KissMeData/036200/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

81 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	160440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8750	260	2	3.06	3713245840	436319	77.90	8480	8750	8300	11030	5950	8490	8508.63	3.50	63756	9003	8746	8593	8336	8183	8670	8260	153	2540	500	6110	10	1	30664223	2683	14.71	1.23	12	1.42	595.00	7110.00	12480	20240704	-29.89	6890	20231031	27.00	12480	-29.89	20240704	7560	15.74	20240228	12480	-29.89	20240704	6890	27.00	20231031	6.47	N	036200	500	153 억	1073040	N	N	0	N	N
3	20240731	150441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8680	190	2	2.24	3447772910	405791	72.45	8480	8710	8300	11030	5950	8490	8496.43	3.50	58118	9003	8746	8593	8336	8183	8670	8260	153	2540	500	6110	10	1	30664223	2662	14.59	1.22	12	1.32	595.00	7110.00	12480	20240704	-30.45	6890	20231031	25.98	12480	-30.45	20240704	7560	14.81	20240228	12480	-30.45	20240704	6890	25.98	20231031	6.47	N	036200	500	153 억	1073040	N	N	0	N	N
4	20240731	140444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8610	120	2	1.41	2812053310	332173	59.30	8480	8660	8300	11030	5950	8490	8465.63	3.50	49017	9003	8746	8593	8336	8183	8670	8260	153	2540	500	6110	10	1	30664223	2640	14.47	1.21	12	1.08	595.00	7110.00	12480	20240704	-31.01	6890	20231031	24.96	12480	-31.01	20240704	7560	13.89	20240228	12480	-31.01	20240704	6890	24.96	20231031	6.47	N	036200	500	153 억	1073040	N	N	0	N	N
5	20240731	130442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8580	90	2	1.06	2249512260	266755	47.62	8480	8600	8300	11030	5950	8490	8432.87	3.50	43188	9003	8746	8593	8336	8183	8670	8260	153	2540	500	6110	10	1	30664223	2631	14.42	1.21	12	0.87	595.00	7110.00	12480	20240704	-31.25	6890	20231031	24.53	12480	-31.25	20240704	7560	13.49	20240228	12480	-31.25	20240704	6890	24.53	20231031	6.47	N	036200	500	153 억	1073040	N	N	0	N	N
6	20240731	120444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8460	-30	5	-0.35	1916475400	227583	40.63	8480	8570	8300	11030	5950	8490	8420.99	3.50	33674	9003	8746	8593	8336	8183	8670	8260	153	2540	500	6110	10	1	30664223	2594	14.22	1.19	12	0.74	595.00	7110.00	12480	20240704	-32.21	6890	20231031	22.79	12480	-32.21	20240704	7560	11.90	20240228	12480	-32.21	20240704	6890	22.79	20231031	6.47	N	036200	500	153 억	1073040	N	N	0	N	N
7	20240731	110442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8400	-90	5	-1.06	1612822540	191471	34.18	8480	8570	8300	11030	5950	8490	8423.32	3.50	16242	9003	8746	8593	8336	8183	8670	8260	153	2540	500	6110	10	1	30664223	2576	14.12	1.18	12	0.62	595.00	7110.00	12480	20240704	-32.69	6890	20231031	21.92	12480	-32.69	20240704	7560	11.11	20240228	12480	-32.69	20240704	6890	21.92	20231031	6.47	N	036200	500	153 억	1073040	N	N	0	N	N
8	20240731	100441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8530	40	2	0.47	964403340	114522	20.45	8480	8570	8300	11030	5950	8490	8421.11	3.50	2925	9003	8746	8593	8336	8183	8670	8260	153	2540	500	6110	10	1	30664223	2616	14.34	1.20	12	0.37	595.00	7110.00	12480	20240704	-31.65	6890	20231031	23.80	12480	-31.65	20240704	7560	12.83	20240228	12480	-31.65	20240704	6890	23.80	20231031	6.47	N	036200	500	153 억	1073040	N	N	0	N	N
9	20240731	090437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8480	-10	5	-0.12	179080980	21083	3.76	8480	8550	8450	11030	5950	8490	8494.10	3.50	-2347	9003	8746	8593	8336	8183	8670	8260	153	2540	500	6110	10	1	30664223	2600	14.25	1.19	12	0.07	595.00	7110.00	12480	20240704	-32.05	6890	20231031	23.08	12480	-32.05	20240704	7560	12.17	20240228	12480	-32.05	20240704	6890	23.08	20231031	6.47	N	036200	500	153 억	1073040	N	N	0	N	N
10	20240730	160429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8490	-520	5	-5.77	4764603820	556643	172.22	8850	8850	8440	11710	6310	9010	8559.66	3.32	-5740	9196	9102	8936	8842	8676	9150	8890	153	2700	500	6480	10	1	30664223	2603	14.27	1.19	12	1.82	595.00	7110.00	12480	20240704	-31.97	6890	20231031	23.22	12480	-31.97	20240704	7560	12.30	20240228	12480	-31.97	20240704	6890	23.22	20231031	6.52	N	036200	500	153 억	1018290	N	N	0	N	N
11	20240730	150437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8490	-520	5	-5.77	4345695740	507153	156.91	8850	8850	8440	11710	6310	9010	8568.81	3.32	-11624	9196	9102	8936	8842	8676	9150	8890	153	2700	500	6480	10	1	30664223	2603	14.27	1.19	12	1.65	595.00	7110.00	12480	20240704	-31.97	6890	20231031	23.22	12480	-31.97	20240704	7560	12.30	20240228	12480	-31.97	20240704	6890	23.22	20231031	6.52	N	036200	500	153 억	1018290	N	N	0	N	N
12	20240730	140431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8610	-400	5	-4.44	3049751960	354541	109.69	8850	8850	8440	11710	6310	9010	8601.97	3.32	-19350	9196	9102	8936	8842	8676	9150	8890	153	2700	500	6480	10	1	30664223	2640	14.47	1.21	12	1.16	595.00	7110.00	12480	20240704	-31.01	6890	20231031	24.96	12480	-31.01	20240704	7560	13.89	20240228	12480	-31.01	20240704	6890	24.96	20231031	6.52	N	036200	500	153 억	1018290	N	N	0	N	N
13	20240730	130435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8510	-500	5	-5.55	2752542640	319799	98.95	8850	8850	8440	11710	6310	9010	8607.10	3.32	-30663	9196	9102	8936	8842	8676	9150	8890	153	2700	500	6480	10	1	30664223	2610	14.30	1.20	12	1.04	595.00	7110.00	12480	20240704	-31.81	6890	20231031	23.51	12480	-31.81	20240704	7560	12.57	20240228	12480	-31.81	20240704	6890	23.51	20231031	6.52	N	036200	500	153 억	1018290	N	N	0	N	N
14	20240730	120433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8500	-510	5	-5.66	2542381360	295095	91.30	8850	8850	8440	11710	6310	9010	8615.47	3.32	-40830	9196	9102	8936	8842	8676	9150	8890	153	2700	500	6480	10	1	30664223	2606	14.29	1.20	12	0.96	595.00	7110.00	12480	20240704	-31.89	6890	20231031	23.37	12480	-31.89	20240704	7560	12.43	20240228	12480	-31.89	20240704	6890	23.37	20231031	6.52	N	036200	500	153 억	1018290	N	N	0	N	N
15	20240730	110436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8530	-480	5	-5.33	2259545580	261803	81.00	8850	8850	8440	11710	6310	9010	8630.71	3.32	-45200	9196	9102	8936	8842	8676	9150	8890	153	2700	500	6480	10	1	30664223	2616	14.34	1.20	12	0.85	595.00	7110.00	12480	20240704	-31.65	6890	20231031	23.80	12480	-31.65	20240704	7560	12.83	20240228	12480	-31.65	20240704	6890	23.80	20231031	6.52	N	036200	500	153 억	1018290	N	N	0	N	N
16	20240730	100436	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8610	-400	5	-4.44	1391874220	159846	49.46	8850	8850	8570	11710	6310	9010	8707.59	3.32	-40299	9196	9102	8936	8842	8676	9150	8890	153	2700	500	6480	10	1	30664223	2640	14.47	1.21	12	0.52	595.00	7110.00	12480	20240704	-31.01	6890	20231031	24.96	12480	-31.01	20240704	7560	13.89	20240228	12480	-31.01	20240704	6890	24.96	20231031	6.52	N	036200	500	153 억	1018290	N	N	0	N	N
17	20240730	090438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8760	-250	5	-2.77	203932590	23135	7.16	8850	8850	8760	11710	6310	9010	8814.89	3.32	-9231	9196	9102	8936	8842	8676	9150	8890	153	2700	500	6480	10	1	30664223	2686	14.72	1.23	12	0.08	595.00	7110.00	12480	20240704	-29.81	6890	20231031	27.14	12480	-29.81	20240704	7560	15.87	20240228	12480	-29.81	20240704	6890	27.14	20231031	6.52	N	036200	500	153 억	1018290	N	N	0	N	N
18	20240729	160432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9010	250	2	2.85	2845383200	319381	78.91	8830	9030	8770	11380	6140	8760	8908.94	3.39	-21684	9100	8930	8800	8630	8500	8865	8565	153	2620	500	6300	10	1	30664223	2763	15.14	1.27	12	1.04	595.00	7110.00	12480	20240704	-27.80	6890	20231031	30.77	12480	-27.80	20240704	7560	19.18	20240228	12480	-27.80	20240704	6890	30.77	20231031	6.58	N	036200	500	153 억	1038777	N	N	0	N	N
19	20240729	150434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8980	220	2	2.51	2587870900	290754	71.84	8830	9030	8770	11380	6140	8760	8900.55	3.39	-23670	9100	8930	8800	8630	8500	8865	8565	153	2620	500	6300	10	1	30664223	2754	15.09	1.26	12	0.95	595.00	7110.00	12480	20240704	-28.04	6890	20231031	30.33	12480	-28.04	20240704	7560	18.78	20240228	12480	-28.04	20240704	6890	30.33	20231031	6.58	N	036200	500	153 억	1038777	N	N	0	N	N
20	20240729	140438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8950	190	2	2.17	2045981210	230543	56.96	8830	8970	8770	11380	6140	8760	8874.62	3.39	-21194	9100	8930	8800	8630	8500	8865	8565	153	2620	500	6300	10	1	30664223	2744	15.04	1.26	12	0.75	595.00	7110.00	12480	20240704	-28.29	6890	20231031	29.90	12480	-28.29	20240704	7560	18.39	20240228	12480	-28.29	20240704	6890	29.90	20231031	6.58	N	036200	500	153 억	1038777	N	N	0	N	N
21	20240729	130441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8890	130	2	1.48	1721727930	194244	47.99	8830	8950	8770	11380	6140	8760	8863.74	3.39	-21948	9100	8930	8800	8630	8500	8865	8565	153	2620	500	6300	10	1	30664223	2726	14.94	1.25	12	0.63	595.00	7110.00	12480	20240704	-28.77	6890	20231031	29.03	12480	-28.77	20240704	7560	17.59	20240228	12480	-28.77	20240704	6890	29.03	20231031	6.58	N	036200	500	153 억	1038777	N	N	0	N	N
22	20240729	120433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8850	90	2	1.03	1471057120	165962	41.00	8830	8950	8770	11380	6140	8760	8863.82	3.39	-31200	9100	8930	8800	8630	8500	8865	8565	153	2620	500	6300	10	1	30664223	2714	14.87	1.24	12	0.54	595.00	7110.00	12480	20240704	-29.09	6890	20231031	28.45	12480	-29.09	20240704	7560	17.06	20240228	12480	-29.09	20240704	6890	28.45	20231031	6.58	N	036200	500	153 억	1038777	N	N	0	N	N
23	20240729	110435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8870	110	2	1.26	1205901500	135977	33.60	8830	8950	8770	11380	6140	8760	8868.42	3.39	-27601	9100	8930	8800	8630	8500	8865	8565	153	2620	500	6300	10	1	30664223	2720	14.91	1.25	12	0.44	595.00	7110.00	12480	20240704	-28.93	6890	20231031	28.74	12480	-28.93	20240704	7560	17.33	20240228	12480	-28.93	20240704	6890	28.74	20231031	6.58	N	036200	500	153 억	1038777	N	N	0	N	N
24	20240729	100433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8890	130	2	1.48	785263100	88717	21.92	8830	8930	8770	11380	6140	8760	8851.33	3.39	-17006	9100	8930	8800	8630	8500	8865	8565	153	2620	500	6300	10	1	30664223	2726	14.94	1.25	12	0.29	595.00	7110.00	12480	20240704	-28.77	6890	20231031	29.03	12480	-28.77	20240704	7560	17.59	20240228	12480	-28.77	20240704	6890	29.03	20231031	6.58	N	036200	500	153 억	1038777	N	N	0	N	N
