	-39.92	20240122	14150	0.64	20240723	58500	-75.66	20230802	14150	0.64	20240723	6.03	N	079370	500	155 억	750849	N	N	5	N	N
56	20240723	100637	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14310	80	2	0.56	3259236730	223306	36.66	14540	14860	14280	18490	9970	14230	14595.38	2.42	17200	15783	15006	14593	13816	13403	14800	13610	155	4260	500	10240	10	1	31016990	4439	44.72	1.46	12	0.72	320.00	9813.00	23700	20240122	-39.62	9416	20231031	51.98	23700	-39.62	20240122	14180	0.92	20240722	58500	-75.54	20230802	14180	0.92	20240722	6.03	N	079370	500	155 억	750849	N	N	5	N	N
57	20240723	090641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14760	530	2	3.72	825439940	56219	9.23	14540	14860	14510	18490	9970	14230	14682.58	2.42	15399	15783	15006	14593	13816	13403	14800	13610	155	4260	500	10240	10	1	31016990	4578	46.12	1.50	12	0.18	320.00	9813.00	23700	20240122	-37.72	9416	20231031	56.75	23700	-37.72	20240122	14180	4.09	20240722	58500	-74.77	20230802	14180	4.09	20240722	6.03	N	079370	500	155 억	750849	N	N	5	N	N
58	20240722	160631	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14230	-1140	5	-7.42	8569237310	589917	263.84	15320	15370	14180	19980	10760	15370	14526.28	2.15	50252	15883	15626	15463	15206	15043	15545	15125	155	4610	500	11060	10	1	31016990	4414	44.47	1.45	12	1.90	320.00	9813.00	23700	20240122	-39.96	9416	20231031	51.13	23700	-39.96	20240122	14180	0.35	20240722	58500	-75.68	20230802	14180	0.35	20240722	5.97	N	079370	500	155 억	665502	N	N	5	N	N
59	20240722	150636	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14260	-1110	5	-7.22	7862677690	540360	241.67	15320	15370	14180	19980	10760	15370	14549.12	2.15	36412	15883	15626	15463	15206	15043	15545	15125	155	4610	500	11060	10	1	31016990	4423	44.56	1.45	12	1.74	320.00	9813.00	23700	20240122	-39.83	9416	20231031	51.44	23700	-39.83	20240122	14180	0.56	20240722	58500	-75.62	20230802	14180	0.56	20240722	5.97	N	079370	500	155 억	665502	N	N	231	N	N
60	20240722	140638	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14250	-1120	5	-7.29	6775670120	464100	207.57	15320	15370	14240	19980	10760	15370	14597.73	2.15	22373	15883	15626	15463	15206	15043	15545	15125	155	4610	500	11060	10	1	31016990	4420	44.53	1.45	12	1.50	320.00	9813.00	23700	20240122	-39.87	9416	20231031	51.34	23700	-39.87	20240122	14240	0.07	20240722	58500	-75.64	20230802	14240	0.07	20240722	5.97	N	079370	500	155 억	665502	N	N	231	N	N
61	20240722	130635	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14300	-1070	5	-6.96	5925862130	404719	181.01	15320	15370	14240	19980	10760	15370	14639.90	2.15	13183	15883	15626	15463	15206	15043	15545	15125	155	4610	500	11060	10	1	31016990	4435	44.69	1.46	12	1.30	320.00	9813.00	23700	20240122	-39.66	9416	20231031	51.87	23700	-39.66	20240122	14240	0.42	20240722	58500	-75.56	20230802	14240	0.42	20240722	5.97	N	079370	500	155 억	665502	N	N	231	N	N
62	20240722	120636	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14390	-980	5	-6.38	4966652670	337833	151.09	15320	15370	14360	19980	10760	15370	14699.28	2.15	5829	15883	15626	15463	15206	15043	15545	15125	155	4610	500	11060	10	1	31016990	4463	44.97	1.47	12	1.09	320.00	9813.00	23700	20240122	-39.28	9416	20231031	52.82	23700	-39.28	20240122	14360	0.21	20240722	58500	-75.40	20230802	14360	0.21	20240722	5.97	N	079370	500	155 억	665502	N	N	231	N	N
63	20240722	110632	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14480	-890	5	-5.79	3791860000	256511	114.72	15320	15370	14470	19980	10760	15370	14779.88	2.15	-9748	15883	15626	15463	15206	15043	15545	15125	155	4610	500	11060	10	1	31016990	4491	45.25	1.48	12	0.83	320.00	9813.00	23700	20240122	-38.90	9416	20231031	53.78	23700	-38.90	20240122	14470	0.07	20240722	58500	-75.25	20230802	14470	0.07	20240722	5.97	N	079370	500	155 억	665502	N	N	231	N	N
64	20240722	100635	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14800	-570	5	-3.71	2605320940	175247	78.38	15320	15370	14600	19980	10760	15370	14863.34	2.15	-14374	15883	15626	15463	15206	15043	15545	15125	155	4610	500	11060	10	1	31016990	4591	46.25	1.51	12	0.57	320.00	9813.00	23700	20240122	-37.55	9416	20231031	57.18	23700	-37.55	20240122	14600	1.37	20240722	58500	-74.70	20230802	14600	1.37	20240722	5.97	N	079370	500	155 억	665502	N	N	231	N	N
65	20240722	090635	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15250	-120	5	-0.78	274523390	18012	8.06	15320	15370	15140	19980	10760	15370	15232.62	2.15	-1912	15883	15626	15463	15206	15043	15545	15125	155	4610	500	11060	10	1	31016990	4730	47.66	1.55	12	0.06	320.00	9813.00	23700	20240122	-35.65	9416	20231031	61.96	23700	-35.65	20240122	15140	0.73	20240722	58500	-73.93	20230802	15140	0.73	20240722	5.97	N	079370	500	155 억	665502	N	N	231	N	N
66	20240719	160620	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15370	-330	5	-2.10	3384572290	218704	36.23	15510	15720	15300	20400	10990	15700	15474.74	2.22	-21712	16120	15910	15690	15480	15260	15915	15485	155	4700	500	11300	10	1	31016990	4767	48.03	1.57	12	0.71	320.00	9813.00	23700	20240122	-35.15	9416	20231031	63.23	23700	-35.15	20240122	15300	0.46	20240719	58500	-73.73	20230802	15300	0.46	20240719	5.96	N	079370	500	155 억	687778	N	N	231	N	N
67	20240719	150626	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15400	-300	5	-1.91	2946703800	190235	31.51	15510	15720	15300	20400	10990	15700	15488.46	2.22	-16711	16120	15910	15690	15480	15260	15915	15485	155	4700	500	11300	10	1	31016990	4777	48.12	1.57	12	0.61	320.00	9813.00	23700	20240122	-35.02	9416	20231031	63.55	23700	-35.02	20240122	15300	0.65	20240719	58500	-73.68	20230802	15300	0.65	20240719	5.96	N	079370	500	155 억	687778	N	N	0	N	N
68	20240719	140630	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15440	-260	5	-1.66	2544584740	164160	27.20	15510	15720	15300	20400	10990	15700	15499.15	2.22	-14224	16120	15910	15690	15480	15260	15915	15485	155	4700	500	11300	10	1	31016990	4789	48.25	1.57	12	0.53	320.00	9813.00	23700	20240122	-34.85	9416	20231031	63.98	23700	-34.85	20240122	15300	0.92	20240719	58500	-73.61	20230802	15300	0.92	20240719	5.96	N	079370	500	155 억	687778	N	N	0	N	N
69	20240719	130621	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15440	-260	5	-1.66	1983674730	127700	21.16	15510	15720	15430	20400	10990	15700	15532.27	2.22	-7452	16120	15910	15690	15480	15260	15915	15485	155	4700	500	11300	10	1	31016990	4789	48.25	1.57	12	0.41	320.00	9813.00	23700	20240122	-34.85	9416	20231031	63.98	23700	-34.85	20240122	15430	0.06	20240719	58500	-73.61	20230802	15430	0.06	20240719	5.96	N	079370	500	155 억	687778	N	N	0	N	N
70	20240719	120622	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15510	-190	5	-1.21	1589870140	102245	16.94	15510	15720	15470	20400	10990	15700	15547.80	2.22	-5312	16120	15910	15690	15480	15260	15915	15485	155	4700	500	11300	10	1	31016990	4811	48.47	1.58	12	0.33	320.00	9813.00	23700	20240122	-34.56	9416	20231031	64.72	23700	-34.56	20240122	15470	0.26	20240719	58500	-73.49	20230802	15470	0.26	20240719	5.96	N	079370	500	155 억	687778	N	N	0	N	N
71	20240719	110626	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15550	-150	5	-0.96	1457189160	93693	15.52	15510	15720	15470	20400	10990	15700	15550.87	2.22	-4588	16120	15910	15690	15480	15260	15915	15485	155	4700	500	11300	10	1	31016990	4823	48.59	1.58	12	0.30	320.00	9813.00	23700	20240122	-34.39	9416	20231031	65.14	23700	-34.39	20240122	15470	0.52	20240719	58500	-73.42	20230802	15470	0.52	20240719	5.96	N	079370	500	155 억	687778	N	N	0	N	N
