KissMeData/083450/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	foreignNetBuyingQuantity	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	160706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17040	480	2	2.90	9748102540	590113	66.80	16440	17100	15980	21500	11600	16560	16518.24	7.75	0	69378	18340	17450	16930	16040	15520	17190	15780	93	4940	500	10920	10	1	18618260	3173	8.89	1.39	12	3.17	1916.00	12263.00	30821	20240318	-44.71	10073	20231031	69.17	30821	-44.71	20240318	12253	39.07	20240118	61500	-72.29	20240318	15930	6.97	20240726	3.97	N	083450	500	93 억	1443180	N	N	0	N	N
3	20240731	150714	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17000	440	2	2.66	9276659520	562448	63.67	16440	17100	15980	21500	11600	16560	16493.34	7.75	0	65328	18340	17450	16930	16040	15520	17190	15780	93	4940	500	10920	10	1	18618260	3165	8.87	1.39	12	3.02	1916.00	12263.00	30821	20240318	-44.84	10073	20231031	68.77	30821	-44.84	20240318	12253	38.74	20240118	61500	-72.36	20240318	15930	6.72	20240726	3.97	N	083450	500	93 억	1443180	N	N	0	N	N
4	20240731	140714	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16770	210	2	1.27	7826079590	476811	53.97	16440	17100	15980	21500	11600	16560	16413.32	7.75	0	46597	18340	17450	16930	16040	15520	17190	15780	93	4940	500	10920	10	1	18618260	3122	8.75	1.37	12	2.56	1916.00	12263.00	30821	20240318	-45.59	10073	20231031	66.48	30821	-45.59	20240318	12253	36.86	20240118	61500	-72.73	20240318	15930	5.27	20240726	3.97	N	083450	500	93 억	1443180	N	N	0	N	N
5	20240731	130712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16950	390	2	2.36	6429347980	394095	44.61	16440	17060	15980	21500	11600	16560	16314.08	7.75	0	44967	18340	17450	16930	16040	15520	17190	15780	93	4940	500	10920	10	1	18618260	3156	8.85	1.38	12	2.12	1916.00	12263.00	30821	20240318	-45.01	10073	20231031	68.27	30821	-45.01	20240318	12253	38.33	20240118	61500	-72.44	20240318	15930	6.40	20240726	3.97	N	083450	500	93 억	1443180	N	N	0	N	N
6	20240731	120712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16270	-290	5	-1.75	4898684030	302636	34.26	16440	16500	15980	21500	11600	16560	16186.47	7.75	0	20984	18340	17450	16930	16040	15520	17190	15780	93	4940	500	10920	10	1	18618260	3029	8.49	1.33	12	1.63	1916.00	12263.00	30821	20240318	-47.21	10073	20231031	61.52	30821	-47.21	20240318	12253	32.78	20240118	61500	-73.54	20240318	15930	2.13	20240726	3.97	N	083450	500	93 억	1443180	N	N	0	N	N
7	20240731	110713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16110	-450	5	-2.72	4257651000	263261	29.80	16440	16500	15980	21500	11600	16560	16172.44	7.75	0	5771	18340	17450	16930	16040	15520	17190	15780	93	4940	500	10920	10	1	18618260	2999	8.41	1.31	12	1.41	1916.00	12263.00	30821	20240318	-47.73	10073	20231031	59.93	30821	-47.73	20240318	12253	31.48	20240118	61500	-73.80	20240318	15930	1.13	20240726	3.97	N	083450	500	93 억	1443180	N	N	0	N	N
8	20240731	100711	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16300	-260	5	-1.57	3182666600	196670	22.26	16440	16500	15980	21500	11600	16560	16182.38	7.75	0	8031	18340	17450	16930	16040	15520	17190	15780	93	4940	500	10920	10	1	18618260	3035	8.51	1.33	12	1.06	1916.00	12263.00	30821	20240318	-47.11	10073	20231031	61.82	30821	-47.11	20240318	12253	33.03	20240118	61500	-73.50	20240318	15930	2.32	20240726	3.97	N	083450	500	93 억	1443180	N	N	0	N	N