25	20240729	090430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8830	70	2	0.80	153302380	17304	4.28	8830	8900	8830	11380	6140	8760	8859.36	3.39	-6299	9100	8930	8800	8630	8500	8865	8565	153	2620	500	6300	10	1	30664223	2708	14.84	1.24	12	0.06	595.00	7110.00	12480	20240704	-29.25	6890	20231031	28.16	12480	-29.25	20240704	7560	16.80	20240228	12480	-29.25	20240704	6890	28.16	20231031	6.58	N	036200	500	153 억	1038777	N	N	0	N	N
26	20240726	160424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8760	-140	5	-1.57	3522902540	400455	83.44	8860	8970	8670	11570	6230	8900	8797.33	3.36	-10975	9213	9056	8913	8756	8613	9135	8835	153	2670	500	6400	10	1	30664223	2686	14.72	1.23	12	1.31	595.00	7110.00	12480	20240704	-29.81	6890	20231031	27.14	12480	-29.81	20240704	7560	15.87	20240228	12480	-29.81	20240704	6890	27.14	20231031	6.63	N	036200	500	153 억	1029573	N	N	0	N	N
27	20240726	150429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8780	-120	5	-1.35	3147779160	357610	74.52	8860	8970	8670	11570	6230	8900	8802.27	3.36	-20622	9213	9056	8913	8756	8613	9135	8835	153	2670	500	6400	10	1	30664223	2692	14.76	1.23	12	1.17	595.00	7110.00	12480	20240704	-29.65	6890	20231031	27.43	12480	-29.65	20240704	7560	16.14	20240228	12480	-29.65	20240704	6890	27.43	20231031	6.63	N	036200	500	153 억	1029573	N	N	0	N	N
28	20240726	140431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8850	-50	5	-0.56	2463125360	280056	58.36	8860	8970	8670	11570	6230	8900	8795.12	3.36	-7963	9213	9056	8913	8756	8613	9135	8835	153	2670	500	6400	10	1	30664223	2714	14.87	1.24	12	0.91	595.00	7110.00	12480	20240704	-29.09	6890	20231031	28.45	12480	-29.09	20240704	7560	17.06	20240228	12480	-29.09	20240704	6890	28.45	20231031	6.63	N	036200	500	153 억	1029573	N	N	0	N	N
29	20240726	130431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8820	-80	5	-0.90	1973936410	224555	46.79	8860	8970	8670	11570	6230	8900	8790.44	3.36	-20721	9213	9056	8913	8756	8613	9135	8835	153	2670	500	6400	10	1	30664223	2705	14.82	1.24	12	0.73	595.00	7110.00	12480	20240704	-29.33	6890	20231031	28.01	12480	-29.33	20240704	7560	16.67	20240228	12480	-29.33	20240704	6890	28.01	20231031	6.63	N	036200	500	153 억	1029573	N	N	0	N	N
30	20240726	120433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8810	-90	5	-1.01	1635973730	186176	38.79	8860	8970	8670	11570	6230	8900	8787.24	3.36	-13105	9213	9056	8913	8756	8613	9135	8835	153	2670	500	6400	10	1	30664223	2702	14.81	1.24	12	0.61	595.00	7110.00	12480	20240704	-29.41	6890	20231031	27.87	12480	-29.41	20240704	7560	16.53	20240228	12480	-29.41	20240704	6890	27.87	20231031	6.63	N	036200	500	153 억	1029573	N	N	0	N	N
31	20240726	110431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8810	-90	5	-1.01	1348972160	153586	32.00	8860	8970	8670	11570	6230	8900	8783.17	3.36	-3498	9213	9056	8913	8756	8613	9135	8835	153	2670	500	6400	10	1	30664223	2702	14.81	1.24	12	0.50	595.00	7110.00	12480	20240704	-29.41	6890	20231031	27.87	12480	-29.41	20240704	7560	16.53	20240228	12480	-29.41	20240704	6890	27.87	20231031	6.63	N	036200	500	153 억	1029573	N	N	0	N	N
32	20240726	100431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8800	-100	5	-1.12	987061430	112443	23.43	8860	8970	8670	11570	6230	8900	8778.33	3.36	-4253	9213	9056	8913	8756	8613	9135	8835	153	2670	500	6400	10	1	30664223	2698	14.79	1.24	12	0.37	595.00	7110.00	12480	20240704	-29.49	6890	20231031	27.72	12480	-29.49	20240704	7560	16.40	20240228	12480	-29.49	20240704	6890	27.72	20231031	6.63	N	036200	500	153 억	1029573	N	N	0	N	N
33	20240726	090428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8900	0	3	0.00	54300270	6111	1.27	8860	8940	8860	11570	6230	8900	8885.66	3.36	-2084	9213	9056	8913	8756	8613	9135	8835	153	2670	500	6400	10	1	30664223	2729	14.96	1.25	12	0.02	595.00	7110.00	12480	20240704	-28.69	6890	20231031	29.17	12480	-28.69	20240704	7560	17.72	20240228	12480	-28.69	20240704	6890	29.17	20231031	6.63	N	036200	500	153 억	1029573	N	N	0	N	N
34	20240725	160428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8900	-200	5	-2.20	4171842680	468053	96.99	8770	9070	8770	11830	6370	9100	8913.20	3.45	-27696	9513	9306	9053	8846	8593	9410	8950	153	2730	500	6550	10	1	30664223	2729	14.96	1.25	12	1.53	595.00	7110.00	12480	20240704	-28.69	6890	20231031	29.17	12480	-28.69	20240704	7560	17.72	20240228	12480	-28.69	20240704	6890	29.17	20231031	6.73	N	036200	500	153 억	1056532	N	N	0	N	N
35	20240725	150435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8880	-220	5	-2.42	3935306320	441420	91.47	8770	9070	8770	11830	6370	9100	8915.11	3.45	-35436	9513	9306	9053	8846	8593	9410	8950	153	2730	500	6550	10	1	30664223	2723	14.92	1.25	12	1.44	595.00	7110.00	12480	20240704	-28.85	6890	20231031	28.88	12480	-28.85	20240704	7560	17.46	20240228	12480	-28.85	20240704	6890	28.88	20231031	6.73	N	036200	500	153 억	1056532	N	N	0	N	N
36	20240725	140434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8970	-130	5	-1.43	3477779490	390149	80.85	8770	9070	8770	11830	6370	9100	8913.98	3.45	-39145	9513	9306	9053	8846	8593	9410	8950	153	2730	500	6550	10	1	30664223	2751	15.08	1.26	12	1.27	595.00	7110.00	12480	20240704	-28.12	6890	20231031	30.19	12480	-28.12	20240704	7560	18.65	20240228	12480	-28.12	20240704	6890	30.19	20231031	6.73	N	036200	500	153 억	1056532	N	N	0	N	N
37	20240725	130431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9030	-70	5	-0.77	2682039500	301863	62.55	8770	9060	8770	11830	6370	9100	8884.96	3.45	14930	9513	9306	9053	8846	8593	9410	8950	153	2730	500	6550	10	1	30664223	2769	15.18	1.27	12	0.98	595.00	7110.00	12480	20240704	-27.64	6890	20231031	31.06	12480	-27.64	20240704	7560	19.44	20240228	12480	-27.64	20240704	6890	31.06	20231031	6.73	N	036200	500	153 억	1056532	N	N	0	N	N
38	20240725	120432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8930	-170	5	-1.87	2351755770	265126	54.94	8770	8960	8770	11830	6370	9100	8870.33	3.45	9718	9513	9306	9053	8846	8593	9410	8950	153	2730	500	6550	10	1	30664223	2738	15.01	1.26	12	0.86	595.00	7110.00	12480	20240704	-28.45	6890	20231031	29.61	12480	-28.45	20240704	7560	18.12	20240228	12480	-28.45	20240704	6890	29.61	20231031	6.73	N	036200	500	153 억	1056532	N	N	0	N	N
39	20240725	110429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8880	-220	5	-2.42	2086411400	235299	48.76	8770	8960	8770	11830	6370	9100	8867.06	3.45	7125	9513	9306	9053	8846	8593	9410	8950	153	2730	500	6550	10	1	30664223	2723	14.92	1.25	12	0.77	595.00	7110.00	12480	20240704	-28.85	6890	20231031	28.88	12480	-28.85	20240704	7560	17.46	20240228	12480	-28.85	20240704	6890	28.88	20231031	6.73	N	036200	500	153 억	1056532	N	N	0	N	N
40	20240725	100430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8910	-190	5	-2.09	1564333970	176698	36.62	8770	8950	8770	11830	6370	9100	8853.15	3.45	16500	9513	9306	9053	8846	8593	9410	8950	153	2730	500	6550	10	1	30664223	2732	14.97	1.25	12	0.58	595.00	7110.00	12480	20240704	-28.61	6890	20231031	29.32	12480	-28.61	20240704	7560	17.86	20240228	12480	-28.61	20240704	6890	29.32	20231031	6.73	N	036200	500	153 억	1056532	N	N	0	N	N
41	20240725	090428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8880	-220	5	-2.42	389988630	44264	9.17	8770	8880	8770	11830	6370	9100	8810.51	3.45	15839	9513	9306	9053	8846	8593	9410	8950	153	2730	500	6550	10	1	30664223	2723	14.92	1.25	12	0.14	595.00	7110.00	12480	20240704	-28.85	6890	20231031	28.88	12480	-28.85	20240704	7560	17.46	20240228	12480	-28.85	20240704	6890	28.88	20231031	6.73	N	036200	500	153 억	1056532	N	N	0	N	N
42	20240724	160425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9100	0	3	0.00	4338005170	478719	66.19	8950	9260	8800	11830	6370	9100	9061.42	3.39	16971	9666	9382	9196	8912	8726	9290	8820	153	2730	500	6550	10	1	30664223	2790	15.29	1.28	12	1.56	595.00	7110.00	12480	20240704	-27.08	6890	20231031	32.08	12480	-27.08	20240704	7560	20.37	20240228	12480	-27.08	20240704	6890	32.08	20231031	6.95	N	036200	500	153 억	1039199	N	N	0	N	N
43	20240724	150432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9110	10	2	0.11	4121084200	454875	62.89	8950	9260	8800	11830	6370	9100	9059.64	3.39	15056	9666	9382	9196	8912	8726	9290	8820	153	2730	500	6550	10	1	30664223	2794	15.31	1.28	12	1.48	595.00	7110.00	12480	20240704	-27.00	6890	20231031	32.22	12480	-27.00	20240704	7560	20.50	20240228	12480	-27.00	20240704	6890	32.22	20231031	6.95	N	036200	500	153 억	1039199	N	N	0	N	N
44	20240724	140428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9090	-10	5	-0.11	3672999130	405749	56.10	8950	9260	8800	11830	6370	9100	9052.15	3.39	14787	9666	9382	9196	8912	8726	9290	8820	153	2730	500	6550	10	1	30664223	2787	15.28	1.28	12	1.32	595.00	7110.00	12480	20240704	-27.16	6890	20231031	31.93	12480	-27.16	20240704	7560	20.24	20240228	12480	-27.16	20240704	6890	31.93	20231031	6.95	N	036200	500	153 억	1039199	N	N	0	N	N
45	20240724	130431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9120	20	2	0.22	3281217070	362600	50.13	8950	9260	8800	11830	6370	9100	9048.85	3.39	3243	9666	9382	9196	8912	8726	9290	8820	153	2730	500	6550	10	1	30664223	2797	15.33	1.28	12	1.18	595.00	7110.00	12480	20240704	-26.92	6890	20231031	32.37	12480	-26.92	20240704	7560	20.63	20240228	12480	-26.92	20240704	6890	32.37	20231031	6.95	N	036200	500	153 억	1039199	N	N	0	N	N
46	20240724	120434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9160	60	2	0.66	3055574450	337904	46.72	8950	9260	8800	11830	6370	9100	9042.39	3.39	7003	9666	9382	9196	8912	8726	9290	8820	153	2730	500	6550	10	1	30664223	2809	15.39	1.29	12	1.10	595.00	7110.00	12480	20240704	-26.60	6890	20231031	32.95	12480	-26.60	20240704	7560	21.16	20240228	12480	-26.60	20240704	6890	32.95	20231031	6.95	N	036200	500	153 억	1039199	N	N	0	N	N
47	20240724	110431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9160	60	2	0.66	2505879990	278019	38.44	8950	9190	8800	11830	6370	9100	9012.71	3.39	14870	9666	9382	9196	8912	8726	9290	8820	153	2730	500	6550	10	1	30664223	2809	15.39	1.29	12	0.91	595.00	7110.00	12480	20240704	-26.60	6890	20231031	32.95	12480	-26.60	20240704	7560	21.16	20240228	12480	-26.60	20240704	6890	32.95	20231031	6.95	N	036200	500	153 억	1039199	N	N	0	N	N
48	20240724	100432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9140	40	2	0.44	1918601880	213627	29.54	8950	9190	8800	11830	6370	9100	8979.95	3.39	22666	9666	9382	9196	8912	8726	9290	8820	153	2730	500	6550	10	1	30664223	2803	15.36	1.29	12	0.70	595.00	7110.00	12480	20240704	-26.76	6890	20231031	32.66	12480	-26.76	20240704	7560	20.90	20240228	12480	-26.76	20240704	6890	32.66	20231031	6.95	N	036200	500	153 억	1039199	N	N	0	N	N