72	20240719	100532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15610	-90	5	-0.57	881286710	56567	9.37	15510	15720	15480	20400	10990	15700	15576.87	2.22	-3965	16120	15910	15690	15480	15260	15915	15485	155	4700	500	11300	10	1	31016990	4842	48.78	1.59	12	0.18	320.00	9813.00	23700	20240122	-34.14	9416	20231031	65.78	23700	-34.14	20240122	15470	0.90	20240718	58500	-73.32	20230802	15470	0.90	20240718	5.96	N	079370	500	155 억	687778	N	N	0	N	N
73	20240719	090635	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15560	-140	5	-0.89	158943240	10224	1.69	15510	15580	15510	20400	10990	15700	15525.32	2.22	2756	16120	15910	15690	15480	15260	15915	15485	155	4700	500	11300	10	1	31016990	4826	48.62	1.59	12	0.03	320.00	9813.00	23700	20240122	-34.35	9416	20231031	65.25	23700	-34.35	20240122	15470	0.58	20240718	58500	-73.40	20230802	15470	0.58	20240718	5.96	N	079370	500	155 억	687778	N	N	0	N	N
74	20240718	160614	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15700	-770	5	-4.68	9356093250	598559	214.57	15700	15900	15470	21400	11530	16470	15630.95	2.37	-76947	17096	16782	16626	16312	16156	16705	16235	155	4930	500	11850	10	1	31016990	4870	49.06	1.60	12	1.93	320.00	9813.00	23700	20240122	-33.76	9416	20231031	66.74	23700	-33.76	20240122	15470	1.49	20240718	58500	-73.16	20230802	15470	1.49	20240718	5.97	N	079370	500	155 억	736545	N	N	8	N	N
75	20240718	150622	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15730	-740	5	-4.49	8961087440	573415	205.55	15700	15900	15470	21400	11530	16470	15627.58	2.37	-73839	17096	16782	16626	16312	16156	16705	16235	155	4930	500	11850	10	1	31016990	4879	49.16	1.60	12	1.85	320.00	9813.00	23700	20240122	-33.63	9416	20231031	67.06	23700	-33.63	20240122	15470	1.68	20240718	58500	-73.11	20230802	15470	1.68	20240718	5.97	N	079370	500	155 억	736545	N	N	8	N	N
76	20240718	140617	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15620	-850	5	-5.16	8170988100	523099	187.52	15700	15900	15470	21400	11530	16470	15620.35	2.37	-67650	17096	16782	16626	16312	16156	16705	16235	155	4930	500	11850	10	1	31016990	4845	48.81	1.59	12	1.69	320.00	9813.00	23700	20240122	-34.09	9416	20231031	65.89	23700	-34.09	20240122	15470	0.97	20240718	58500	-73.30	20230802	15470	0.97	20240718	5.97	N	079370	500	155 억	736545	N	N	8	N	N
77	20240718	130618	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15530	-940	5	-5.71	7411865690	474265	170.01	15700	15900	15470	21400	11530	16470	15628.11	2.37	-61467	17096	16782	16626	16312	16156	16705	16235	155	4930	500	11850	10	1	31016990	4817	48.53	1.58	12	1.53	320.00	9813.00	23700	20240122	-34.47	9416	20231031	64.93	23700	-34.47	20240122	15470	0.39	20240718	58500	-73.45	20230802	15470	0.39	20240718	5.97	N	079370	500	155 억	736545	N	N	8	N	N
78	20240718	120619	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15530	-940	5	-5.71	6554947120	418984	150.20	15700	15900	15510	21400	11530	16470	15644.86	2.37	-47516	17096	16782	16626	16312	16156	16705	16235	155	4930	500	11850	10	1	31016990	4817	48.53	1.58	12	1.35	320.00	9813.00	23700	20240122	-34.47	9416	20231031	64.93	23700	-34.47	20240122	15510	0.13	20240718	58500	-73.45	20230802	15510	0.13	20240718	5.97	N	079370	500	155 억	736545	N	N	8	N	N
79	20240718	110622	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15620	-850	5	-5.16	4843994070	309060	110.79	15700	15900	15600	21400	11530	16470	15673.31	2.37	-33294	17096	16782	16626	16312	16156	16705	16235	155	4930	500	11850	10	1	31016990	4845	48.81	1.59	12	1.00	320.00	9813.00	23700	20240122	-34.09	9416	20231031	65.89	23700	-34.09	20240122	15600	0.13	20240718	58500	-73.30	20230802	15600	0.13	20240718	5.97	N	079370	500	155 억	736545	N	N	8	N	N
80	20240718	100624	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15640	-830	5	-5.04	3475368020	221514	79.41	15700	15900	15600	21400	11530	16470	15689.16	2.37	-13899	17096	16782	16626	16312	16156	16705	16235	155	4930	500	11850	10	1	31016990	4851	48.88	1.59	12	0.71	320.00	9813.00	23700	20240122	-34.01	9416	20231031	66.10	23700	-34.01	20240122	15600	0.26	20240718	58500	-73.26	20230802	15600	0.26	20240718	5.97	N	079370	500	155 억	736545	N	N	8	N	N
81	20240718	090624	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15670	-800	5	-4.86	1045230910	66522	23.85	15700	15900	15670	21400	11530	16470	15712.56	2.37	9888	17096	16782	16626	16312	16156	16705	16235	155	4930	500	11850	10	1	31016990	4860	48.97	1.60	12	0.21	320.00	9813.00	23700	20240122	-33.88	9416	20231031	66.42	23700	-33.88	20240122	15650	0.13	20240102	58500	-73.21	20230802	15670	0.00	20240718	5.97	N	079370	500	155 억	736545	N	N	8	N	N
82	20240717	160649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16470	-440	5	-2.60	4550372800	273141	170.77	16920	16940	16470	21950	11840	16910	16659.22	2.47	-31210	17076	16992	16886	16802	16696	17035	16845	155	5040	500	12170	10	1	31016990	5108	51.47	1.68	12	0.88	320.00	9813.00	23700	20240122	-30.51	9416	20231031	74.92	23700	-30.51	20240122	15650	5.24	20240102	58500	-71.85	20230802	15800	4.24	20240423	5.94	N	079370	500	155 억	765736	N	N	8	N	N
83	20240717	150653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16540	-370	5	-2.19	4126727650	247450	154.71	16920	16940	16500	21950	11840	16910	16676.11	2.47	-29369	17076	16992	16886	16802	16696	17035	16845	155	5040	500	12170	10	1	31016990	5130	51.69	1.69	12	0.80	320.00	9813.00	23700	20240122	-30.21	9416	20231031	75.66	23700	-30.21	20240122	15650	5.69	20240102	58500	-71.73	20230802	15800	4.68	20240423	5.94	N	079370	500	155 억	765736	N	N	0	N	N
84	20240717	140650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16580	-330	5	-1.95	3331378830	199344	124.63	16920	16940	16570	21950	11840	16910	16710.75	2.47	-28969	17076	16992	16886	16802	16696	17035	16845	155	5040	500	12170	10	1	31016990	5143	51.81	1.69	12	0.64	320.00	9813.00	23700	20240122	-30.04	9416	20231031	76.08	23700	-30.04	20240122	15650	5.94	20240102	58500	-71.66	20230802	15800	4.94	20240423	5.94	N	079370	500	155 억	765736	N	N	0	N	N
85	20240717	130649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16630	-280	5	-1.66	2751535690	164409	102.79	16920	16940	16580	21950	11840	16910	16734.89	2.47	-27919	17076	16992	16886	16802	16696	17035	16845	155	5040	500	12170	10	1	31016990	5158	51.97	1.69	12	0.53	320.00	9813.00	23700	20240122	-29.83	9416	20231031	76.61	23700	-29.83	20240122	15650	6.26	20240102	58500	-71.57	20230802	15800	5.25	20240423	5.94	N	079370	500	155 억	765736	N	N	0	N	N
86	20240717	120649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16700	-210	5	-1.24	2532707940	151281	94.58	16920	16940	16580	21950	11840	16910	16740.67	2.47	-27235	17076	16992	16886	16802	16696	17035	16845	155	5040	500	12170	10	1	31016990	5180	52.19	1.70	12	0.49	320.00	9813.00	23700	20240122	-29.54	9416	20231031	77.36	23700	-29.54	20240122	15650	6.71	20240102	58500	-71.45	20230802	15800	5.70	20240423	5.94	N	079370	500	155 억	765736	N	N	0	N	N
87	20240717	110649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16630	-280	5	-1.66	2285842430	136464	85.32	16920	16940	16580	21950	11840	16910	16749.38	2.47	-24761	17076	16992	16886	16802	16696	17035	16845	155	5040	500	12170	10	1	31016990	5158	51.97	1.69	12	0.44	320.00	9813.00	23700	20240122	-29.83	9416	20231031	76.61	23700	-29.83	20240122	15650	6.26	20240102	58500	-71.57	20230802	15800	5.25	20240423	5.94	N	079370	500	155 억	765736	N	N	0	N	N