9	20240731	090708	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16060	-500	5	-3.02	775746880	47668	5.40	16440	16500	16060	21500	11600	16560	16272.73	7.75	0	-2912	18340	17450	16930	16040	15520	17190	15780	93	4940	500	10920	10	1	18618260	2990	8.38	1.31	12	0.26	1916.00	12263.00	30821	20240318	-47.89	10073	20231031	59.44	30821	-47.89	20240318	12253	31.07	20240118	61500	-73.89	20240318	15930	0.82	20240726	3.97	N	083450	500	93 억	1443180	N	N	0	N	N
10	20240730	160654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16560	-1080	5	-6.12	14989262630	876308	92.27	17710	17820	16410	22900	12350	17640	17098.77	8.49	0	-139596	18860	18250	17190	16580	15520	18555	16885	93	5260	500	11640	10	1	18618260	3083	8.64	1.35	12	4.71	1916.00	12263.00	30821	20240318	-46.27	10073	20231031	64.40	30821	-46.27	20240318	12253	35.15	20240118	61500	-73.07	20240318	15930	3.95	20240726	3.88	N	083450	500	93 억	1581413	N	N	15	N	N
11	20240730	150705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16530	-1110	5	-6.29	13992927360	816085	85.93	17710	17820	16410	22900	12350	17640	17139.85	8.49	0	-154238	18860	18250	17190	16580	15520	18555	16885	93	5260	500	11640	10	1	18618260	3078	8.63	1.35	12	4.38	1916.00	12263.00	30821	20240318	-46.37	10073	20231031	64.10	30821	-46.37	20240318	12253	34.91	20240118	61500	-73.12	20240318	15930	3.77	20240726	3.88	N	083450	500	93 억	1581413	N	N	15	N	N
12	20240730	140657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16760	-880	5	-4.99	12301798490	714248	75.21	17710	17820	16730	22900	12350	17640	17217.09	8.49	0	-161342	18860	18250	17190	16580	15520	18555	16885	93	5260	500	11640	10	1	18618260	3120	8.75	1.37	12	3.84	1916.00	12263.00	30821	20240318	-45.62	10073	20231031	66.39	30821	-45.62	20240318	12253	36.78	20240118	61500	-72.75	20240318	15930	5.21	20240726	3.88	N	083450	500	93 억	1581413	N	N	15	N	N
13	20240730	130703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16790	-850	5	-4.82	11460914370	664170	69.93	17710	17820	16740	22900	12350	17640	17249.71	8.49	0	-156585	18860	18250	17190	16580	15520	18555	16885	93	5260	500	11640	10	1	18618260	3126	8.76	1.37	12	3.57	1916.00	12263.00	30821	20240318	-45.52	10073	20231031	66.68	30821	-45.52	20240318	12253	37.03	20240118	61500	-72.70	20240318	15930	5.40	20240726	3.88	N	083450	500	93 억	1581413	N	N	15	N	N
14	20240730	120656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16860	-780	5	-4.42	10265941860	593122	62.45	17710	17820	16750	22900	12350	17640	17302.22	8.49	0	-152585	18860	18250	17190	16580	15520	18555	16885	93	5260	500	11640	10	1	18618260	3139	8.80	1.37	12	3.19	1916.00	12263.00	30821	20240318	-45.30	10073	20231031	67.38	30821	-45.30	20240318	12253	37.60	20240118	61500	-72.59	20240318	15930	5.84	20240726	3.88	N	083450	500	93 억	1581413	N	N	15	N	N
15	20240730	110703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16850	-790	5	-4.48	8982759390	517024	54.44	17710	17820	16850	22900	12350	17640	17368.35	8.49	0	-133005	18860	18250	17190	16580	15520	18555	16885	93	5260	500	11640	10	1	18618260	3137	8.79	1.37	12	2.78	1916.00	12263.00	30821	20240318	-45.33	10073	20231031	67.28	30821	-45.33	20240318	12253	37.52	20240118	61500	-72.60	20240318	15930	5.78	20240726	3.88	N	083450	500	93 억	1581413	N	N	15	N	N