49	20240724	090430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8840	-260	5	-2.86	666185360	74767	10.34	8950	9030	8800	11830	6370	9100	8904.89	3.39	21162	9666	9382	9196	8912	8726	9290	8820	153	2730	500	6550	10	1	30664223	2711	14.86	1.24	12	0.24	595.00	7110.00	12480	20240704	-29.17	6890	20231031	28.30	12480	-29.17	20240704	7560	16.93	20240228	12480	-29.17	20240704	6890	28.30	20231031	6.95	N	036200	500	153 억	1039199	N	N	0	N	N
50	20240723	160423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9100	-90	5	-0.98	6552222940	711845	49.44	9320	9480	9010	11940	6440	9190	9204.94	3.31	-51805	10330	9760	9430	8860	8530	9595	8695	153	2750	500	6610	10	1	30664223	2790	15.29	1.28	12	2.32	595.00	7110.00	12480	20240704	-27.08	6890	20231031	32.08	12480	-27.08	20240704	7560	20.37	20240228	12480	-27.08	20240704	6890	32.08	20231031	6.95	N	036200	500	153 억	1014012	N	N	0	N	N
51	20240723	150435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9120	-70	5	-0.76	6017801670	653215	45.37	9320	9480	9010	11940	6440	9190	9212.59	3.31	-41287	10330	9760	9430	8860	8530	9595	8695	153	2750	500	6610	10	1	30664223	2797	15.33	1.28	12	2.13	595.00	7110.00	12480	20240704	-26.92	6890	20231031	32.37	12480	-26.92	20240704	7560	20.63	20240228	12480	-26.92	20240704	6890	32.37	20231031	6.95	N	036200	500	153 억	1014012	N	N	0	N	N
52	20240723	140425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9180	-10	5	-0.11	5166267550	560457	38.92	9320	9480	9010	11940	6440	9190	9217.96	3.31	-16411	10330	9760	9430	8860	8530	9595	8695	153	2750	500	6610	10	1	30664223	2815	15.43	1.29	12	1.83	595.00	7110.00	12480	20240704	-26.44	6890	20231031	33.24	12480	-26.44	20240704	7560	21.43	20240228	12480	-26.44	20240704	6890	33.24	20231031	6.95	N	036200	500	153 억	1014012	N	N	0	N	N
53	20240723	130423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9170	-20	5	-0.22	4669981560	506408	35.17	9320	9480	9010	11940	6440	9190	9221.78	3.31	-3564	10330	9760	9430	8860	8530	9595	8695	153	2750	500	6610	10	1	30664223	2812	15.41	1.29	12	1.65	595.00	7110.00	12480	20240704	-26.52	6890	20231031	33.09	12480	-26.52	20240704	7560	21.30	20240228	12480	-26.52	20240704	6890	33.09	20231031	6.95	N	036200	500	153 억	1014012	N	N	0	N	N
54	20240723	120427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9090	-100	5	-1.09	4191203080	453736	31.51	9320	9480	9010	11940	6440	9190	9237.10	3.31	-2581	10330	9760	9430	8860	8530	9595	8695	153	2750	500	6610	10	1	30664223	2787	15.28	1.28	12	1.48	595.00	7110.00	12480	20240704	-27.16	6890	20231031	31.93	12480	-27.16	20240704	7560	20.24	20240228	12480	-27.16	20240704	6890	31.93	20231031	6.95	N	036200	500	153 억	1014012	N	N	0	N	N
55	20240723	110428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9130	-60	5	-0.65	3825481070	413536	28.72	9320	9480	9010	11940	6440	9190	9250.66	3.31	5670	10330	9760	9430	8860	8530	9595	8695	153	2750	500	6610	10	1	30664223	2800	15.34	1.28	12	1.35	595.00	7110.00	12480	20240704	-26.84	6890	20231031	32.51	12480	-26.84	20240704	7560	20.77	20240228	12480	-26.84	20240704	6890	32.51	20231031	6.95	N	036200	500	153 억	1014012	N	N	0	N	N
56	20240723	100427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9140	-50	5	-0.54	2885195550	310048	21.53	9320	9480	9100	11940	6440	9190	9305.64	3.31	-8007	10330	9760	9430	8860	8530	9595	8695	153	2750	500	6610	10	1	30664223	2803	15.36	1.29	12	1.01	595.00	7110.00	12480	20240704	-26.76	6890	20231031	32.66	12480	-26.76	20240704	7560	20.90	20240228	12480	-26.76	20240704	6890	32.66	20231031	6.95	N	036200	500	153 억	1014012	N	N	0	N	N
57	20240723	090429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9380	190	2	2.07	912840530	97246	6.75	9320	9480	9320	11940	6440	9190	9386.92	3.31	5326	10330	9760	9430	8860	8530	9595	8695	153	2750	500	6610	10	1	30664223	2876	15.76	1.32	12	0.32	595.00	7110.00	12480	20240704	-24.84	6890	20231031	36.14	12480	-24.84	20240704	7560	24.07	20240228	12480	-24.84	20240704	6890	36.14	20231031	6.95	N	036200	500	153 억	1014012	N	N	0	N	N
58	20240722	160422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9190	-830	5	-8.28	13269326330	1423071	329.55	9970	10000	9100	13020	7020	10020	9324.63	3.00	83096	10346	10182	10076	9912	9806	10130	9860	153	3000	500	7210	10	1	30664223	2818	15.45	1.29	12	4.64	595.00	7110.00	12480	20240704	-26.36	6890	20231031	33.38	12480	-26.36	20240704	7560	21.56	20240228	12480	-26.36	20240704	6890	33.38	20231031	7.11	N	036200	500	153 억	918996	N	N	0	N	N
59	20240722	150427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9260	-760	5	-7.58	12491397290	1338808	310.04	9970	10000	9100	13020	7020	10020	9330.17	3.00	78124	10346	10182	10076	9912	9806	10130	9860	153	3000	500	7210	10	1	30664223	2840	15.56	1.30	12	4.37	595.00	7110.00	12480	20240704	-25.80	6890	20231031	34.40	12480	-25.80	20240704	7560	22.49	20240228	12480	-25.80	20240704	6890	34.40	20231031	7.11	N	036200	500	153 억	918996	N	N	0	N	N
60	20240722	140428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9130	-890	5	-8.88	10378857070	1109095	256.84	9970	10000	9100	13020	7020	10020	9357.88	3.00	40766	10346	10182	10076	9912	9806	10130	9860	153	3000	500	7210	10	1	30664223	2800	15.34	1.28	12	3.62	595.00	7110.00	12480	20240704	-26.84	6890	20231031	32.51	12480	-26.84	20240704	7560	20.77	20240228	12480	-26.84	20240704	6890	32.51	20231031	7.11	N	036200	500	153 억	918996	N	N	0	N	N
61	20240722	130425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9140	-880	5	-8.78	9276457470	988593	228.93	9970	10000	9100	13020	7020	10020	9383.42	3.00	11559	10346	10182	10076	9912	9806	10130	9860	153	3000	500	7210	10	1	30664223	2803	15.36	1.29	12	3.22	595.00	7110.00	12480	20240704	-26.76	6890	20231031	32.66	12480	-26.76	20240704	7560	20.90	20240228	12480	-26.76	20240704	6890	32.66	20231031	7.11	N	036200	500	153 억	918996	N	N	0	N	N
62	20240722	120425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9200	-820	5	-8.18	7461343560	790183	182.99	9970	10000	9180	13020	7020	10020	9442.46	3.00	-18484	10346	10182	10076	9912	9806	10130	9860	153	3000	500	7210	10	1	30664223	2821	15.46	1.29	12	2.58	595.00	7110.00	12480	20240704	-26.28	6890	20231031	33.53	12480	-26.28	20240704	7560	21.69	20240228	12480	-26.28	20240704	6890	33.53	20231031	7.11	N	036200	500	153 억	918996	N	N	0	N	N
63	20240722	110426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9300	-720	5	-7.19	5804269200	610734	141.43	9970	10000	9300	13020	7020	10020	9503.65	3.00	-24476	10346	10182	10076	9912	9806	10130	9860	153	3000	500	7210	10	1	30664223	2852	15.63	1.31	12	1.99	595.00	7110.00	12480	20240704	-25.48	6890	20231031	34.98	12480	-25.48	20240704	7560	23.02	20240228	12480	-25.48	20240704	6890	34.98	20231031	7.11	N	036200	500	153 억	918996	N	N	0	N	N
64	20240722	100425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9430	-590	5	-5.89	3994410680	417308	96.64	9970	10000	9350	13020	7020	10020	9571.72	3.00	-30230	10346	10182	10076	9912	9806	10130	9860	153	3000	500	7210	10	1	30664223	2892	15.85	1.33	12	1.36	595.00	7110.00	12480	20240704	-24.44	6890	20231031	36.87	12480	-24.44	20240704	7560	24.74	20240228	12480	-24.44	20240704	6890	36.87	20231031	7.11	N	036200	500	153 억	918996	N	N	0	N	N
65	20240722	090423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9820	-200	5	-2.00	463224240	46892	10.86	9970	10000	9810	13020	7020	10020	9878.16	3.00	-16910	10346	10182	10076	9912	9806	10130	9860	153	3000	500	7210	10	1	30664223	3011	16.50	1.38	12	0.15	595.00	7110.00	12480	20240704	-21.31	6890	20231031	42.53	12480	-21.31	20240704	7560	29.89	20240228	12480	-21.31	20240704	6890	42.53	20231031	7.11	N	036200	500	153 억	918996	N	N	0	N	N
66	20240719	160418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	-220	5	-2.15	4224687730	420086	39.52	10240	10240	9970	13310	7170	10240	10053.52	3.21	-65021	10433	10336	10183	10086	9933	10365	10115	153	3070	500	7370	10	1	30664223	3073	16.84	1.41	12	1.37	595.00	7110.00	12480	20240704	-19.71	6890	20231031	45.43	12480	-19.71	20240704	7560	32.54	20240228	12480	-19.71	20240704	6890	45.43	20231031	7.14	N	036200	500	153 억	984345	N	N	0	N	N
67	20240719	150420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	-220	5	-2.15	3858726350	383567	36.08	10240	10240	9970	13310	7170	10240	10056.61	3.21	-55085	10433	10336	10183	10086	9933	10365	10115	153	3070	500	7370	10	1	30664223	3073	16.84	1.41	12	1.25	595.00	7110.00	12480	20240704	-19.71	6890	20231031	45.43	12480	-19.71	20240704	7560	32.54	20240228	12480	-19.71	20240704	6890	45.43	20231031	7.14	N	036200	500	153 억	984345	N	N	0	N	N
68	20240719	140423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-210	5	-2.05	3347697510	332613	31.29	10240	10240	9970	13310	7170	10240	10060.90	3.21	-47213	10433	10336	10183	10086	9933	10365	10115	153	3070	500	7370	10	1	30664223	3076	16.86	1.41	12	1.08	595.00	7110.00	12480	20240704	-19.63	6890	20231031	45.57	12480	-19.63	20240704	7560	32.67	20240228	12480	-19.63	20240704	6890	45.57	20231031	7.14	N	036200	500	153 억	984345	N	N	0	N	N
69	20240719	130417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-210	5	-2.05	2779903920	275963	25.96	10240	10240	9970	13310	7170	10240	10068.92	3.21	-40185	10433	10336	10183	10086	9933	10365	10115	153	3070	500	7370	10	1	30664223	3076	16.86	1.41	12	0.90	595.00	7110.00	12480	20240704	-19.63	6890	20231031	45.57	12480	-19.63	20240704	7560	32.67	20240228	12480	-19.63	20240704	6890	45.57	20231031	7.14	N	036200	500	153 억	984345	N	N	0	N	N
70	20240719	120416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	-170	5	-1.66	2495417880	247659	23.30	10240	10240	9970	13310	7170	10240	10071.02	3.21	-31855	10433	10336	10183	10086	9933	10365	10115	153	3070	500	7370	10	1	30664223	3088	16.92	1.42	12	0.81	595.00	7110.00	12480	20240704	-19.31	6890	20231031	46.15	12480	-19.31	20240704	7560	33.20	20240228	12480	-19.31	20240704	6890	46.15	20231031	7.14	N	036200	500	153 억	984345	N	N	0	N	N
71	20240719	110420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	-190	5	-1.86	2204054020	218704	20.57	10240	10240	9970	13310	7170	10240	10072.17	3.21	-27414	10433	10336	10183	10086	9933	10365	10115	153	3070	500	7370	10	1	30664223	3082	16.89	1.41	12	0.71	595.00	7110.00	12480	20240704	-19.47	6890	20231031	45.86	12480	-19.47	20240704	7560	32.94	20240228	12480	-19.47	20240704	6890	45.86	20231031	7.14	N	036200	500	153 억	984345	N	N	0	N	N