88	20240717	100649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16710	-200	5	-1.18	1385258380	82351	51.49	16920	16940	16700	21950	11840	16910	16820.34	2.47	-20524	17076	16992	16886	16802	16696	17035	16845	155	5040	500	12170	10	1	31016990	5183	52.22	1.70	12	0.27	320.00	9813.00	23700	20240122	-29.49	9416	20231031	77.46	23700	-29.49	20240122	15650	6.77	20240102	58500	-71.44	20230802	15800	5.76	20240423	5.94	N	079370	500	155 억	765736	N	N	0	N	N
89	20240717	090533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16920	10	2	0.06	182014850	10775	6.74	16920	16930	16840	21950	11840	16910	16890.60	2.47	-6674	17076	16992	16886	16802	16696	17035	16845	155	5040	500	12170	10	1	31016990	5248	52.88	1.72	12	0.03	320.00	9813.00	23700	20240122	-28.61	9416	20231031	79.69	23700	-28.61	20240122	15650	8.12	20240102	58500	-71.08	20230802	15800	7.09	20240423	5.94	N	079370	500	155 억	765736	N	N	0	N	N
90	20240716	160650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16910	60	2	0.36	2670203520	158308	76.33	16820	16970	16780	21900	11800	16850	16866.99	2.45	7318	17163	17006	16913	16756	16663	16960	16710	155	5050	500	12130	10	1	31016990	5245	52.84	1.72	12	0.51	320.00	9813.00	23700	20240122	-28.65	9416	20231031	79.59	23700	-28.65	20240122	15650	8.05	20240102	58500	-71.09	20230802	15800	7.03	20240423	5.88	N	079370	500	155 억	759090	N	N	1	N	N
91	20240716	150656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16890	40	2	0.24	2476559680	146849	70.81	16820	16970	16780	21900	11800	16850	16864.82	2.45	8074	17163	17006	16913	16756	16663	16960	16710	155	5050	500	12130	10	1	31016990	5239	52.78	1.72	12	0.47	320.00	9813.00	23700	20240122	-28.73	9416	20231031	79.38	23700	-28.73	20240122	15650	7.92	20240102	58500	-71.13	20230802	15800	6.90	20240423	5.88	N	079370	500	155 억	759090	N	N	1	N	N
92	20240716	140655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16880	30	2	0.18	2060531110	122207	58.93	16820	16970	16780	21900	11800	16850	16861.13	2.45	-817	17163	17006	16913	16756	16663	16960	16710	155	5050	500	12130	10	1	31016990	5236	52.75	1.72	12	0.39	320.00	9813.00	23700	20240122	-28.78	9416	20231031	79.27	23700	-28.78	20240122	15650	7.86	20240102	58500	-71.15	20230802	15800	6.84	20240423	5.88	N	079370	500	155 억	759090	N	N	1	N	N
93	20240716	130655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16860	10	2	0.06	1755324470	104116	50.20	16820	16970	16780	21900	11800	16850	16859.45	2.45	-1974	17163	17006	16913	16756	16663	16960	16710	155	5050	500	12130	10	1	31016990	5229	52.69	1.72	12	0.34	320.00	9813.00	23700	20240122	-28.86	9416	20231031	79.06	23700	-28.86	20240122	15650	7.73	20240102	58500	-71.18	20230802	15800	6.71	20240423	5.88	N	079370	500	155 억	759090	N	N	1	N	N
94	20240716	120653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16870	20	2	0.12	1563466990	92742	44.72	16820	16970	16780	21900	11800	16850	16858.38	2.45	-2371	17163	17006	16913	16756	16663	16960	16710	155	5050	500	12130	10	1	31016990	5233	52.72	1.72	12	0.30	320.00	9813.00	23700	20240122	-28.82	9416	20231031	79.16	23700	-28.82	20240122	15650	7.80	20240102	58500	-71.16	20230802	15800	6.77	20240423	5.88	N	079370	500	155 억	759090	N	N	1	N	N
95	20240716	110653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16850	0	3	0.00	1326652760	78717	37.96	16820	16970	16780	21900	11800	16850	16853.51	2.45	-3166	17163	17006	16913	16756	16663	16960	16710	155	5050	500	12130	10	1	31016990	5226	52.66	1.72	12	0.25	320.00	9813.00	23700	20240122	-28.90	9416	20231031	78.95	23700	-28.90	20240122	15650	7.67	20240102	58500	-71.20	20230802	15800	6.65	20240423	5.88	N	079370	500	155 억	759090	N	N	1	N	N
96	20240716	100654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16830	-20	5	-0.12	922795300	54743	26.40	16820	16970	16780	21900	11800	16850	16857.06	2.45	-4994	17163	17006	16913	16756	16663	16960	16710	155	5050	500	12130	10	1	31016990	5220	52.59	1.72	12	0.18	320.00	9813.00	23700	20240122	-28.99	9416	20231031	78.74	23700	-28.99	20240122	15650	7.54	20240102	58500	-71.23	20230802	15800	6.52	20240423	5.88	N	079370	500	155 억	759090	N	N	1	N	N
97	20240716	090652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16860	10	2	0.06	203600890	12102	5.84	16820	16890	16780	21900	11800	16850	16819.98	2.45	-138	17163	17006	16913	16756	16663	16960	16710	155	5050	500	12130	10	1	31016990	5229	52.69	1.72	12	0.04	320.00	9813.00	23700	20240122	-28.86	9416	20231031	79.06	23700	-28.86	20240122	15650	7.73	20240102	58500	-71.18	20230802	15800	6.71	20240423	5.88	N	079370	500	155 억	759090	N	N	1	N	N
98	20240715	160643	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16850	-150	5	-0.88	3457191810	204772	71.44	17070	17070	16820	22100	11900	17000	16883.41	2.45	-11158	17413	17206	17043	16836	16673	17310	16940	155	5100	500	12240	10	1	31016990	5226	52.66	1.72	12	0.66	320.00	9813.00	23700	20240122	-28.90	9416	20231031	78.95	23700	-28.90	20240122	15650	7.67	20240102	58500	-71.20	20230802	15800	6.65	20240423	5.94	N	079370	500	155 억	760462	N	N	0	N	N
99	20240715	150648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16860	-140	5	-0.82	3044710580	180296	62.90	17070	17070	16820	22100	11900	17000	16887.29	2.45	-8964	17413	17206	17043	16836	16673	17310	16940	155	5100	500	12240	10	1	31016990	5229	52.69	1.72	12	0.58	320.00	9813.00	23700	20240122	-28.86	9416	20231031	79.06	23700	-28.86	20240122	15650	7.73	20240102	58500	-71.18	20230802	15800	6.71	20240423	5.94	N	079370	500	155 억	760462	N	N	0	N	N
100	20240715	140646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16850	-150	5	-0.88	2043076690	121053	42.23	17070	17070	16820	22100	11900	17000	16877.54	2.45	-8930	17413	17206	17043	16836	16673	17310	16940	155	5100	500	12240	10	1	31016990	5226	52.66	1.72	12	0.39	320.00	9813.00	23700	20240122	-28.90	9416	20231031	78.95	23700	-28.90	20240122	15650	7.67	20240102	58500	-71.20	20230802	15800	6.65	20240423	5.94	N	079370	500	155 억	760462	N	N	0	N	N
101	20240715	130647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16890	-110	5	-0.65	1775707650	105206	36.70	17070	17070	16820	22100	11900	17000	16878.39	2.45	-8532	17413	17206	17043	16836	16673	17310	16940	155	5100	500	12240	10	1	31016990	5239	52.78	1.72	12	0.34	320.00	9813.00	23700	20240122	-28.73	9416	20231031	79.38	23700	-28.73	20240122	15650	7.92	20240102	58500	-71.13	20230802	15800	6.90	20240423	5.94	N	079370	500	155 억	760462	N	N	0	N	N
102	20240715	120646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16870	-130	5	-0.76	1631720740	96672	33.73	17070	17070	16820	22100	11900	17000	16878.94	2.45	-8803	17413	17206	17043	16836	16673	17310	16940	155	5100	500	12240	10	1	31016990	5233	52.72	1.72	12	0.31	320.00	9813.00	23700	20240122	-28.82	9416	20231031	79.16	23700	-28.82	20240122	15650	7.80	20240102	58500	-71.16	20230802	15800	6.77	20240423	5.94	N	079370	500	155 억	760462	N	N	0	N	N
103	20240715	110646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16830	-170	5	-1.00	1429944590	84691	29.55	17070	17070	16820	22100	11900	17000	16884.26	2.45	-8449	17413	17206	17043	16836	16673	17310	16940	155	5100	500	12240	10	1	31016990	5220	52.59	1.72	12	0.27	320.00	9813.00	23700	20240122	-28.99	9416	20231031	78.74	23700	-28.99	20240122	15650	7.54	20240102	58500	-71.23	20230802	15800	6.52	20240423	5.94	N	079370	500	155 억	760462	N	N	0	N	N
104	20240715	100646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16820	-180	5	-1.06	1156952910	68482	23.89	17070	17070	16820	22100	11900	17000	16894.26	2.45	-10343	17413	17206	17043	16836	16673	17310	16940	155	5100	500	12240	10	1	31016990	5217	52.56	1.71	12	0.22	320.00	9813.00	23700	20240122	-29.03	9416	20231031	78.63	23700	-29.03	20240122	15650	7.48	20240102	58500	-71.25	20230802	15800	6.46	20240423	5.94	N	079370	500	155 억	760462	N	N	0	N	N