16	20240730	100704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17050	-590	5	-3.34	7326403210	419560	44.18	17710	17820	16950	22900	12350	17640	17457.46	8.49	0	-109868	18860	18250	17190	16580	15520	18555	16885	93	5260	500	11640	10	1	18618260	3174	8.90	1.39	12	2.25	1916.00	12263.00	30821	20240318	-44.68	10073	20231031	69.26	30821	-44.68	20240318	12253	39.15	20240118	61500	-72.28	20240318	15930	7.03	20240726	3.88	N	083450	500	93 억	1581413	N	N	15	N	N
17	20240730	090706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17640	0	3	0.00	2364310690	133774	14.09	17710	17820	17520	22900	12350	17640	17676.87	8.49	0	-39996	18860	18250	17190	16580	15520	18555	16885	93	5260	500	11640	10	1	18618260	3284	9.21	1.44	12	0.72	1916.00	12263.00	30821	20240318	-42.77	10073	20231031	75.12	30821	-42.77	20240318	12253	43.96	20240118	61500	-71.32	20240318	15930	10.73	20240726	3.88	N	083450	500	93 억	1581413	N	N	15	N	N
18	20240729	160654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17640	1630	2	10.18	16052554870	940431	189.08	16200	17800	16130	20800	11210	16010	17068.19	8.36	0	26920	16770	16390	16160	15780	15550	16275	15665	93	4790	500	10560	10	1	18618260	3284	9.21	1.44	12	5.05	1916.00	12263.00	30821	20240318	-42.77	10073	20231031	75.12	30821	-42.77	20240318	12253	43.96	20240118	61500	-71.32	20240318	15930	10.73	20240726	3.86	N	083450	500	93 억	1557132	N	N	15	N	N
19	20240729	150701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17630	1620	2	10.12	15251508060	894956	179.94	16200	17800	16130	20800	11210	16010	17041.63	8.36	0	33342	16770	16390	16160	15780	15550	16275	15665	93	4790	500	10560	10	1	18618260	3282	9.20	1.44	12	4.81	1916.00	12263.00	30821	20240318	-42.80	10073	20231031	75.02	30821	-42.80	20240318	12253	43.88	20240118	61500	-71.33	20240318	15930	10.67	20240726	3.86	N	083450	500	93 억	1557132	N	N	0	N	N
20	20240729	140708	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17470	1460	2	9.12	12176505640	720796	144.92	16200	17800	16130	20800	11210	16010	16893.14	8.36	0	25621	16770	16390	16160	15780	15550	16275	15665	93	4790	500	10560	10	1	18618260	3253	9.12	1.42	12	3.87	1916.00	12263.00	30821	20240318	-43.32	10073	20231031	73.43	30821	-43.32	20240318	12253	42.58	20240118	61500	-71.59	20240318	15930	9.67	20240726	3.86	N	083450	500	93 억	1557132	N	N	0	N	N
21	20240729	130708	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16830	820	2	5.12	6527271100	395518	79.52	16200	16940	16130	20800	11210	16010	16503.09	8.36	0	33046	16770	16390	16160	15780	15550	16275	15665	93	4790	500	10560	10	1	18618260	3133	8.78	1.37	12	2.12	1916.00	12263.00	30821	20240318	-45.39	10073	20231031	67.08	30821	-45.39	20240318	12253	37.35	20240118	61500	-72.63	20240318	15930	5.65	20240726	3.86	N	083450	500	93 억	1557132	N	N	0	N	N
22	20240729	120701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16530	520	2	3.25	5530809830	336217	67.60	16200	16770	16130	20800	11210	16010	16450.12	8.36	0	22160	16770	16390	16160	15780	15550	16275	15665	93	4790	500	10560	10	1	18618260	3078	8.63	1.35	12	1.81	1916.00	12263.00	30821	20240318	-46.37	10073	20231031	64.10	30821	-46.37	20240318	12253	34.91	20240118	61500	-73.12	20240318	15930	3.77	20240726	3.86	N	083450	500	93 억	1557132	N	N	0	N	N
23	20240729	110657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16770	760	2	4.75	4594517300	279885	56.27	16200	16770	16130	20800	11210	16010	16415.73	8.36	0	25927	16770	16390	16160	15780	15550	16275	15665	93	4790	500	10560	10	1	18618260	3122	8.75	1.37	12	1.50	1916.00	12263.00	30821	20240318	-45.59	10073	20231031	66.48	30821	-45.59	20240318	12253	36.86	20240118	61500	-72.73	20240318	15930	5.27	20240726	3.86	N	083450	500	93 억	1557132	N	N	0	N	N