72	20240719	100347	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10100	-140	5	-1.37	1742191270	172702	16.25	10240	10240	9970	13310	7170	10240	10081.10	3.21	-16739	10433	10336	10183	10086	9933	10365	10115	153	3070	500	7370	10	1	30664223	3097	16.97	1.42	12	0.56	595.00	7110.00	12480	20240704	-19.07	6890	20231031	46.59	12480	-19.07	20240704	7560	33.60	20240228	12480	-19.07	20240704	6890	46.59	20231031	7.14	N	036200	500	153 억	984345	N	N	0	N	N
73	20240719	090429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	-170	5	-1.66	407014450	40034	3.77	10240	10240	10030	13310	7170	10240	10150.30	3.21	-4988	10433	10336	10183	10086	9933	10365	10115	153	3070	500	7370	10	1	30664223	3088	16.92	1.42	12	0.13	595.00	7110.00	12480	20240704	-19.31	6890	20231031	46.15	12480	-19.31	20240704	7560	33.20	20240228	12480	-19.31	20240704	6890	46.15	20231031	7.14	N	036200	500	153 억	984345	N	N	0	N	N
74	20240718	160413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	-410	5	-3.85	10694915480	1054495	163.40	10240	10280	10030	13840	7460	10650	10141.81	3.30	-7659	11516	11082	10866	10432	10216	10975	10325	153	3190	500	7660	10	1	30664223	3140	17.21	1.44	12	3.44	595.00	7110.00	12480	20240704	-17.95	6890	20231031	48.62	12480	-17.95	20240704	7560	35.45	20240228	12480	-17.95	20240704	6890	48.62	20231031	6.98	N	036200	500	153 억	1012386	N	N	0	N	N
75	20240718	150418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	-510	5	-4.79	10122058300	998397	154.71	10240	10280	10030	13840	7460	10650	10138.30	3.30	2677	11516	11082	10866	10432	10216	10975	10325	153	3190	500	7660	10	1	30664223	3109	17.04	1.43	12	3.26	595.00	7110.00	12480	20240704	-18.75	6890	20231031	47.17	12480	-18.75	20240704	7560	34.13	20240228	12480	-18.75	20240704	6890	47.17	20231031	6.98	N	036200	500	153 억	1012386	N	N	0	N	N
76	20240718	140415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	-600	5	-5.63	8985939190	886294	137.34	10240	10280	10030	13840	7460	10650	10138.77	3.30	-4376	11516	11082	10866	10432	10216	10975	10325	153	3190	500	7660	10	1	30664223	3082	16.89	1.41	12	2.89	595.00	7110.00	12480	20240704	-19.47	6890	20231031	45.86	12480	-19.47	20240704	7560	32.94	20240228	12480	-19.47	20240704	6890	45.86	20231031	6.98	N	036200	500	153 억	1012386	N	N	0	N	N
77	20240718	130415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	-560	5	-5.26	7917067330	780163	120.89	10240	10280	10030	13840	7460	10650	10147.96	3.30	-6568	11516	11082	10866	10432	10216	10975	10325	153	3190	500	7660	10	1	30664223	3094	16.96	1.42	12	2.54	595.00	7110.00	12480	20240704	-19.15	6890	20231031	46.44	12480	-19.15	20240704	7560	33.47	20240228	12480	-19.15	20240704	6890	46.44	20231031	6.98	N	036200	500	153 억	1012386	N	N	0	N	N
78	20240718	120415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	-530	5	-4.98	7254455970	714477	110.72	10240	10280	10030	13840	7460	10650	10153.51	3.30	3048	11516	11082	10866	10432	10216	10975	10325	153	3190	500	7660	10	1	30664223	3103	17.01	1.42	12	2.33	595.00	7110.00	12480	20240704	-18.91	6890	20231031	46.88	12480	-18.91	20240704	7560	33.86	20240228	12480	-18.91	20240704	6890	46.88	20231031	6.98	N	036200	500	153 억	1012386	N	N	0	N	N
79	20240718	110417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	-500	5	-4.69	5770577850	567640	87.96	10240	10280	10030	13840	7460	10650	10165.90	3.30	22899	11516	11082	10866	10432	10216	10975	10325	153	3190	500	7660	10	1	30664223	3112	17.06	1.43	12	1.85	595.00	7110.00	12480	20240704	-18.67	6890	20231031	47.31	12480	-18.67	20240704	7560	34.26	20240228	12480	-18.67	20240704	6890	47.31	20231031	6.98	N	036200	500	153 억	1012386	N	N	0	N	N
80	20240718	100417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10120	-530	5	-4.98	4317054340	424857	65.84	10240	10280	10030	13840	7460	10650	10161.18	3.30	48625	11516	11082	10866	10432	10216	10975	10325	153	3190	500	7660	10	1	30664223	3103	17.01	1.42	12	1.39	595.00	7110.00	12480	20240704	-18.91	6890	20231031	46.88	12480	-18.91	20240704	7560	33.86	20240228	12480	-18.91	20240704	6890	46.88	20231031	6.98	N	036200	500	153 억	1012386	N	N	0	N	N
81	20240718	090419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10180	-470	5	-4.41	1110021170	108714	16.85	10240	10280	10100	13840	7460	10650	10210.41	3.30	27920	11516	11082	10866	10432	10216	10975	10325	153	3190	500	7660	10	1	30664223	3122	17.11	1.43	12	0.35	595.00	7110.00	12480	20240704	-18.43	6890	20231031	47.75	12480	-18.43	20240704	7560	34.66	20240228	12480	-18.43	20240704	6890	47.75	20231031	6.98	N	036200	500	153 억	1012386	N	N	0	N	N
82	20240717	160435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10650	-580	5	-5.16	6907661560	630927	160.80	11260	11300	10650	14590	7870	11230	10949.26	3.45	-48761	11636	11432	11296	11092	10956	11365	11025	153	3360	500	8080	10	1	30664223	3266	17.90	1.50	12	2.06	595.00	7110.00	12480	20240704	-14.66	6890	20231031	54.57	12480	-14.66	20240704	7560	40.87	20240228	12480	-14.66	20240704	6890	54.57	20231031	6.95	N	036200	500	153 억	1056645	N	N	0	N	N
83	20240717	150437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10750	-480	5	-4.27	6024840580	548420	139.78	11260	11300	10750	14590	7870	11230	10985.42	3.45	-60745	11636	11432	11296	11092	10956	11365	11025	153	3360	500	8080	10	1	30664223	3296	18.07	1.51	12	1.79	595.00	7110.00	12480	20240704	-13.86	6890	20231031	56.02	12480	-13.86	20240704	7560	42.20	20240228	12480	-13.86	20240704	6890	56.02	20231031	6.95	N	036200	500	153 억	1056645	N	N	0	N	N
84	20240717	140434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10930	-300	5	-2.67	4618182130	418874	106.76	11260	11300	10890	14590	7870	11230	11024.80	3.45	-25832	11636	11432	11296	11092	10956	11365	11025	153	3360	500	8080	10	1	30664223	3352	18.37	1.54	12	1.37	595.00	7110.00	12480	20240704	-12.42	6890	20231031	58.64	12480	-12.42	20240704	7560	44.58	20240228	12480	-12.42	20240704	6890	58.64	20231031	6.95	N	036200	500	153 억	1056645	N	N	0	N	N
85	20240717	130433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11060	-170	5	-1.51	3785437510	342889	87.39	11260	11300	10890	14590	7870	11230	11039.34	3.45	-17528	11636	11432	11296	11092	10956	11365	11025	153	3360	500	8080	10	1	30664223	3391	18.59	1.56	12	1.12	595.00	7110.00	12480	20240704	-11.38	6890	20231031	60.52	12480	-11.38	20240704	7560	46.30	20240228	12480	-11.38	20240704	6890	60.52	20231031	6.95	N	036200	500	153 억	1056645	N	N	0	N	N
86	20240717	120434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11050	-180	5	-1.60	2880663580	260896	66.49	11260	11300	10890	14590	7870	11230	11040.79	3.45	-27889	11636	11432	11296	11092	10956	11365	11025	153	3360	500	8080	10	1	30664223	3388	18.57	1.55	12	0.85	595.00	7110.00	12480	20240704	-11.46	6890	20231031	60.38	12480	-11.46	20240704	7560	46.16	20240228	12480	-11.46	20240704	6890	60.38	20231031	6.95	N	036200	500	153 억	1056645	N	N	0	N	N
87	20240717	110434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11060	-170	5	-1.51	2361488930	213840	54.50	11260	11300	10890	14590	7870	11230	11042.48	3.45	-32993	11636	11432	11296	11092	10956	11365	11025	153	3360	500	8080	10	1	30664223	3391	18.59	1.56	12	0.70	595.00	7110.00	12480	20240704	-11.38	6890	20231031	60.52	12480	-11.38	20240704	7560	46.30	20240228	12480	-11.38	20240704	6890	60.52	20231031	6.95	N	036200	500	153 억	1056645	N	N	0	N	N
88	20240717	100433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10940	-290	5	-2.58	1570120710	141623	36.10	11260	11300	10930	14590	7870	11230	11085.72	3.45	-25770	11636	11432	11296	11092	10956	11365	11025	153	3360	500	8080	10	1	30664223	3355	18.39	1.54	12	0.46	595.00	7110.00	12480	20240704	-12.34	6890	20231031	58.78	12480	-12.34	20240704	7560	44.71	20240228	12480	-12.34	20240704	6890	58.78	20231031	6.95	N	036200	500	153 억	1056645	N	N	0	N	N
89	20240717	090349	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11170	-60	5	-0.53	159334440	14198	3.62	11260	11300	11170	14590	7870	11230	11221.81	3.45	-7420	11636	11432	11296	11092	10956	11365	11025	153	3360	500	8080	10	1	30664223	3425	18.77	1.57	12	0.05	595.00	7110.00	12480	20240704	-10.50	6890	20231031	62.12	12480	-10.50	20240704	7560	47.75	20240228	12480	-10.50	20240704	6890	62.12	20231031	6.95	N	036200	500	153 억	1056645	N	N	0	N	N
90	20240716	160435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11230	-190	5	-1.66	4360701870	386850	78.21	11300	11500	11160	14840	8000	11420	11272.13	3.58	-42496	11840	11630	11220	11010	10600	11735	11115	153	3420	500	8220	10	1	30664223	3444	18.87	1.58	12	1.26	595.00	7110.00	12480	20240704	-10.02	6890	20231031	62.99	12480	-10.02	20240704	7560	48.54	20240228	12480	-10.02	20240704	6890	62.99	20231031	6.92	N	036200	500	153 억	1098241	N	N	0	N	N
91	20240716	150439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11250	-170	5	-1.49	3865644820	342709	69.29	11300	11500	11160	14840	8000	11420	11279.37	3.58	-43380	11840	11630	11220	11010	10600	11735	11115	153	3420	500	8220	10	1	30664223	3450	18.91	1.58	12	1.12	595.00	7110.00	12480	20240704	-9.86	6890	20231031	63.28	12480	-9.86	20240704	7560	48.81	20240228	12480	-9.86	20240704	6890	63.28	20231031	6.92	N	036200	500	153 억	1098241	N	N	0	N	N
92	20240716	140438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11200	-220	5	-1.93	3419001140	302998	61.26	11300	11500	11160	14840	8000	11420	11283.57	3.58	-36963	11840	11630	11220	11010	10600	11735	11115	153	3420	500	8220	10	1	30664223	3434	18.82	1.58	12	0.99	595.00	7110.00	12480	20240704	-10.26	6890	20231031	62.55	12480	-10.26	20240704	7560	48.15	20240228	12480	-10.26	20240704	6890	62.55	20231031	6.92	N	036200	500	153 억	1098241	N	N	0	N	N
93	20240716	130437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11190	-230	5	-2.01	3140320600	278101	56.23	11300	11500	11160	14840	8000	11420	11291.67	3.58	-35370	11840	11630	11220	11010	10600	11735	11115	153	3420	500	8220	10	1	30664223	3431	18.81	1.57	12	0.91	595.00	7110.00	12480	20240704	-10.34	6890	20231031	62.41	12480	-10.34	20240704	7560	48.02	20240228	12480	-10.34	20240704	6890	62.41	20231031	6.92	N	036200	500	153 억	1098241	N	N	0	N	N
94	20240716	120437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11250	-170	5	-1.49	2737931280	242196	48.97	11300	11500	11160	14840	8000	11420	11304.26	3.58	-24883	11840	11630	11220	11010	10600	11735	11115	153	3420	500	8220	10	1	30664223	3450	18.91	1.58	12	0.79	595.00	7110.00	12480	20240704	-9.86	6890	20231031	63.28	12480	-9.86	20240704	7560	48.81	20240228	12480	-9.86	20240704	6890	63.28	20231031	6.92	N	036200	500	153 억	1098241	N	N	0	N	N