105	20240715	090646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16920	-80	5	-0.47	263949330	15547	5.42	17070	17070	16920	22100	11900	17000	16977.51	2.45	-5721	17413	17206	17043	16836	16673	17310	16940	155	5100	500	12240	10	1	31016990	5248	52.88	1.72	12	0.05	320.00	9813.00	23700	20240122	-28.61	9416	20231031	79.69	23700	-28.61	20240122	15650	8.12	20240102	58500	-71.08	20230802	15800	7.09	20240423	5.94	N	079370	500	155 억	760462	N	N	0	N	N
106	20240712	160641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17000	-120	5	-0.70	4811673950	283223	75.46	16960	17250	16880	22250	11990	17120	16988.32	2.52	-22766	17626	17372	17176	16922	16726	17500	17050	155	5130	500	12320	10	1	31016990	5273	53.12	1.73	12	0.91	320.00	9813.00	23700	20240122	-28.27	9416	20231031	80.54	23700	-28.27	20240122	15650	8.63	20240102	58500	-70.94	20230802	15800	7.59	20240423	5.85	N	079370	500	155 억	781468	N	N	380	N	N
107	20240712	150646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17000	-120	5	-0.70	4557749130	268295	71.48	16960	17250	16880	22250	11990	17120	16987.21	2.52	-20401	17626	17372	17176	16922	16726	17500	17050	155	5130	500	12320	10	1	31016990	5273	53.12	1.73	12	0.86	320.00	9813.00	23700	20240122	-28.27	9416	20231031	80.54	23700	-28.27	20240122	15650	8.63	20240102	58500	-70.94	20230802	15800	7.59	20240423	5.85	N	079370	500	155 억	781468	N	N	380	N	N
108	20240712	140649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17030	-90	5	-0.53	3645609400	214598	57.17	16960	17250	16880	22250	11990	17120	16987.31	2.52	-26150	17626	17372	17176	16922	16726	17500	17050	155	5130	500	12320	10	1	31016990	5282	53.22	1.74	12	0.69	320.00	9813.00	23700	20240122	-28.14	9416	20231031	80.86	23700	-28.14	20240122	15650	8.82	20240102	58500	-70.89	20230802	15800	7.78	20240423	5.85	N	079370	500	155 억	781468	N	N	380	N	N
109	20240712	130643	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16920	-200	5	-1.17	2855452310	168301	44.84	16960	17250	16880	22250	11990	17120	16965.19	2.52	-23553	17626	17372	17176	16922	16726	17500	17050	155	5130	500	12320	10	1	31016990	5248	52.88	1.72	12	0.54	320.00	9813.00	23700	20240122	-28.61	9416	20231031	79.69	23700	-28.61	20240122	15650	8.12	20240102	58500	-71.08	20230802	15800	7.09	20240423	5.85	N	079370	500	155 억	781468	N	N	380	N	N
110	20240712	120645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16930	-190	5	-1.11	2514586640	148189	39.48	16960	17250	16880	22250	11990	17120	16967.49	2.52	-21341	17626	17372	17176	16922	16726	17500	17050	155	5130	500	12320	10	1	31016990	5251	52.91	1.73	12	0.48	320.00	9813.00	23700	20240122	-28.57	9416	20231031	79.80	23700	-28.57	20240122	15650	8.18	20240102	58500	-71.06	20230802	15800	7.15	20240423	5.85	N	079370	500	155 억	781468	N	N	380	N	N
111	20240712	110642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16970	-150	5	-0.88	2194622180	129284	34.44	16960	17250	16880	22250	11990	17120	16973.78	2.52	-18821	17626	17372	17176	16922	16726	17500	17050	155	5130	500	12320	10	1	31016990	5264	53.03	1.73	12	0.42	320.00	9813.00	23700	20240122	-28.40	9416	20231031	80.23	23700	-28.40	20240122	15650	8.43	20240102	58500	-70.99	20230802	15800	7.41	20240423	5.85	N	079370	500	155 억	781468	N	N	380	N	N
112	20240712	100644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16940	-180	5	-1.05	1874596360	110383	29.41	16960	17250	16880	22250	11990	17120	16981.07	2.52	-18621	17626	17372	17176	16922	16726	17500	17050	155	5130	500	12320	10	1	31016990	5254	52.94	1.73	12	0.36	320.00	9813.00	23700	20240122	-28.52	9416	20231031	79.91	23700	-28.52	20240122	15650	8.24	20240102	58500	-71.04	20230802	15800	7.22	20240423	5.85	N	079370	500	155 억	781468	N	N	380	N	N
113	20240712	090640	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17000	-120	5	-0.70	409657680	24056	6.41	16960	17250	16960	22250	11990	17120	17024.34	2.52	-2567	17626	17372	17176	16922	16726	17500	17050	155	5130	500	12320	10	1	31016990	5273	53.12	1.73	12	0.08	320.00	9813.00	23700	20240122	-28.27	9416	20231031	80.54	23700	-28.27	20240122	15650	8.63	20240102	58500	-70.94	20230802	15800	7.59	20240423	5.85	N	079370	500	155 억	781468	N	N	380	N	N
114	20240711	160638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17120	220	2	1.30	6419693490	373271	142.89	17030	17430	16980	21950	11830	16900	17198.75	2.55	-11753	17313	17106	16993	16786	16673	17050	16730	155	5050	500	12160	10	1	31016990	5310	53.50	1.74	12	1.20	320.00	9813.00	23700	20240122	-27.76	9416	20231031	81.82	23700	-27.76	20240122	15650	9.39	20240102	58500	-70.74	20230802	15800	8.35	20240423	5.89	N	079370	500	155 억	790924	N	N	380	N	N
115	20240711	150644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17090	190	2	1.12	6066925050	352655	135.00	17030	17430	16980	21950	11830	16900	17203.57	2.55	-10581	17313	17106	16993	16786	16673	17050	16730	155	5050	500	12160	10	1	31016990	5301	53.41	1.74	12	1.14	320.00	9813.00	23700	20240122	-27.89	9416	20231031	81.50	23700	-27.89	20240122	15650	9.20	20240102	58500	-70.79	20230802	15800	8.16	20240423	5.89	N	079370	500	155 억	790924	N	N	599	N	N
116	20240711	140643	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17170	270	2	1.60	5388316680	313104	119.86	17030	17430	16980	21950	11830	16900	17209.35	2.55	-6755	17313	17106	16993	16786	16673	17050	16730	155	5050	500	12160	10	1	31016990	5326	53.66	1.75	12	1.01	320.00	9813.00	23700	20240122	-27.55	9416	20231031	82.35	23700	-27.55	20240122	15650	9.71	20240102	58500	-70.65	20230802	15800	8.67	20240423	5.89	N	079370	500	155 억	790924	N	N	599	N	N
117	20240711	130641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17010	110	2	0.65	2335005700	136727	52.34	17030	17230	16980	21950	11830	16900	17077.87	2.55	6767	17313	17106	16993	16786	16673	17050	16730	155	5050	500	12160	10	1	31016990	5276	53.16	1.73	12	0.44	320.00	9813.00	23700	20240122	-28.23	9416	20231031	80.65	23700	-28.23	20240122	15650	8.69	20240102	58500	-70.92	20230802	15800	7.66	20240423	5.89	N	079370	500	155 억	790924	N	N	599	N	N
118	20240711	120641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17060	160	2	0.95	1838180670	107517	41.16	17030	17230	17020	21950	11830	16900	17096.65	2.55	12908	17313	17106	16993	16786	16673	17050	16730	155	5050	500	12160	10	1	31016990	5291	53.31	1.74	12	0.35	320.00	9813.00	23700	20240122	-28.02	9416	20231031	81.18	23700	-28.02	20240122	15650	9.01	20240102	58500	-70.84	20230802	15800	7.97	20240423	5.89	N	079370	500	155 억	790924	N	N	599	N	N
119	20240711	110639	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17050	150	2	0.89	1593789440	93189	35.67	17030	17230	17020	21950	11830	16900	17102.76	2.55	13133	17313	17106	16993	16786	16673	17050	16730	155	5050	500	12160	10	1	31016990	5288	53.28	1.74	12	0.30	320.00	9813.00	23700	20240122	-28.06	9416	20231031	81.07	23700	-28.06	20240122	15650	8.95	20240102	58500	-70.85	20230802	15800	7.91	20240423	5.89	N	079370	500	155 억	790924	N	N	599	N	N
120	20240711	100641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17130	230	2	1.36	1128511860	65952	25.25	17030	17230	17020	21950	11830	16900	17111.11	2.55	12723	17313	17106	16993	16786	16673	17050	16730	155	5050	500	12160	10	1	31016990	5313	53.53	1.75	12	0.21	320.00	9813.00	23700	20240122	-27.72	9416	20231031	81.92	23700	-27.72	20240122	15650	9.46	20240102	58500	-70.72	20230802	15800	8.42	20240423	5.89	N	079370	500	155 억	790924	N	N	599	N	N