24	20240729	100655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16440	430	2	2.69	3088762570	188863	37.97	16200	16520	16130	20800	11210	16010	16354.51	8.36	0	8963	16770	16390	16160	15780	15550	16275	15665	93	4790	500	10560	10	1	18618260	3061	8.58	1.34	12	1.01	1916.00	12263.00	30821	20240318	-46.66	10073	20231031	63.21	30821	-46.66	20240318	12253	34.17	20240118	61500	-73.27	20240318	15930	3.20	20240726	3.86	N	083450	500	93 억	1557132	N	N	0	N	N
25	20240729	090655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16370	360	2	2.25	964737610	58925	11.85	16200	16500	16200	20800	11210	16010	16372.30	8.36	0	11342	16770	16390	16160	15780	15550	16275	15665	93	4790	500	10560	10	1	18618260	3048	8.54	1.33	12	0.32	1916.00	12263.00	30821	20240318	-46.89	10073	20231031	62.51	30821	-46.89	20240318	12253	33.60	20240118	61500	-73.38	20240318	15930	2.76	20240726	3.86	N	083450	500	93 억	1557132	N	N	0	N	N
26	20240726	160645	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16010	-480	5	-2.91	7891860920	488776	91.38	16440	16540	15930	21400	11550	16490	16146.48	8.08	0	32926	17263	16876	16443	16056	15623	16660	15840	93	4910	500	10880	10	1	18618260	2981	8.36	1.31	12	2.63	1916.00	12263.00	30821	20240318	-48.05	10073	20231031	58.94	30821	-48.05	20240318	12253	30.66	20240118	61500	-73.97	20240318	15930	0.50	20240726	3.51	N	083450	500	93 억	1505166	N	N	0	N	N
27	20240726	150652	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16010	-480	5	-2.91	7335100940	454034	84.89	16440	16540	15930	21400	11550	16490	16155.40	8.08	0	22694	17263	16876	16443	16056	15623	16660	15840	93	4910	500	10880	10	1	18618260	2981	8.36	1.31	12	2.44	1916.00	12263.00	30821	20240318	-48.05	10073	20231031	58.94	30821	-48.05	20240318	12253	30.66	20240118	61500	-73.97	20240318	15930	0.50	20240726	3.51	N	083450	500	93 억	1505166	N	N	0	N	N
28	20240726	140653	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	15970	-520	5	-3.15	6401204300	395799	74.00	16440	16540	15930	21400	11550	16490	16172.87	8.08	0	19042	17263	16876	16443	16056	15623	16660	15840	93	4910	500	10880	10	1	18618260	2973	8.34	1.30	12	2.13	1916.00	12263.00	30821	20240318	-48.18	10073	20231031	58.54	30821	-48.18	20240318	12253	30.34	20240118	61500	-74.03	20240318	15930	0.25	20240726	3.51	N	083450	500	93 억	1505166	N	N	0	N	N
29	20240726	130653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16160	-330	5	-2.00	4525835120	279074	52.18	16440	16540	16020	21400	11550	16490	16217.33	8.08	0	12392	17263	16876	16443	16056	15623	16660	15840	93	4910	500	10880	10	1	18618260	3009	8.43	1.32	12	1.50	1916.00	12263.00	30821	20240318	-47.57	10073	20231031	60.43	30821	-47.57	20240318	12253	31.89	20240118	61500	-73.72	20240318	16010	0.94	20240725	3.51	N	083450	500	93 억	1505166	N	N	0	N	N
30	20240726	120657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16270	-220	5	-1.33	3901985390	240553	44.98	16440	16540	16020	21400	11550	16490	16220.90	8.08	0	9741	17263	16876	16443	16056	15623	16660	15840	93	4910	500	10880	10	1	18618260	3029	8.49	1.33	12	1.29	1916.00	12263.00	30821	20240318	-47.21	10073	20231031	61.52	30821	-47.21	20240318	12253	32.78	20240118	61500	-73.54	20240318	16010	1.62	20240725	3.51	N	083450	500	93 억	1505166	N	N	0	N	N