95	20240716	110437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11190	-230	5	-2.01	2473530610	218686	44.21	11300	11500	11160	14840	8000	11420	11310.51	3.58	-21088	11840	11630	11220	11010	10600	11735	11115	153	3420	500	8220	10	1	30664223	3431	18.81	1.57	12	0.71	595.00	7110.00	12480	20240704	-10.34	6890	20231031	62.41	12480	-10.34	20240704	7560	48.02	20240228	12480	-10.34	20240704	6890	62.41	20231031	6.92	N	036200	500	153 억	1098241	N	N	0	N	N
96	20240716	100437	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11310	-110	5	-0.96	1548709700	136541	27.61	11300	11500	11250	14840	8000	11420	11342.03	3.58	-1580	11840	11630	11220	11010	10600	11735	11115	153	3420	500	8220	10	1	30664223	3468	19.01	1.59	12	0.45	595.00	7110.00	12480	20240704	-9.38	6890	20231031	64.15	12480	-9.38	20240704	7560	49.60	20240228	12480	-9.38	20240704	6890	64.15	20231031	6.92	N	036200	500	153 억	1098241	N	N	0	N	N
97	20240716	090435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11370	-50	5	-0.44	230985960	20423	4.13	11300	11370	11280	14840	8000	11420	11305.97	3.58	1273	11840	11630	11220	11010	10600	11735	11115	153	3420	500	8220	10	1	30664223	3487	19.11	1.60	12	0.07	595.00	7110.00	12480	20240704	-8.89	6890	20231031	65.02	12480	-8.89	20240704	7560	50.40	20240228	12480	-8.89	20240704	6890	65.02	20231031	6.92	N	036200	500	153 억	1098241	N	N	0	N	N
98	20240715	160429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11420	490	2	4.48	5453504050	490241	79.96	10950	11430	10810	14200	7660	10930	11123.47	3.64	-19073	11303	11116	10993	10806	10683	11055	10745	153	3270	500	7860	10	1	30664223	3502	19.19	1.61	12	1.60	595.00	7110.00	12480	20240704	-8.49	6890	20231031	65.75	12480	-8.49	20240704	7560	51.06	20240228	12480	-8.49	20240704	6890	65.75	20231031	6.70	N	036200	500	153 억	1114763	N	N	0	N	N
99	20240715	150432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11380	450	2	4.12	4872926920	439292	71.65	10950	11410	10810	14200	7660	10930	11092.68	3.64	-10284	11303	11116	10993	10806	10683	11055	10745	153	3270	500	7860	10	1	30664223	3490	19.13	1.60	12	1.43	595.00	7110.00	12480	20240704	-8.81	6890	20231031	65.17	12480	-8.81	20240704	7560	50.53	20240228	12480	-8.81	20240704	6890	65.17	20231031	6.70	N	036200	500	153 억	1114763	N	N	0	N	N
100	20240715	140432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11040	110	2	1.01	2856999080	260448	42.48	10950	11110	10810	14200	7660	10930	10969.56	3.64	-13569	11303	11116	10993	10806	10683	11055	10745	153	3270	500	7860	10	1	30664223	3385	18.55	1.55	12	0.85	595.00	7110.00	12480	20240704	-11.54	6890	20231031	60.23	12480	-11.54	20240704	7560	46.03	20240228	12480	-11.54	20240704	6890	60.23	20231031	6.70	N	036200	500	153 억	1114763	N	N	0	N	N
101	20240715	130432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11030	100	2	0.91	2512563790	229177	37.38	10950	11110	10810	14200	7660	10930	10963.42	3.64	-15630	11303	11116	10993	10806	10683	11055	10745	153	3270	500	7860	10	1	30664223	3382	18.54	1.55	12	0.75	595.00	7110.00	12480	20240704	-11.62	6890	20231031	60.09	12480	-11.62	20240704	7560	45.90	20240228	12480	-11.62	20240704	6890	60.09	20231031	6.70	N	036200	500	153 억	1114763	N	N	0	N	N
102	20240715	120433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11040	110	2	1.01	2328164790	212471	34.66	10950	11110	10810	14200	7660	10930	10957.57	3.64	-17527	11303	11116	10993	10806	10683	11055	10745	153	3270	500	7860	10	1	30664223	3385	18.55	1.55	12	0.69	595.00	7110.00	12480	20240704	-11.54	6890	20231031	60.23	12480	-11.54	20240704	7560	46.03	20240228	12480	-11.54	20240704	6890	60.23	20231031	6.70	N	036200	500	153 억	1114763	N	N	0	N	N
103	20240715	110432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10970	40	2	0.37	2047438400	186998	30.50	10950	11110	10810	14200	7660	10930	10948.99	3.64	-17388	11303	11116	10993	10806	10683	11055	10745	153	3270	500	7860	10	1	30664223	3364	18.44	1.54	12	0.61	595.00	7110.00	12480	20240704	-12.10	6890	20231031	59.22	12480	-12.10	20240704	7560	45.11	20240228	12480	-12.10	20240704	6890	59.22	20231031	6.70	N	036200	500	153 억	1114763	N	N	0	N	N
104	20240715	100433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11000	70	2	0.64	1496024490	136968	22.34	10950	11090	10810	14200	7660	10930	10922.44	3.64	-11943	11303	11116	10993	10806	10683	11055	10745	153	3270	500	7860	10	1	30664223	3373	18.49	1.55	12	0.45	595.00	7110.00	12480	20240704	-11.86	6890	20231031	59.65	12480	-11.86	20240704	7560	45.50	20240228	12480	-11.86	20240704	6890	59.65	20231031	6.70	N	036200	500	153 억	1114763	N	N	0	N	N
105	20240715	090433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10870	-60	5	-0.55	245943880	22520	3.67	10950	10960	10860	14200	7660	10930	10921.13	3.64	-3576	11303	11116	10993	10806	10683	11055	10745	153	3270	500	7860	10	1	30664223	3333	18.27	1.53	12	0.07	595.00	7110.00	12480	20240704	-12.90	6890	20231031	57.76	12480	-12.90	20240704	7560	43.78	20240228	12480	-12.90	20240704	6890	57.76	20231031	6.70	N	036200	500	153 억	1114763	N	N	0	N	N
106	20240712	160428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10930	-430	5	-3.79	6652973650	605156	78.36	11150	11180	10870	14760	7960	11360	10993.81	3.93	-94230	12073	11716	11483	11126	10893	11600	11010	153	3400	500	8170	10	1	30664223	3352	18.37	1.54	12	1.97	595.00	7110.00	12480	20240704	-12.42	6890	20231031	58.64	12480	-12.42	20240704	7560	44.58	20240228	12480	-12.42	20240704	6890	58.64	20231031	6.64	N	036200	500	153 억	1204614	N	N	1	N	N
107	20240712	150431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10920	-440	5	-3.87	6254742630	568722	73.64	11150	11180	10870	14760	7960	11360	10997.57	3.93	-84714	12073	11716	11483	11126	10893	11600	11010	153	3400	500	8170	10	1	30664223	3349	18.35	1.54	12	1.85	595.00	7110.00	12480	20240704	-12.50	6890	20231031	58.49	12480	-12.50	20240704	7560	44.44	20240228	12480	-12.50	20240704	6890	58.49	20231031	6.64	N	036200	500	153 억	1204614	N	N	1	N	N
108	20240712	140434	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10920	-440	5	-3.87	5717387430	519501	67.27	11150	11180	10870	14760	7960	11360	11005.20	3.93	-82284	12073	11716	11483	11126	10893	11600	11010	153	3400	500	8170	10	1	30664223	3349	18.35	1.54	12	1.69	595.00	7110.00	12480	20240704	-12.50	6890	20231031	58.49	12480	-12.50	20240704	7560	44.44	20240228	12480	-12.50	20240704	6890	58.49	20231031	6.64	N	036200	500	153 억	1204614	N	N	1	N	N
109	20240712	130430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10970	-390	5	-3.43	4833904040	438743	56.81	11150	11180	10870	14760	7960	11360	11017.23	3.93	-57414	12073	11716	11483	11126	10893	11600	11010	153	3400	500	8170	10	1	30664223	3364	18.44	1.54	12	1.43	595.00	7110.00	12480	20240704	-12.10	6890	20231031	59.22	12480	-12.10	20240704	7560	45.11	20240228	12480	-12.10	20240704	6890	59.22	20231031	6.64	N	036200	500	153 억	1204614	N	N	1	N	N
110	20240712	120431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10980	-380	5	-3.35	4600700000	417502	54.06	11150	11180	10870	14760	7960	11360	11019.18	3.93	-53351	12073	11716	11483	11126	10893	11600	11010	153	3400	500	8170	10	1	30664223	3367	18.45	1.54	12	1.36	595.00	7110.00	12480	20240704	-12.02	6890	20231031	59.36	12480	-12.02	20240704	7560	45.24	20240228	12480	-12.02	20240704	6890	59.36	20231031	6.64	N	036200	500	153 억	1204614	N	N	1	N	N
111	20240712	110429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11010	-350	5	-3.08	4043018070	366715	47.49	11150	11180	10870	14760	7960	11360	11024.50	3.93	-44861	12073	11716	11483	11126	10893	11600	11010	153	3400	500	8170	10	1	30664223	3376	18.50	1.55	12	1.20	595.00	7110.00	12480	20240704	-11.78	6890	20231031	59.80	12480	-11.78	20240704	7560	45.63	20240228	12480	-11.78	20240704	6890	59.80	20231031	6.64	N	036200	500	153 억	1204614	N	N	1	N	N
112	20240712	100431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11010	-350	5	-3.08	3371103190	305716	39.59	11150	11180	10870	14760	7960	11360	11026.37	3.93	-48178	12073	11716	11483	11126	10893	11600	11010	153	3400	500	8170	10	1	30664223	3376	18.50	1.55	12	1.00	595.00	7110.00	12480	20240704	-11.78	6890	20231031	59.80	12480	-11.78	20240704	7560	45.63	20240228	12480	-11.78	20240704	6890	59.80	20231031	6.64	N	036200	500	153 억	1204614	N	N	1	N	N
113	20240712	090429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10970	-390	5	-3.43	810531470	72927	9.44	11150	11180	10920	14760	7960	11360	11112.59	3.93	-14197	12073	11716	11483	11126	10893	11600	11010	153	3400	500	8170	10	1	30664223	3364	18.44	1.54	12	0.24	595.00	7110.00	12480	20240704	-12.10	6890	20231031	59.22	12480	-12.10	20240704	7560	45.11	20240228	12480	-12.10	20240704	6890	59.22	20231031	6.64	N	036200	500	153 억	1204614	N	N	1	N	N
114	20240711	160427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11360	-230	5	-1.98	8779876540	761601	82.14	11650	11840	11250	15060	8120	11590	11527.53	4.26	-93868	12050	11820	11630	11400	11210	11725	11305	153	3470	500	8340	10	1	30664223	3483	19.09	1.60	12	2.48	595.00	7110.00	12480	20240704	-8.97	6890	20231031	64.88	12480	-8.97	20240704	7560	50.26	20240228	12480	-8.97	20240704	6890	64.88	20231031	6.84	N	036200	500	153 억	1307741	N	N	1	N	N
115	20240711	150431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11290	-300	5	-2.59	8078311120	699649	75.46	11650	11840	11290	15060	8120	11590	11545.39	4.26	-103421	12050	11820	11630	11400	11210	11725	11305	153	3470	500	8340	10	1	30664223	3462	18.97	1.59	12	2.28	595.00	7110.00	12480	20240704	-9.54	6890	20231031	63.86	12480	-9.54	20240704	7560	49.34	20240228	12480	-9.54	20240704	6890	63.86	20231031	6.84	N	036200	500	153 억	1307741	N	N	1	N	N
116	20240711	140431	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11470	-120	5	-1.04	6608591920	570484	61.53	11650	11840	11390	15060	8120	11590	11584.05	4.26	-97110	12050	11820	11630	11400	11210	11725	11305	153	3470	500	8340	10	1	30664223	3517	19.28	1.61	12	1.86	595.00	7110.00	12480	20240704	-8.09	6890	20231031	66.47	12480	-8.09	20240704	7560	51.72	20240228	12480	-8.09	20240704	6890	66.47	20231031	6.84	N	036200	500	153 억	1307741	N	N	1	N	N
117	20240711	130429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11490	-100	5	-0.86	5825921450	502270	54.17	11650	11840	11390	15060	8120	11590	11599.43	4.26	-81603	12050	11820	11630	11400	11210	11725	11305	153	3470	500	8340	10	1	30664223	3523	19.31	1.62	12	1.64	595.00	7110.00	12480	20240704	-7.93	6890	20231031	66.76	12480	-7.93	20240704	7560	51.98	20240228	12480	-7.93	20240704	6890	66.76	20231031	6.84	N	036200	500	153 억	1307741	N	N	1	N	N