121	20240711	090638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17090	190	2	1.12	228593850	13398	5.13	17030	17150	17020	21950	11830	16900	17061.79	2.55	3278	17313	17106	16993	16786	16673	17050	16730	155	5050	500	12160	10	1	31016990	5301	53.41	1.74	12	0.04	320.00	9813.00	23700	20240122	-27.89	9416	20231031	81.50	23700	-27.89	20240122	15650	9.20	20240102	58500	-70.79	20230802	15800	8.16	20240423	5.89	N	079370	500	155 억	790924	N	N	599	N	N
122	20240710	160638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16900	-330	5	-1.92	4378955170	258276	146.04	17200	17200	16880	22350	12070	17230	16954.61	2.65	-30991	17556	17392	17256	17092	16956	17325	17025	155	5120	500	12400	10	1	31016990	5242	52.81	1.72	12	0.83	320.00	9813.00	23700	20240122	-28.69	9416	20231031	79.48	23700	-28.69	20240122	15650	7.99	20240102	58500	-71.11	20230802	15800	6.96	20240423	5.86	N	079370	500	155 억	822587	N	N	599	N	N
123	20240710	150640	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16930	-300	5	-1.74	4040334670	238252	134.72	17200	17200	16880	22350	12070	17230	16958.22	2.65	-30207	17556	17392	17256	17092	16956	17325	17025	155	5120	500	12400	10	1	31016990	5251	52.91	1.73	12	0.77	320.00	9813.00	23700	20240122	-28.57	9416	20231031	79.80	23700	-28.57	20240122	15650	8.18	20240102	58500	-71.06	20230802	15800	7.15	20240423	5.86	N	079370	500	155 억	822587	N	N	1497	N	N
124	20240710	140638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16970	-260	5	-1.51	3555489340	209634	118.54	17200	17200	16880	22350	12070	17230	16960.44	2.65	-30313	17556	17392	17256	17092	16956	17325	17025	155	5120	500	12400	10	1	31016990	5264	53.03	1.73	12	0.68	320.00	9813.00	23700	20240122	-28.40	9416	20231031	80.23	23700	-28.40	20240122	15650	8.43	20240102	58500	-70.99	20230802	15800	7.41	20240423	5.86	N	079370	500	155 억	822587	N	N	1497	N	N
125	20240710	130639	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16950	-280	5	-1.63	3317272440	195576	110.59	17200	17200	16880	22350	12070	17230	16961.52	2.65	-30439	17556	17392	17256	17092	16956	17325	17025	155	5120	500	12400	10	1	31016990	5257	52.97	1.73	12	0.63	320.00	9813.00	23700	20240122	-28.48	9416	20231031	80.01	23700	-28.48	20240122	15650	8.31	20240102	58500	-71.03	20230802	15800	7.28	20240423	5.86	N	079370	500	155 억	822587	N	N	1497	N	N
126	20240710	120638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16960	-270	5	-1.57	3068409960	180893	102.29	17200	17200	16880	22350	12070	17230	16962.54	2.65	-30961	17556	17392	17256	17092	16956	17325	17025	155	5120	500	12400	10	1	31016990	5260	53.00	1.73	12	0.58	320.00	9813.00	23700	20240122	-28.44	9416	20231031	80.12	23700	-28.44	20240122	15650	8.37	20240102	58500	-71.01	20230802	15800	7.34	20240423	5.86	N	079370	500	155 억	822587	N	N	1497	N	N
127	20240710	110639	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16920	-310	5	-1.80	2692734790	158692	89.73	17200	17200	16880	22350	12070	17230	16968.28	2.65	-31136	17556	17392	17256	17092	16956	17325	17025	155	5120	500	12400	10	1	31016990	5248	52.88	1.72	12	0.51	320.00	9813.00	23700	20240122	-28.61	9416	20231031	79.69	23700	-28.61	20240122	15650	8.12	20240102	58500	-71.08	20230802	15800	7.09	20240423	5.86	N	079370	500	155 억	822587	N	N	1497	N	N
128	20240710	100635	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16950	-280	5	-1.63	1821562600	107178	60.60	17200	17200	16930	22350	12070	17230	16995.63	2.65	-25054	17556	17392	17256	17092	16956	17325	17025	155	5120	500	12400	10	1	31016990	5257	52.97	1.73	12	0.35	320.00	9813.00	23700	20240122	-28.48	9416	20231031	80.01	23700	-28.48	20240122	15650	8.31	20240102	58500	-71.03	20230802	15800	7.28	20240423	5.86	N	079370	500	155 억	822587	N	N	1497	N	N
129	20240710	090637	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17030	-200	5	-1.16	303530000	17772	10.05	17200	17200	17020	22350	12070	17230	17078.94	2.65	-6552	17556	17392	17256	17092	16956	17325	17025	155	5120	500	12400	10	1	31016990	5282	53.22	1.74	12	0.06	320.00	9813.00	23700	20240122	-28.14	9416	20231031	80.86	23700	-28.14	20240122	15650	8.82	20240102	58500	-70.89	20230802	15800	7.78	20240423	5.86	N	079370	500	155 억	822587	N	N	1497	N	N
130	20240709	160636	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17230	40	2	0.23	3005049570	174405	56.78	17350	17420	17120	22300	12040	17190	17230.30	2.63	4637	17843	17516	17283	16956	16723	17400	16840	155	5110	500	12370	10	1	31016990	5344	53.84	1.76	12	0.56	320.00	9813.00	23700	20240122	-27.30	9416	20231031	82.99	23700	-27.30	20240122	15650	10.10	20240102	58500	-70.55	20230802	15800	9.05	20240423	5.89	N	079370	500	155 억	816908	N	N	1497	N	N
131	20240709	150638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17210	20	2	0.12	2812757590	163233	53.15	17350	17420	17120	22300	12040	17190	17231.55	2.63	4860	17843	17516	17283	16956	16723	17400	16840	155	5110	500	12370	10	1	31016990	5338	53.78	1.75	12	0.53	320.00	9813.00	23700	20240122	-27.38	9416	20231031	82.77	23700	-27.38	20240122	15650	9.97	20240102	58500	-70.58	20230802	15800	8.92	20240423	5.89	N	079370	500	155 억	816908	N	N	422	N	N
132	20240709	140638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17210	20	2	0.12	2518458660	146141	47.58	17350	17420	17120	22300	12040	17190	17233.07	2.63	5026	17843	17516	17283	16956	16723	17400	16840	155	5110	500	12370	10	1	31016990	5338	53.78	1.75	12	0.47	320.00	9813.00	23700	20240122	-27.38	9416	20231031	82.77	23700	-27.38	20240122	15650	9.97	20240102	58500	-70.58	20230802	15800	8.92	20240423	5.89	N	079370	500	155 억	816908	N	N	422	N	N
133	20240709	130640	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17280	90	2	0.52	2100467170	121878	39.68	17350	17420	17120	22300	12040	17190	17234.18	2.63	6963	17843	17516	17283	16956	16723	17400	16840	155	5110	500	12370	10	1	31016990	5360	54.00	1.76	12	0.39	320.00	9813.00	23700	20240122	-27.09	9416	20231031	83.52	23700	-27.09	20240122	15650	10.42	20240102	58500	-70.46	20230802	15800	9.37	20240423	5.89	N	079370	500	155 억	816908	N	N	422	N	N
134	20240709	120641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17200	10	2	0.06	1750684900	101612	33.08	17350	17420	17120	22300	12040	17190	17229.12	2.63	5821	17843	17516	17283	16956	16723	17400	16840	155	5110	500	12370	10	1	31016990	5335	53.75	1.75	12	0.33	320.00	9813.00	23700	20240122	-27.43	9416	20231031	82.67	23700	-27.43	20240122	15650	9.90	20240102	58500	-70.60	20230802	15800	8.86	20240423	5.89	N	079370	500	155 억	816908	N	N	422	N	N
135	20240709	110641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17260	70	2	0.41	1441997530	83701	27.25	17350	17420	17120	22300	12040	17190	17227.96	2.63	-547	17843	17516	17283	16956	16723	17400	16840	155	5110	500	12370	10	1	31016990	5354	53.94	1.76	12	0.27	320.00	9813.00	23700	20240122	-27.17	9416	20231031	83.31	23700	-27.17	20240122	15650	10.29	20240102	58500	-70.50	20230802	15800	9.24	20240423	5.89	N	079370	500	155 억	816908	N	N	422	N	N
136	20240709	100638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17180	-10	5	-0.06	951172140	55130	17.95	17350	17420	17120	22300	12040	17190	17253.26	2.63	-7332	17843	17516	17283	16956	16723	17400	16840	155	5110	500	12370	10	1	31016990	5329	53.69	1.75	12	0.18	320.00	9813.00	23700	20240122	-27.51	9416	20231031	82.46	23700	-27.51	20240122	15650	9.78	20240102	58500	-70.63	20230802	15800	8.73	20240423	5.89	N	079370	500	155 억	816908	N	N	422	N	N