118	20240711	120430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11600	10	2	0.09	4984027600	429234	46.29	11650	11840	11390	15060	8120	11590	11612.13	4.26	-64565	12050	11820	11630	11400	11210	11725	11305	153	3470	500	8340	10	1	30664223	3557	19.50	1.63	12	1.40	595.00	7110.00	12480	20240704	-7.05	6890	20231031	68.36	12480	-7.05	20240704	7560	53.44	20240228	12480	-7.05	20240704	6890	68.36	20231031	6.84	N	036200	500	153 억	1307741	N	N	1	N	N
119	20240711	110428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11700	110	2	0.95	4483846630	386268	41.66	11650	11840	11390	15060	8120	11590	11608.77	4.26	-60911	12050	11820	11630	11400	11210	11725	11305	153	3470	500	8340	10	1	30664223	3588	19.66	1.65	12	1.26	595.00	7110.00	12480	20240704	-6.25	6890	20231031	69.81	12480	-6.25	20240704	7560	54.76	20240228	12480	-6.25	20240704	6890	69.81	20231031	6.84	N	036200	500	153 억	1307741	N	N	1	N	N
120	20240711	100428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11470	-120	5	-1.04	3315840450	286009	30.85	11650	11840	11390	15060	8120	11590	11593.65	4.26	-56492	12050	11820	11630	11400	11210	11725	11305	153	3470	500	8340	10	1	30664223	3517	19.28	1.61	12	0.93	595.00	7110.00	12480	20240704	-8.09	6890	20231031	66.47	12480	-8.09	20240704	7560	51.72	20240228	12480	-8.09	20240704	6890	66.47	20231031	6.84	N	036200	500	153 억	1307741	N	N	1	N	N
121	20240711	090426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11820	230	2	1.98	711240950	60655	6.54	11650	11840	11650	15060	8120	11590	11764.19	4.26	-407	12050	11820	11630	11400	11210	11725	11305	153	3470	500	8340	10	1	30664223	3625	19.87	1.66	12	0.20	595.00	7110.00	12480	20240704	-5.29	6890	20231031	71.55	12480	-5.29	20240704	7560	56.35	20240228	12480	-5.29	20240704	6890	71.55	20231031	6.84	N	036200	500	153 억	1307741	N	N	1	N	N
122	20240710	160428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11590	-250	5	-2.11	10702268190	919362	53.76	11770	11860	11440	15390	8290	11840	11640.55	4.66	-134917	12553	12196	11703	11346	10853	12375	11525	153	3550	500	8520	10	1	30664223	3554	19.48	1.63	12	3.00	595.00	7110.00	12480	20240704	-7.13	6890	20231031	68.21	12480	-7.13	20240704	7560	53.31	20240228	12480	-7.13	20240704	6890	68.21	20231031	6.74	N	036200	500	153 억	1429981	N	N	1	N	N
123	20240710	150429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11600	-240	5	-2.03	10293632190	884138	51.70	11770	11860	11440	15390	8290	11840	11642.01	4.66	-123606	12553	12196	11703	11346	10853	12375	11525	153	3550	500	8520	10	1	30664223	3557	19.50	1.63	12	2.88	595.00	7110.00	12480	20240704	-7.05	6890	20231031	68.36	12480	-7.05	20240704	7560	53.44	20240228	12480	-7.05	20240704	6890	68.36	20231031	6.74	N	036200	500	153 억	1429981	N	N	0	N	N
124	20240710	140426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11740	-100	5	-0.84	9342086960	802318	46.91	11770	11860	11440	15390	8290	11840	11643.26	4.66	-97027	12553	12196	11703	11346	10853	12375	11525	153	3550	500	8520	10	1	30664223	3600	19.73	1.65	12	2.62	595.00	7110.00	12480	20240704	-5.93	6890	20231031	70.39	12480	-5.93	20240704	7560	55.29	20240228	12480	-5.93	20240704	6890	70.39	20231031	6.74	N	036200	500	153 억	1429981	N	N	0	N	N
125	20240710	130427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11810	-30	5	-0.25	8700627650	747813	43.73	11770	11860	11440	15390	8290	11840	11634.08	4.66	-85801	12553	12196	11703	11346	10853	12375	11525	153	3550	500	8520	10	1	30664223	3621	19.85	1.66	12	2.44	595.00	7110.00	12480	20240704	-5.37	6890	20231031	71.41	12480	-5.37	20240704	7560	56.22	20240228	12480	-5.37	20240704	6890	71.41	20231031	6.74	N	036200	500	153 억	1429981	N	N	0	N	N
126	20240710	120425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11830	-10	5	-0.08	7815570850	672808	39.34	11770	11860	11440	15390	8290	11840	11615.52	4.66	-83239	12553	12196	11703	11346	10853	12375	11525	153	3550	500	8520	10	1	30664223	3628	19.88	1.66	12	2.19	595.00	7110.00	12480	20240704	-5.21	6890	20231031	71.70	12480	-5.21	20240704	7560	56.48	20240228	12480	-5.21	20240704	6890	71.70	20231031	6.74	N	036200	500	153 억	1429981	N	N	0	N	N
127	20240710	110428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11510	-330	5	-2.79	6120436020	527665	30.85	11770	11780	11440	15390	8290	11840	11597.96	4.66	-115505	12553	12196	11703	11346	10853	12375	11525	153	3550	500	8520	10	1	30664223	3529	19.34	1.62	12	1.72	595.00	7110.00	12480	20240704	-7.77	6890	20231031	67.05	12480	-7.77	20240704	7560	52.25	20240228	12480	-7.77	20240704	6890	67.05	20231031	6.74	N	036200	500	153 억	1429981	N	N	0	N	N
128	20240710	100424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11590	-250	5	-2.11	4217064050	362245	21.18	11770	11780	11520	15390	8290	11840	11640.10	4.66	-53296	12553	12196	11703	11346	10853	12375	11525	153	3550	500	8520	10	1	30664223	3554	19.48	1.63	12	1.18	595.00	7110.00	12480	20240704	-7.13	6890	20231031	68.21	12480	-7.13	20240704	7560	53.31	20240228	12480	-7.13	20240704	6890	68.21	20231031	6.74	N	036200	500	153 억	1429981	N	N	0	N	N
129	20240710	090427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11700	-140	5	-1.18	859748440	73279	4.28	11770	11780	11680	15390	8290	11840	11728.77	4.66	-12363	12553	12196	11703	11346	10853	12375	11525	153	3550	500	8520	10	1	30664223	3588	19.66	1.65	12	0.24	595.00	7110.00	12480	20240704	-6.25	6890	20231031	69.81	12480	-6.25	20240704	7560	54.76	20240228	12480	-6.25	20240704	6890	69.81	20231031	6.74	N	036200	500	153 억	1429981	N	N	0	N	N
130	20240709	160426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11840	730	2	6.57	19640914190	1681923	164.12	11210	12060	11210	14440	7780	11110	11677.19	4.26	146018	11696	11402	11256	10962	10816	11330	10890	153	3330	500	7990	10	1	30664223	3631	19.90	1.67	12	5.48	595.00	7110.00	12480	20240704	-5.13	6890	20231031	71.84	12480	-5.13	20240704	7560	56.61	20240228	12480	-5.13	20240704	6890	71.84	20231031	6.65	N	036200	500	153 억	1306459	N	N	1	N	N
131	20240709	150427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11850	740	2	6.66	18348365810	1572726	153.46	11210	12060	11210	14440	7780	11110	11666.60	4.26	147595	11696	11402	11256	10962	10816	11330	10890	153	3330	500	7990	10	1	30664223	3634	19.92	1.67	12	5.13	595.00	7110.00	12480	20240704	-5.05	6890	20231031	71.99	12480	-5.05	20240704	7560	56.75	20240228	12480	-5.05	20240704	6890	71.99	20231031	6.65	N	036200	500	153 억	1306459	N	N	1	N	N
132	20240709	140427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11850	740	2	6.66	16448143320	1412495	137.83	11210	12060	11210	14440	7780	11110	11644.74	4.26	142159	11696	11402	11256	10962	10816	11330	10890	153	3330	500	7990	10	1	30664223	3634	19.92	1.67	12	4.61	595.00	7110.00	12480	20240704	-5.05	6890	20231031	71.99	12480	-5.05	20240704	7560	56.75	20240228	12480	-5.05	20240704	6890	71.99	20231031	6.65	N	036200	500	153 억	1306459	N	N	1	N	N
133	20240709	130428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11800	690	2	6.21	12069274280	1044656	101.94	11210	11920	11210	14440	7780	11110	11553.35	4.26	88408	11696	11402	11256	10962	10816	11330	10890	153	3330	500	7990	10	1	30664223	3618	19.83	1.66	12	3.41	595.00	7110.00	12480	20240704	-5.45	6890	20231031	71.26	12480	-5.45	20240704	7560	56.08	20240228	12480	-5.45	20240704	6890	71.26	20231031	6.65	N	036200	500	153 억	1306459	N	N	1	N	N
134	20240709	120429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11670	560	2	5.04	9144074880	796301	77.70	11210	11740	11210	14440	7780	11110	11483.19	4.26	67147	11696	11402	11256	10962	10816	11330	10890	153	3330	500	7990	10	1	30664223	3579	19.61	1.64	12	2.60	595.00	7110.00	12480	20240704	-6.49	6890	20231031	69.38	12480	-6.49	20240704	7560	54.37	20240228	12480	-6.49	20240704	6890	69.38	20231031	6.65	N	036200	500	153 억	1306459	N	N	1	N	N
135	20240709	110428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11610	500	2	4.50	6661004330	583257	56.91	11210	11640	11210	14440	7780	11110	11420.36	4.26	49372	11696	11402	11256	10962	10816	11330	10890	153	3330	500	7990	10	1	30664223	3560	19.51	1.63	12	1.90	595.00	7110.00	12480	20240704	-6.97	6890	20231031	68.51	12480	-6.97	20240704	7560	53.57	20240228	12480	-6.97	20240704	6890	68.51	20231031	6.65	N	036200	500	153 억	1306459	N	N	1	N	N
136	20240709	100427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11450	340	2	3.06	3768180550	331819	32.38	11210	11480	11210	14440	7780	11110	11356.13	4.26	30331	11696	11402	11256	10962	10816	11330	10890	153	3330	500	7990	10	1	30664223	3511	19.24	1.61	12	1.08	595.00	7110.00	12480	20240704	-8.25	6890	20231031	66.18	12480	-8.25	20240704	7560	51.46	20240228	12480	-8.25	20240704	6890	66.18	20231031	6.65	N	036200	500	153 억	1306459	N	N	1	N	N
137	20240709	090426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11360	250	2	2.25	791671630	70031	6.83	11210	11400	11210	14440	7780	11110	11304.59	4.26	25341	11696	11402	11256	10962	10816	11330	10890	153	3330	500	7990	10	1	30664223	3483	19.09	1.60	12	0.23	595.00	7110.00	12480	20240704	-8.97	6890	20231031	64.88	12480	-8.97	20240704	7560	50.26	20240228	12480	-8.97	20240704	6890	64.88	20231031	6.65	N	036200	500	153 억	1306459	N	N	1	N	N
138	20240708	160424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11110	-550	5	-4.72	11392551370	1008131	68.25	11450	11550	11110	15150	8170	11660	11300.93	4.03	19110	12440	12050	11840	11450	11240	11945	11345	153	3490	500	8390	10	1	30664223	3407	18.67	1.56	12	3.29	595.00	7110.00	12480	20240704	-10.98	6890	20231031	61.25	12480	-10.98	20240704	7560	46.96	20240228	12480	-10.98	20240704	6890	61.25	20231031	6.67	N	036200	500	153 억	1237112	N	N	1	N	N
139	20240708	150425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11190	-470	5	-4.03	9900774040	874222	59.18	11450	11550	11190	15150	8170	11660	11325.16	4.03	5438	12440	12050	11840	11450	11240	11945	11345	153	3490	500	8390	10	1	30664223	3431	18.81	1.57	12	2.85	595.00	7110.00	12480	20240704	-10.34	6890	20231031	62.41	12480	-10.34	20240704	7560	48.02	20240228	12480	-10.34	20240704	6890	62.41	20231031	6.67	N	036200	500	153 억	1237112	N	N	2	N	N
140	20240708	140426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11260	-400	5	-3.43	8637590740	761875	51.58	11450	11550	11220	15150	8170	11660	11337.19	4.03	29773	12440	12050	11840	11450	11240	11945	11345	153	3490	500	8390	10	1	30664223	3453	18.92	1.58	12	2.48	595.00	7110.00	12480	20240704	-9.78	6890	20231031	63.43	12480	-9.78	20240704	7560	48.94	20240228	12480	-9.78	20240704	6890	63.43	20231031	6.67	N	036200	500	153 억	1237112	N	N	2	N	N
141	20240708	130423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11300	-360	5	-3.09	7708128070	679323	45.99	11450	11550	11240	15150	8170	11660	11346.68	4.03	33791	12440	12050	11840	11450	11240	11945	11345	153	3490	500	8390	10	1	30664223	3465	18.99	1.59	12	2.22	595.00	7110.00	12480	20240704	-9.46	6890	20231031	64.01	12480	-9.46	20240704	7560	49.47	20240228	12480	-9.46	20240704	6890	64.01	20231031	6.67	N	036200	500	153 억	1237112	N	N	2	N	N
142	20240708	120425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11260	-400	5	-3.43	7214228120	635523	43.02	11450	11550	11240	15150	8170	11660	11351.54	4.03	38123	12440	12050	11840	11450	11240	11945	11345	153	3490	500	8390	10	1	30664223	3453	18.92	1.58	12	2.07	595.00	7110.00	12480	20240704	-9.78	6890	20231031	63.43	12480	-9.78	20240704	7560	48.94	20240228	12480	-9.78	20240704	6890	63.43	20231031	6.67	N	036200	500	153 억	1237112	N	N	2	N	N
143	20240708	110423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11280	-380	5	-3.26	6137978540	540013	36.56	11450	11550	11240	15150	8170	11660	11366.24	4.03	35827	12440	12050	11840	11450	11240	11945	11345	153	3490	500	8390	10	1	30664223	3459	18.96	1.59	12	1.76	595.00	7110.00	12480	20240704	-9.62	6890	20231031	63.72	12480	-9.62	20240704	7560	49.21	20240228	12480	-9.62	20240704	6890	63.72	20231031	6.67	N	036200	500	153 억	1237112	N	N	2	N	N
144	20240708	100424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11370	-290	5	-2.49	5000202960	439345	29.74	11450	11550	11240	15150	8170	11660	11380.91	4.03	45930	12440	12050	11840	11450	11240	11945	11345	153	3490	500	8390	10	1	30664223	3487	19.11	1.60	12	1.43	595.00	7110.00	12480	20240704	-8.89	6890	20231031	65.02	12480	-8.89	20240704	7560	50.40	20240228	12480	-8.89	20240704	6890	65.02	20231031	6.67	N	036200	500	153 억	1237112	N	N	2	N	N
145	20240708	090424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11530	-130	5	-1.11	723120870	63086	4.27	11450	11550	11410	15150	8170	11660	11461.81	4.03	12180	12440	12050	11840	11450	11240	11945	11345	153	3490	500	8390	10	1	30664223	3536	19.38	1.62	12	0.21	595.00	7110.00	12480	20240704	-7.61	6890	20231031	67.34	12480	-7.61	20240704	7560	52.51	20240228	12480	-7.61	20240704	6890	67.34	20231031	6.67	N	036200	500	153 억	1237112	N	N	2	N	N
146	20240705	160422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11660	-550	5	-4.50	17327455120	1457521	48.84	12200	12230	11630	15870	8550	12210	11885.87	4.20	-52785	12876	12542	12146	11812	11416	12710	11980	153	3660	500	8790	10	1	30664223	3575	19.60	1.64	12	4.75	595.00	7110.00	12480	20240704	-6.57	6890	20231031	69.23	12480	-6.57	20240704	7560	54.23	20240228	12480	-6.57	20240704	6890	69.23	20231031	6.78	N	036200	500	153 억	1286878	N	N	2	N	N
147	20240705	150424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11720	-490	5	-4.01	16342065430	1373232	46.01	12200	12230	11630	15870	8550	12210	11897.82	4.20	-68274	12876	12542	12146	11812	11416	12710	11980	153	3660	500	8790	10	1	30664223	3594	19.70	1.65	12	4.48	595.00	7110.00	12480	20240704	-6.09	6890	20231031	70.10	12480	-6.09	20240704	7560	55.03	20240228	12480	-6.09	20240704	6890	70.10	20231031	6.78	N	036200	500	153 억	1286878	N	N	0	N	N
148	20240705	140424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11910	-300	5	-2.46	14095451180	1182389	39.62	12200	12230	11640	15870	8550	12210	11918.31	4.20	-66540	12876	12542	12146	11812	11416	12710	11980	153	3660	500	8790	10	1	30664223	3652	20.02	1.68	12	3.86	595.00	7110.00	12480	20240704	-4.57	6890	20231031	72.86	12480	-4.57	20240704	7560	57.54	20240228	12480	-4.57	20240704	6890	72.86	20231031	6.78	N	036200	500	153 억	1286878	N	N	0	N	N
149	20240705	130423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11920	-290	5	-2.38	12543318380	1052497	35.27	12200	12230	11640	15870	8550	12210	11914.43	4.20	-62429	12876	12542	12146	11812	11416	12710	11980	153	3660	500	8790	10	1	30664223	3655	20.03	1.68	12	3.43	595.00	7110.00	12480	20240704	-4.49	6890	20231031	73.00	12480	-4.49	20240704	7560	57.67	20240228	12480	-4.49	20240704	6890	73.00	20231031	6.78	N	036200	500	153 억	1286878	N	N	0	N	N
150	20240705	120423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11820	-390	5	-3.19	11313599800	949216	31.81	12200	12230	11640	15870	8550	12210	11915.31	4.20	-71306	12876	12542	12146	11812	11416	12710	11980	153	3660	500	8790	10	1	30664223	3625	19.87	1.66	12	3.10	595.00	7110.00	12480	20240704	-5.29	6890	20231031	71.55	12480	-5.29	20240704	7560	56.35	20240228	12480	-5.29	20240704	6890	71.55	20231031	6.78	N	036200	500	153 억	1286878	N	N	0	N	N
151	20240705	110422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11740	-470	5	-3.85	9990903070	837006	28.05	12200	12230	11640	15870	8550	12210	11932.65	4.20	-76115	12876	12542	12146	11812	11416	12710	11980	153	3660	500	8790	10	1	30664223	3600	19.73	1.65	12	2.73	595.00	7110.00	12480	20240704	-5.93	6890	20231031	70.39	12480	-5.93	20240704	7560	55.29	20240228	12480	-5.93	20240704	6890	70.39	20231031	6.78	N	036200	500	153 억	1286878	N	N	0	N	N
152	20240705	100422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11920	-290	5	-2.38	6412293700	533163	17.86	12200	12230	11890	15870	8550	12210	12022.84	4.20	-61362	12876	12542	12146	11812	11416	12710	11980	153	3660	500	8790	10	1	30664223	3655	20.03	1.68	12	1.74	595.00	7110.00	12480	20240704	-4.49	6890	20231031	73.00	12480	-4.49	20240704	7560	57.67	20240228	12480	-4.49	20240704	6890	73.00	20231031	6.78	N	036200	500	153 억	1286878	N	N	0	N	N
153	20240705	090423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12090	-120	5	-0.98	1468529770	120614	4.04	12200	12230	12090	15870	8550	12210	12171.79	4.20	-24108	12876	12542	12146	11812	11416	12710	11980	153	3660	500	8790	10	1	30664223	3707	20.32	1.70	12	0.39	595.00	7110.00	12480	20240704	-3.12	6890	20231031	75.47	12480	-3.12	20240704	7560	59.92	20240228	12480	-3.12	20240704	6890	75.47	20231031	6.78	N	036200	500	153 억	1286878	N	N	0	N	N
154	20240704	160420	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	12210	330	2	2.78	35418539210	2930668	149.17	12100	12480	11750	15440	8320	11880	12086.02	4.08	23872	12473	12176	11763	11466	11053	11970	11260	153	3560	500	8550	10	1	30664223	3744	20.52	1.72	12	9.56	595.00	7110.00	12480	20240704	-2.16	6890	20231031	77.21	12480	-2.16	20240704	7560	61.51	20240228	12480	-2.16	20240704	6890	77.21	20231031	6.81	N	036200	500	153 억	1250999	N	N	0	N	N
155	20240704	150423	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	12130	250	2	2.10	32243838880	2669910	135.89	12100	12480	11750	15440	8320	11880	12077.79	4.08	19306	12473	12176	11763	11466	11053	11970	11260	153	3560	500	8550	10	1	30664223	3720	20.39	1.71	12	8.71	595.00	7110.00	12480	20240704	-2.80	6890	20231031	76.05	12480	-2.80	20240704	7560	60.45	20240228	12480	-2.80	20240704	6890	76.05	20231031	6.81	N	036200	500	153 억	1250999	N	N	0	N	N
156	20240704	140422	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	11900	20	2	0.17	27299294730	2259907	115.03	12100	12480	11750	15440	8320	11880	12081.08	4.08	19652	12473	12176	11763	11466	11053	11970	11260	153	3560	500	8550	10	1	30664223	3649	20.00	1.67	12	7.37	595.00	7110.00	12480	20240704	-4.65	6890	20231031	72.71	12480	-4.65	20240704	7560	57.41	20240228	12480	-4.65	20240704	6890	72.71	20231031	6.81	N	036200	500	153 억	1250999	N	N	0	N	N
157	20240704	130423	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	11910	30	2	0.25	25993657170	2150368	109.45	12100	12480	11750	15440	8320	11880	12089.37	4.08	11220	12473	12176	11763	11466	11053	11970	11260	153	3560	500	8550	10	1	30664223	3652	20.02	1.68	12	7.01	595.00	7110.00	12480	20240704	-4.57	6890	20231031	72.86	12480	-4.57	20240704	7560	57.54	20240228	12480	-4.57	20240704	6890	72.86	20231031	6.81	N	036200	500	153 억	1250999	N	N	0	N	N
158	20240704	120422	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	11880	0	3	0.00	24646934670	2036432	103.65	12100	12480	11750	15440	8320	11880	12104.54	4.08	2517	12473	12176	11763	11466	11053	11970	11260	153	3560	500	8550	10	1	30664223	3643	19.97	1.67	12	6.64	595.00	7110.00	12480	20240704	-4.81	6890	20231031	72.42	12480	-4.81	20240704	7560	57.14	20240228	12480	-4.81	20240704	6890	72.42	20231031	6.81	N	036200	500	153 억	1250999	N	N	0	N	N
159	20240704	110421	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	11870	-10	5	-0.08	22787644620	1880584	95.72	12100	12480	11750	15440	8320	11880	12119.10	4.08	11499	12473	12176	11763	11466	11053	11970	11260	153	3560	500	8550	10	1	30664223	3640	19.95	1.67	12	6.13	595.00	7110.00	12480	20240704	-4.89	6890	20231031	72.28	12480	-4.89	20240704	7560	57.01	20240228	12480	-4.89	20240704	6890	72.28	20231031	6.81	N	036200	500	153 억	1250999	N	N	0	N	N
160	20240704	100422	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	11920	40	2	0.34	20055709120	1649732	83.97	12100	12480	11750	15440	8320	11880	12159.32	4.08	18271	12473	12176	11763	11466	11053	11970	11260	153	3560	500	8550	10	1	30664223	3655	20.03	1.68	12	5.38	595.00	7110.00	12480	20240704	-4.49	6890	20231031	73.00	12480	-4.49	20240704	7560	57.67	20240228	12480	-4.49	20240704	6890	73.00	20231031	6.81	N	036200	500	153 억	1250999	N	N	0	N	N
161	20240704	090422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12150	270	2	2.27	4299919980	353264	17.98	12100	12340	12080	15440	8320	11880	12184.02	4.08	23346	12473	12176	11763	11466	11053	11970	11260	153	3560	500	8550	10	1	30664223	3726	20.42	1.71	12	1.15	595.00	7110.00	12440	20240702	-2.33	6890	20231031	76.34	12440	-2.33	20240702	7560	60.71	20240228	12440	-2.33	20240702	6890	76.34	20231031	6.81	N	036200	500	153 억	1250999	N	N	0	N	N
162	20240703	160419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11880	-190	5	-1.57	22731969780	1933350	35.16	12060	12060	11350	15690	8450	12070	11754.01	4.10	-5786	13183	12626	11883	11326	10583	12905	11605	153	3620	500	8690	10	1	30664223	3643	19.97	1.67	12	6.30	595.00	7110.00	12440	20240702	-4.50	6890	20231031	72.42	12440	-4.50	20240702	7560	57.14	20240228	12440	-4.50	20240702	6890	72.42	20231031	6.68	N	036200	500	153 억	1258669	N	N	0	N	N