137	20240709	090637	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17310	120	2	0.70	313196180	18070	5.88	17350	17420	17220	22300	12040	17190	17332.38	2.63	1019	17843	17516	17283	16956	16723	17400	16840	155	5110	500	12370	10	1	31016990	5369	54.09	1.76	12	0.06	320.00	9813.00	23700	20240122	-26.96	9416	20231031	83.84	23700	-26.96	20240122	15650	10.61	20240102	58500	-70.41	20230802	15800	9.56	20240423	5.89	N	079370	500	155 억	816908	N	N	422	N	N
138	20240708	160633	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17190	-240	5	-1.38	5208258370	302632	81.20	17430	17610	17050	22650	12210	17430	17209.91	2.72	-65581	17936	17682	17486	17232	17036	17585	17135	155	5220	500	12540	10	1	31016990	5332	53.72	1.75	12	0.98	320.00	9813.00	23700	20240122	-27.47	9416	20231031	82.56	23700	-27.47	20240122	15650	9.84	20240102	58500	-70.62	20230802	15800	8.80	20240423	5.96	N	079370	500	155 억	844511	N	N	422	N	N
139	20240708	150635	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17090	-340	5	-1.95	4891021400	284120	76.23	17430	17610	17050	22650	12210	17430	17214.63	2.72	-67081	17936	17682	17486	17232	17036	17585	17135	155	5220	500	12540	10	1	31016990	5301	53.41	1.74	12	0.92	320.00	9813.00	23700	20240122	-27.89	9416	20231031	81.50	23700	-27.89	20240122	15650	9.20	20240102	58500	-70.79	20230802	15800	8.16	20240423	5.96	N	079370	500	155 억	844511	N	N	2365	N	N
140	20240708	140637	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17120	-310	5	-1.78	4421323270	256621	68.86	17430	17610	17050	22650	12210	17430	17229.00	2.72	-60163	17936	17682	17486	17232	17036	17585	17135	155	5220	500	12540	10	1	31016990	5310	53.50	1.74	12	0.83	320.00	9813.00	23700	20240122	-27.76	9416	20231031	81.82	23700	-27.76	20240122	15650	9.39	20240102	58500	-70.74	20230802	15800	8.35	20240423	5.96	N	079370	500	155 억	844511	N	N	2365	N	N
141	20240708	130632	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17080	-350	5	-2.01	3935336040	228156	61.22	17430	17610	17070	22650	12210	17430	17248.44	2.72	-55740	17936	17682	17486	17232	17036	17585	17135	155	5220	500	12540	10	1	31016990	5298	53.38	1.74	12	0.74	320.00	9813.00	23700	20240122	-27.93	9416	20231031	81.39	23700	-27.93	20240122	15650	9.14	20240102	58500	-70.80	20230802	15800	8.10	20240423	5.96	N	079370	500	155 억	844511	N	N	2365	N	N
142	20240708	120634	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17080	-350	5	-2.01	3536447870	204842	54.96	17430	17610	17070	22650	12210	17430	17264.27	2.72	-51535	17936	17682	17486	17232	17036	17585	17135	155	5220	500	12540	10	1	31016990	5298	53.38	1.74	12	0.66	320.00	9813.00	23700	20240122	-27.93	9416	20231031	81.39	23700	-27.93	20240122	15650	9.14	20240102	58500	-70.80	20230802	15800	8.10	20240423	5.96	N	079370	500	155 억	844511	N	N	2365	N	N
143	20240708	110632	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17110	-320	5	-1.84	2846528180	164469	44.13	17430	17610	17080	22650	12210	17430	17307.38	2.72	-42678	17936	17682	17486	17232	17036	17585	17135	155	5220	500	12540	10	1	31016990	5307	53.47	1.74	12	0.53	320.00	9813.00	23700	20240122	-27.81	9416	20231031	81.71	23700	-27.81	20240122	15650	9.33	20240102	58500	-70.75	20230802	15800	8.29	20240423	5.96	N	079370	500	155 억	844511	N	N	2365	N	N
144	20240708	100633	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17240	-190	5	-1.09	1726537690	99116	26.59	17430	17610	17230	22650	12210	17430	17419.36	2.72	-28877	17936	17682	17486	17232	17036	17585	17135	155	5220	500	12540	10	1	31016990	5347	53.88	1.76	12	0.32	320.00	9813.00	23700	20240122	-27.26	9416	20231031	83.09	23700	-27.26	20240122	15650	10.16	20240102	58500	-70.53	20230802	15800	9.11	20240423	5.96	N	079370	500	155 억	844511	N	N	2365	N	N
145	20240708	090632	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17530	100	2	0.57	187311860	10724	2.88	17430	17550	17420	22650	12210	17430	17466.60	2.72	604	17936	17682	17486	17232	17036	17585	17135	155	5220	500	12540	10	1	31016990	5437	54.78	1.79	12	0.03	320.00	9813.00	23700	20240122	-26.03	9416	20231031	86.17	23700	-26.03	20240122	15650	12.01	20240102	58500	-70.03	20230802	15800	10.95	20240423	5.96	N	079370	500	155 억	844511	N	N	2365	N	N
146	20240705	160630	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17430	-40	5	-0.23	6504082940	370827	84.83	17590	17740	17290	22700	12230	17470	17539.49	2.73	-2452	17996	17732	17256	16992	16516	17865	17125	155	5230	500	12570	10	1	31016990	5406	54.47	1.78	12	1.20	320.00	9813.00	23700	20240122	-26.46	9416	20231031	85.11	23700	-26.46	20240122	15650	11.37	20240102	58500	-70.21	20230802	15800	10.32	20240423	5.99	N	079370	500	155 억	846973	N	N	2365	N	N
147	20240705	150632	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17490	20	2	0.11	6307404630	359550	82.25	17590	17740	17290	22700	12230	17470	17542.52	2.73	-2753	17996	17732	17256	16992	16516	17865	17125	155	5230	500	12570	10	1	31016990	5425	54.66	1.78	12	1.16	320.00	9813.00	23700	20240122	-26.20	9416	20231031	85.75	23700	-26.20	20240122	15650	11.76	20240102	58500	-70.10	20230802	15800	10.70	20240423	5.99	N	079370	500	155 억	846973	N	N	330	N	N
148	20240705	140632	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17540	70	2	0.40	5654736270	322175	73.70	17590	17740	17290	22700	12230	17470	17551.78	2.73	1525	17996	17732	17256	16992	16516	17865	17125	155	5230	500	12570	10	1	31016990	5440	54.81	1.79	12	1.04	320.00	9813.00	23700	20240122	-25.99	9416	20231031	86.28	23700	-25.99	20240122	15650	12.08	20240102	58500	-70.02	20230802	15800	11.01	20240423	5.99	N	079370	500	155 억	846973	N	N	330	N	N
149	20240705	130632	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17700	230	2	1.32	4927239750	280959	64.28	17590	17740	17290	22700	12230	17470	17537.24	2.73	20263	17996	17732	17256	16992	16516	17865	17125	155	5230	500	12570	10	1	31016990	5490	55.31	1.80	12	0.91	320.00	9813.00	23700	20240122	-25.32	9416	20231031	87.98	23700	-25.32	20240122	15650	13.10	20240102	58500	-69.74	20230802	15800	12.03	20240423	5.99	N	079370	500	155 억	846973	N	N	330	N	N
150	20240705	120632	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17650	180	2	1.03	4187115230	239066	54.69	17590	17740	17290	22700	12230	17470	17514.49	2.73	23384	17996	17732	17256	16992	16516	17865	17125	155	5230	500	12570	10	1	31016990	5474	55.16	1.80	12	0.77	320.00	9813.00	23700	20240122	-25.53	9416	20231031	87.45	23700	-25.53	20240122	15650	12.78	20240102	58500	-69.83	20230802	15800	11.71	20240423	5.99	N	079370	500	155 억	846973	N	N	330	N	N
151	20240705	110630	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17560	90	2	0.52	2912289770	166860	38.17	17590	17640	17290	22700	12230	17470	17453.48	2.73	10139	17996	17732	17256	16992	16516	17865	17125	155	5230	500	12570	10	1	31016990	5447	54.88	1.79	12	0.54	320.00	9813.00	23700	20240122	-25.91	9416	20231031	86.49	23700	-25.91	20240122	15650	12.20	20240102	58500	-69.98	20230802	15800	11.14	20240423	5.99	N	079370	500	155 억	846973	N	N	330	N	N
152	20240705	100630	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17360	-110	5	-0.63	1785439940	102519	23.45	17590	17600	17290	22700	12230	17470	17415.64	2.73	-7861	17996	17732	17256	16992	16516	17865	17125	155	5230	500	12570	10	1	31016990	5385	54.25	1.77	12	0.33	320.00	9813.00	23700	20240122	-26.75	9416	20231031	84.37	23700	-26.75	20240122	15650	10.93	20240102	58500	-70.32	20230802	15800	9.87	20240423	5.99	N	079370	500	155 억	846973	N	N	330	N	N
153	20240705	090631	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17330	-140	5	-0.80	483119580	27602	6.31	17590	17600	17300	22700	12230	17470	17503.18	2.73	-7822	17996	17732	17256	16992	16516	17865	17125	155	5230	500	12570	10	1	31016990	5375	54.16	1.77	12	0.09	320.00	9813.00	23700	20240122	-26.88	9416	20231031	84.05	23700	-26.88	20240122	15650	10.73	20240102	58500	-70.38	20230802	15800	9.68	20240423	5.99	N	079370	500	155 억	846973	N	N	330	N	N