163	20240703	150421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11980	-90	5	-0.75	21433507800	1824591	33.19	12060	12060	11350	15690	8450	12070	11743.08	4.10	11257	13183	12626	11883	11326	10583	12905	11605	153	3620	500	8690	10	1	30664223	3674	20.13	1.68	12	5.95	595.00	7110.00	12440	20240702	-3.70	6890	20231031	73.88	12440	-3.70	20240702	7560	58.47	20240228	12440	-3.70	20240702	6890	73.88	20231031	6.68	N	036200	500	153 억	1258669	N	N	0	N	N
164	20240703	140421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11870	-200	5	-1.66	19283455670	1643549	29.89	12060	12060	11350	15690	8450	12070	11728.24	4.10	-9081	13183	12626	11883	11326	10583	12905	11605	153	3620	500	8690	10	1	30664223	3640	19.95	1.67	12	5.36	595.00	7110.00	12440	20240702	-4.58	6890	20231031	72.28	12440	-4.58	20240702	7560	57.01	20240228	12440	-4.58	20240702	6890	72.28	20231031	6.68	N	036200	500	153 억	1258669	N	N	0	N	N
165	20240703	130421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11660	-410	5	-3.40	16277546900	1389566	25.27	12060	12060	11350	15690	8450	12070	11708.40	4.10	-35239	13183	12626	11883	11326	10583	12905	11605	153	3620	500	8690	10	1	30664223	3575	19.60	1.64	12	4.53	595.00	7110.00	12440	20240702	-6.27	6890	20231031	69.23	12440	-6.27	20240702	7560	54.23	20240228	12440	-6.27	20240702	6890	69.23	20231031	6.68	N	036200	500	153 억	1258669	N	N	0	N	N
166	20240703	120420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11510	-560	5	-4.64	15085315240	1286744	23.40	12060	12060	11350	15690	8450	12070	11717.61	4.10	-49329	13183	12626	11883	11326	10583	12905	11605	153	3620	500	8690	10	1	30664223	3529	19.34	1.62	12	4.20	595.00	7110.00	12440	20240702	-7.48	6890	20231031	67.05	12440	-7.48	20240702	7560	52.25	20240228	12440	-7.48	20240702	6890	67.05	20231031	6.68	N	036200	500	153 억	1258669	N	N	0	N	N
167	20240703	110422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11560	-510	5	-4.23	12895932030	1095706	19.93	12060	12060	11520	15690	8450	12070	11763.36	4.10	-53631	13183	12626	11883	11326	10583	12905	11605	153	3620	500	8690	10	1	30664223	3545	19.43	1.63	12	3.57	595.00	7110.00	12440	20240702	-7.07	6890	20231031	67.78	12440	-7.07	20240702	7560	52.91	20240228	12440	-7.07	20240702	6890	67.78	20231031	6.68	N	036200	500	153 억	1258669	N	N	0	N	N
168	20240703	100421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11690	-380	5	-3.15	10395943030	880373	16.01	12060	12060	11530	15690	8450	12070	11801.86	4.10	-29216	13183	12626	11883	11326	10583	12905	11605	153	3620	500	8690	10	1	30664223	3585	19.65	1.64	12	2.87	595.00	7110.00	12440	20240702	-6.03	6890	20231031	69.67	12440	-6.03	20240702	7560	54.63	20240228	12440	-6.03	20240702	6890	69.67	20231031	6.68	N	036200	500	153 억	1258669	N	N	0	N	N
169	20240703	090420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11890	-180	5	-1.49	2235958460	186727	3.40	12060	12060	11820	15690	8450	12070	11961.72	4.10	-40263	13183	12626	11883	11326	10583	12905	11605	153	3620	500	8690	10	1	30664223	3646	19.98	1.67	12	0.61	595.00	7110.00	12440	20240702	-4.42	6890	20231031	72.57	12440	-4.42	20240702	7560	57.28	20240228	12440	-4.42	20240702	6890	72.57	20231031	6.68	N	036200	500	153 억	1258669	N	N	0	N	N
170	20240702	160419	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	12070	500	2	4.32	65037939770	5449174	358.34	11680	12440	11140	15040	8100	11570	11935.04	4.02	8332	12156	11862	11586	11292	11016	11725	11155	153	3470	500	8330	10	1	30664223	3701	20.29	1.70	12	17.77	595.00	7110.00	12440	20240702	-2.97	6890	20231031	75.18	12440	-2.97	20240702	7560	59.66	20240228	12440	-2.97	20240702	6890	75.18	20231031	6.85	N	036200	500	153 억	1233382	N	N	0	N	N
171	20240702	150420	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	12060	490	2	4.24	61509978300	5156544	339.09	11680	12440	11140	15040	8100	11570	11928.58	4.02	37548	12156	11862	11586	11292	11016	11725	11155	153	3470	500	8330	10	1	30664223	3698	20.27	1.70	12	16.82	595.00	7110.00	12440	20240702	-3.05	6890	20231031	75.04	12440	-3.05	20240702	7560	59.52	20240228	12440	-3.05	20240702	6890	75.04	20231031	6.85	N	036200	500	153 억	1233382	N	N	0	N	N
172	20240702	140420	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	11970	400	2	3.46	52764636540	4431805	291.44	11680	12440	11140	15040	8100	11570	11905.95	4.02	30555	12156	11862	11586	11292	11016	11725	11155	153	3470	500	8330	10	1	30664223	3671	20.12	1.68	12	14.45	595.00	7110.00	12440	20240702	-3.78	6890	20231031	73.73	12440	-3.78	20240702	7560	58.33	20240228	12440	-3.78	20240702	6890	73.73	20231031	6.85	N	036200	500	153 억	1233382	N	N	0	N	N
173	20240702	130420	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	11840	270	2	2.33	48352123660	4062594	267.16	11680	12440	11140	15040	8100	11570	11901.84	4.02	22752	12156	11862	11586	11292	11016	11725	11155	153	3470	500	8330	10	1	30664223	3631	19.90	1.67	12	13.25	595.00	7110.00	12440	20240702	-4.82	6890	20231031	71.84	12440	-4.82	20240702	7560	56.61	20240228	12440	-4.82	20240702	6890	71.84	20231031	6.85	N	036200	500	153 억	1233382	N	N	0	N	N
174	20240702	120421	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	11910	340	2	2.94	42989164780	3612953	237.59	11680	12440	11140	15040	8100	11570	11898.69	4.02	-4282	12156	11862	11586	11292	11016	11725	11155	153	3470	500	8330	10	1	30664223	3652	20.02	1.68	12	11.78	595.00	7110.00	12440	20240702	-4.26	6890	20231031	72.86	12440	-4.26	20240702	7560	57.54	20240228	12440	-4.26	20240702	6890	72.86	20231031	6.85	N	036200	500	153 억	1233382	N	N	0	N	N
175	20240702	110420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11680	110	2	0.95	12123874880	1056819	69.50	11680	11830	11140	15040	8100	11570	11471.98	4.02	31505	12156	11862	11586	11292	11016	11725	11155	153	3470	500	8330	10	1	30664223	3582	19.63	1.64	12	3.45	595.00	7110.00	12380	20240529	-5.65	6890	20231031	69.52	12380	-5.65	20240529	7560	54.50	20240228	12380	-5.65	20240529	6890	69.52	20231031	6.85	N	036200	500	153 억	1233382	N	N	0	N	N
176	20240702	100420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11220	-350	5	-3.03	7819148730	682956	44.91	11680	11830	11140	15040	8100	11570	11448.86	4.02	-16466	12156	11862	11586	11292	11016	11725	11155	153	3470	500	8330	10	1	30664223	3441	18.86	1.58	12	2.23	595.00	7110.00	12380	20240529	-9.37	6890	20231031	62.84	12380	-9.37	20240529	7560	48.41	20240228	12380	-9.37	20240529	6890	62.84	20231031	6.85	N	036200	500	153 억	1233382	N	N	0	N	N
177	20240702	090420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11750	180	2	1.56	2026892180	172677	11.36	11680	11830	11670	15040	8100	11570	11738.73	4.02	12313	12156	11862	11586	11292	11016	11725	11155	153	3470	500	8330	10	1	30664223	3603	19.75	1.65	12	0.56	595.00	7110.00	12380	20240529	-5.09	6890	20231031	70.54	12380	-5.09	20240529	7560	55.42	20240228	12380	-5.09	20240529	6890	70.54	20231031	6.85	N	036200	500	153 억	1233382	N	N	0	N	N
178	20240701	160419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11570	0	3	0.00	17405419870	1502270	48.47	11690	11880	11310	15040	8100	11570	11586.17	4.28	-79029	12176	11872	11496	11192	10816	12025	11345	153	3470	500	8330	10	1	30664223	3548	19.45	1.63	12	4.90	595.00	7110.00	12380	20240529	-6.54	6890	20231031	67.92	12380	-6.54	20240529	7560	53.04	20240228	12380	-6.54	20240529	6890	67.92	20231031	6.71	N	036200	500	153 억	1313663	N	N	0	N	N
179	20240701	150420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11600	30	2	0.26	16863974730	1455457	46.96	11690	11880	11310	15040	8100	11570	11586.79	4.28	-81233	12176	11872	11496	11192	10816	12025	11345	153	3470	500	8330	10	1	30664223	3557	19.50	1.63	12	4.75	595.00	7110.00	12380	20240529	-6.30	6890	20231031	68.36	12380	-6.30	20240529	7560	53.44	20240228	12380	-6.30	20240529	6890	68.36	20231031	6.71	N	036200	500	153 억	1313663	N	N	0	N	N
180	20240701	140418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11590	20	2	0.17	15666265170	1352143	43.63	11690	11880	11310	15040	8100	11570	11586.32	4.28	-65305	12176	11872	11496	11192	10816	12025	11345	153	3470	500	8330	10	1	30664223	3554	19.48	1.63	12	4.41	595.00	7110.00	12380	20240529	-6.38	6890	20231031	68.21	12380	-6.38	20240529	7560	53.31	20240228	12380	-6.38	20240529	6890	68.21	20231031	6.71	N	036200	500	153 억	1313663	N	N	0	N	N
181	20240701	130419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11580	10	2	0.09	14318149480	1236235	39.89	11690	11880	11310	15040	8100	11570	11582.12	4.28	-66378	12176	11872	11496	11192	10816	12025	11345	153	3470	500	8330	10	1	30664223	3551	19.46	1.63	12	4.03	595.00	7110.00	12380	20240529	-6.46	6890	20231031	68.07	12380	-6.46	20240529	7560	53.17	20240228	12380	-6.46	20240529	6890	68.07	20231031	6.71	N	036200	500	153 억	1313663	N	N	0	N	N
182	20240701	120420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11510	-60	5	-0.52	13227657290	1141834	36.84	11690	11880	11310	15040	8100	11570	11584.65	4.28	-64140	12176	11872	11496	11192	10816	12025	11345	153	3470	500	8330	10	1	30664223	3529	19.34	1.62	12	3.72	595.00	7110.00	12380	20240529	-7.03	6890	20231031	67.05	12380	-7.03	20240529	7560	52.25	20240228	12380	-7.03	20240529	6890	67.05	20231031	6.71	N	036200	500	153 억	1313663	N	N	0	N	N
183	20240701	110418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11330	-240	5	-2.07	12198225160	1051814	33.94	11690	11880	11310	15040	8100	11570	11597.49	4.28	-66651	12176	11872	11496	11192	10816	12025	11345	153	3470	500	8330	10	1	30664223	3474	19.04	1.59	12	3.43	595.00	7110.00	12380	20240529	-8.48	6890	20231031	64.44	12380	-8.48	20240529	7560	49.87	20240228	12380	-8.48	20240529	6890	64.44	20231031	6.71	N	036200	500	153 억	1313663	N	N	0	N	N
184	20240701	100418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11440	-130	5	-1.12	9708522410	834116	26.91	11690	11880	11400	15040	8100	11570	11639.82	4.28	-91852	12176	11872	11496	11192	10816	12025	11345	153	3470	500	8330	10	1	30664223	3508	19.23	1.61	12	2.72	595.00	7110.00	12380	20240529	-7.59	6890	20231031	66.04	12380	-7.59	20240529	7560	51.32	20240228	12380	-7.59	20240529	6890	66.04	20231031	6.71	N	036200	500	153 억	1313663	N	N	0	N	N
185	20240701	090418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11410	-160	5	-1.38	3332976490	285488	9.21	11690	11880	11400	15040	8100	11570	11677.01	4.28	-55433	12176	11872	11496	11192	10816	12025	11345	153	3470	500	8330	10	1	30664223	3499	19.18	1.60	12	0.93	595.00	7110.00	12380	20240529	-7.84	6890	20231031	65.60	12380	-7.84	20240529	7560	50.93	20240228	12380	-7.84	20240529	6890	65.60	20231031	6.71	N	036200	500	153 억	1313663	N	N	0	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History