154	20240704	160628	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17470	790	2	4.74	7475517800	433868	194.94	16780	17520	16780	21650	11680	16680	17229.64	2.47	81069	17026	16852	16766	16592	16506	16810	16550	155	4970	500	12000	10	1	31016990	5419	54.59	1.78	12	1.40	320.00	9813.00	23700	20240122	-26.29	9416	20231031	85.54	23700	-26.29	20240122	15650	11.63	20240102	58500	-70.14	20230802	15800	10.57	20240423	6.00	N	079370	500	155 억	765523	N	N	330	N	N
155	20240704	150630	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17500	820	2	4.92	7044556430	409219	183.86	16780	17520	16780	21650	11680	16680	17214.68	2.47	78363	17026	16852	16766	16592	16506	16810	16550	155	4970	500	12000	10	1	31016990	5428	54.69	1.78	12	1.32	320.00	9813.00	23700	20240122	-26.16	9416	20231031	85.85	23700	-26.16	20240122	15650	11.82	20240102	58500	-70.09	20230802	15800	10.76	20240423	6.00	N	079370	500	155 억	765523	N	N	460	N	N
156	20240704	140630	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17390	710	2	4.26	5467878220	318678	143.18	16780	17390	16780	21650	11680	16680	17158.05	2.47	72644	17026	16852	16766	16592	16506	16810	16550	155	4970	500	12000	10	1	31016990	5394	54.34	1.77	12	1.03	320.00	9813.00	23700	20240122	-26.62	9416	20231031	84.69	23700	-26.62	20240122	15650	11.12	20240102	58500	-70.27	20230802	15800	10.06	20240423	6.00	N	079370	500	155 억	765523	N	N	460	N	N
157	20240704	130630	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17110	430	2	2.58	4336967660	253185	113.76	16780	17330	16780	21650	11680	16680	17129.69	2.47	35354	17026	16852	16766	16592	16506	16810	16550	155	4970	500	12000	10	1	31016990	5307	53.47	1.74	12	0.82	320.00	9813.00	23700	20240122	-27.81	9416	20231031	81.71	23700	-27.81	20240122	15650	9.33	20240102	58500	-70.75	20230802	15800	8.29	20240423	6.00	N	079370	500	155 억	765523	N	N	460	N	N
158	20240704	120629	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17140	460	2	2.76	4026554450	235092	105.63	16780	17330	16780	21650	11680	16680	17127.63	2.47	38118	17026	16852	16766	16592	16506	16810	16550	155	4970	500	12000	10	1	31016990	5316	53.56	1.75	12	0.76	320.00	9813.00	23700	20240122	-27.68	9416	20231031	82.03	23700	-27.68	20240122	15650	9.52	20240102	58500	-70.70	20230802	15800	8.48	20240423	6.00	N	079370	500	155 억	765523	N	N	460	N	N
159	20240704	110629	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17130	450	2	2.70	3458557030	201934	90.73	16780	17330	16780	21650	11680	16680	17127.23	2.47	27233	17026	16852	16766	16592	16506	16810	16550	155	4970	500	12000	10	1	31016990	5313	53.53	1.75	12	0.65	320.00	9813.00	23700	20240122	-27.72	9416	20231031	81.92	23700	-27.72	20240122	15650	9.46	20240102	58500	-70.72	20230802	15800	8.42	20240423	6.00	N	079370	500	155 억	765523	N	N	460	N	N
160	20240704	100629	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17010	330	2	1.98	3048719550	177965	79.96	16780	17330	16780	21650	11680	16680	17131.08	2.47	20773	17026	16852	16766	16592	16506	16810	16550	155	4970	500	12000	10	1	31016990	5276	53.16	1.73	12	0.57	320.00	9813.00	23700	20240122	-28.23	9416	20231031	80.65	23700	-28.23	20240122	15650	8.69	20240102	58500	-70.92	20230802	15800	7.66	20240423	6.00	N	079370	500	155 억	765523	N	N	460	N	N
161	20240704	090630	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17080	400	2	2.40	668176950	39288	17.65	16780	17140	16780	21650	11680	16680	17007.40	2.47	8849	17026	16852	16766	16592	16506	16810	16550	155	4970	500	12000	10	1	31016990	5298	53.38	1.74	12	0.13	320.00	9813.00	23700	20240122	-27.93	9416	20231031	81.39	23700	-27.93	20240122	15650	9.14	20240102	58500	-70.80	20230802	15800	8.10	20240423	6.00	N	079370	500	155 억	765523	N	N	460	N	N
162	20240703	160626	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16680	-120	5	-0.71	3670326220	219007	49.89	16800	16940	16680	21800	11760	16800	16759.27	2.43	10006	17626	17212	17006	16592	16386	17110	16490	155	5000	500	12090	10	1	31016990	5174	52.12	1.70	12	0.71	320.00	9813.00	23700	20240122	-29.62	9416	20231031	77.15	23700	-29.62	20240122	15650	6.58	20240102	58500	-71.49	20230802	15800	5.57	20240423	5.94	N	079370	500	155 억	755184	N	N	443	N	N
163	20240703	150628	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16720	-80	5	-0.48	3172986030	189220	43.11	16800	16940	16680	21800	11760	16800	16768.77	2.43	10616	17626	17212	17006	16592	16386	17110	16490	155	5000	500	12090	10	1	31016990	5186	52.25	1.70	12	0.61	320.00	9813.00	23700	20240122	-29.45	9416	20231031	77.57	23700	-29.45	20240122	15650	6.84	20240102	58500	-71.42	20230802	15800	5.82	20240423	5.94	N	079370	500	155 억	755184	N	N	152	N	N
164	20240703	140628	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16700	-100	5	-0.60	2837612790	169146	38.53	16800	16940	16680	21800	11760	16800	16776.12	2.43	10561	17626	17212	17006	16592	16386	17110	16490	155	5000	500	12090	10	1	31016990	5180	52.19	1.70	12	0.55	320.00	9813.00	23700	20240122	-29.54	9416	20231031	77.36	23700	-29.54	20240122	15650	6.71	20240102	58500	-71.45	20230802	15800	5.70	20240423	5.94	N	079370	500	155 억	755184	N	N	152	N	N
165	20240703	130627	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16730	-70	5	-0.42	2336413380	139139	31.70	16800	16940	16710	21800	11760	16800	16791.94	2.43	3464	17626	17212	17006	16592	16386	17110	16490	155	5000	500	12090	10	1	31016990	5189	52.28	1.70	12	0.45	320.00	9813.00	23700	20240122	-29.41	9416	20231031	77.68	23700	-29.41	20240122	15650	6.90	20240102	58500	-71.40	20230802	15800	5.89	20240423	5.94	N	079370	500	155 억	755184	N	N	152	N	N
166	20240703	120627	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16750	-50	5	-0.30	1980977630	117896	26.86	16800	16940	16710	21800	11760	16800	16802.76	2.43	3391	17626	17212	17006	16592	16386	17110	16490	155	5000	500	12090	10	1	31016990	5195	52.34	1.71	12	0.38	320.00	9813.00	23700	20240122	-29.32	9416	20231031	77.89	23700	-29.32	20240122	15650	7.03	20240102	58500	-71.37	20230802	15800	6.01	20240423	5.94	N	079370	500	155 억	755184	N	N	152	N	N
167	20240703	110629	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16760	-40	5	-0.24	1655906280	98479	22.44	16800	16940	16710	21800	11760	16800	16814.82	2.43	1206	17626	17212	17006	16592	16386	17110	16490	155	5000	500	12090	10	1	31016990	5198	52.38	1.71	12	0.32	320.00	9813.00	23700	20240122	-29.28	9416	20231031	77.99	23700	-29.28	20240122	15650	7.09	20240102	58500	-71.35	20230802	15800	6.08	20240423	5.94	N	079370	500	155 억	755184	N	N	152	N	N
168	20240703	100629	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16820	20	2	0.12	1116885910	66336	15.11	16800	16940	16710	21800	11760	16800	16836.80	2.43	-655	17626	17212	17006	16592	16386	17110	16490	155	5000	500	12090	10	1	31016990	5217	52.56	1.71	12	0.21	320.00	9813.00	23700	20240122	-29.03	9416	20231031	78.63	23700	-29.03	20240122	15650	7.48	20240102	58500	-71.25	20230802	15800	6.46	20240423	5.94	N	079370	500	155 억	755184	N	N	152	N	N
169	20240703	090626	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16890	90	2	0.54	147160780	8719	1.99	16800	16940	16800	21800	11760	16800	16878.17	2.43	-2387	17626	17212	17006	16592	16386	17110	16490	155	5000	500	12090	10	1	31016990	5239	52.78	1.72	12	0.03	320.00	9813.00	23700	20240122	-28.73	9416	20231031	79.38	23700	-28.73	20240122	15650	7.92	20240102	58500	-71.13	20230802	15800	6.90	20240423	5.94	N	079370	500	155 억	755184	N	N	152	N	N
170	20240702	160625	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16800	-640	5	-3.67	7360688310	432942	217.31	17290	17420	16800	22650	12210	17440	17002.20	2.71	-77798	17686	17562	17476	17352	17266	17520	17310	155	5210	500	12550	10	1	31016990	5211	52.50	1.71	12	1.40	320.00	9813.00	23700	20240122	-29.11	9416	20231031	78.42	23700	-29.11	20240122	15650	7.35	20240102	58500	-71.28	20230802	15800	6.33	20240423	5.99	N	079370	500	155 억	839097	N	N	152	N	N
171	20240702	150626	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16810	-630	5	-3.61	6745927560	396362	198.95	17290	17420	16800	22650	12210	17440	17019.46	2.71	-69993	17686	17562	17476	17352	17266	17520	17310	155	5210	500	12550	10	1	31016990	5214	52.53	1.71	12	1.28	320.00	9813.00	23700	20240122	-29.07	9416	20231031	78.53	23700	-29.07	20240122	15650	7.41	20240102	58500	-71.26	20230802	15800	6.39	20240423	5.99	N	079370	500	155 억	839097	N	N	0	N	N
172	20240702	140626	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16910	-530	5	-3.04	4957998550	290212	145.67	17290	17420	16900	22650	12210	17440	17083.88	2.71	-51562	17686	17562	17476	17352	17266	17520	17310	155	5210	500	12550	10	1	31016990	5245	52.84	1.72	12	0.94	320.00	9813.00	23700	20240122	-28.65	9416	20231031	79.59	23700	-28.65	20240122	15650	8.05	20240102	58500	-71.09	20230802	15800	7.03	20240423	5.99	N	079370	500	155 억	839097	N	N	0	N	N
173	20240702	130626	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16930	-510	5	-2.92	4208073230	245867	123.41	17290	17420	16920	22650	12210	17440	17115.06	2.71	-44942	17686	17562	17476	17352	17266	17520	17310	155	5210	500	12550	10	1	31016990	5251	52.91	1.73	12	0.79	320.00	9813.00	23700	20240122	-28.57	9416	20231031	79.80	23700	-28.57	20240122	15650	8.18	20240102	58500	-71.06	20230802	15800	7.15	20240423	5.99	N	079370	500	155 억	839097	N	N	0	N	N
174	20240702	120627	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17020	-420	5	-2.41	3500685780	204197	102.49	17290	17420	17010	22650	12210	17440	17143.46	2.71	-33904	17686	17562	17476	17352	17266	17520	17310	155	5210	500	12550	10	1	31016990	5279	53.19	1.73	12	0.66	320.00	9813.00	23700	20240122	-28.19	9416	20231031	80.76	23700	-28.19	20240122	15650	8.75	20240102	58500	-70.91	20230802	15800	7.72	20240423	5.99	N	079370	500	155 억	839097	N	N	0	N	N
175	20240702	110626	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17070	-370	5	-2.12	2754321640	160381	80.50	17290	17420	17010	22650	12210	17440	17173.38	2.71	-26865	17686	17562	17476	17352	17266	17520	17310	155	5210	500	12550	10	1	31016990	5295	53.34	1.74	12	0.52	320.00	9813.00	23700	20240122	-27.97	9416	20231031	81.29	23700	-27.97	20240122	15650	9.07	20240102	58500	-70.82	20230802	15800	8.04	20240423	5.99	N	079370	500	155 억	839097	N	N	0	N	N
176	20240702	100626	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17070	-370	5	-2.12	2140336230	124366	62.42	17290	17420	17010	22650	12210	17440	17209.72	2.71	-16936	17686	17562	17476	17352	17266	17520	17310	155	5210	500	12550	10	1	31016990	5295	53.34	1.74	12	0.40	320.00	9813.00	23700	20240122	-27.97	9416	20231031	81.29	23700	-27.97	20240122	15650	9.07	20240102	58500	-70.82	20230802	15800	8.04	20240423	5.99	N	079370	500	155 억	839097	N	N	0	N	N
177	20240702	090627	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17320	-120	5	-0.69	354512720	20461	10.27	17290	17420	17290	22650	12210	17440	17325.48	2.71	6222	17686	17562	17476	17352	17266	17520	17310	155	5210	500	12550	10	1	31016990	5372	54.12	1.77	12	0.07	320.00	9813.00	23700	20240122	-26.92	9416	20231031	83.94	23700	-26.92	20240122	15650	10.67	20240102	58500	-70.39	20230802	15800	9.62	20240423	5.99	N	079370	500	155 억	839097	N	N	0	N	N
178	20240701	160624	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17440	-120	5	-0.68	3430203450	196689	105.24	17570	17600	17390	22800	12300	17560	17439.60	2.79	-25201	17886	17722	17526	17362	17166	17805	17445	155	5240	500	12640	10	1	31016990	5409	54.50	1.78	12	0.63	320.00	9813.00	23700	20240122	-26.41	9416	20231031	85.22	23700	-26.41	20240122	15650	11.44	20240102	58500	-70.19	20230802	15800	10.38	20240423	6.02	N	079370	500	155 억	864303	N	N	6	N	N
179	20240701	150626	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17440	-120	5	-0.68	3166969910	181596	97.17	17570	17600	17390	22800	12300	17560	17439.50	2.79	-25019	17886	17722	17526	17362	17166	17805	17445	155	5240	500	12640	10	1	31016990	5409	54.50	1.78	12	0.59	320.00	9813.00	23700	20240122	-26.41	9416	20231031	85.22	23700	-26.41	20240122	15650	11.44	20240102	58500	-70.19	20230802	15800	10.38	20240423	6.02	N	079370	500	155 억	864303	N	N	6	N	N
180	20240701	140625	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17400	-160	5	-0.91	2698882530	154728	82.79	17570	17600	17390	22800	12300	17560	17442.59	2.79	-25268	17886	17722	17526	17362	17166	17805	17445	155	5240	500	12640	10	1	31016990	5397	54.38	1.77	12	0.50	320.00	9813.00	23700	20240122	-26.58	9416	20231031	84.79	23700	-26.58	20240122	15650	11.18	20240102	58500	-70.26	20230802	15800	10.13	20240423	6.02	N	079370	500	155 억	864303	N	N	6	N	N
181	20240701	130624	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17410	-150	5	-0.85	2191060760	125541	67.17	17570	17600	17400	22800	12300	17560	17452.76	2.79	-23069	17886	17722	17526	17362	17166	17805	17445	155	5240	500	12640	10	1	31016990	5400	54.41	1.77	12	0.40	320.00	9813.00	23700	20240122	-26.54	9416	20231031	84.90	23700	-26.54	20240122	15650	11.25	20240102	58500	-70.24	20230802	15800	10.19	20240423	6.02	N	079370	500	155 억	864303	N	N	6	N	N
182	20240701	120626	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17400	-160	5	-0.91	1922876160	110137	58.93	17570	17600	17400	22800	12300	17560	17458.75	2.79	-21847	17886	17722	17526	17362	17166	17805	17445	155	5240	500	12640	10	1	31016990	5397	54.38	1.77	12	0.36	320.00	9813.00	23700	20240122	-26.58	9416	20231031	84.79	23700	-26.58	20240122	15650	11.18	20240102	58500	-70.26	20230802	15800	10.13	20240423	6.02	N	079370	500	155 억	864303	N	N	6	N	N
183	20240701	110624	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17420	-140	5	-0.80	1575063030	90170	48.25	17570	17600	17410	22800	12300	17560	17467.48	2.79	-19683	17886	17722	17526	17362	17166	17805	17445	155	5240	500	12640	10	1	31016990	5403	54.44	1.78	12	0.29	320.00	9813.00	23700	20240122	-26.50	9416	20231031	85.00	23700	-26.50	20240122	15650	11.31	20240102	58500	-70.22	20230802	15800	10.25	20240423	6.02	N	079370	500	155 억	864303	N	N	6	N	N
184	20240701	100623	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17410	-150	5	-0.85	1097004580	62758	33.58	17570	17600	17410	22800	12300	17560	17479.64	2.79	-18415	17886	17722	17526	17362	17166	17805	17445	155	5240	500	12640	10	1	31016990	5400	54.41	1.77	12	0.20	320.00	9813.00	23700	20240122	-26.54	9416	20231031	84.90	23700	-26.54	20240122	15650	11.25	20240102	58500	-70.24	20230802	15800	10.19	20240423	6.02	N	079370	500	155 억	864303	N	N	6	N	N
185	20240701	090622	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17550	-10	5	-0.06	142007320	8091	4.33	17570	17600	17520	22800	12300	17560	17551.03	2.79	-946	17886	17722	17526	17362	17166	17805	17445	155	5240	500	12640	10	1	31016990	5443	54.84	1.79	12	0.03	320.00	9813.00	23700	20240122	-25.95	9416	20231031	86.38	23700	-25.95	20240122	15650	12.14	20240102	58500	-70.00	20230802	15800	11.08	20240423	6.02	N	079370	500	155 억	864303	N	N	6	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History