31	20240726	110655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16360	-130	5	-0.79	3306476250	204017	38.14	16440	16540	16020	21400	11550	16490	16206.86	8.08	0	14039	17263	16876	16443	16056	15623	16660	15840	93	4910	500	10880	10	1	18618260	3046	8.54	1.33	12	1.10	1916.00	12263.00	30821	20240318	-46.92	10073	20231031	62.41	30821	-46.92	20240318	12253	33.52	20240118	61500	-73.40	20240318	16010	2.19	20240725	3.51	N	083450	500	93 억	1505166	N	N	0	N	N
32	20240726	100653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16170	-320	5	-1.94	2160863850	133329	24.93	16440	16540	16020	21400	11550	16490	16207.00	8.08	0	4012	17263	16876	16443	16056	15623	16660	15840	93	4910	500	10880	10	1	18618260	3011	8.44	1.32	12	0.72	1916.00	12263.00	30821	20240318	-47.54	10073	20231031	60.53	30821	-47.54	20240318	12253	31.97	20240118	61500	-73.71	20240318	16010	1.00	20240725	3.51	N	083450	500	93 억	1505166	N	N	0	N	N
33	20240726	090647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16250	-240	5	-1.46	446649200	27306	5.11	16440	16540	16160	21400	11550	16490	16357.18	8.08	0	2080	17263	16876	16443	16056	15623	16660	15840	93	4910	500	10880	10	1	18618260	3025	8.48	1.33	12	0.15	1916.00	12263.00	30821	20240318	-47.28	10073	20231031	61.32	30821	-47.28	20240318	12253	32.62	20240118	61500	-73.58	20240318	16010	1.50	20240725	3.51	N	083450	500	93 억	1505166	N	N	0	N	N
34	20240725	160650	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16490	-660	5	-3.85	8694265570	529551	81.72	16570	16830	16010	22250	12010	17150	16418.02	7.52	0	97473	17976	17562	17356	16942	16736	17460	16840	93	5100	500	11310	10	1	18618260	3070	8.61	1.34	12	2.84	1916.00	12263.00	30821	20240318	-46.50	10073	20231031	63.70	30821	-46.50	20240318	12253	34.58	20240118	61500	-73.19	20240318	16010	3.00	20240725	3.56	N	083450	500	93 억	1399654	N	N	0	N	N
35	20240725	150658	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16530	-620	5	-3.62	8265479070	503540	77.71	16570	16830	16010	22250	12010	17150	16414.71	7.52	0	85833	17976	17562	17356	16942	16736	17460	16840	93	5100	500	11310	10	1	18618260	3078	8.63	1.35	12	2.70	1916.00	12263.00	30821	20240318	-46.37	10073	20231031	64.10	30821	-46.37	20240318	12253	34.91	20240118	61500	-73.12	20240318	16010	3.25	20240725	3.56	N	083450	500	93 억	1399654	N	N	0	N	N
36	20240725	140657	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16680	-470	5	-2.74	7557435540	460892	71.13	16570	16830	16010	22250	12010	17150	16397.37	7.52	0	75720	17976	17562	17356	16942	16736	17460	16840	93	5100	500	11310	10	1	18618260	3106	8.71	1.36	12	2.48	1916.00	12263.00	30821	20240318	-45.88	10073	20231031	65.59	30821	-45.88	20240318	12253	36.13	20240118	61500	-72.88	20240318	16010	4.18	20240725	3.56	N	083450	500	93 억	1399654	N	N	0	N	N
37	20240725	130652	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16650	-500	5	-2.92	7006697570	427990	66.05	16570	16800	16010	22250	12010	17150	16371.13	7.52	0	70273	17976	17562	17356	16942	16736	17460	16840	93	5100	500	11310	10	1	18618260	3100	8.69	1.36	12	2.30	1916.00	12263.00	30821	20240318	-45.98	10073	20231031	65.29	30821	-45.98	20240318	12253	35.89	20240118	61500	-72.93	20240318	16010	4.00	20240725	3.56	N	083450	500	93 억	1399654	N	N	0	N	N
38	20240725	120656	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16560	-590	5	-3.44	6487481800	396744	61.23	16570	16800	16010	22250	12010	17150	16351.76	7.52	0	54321	17976	17562	17356	16942	16736	17460	16840	93	5100	500	11310	10	1	18618260	3083	8.64	1.35	12	2.13	1916.00	12263.00	30821	20240318	-46.27	10073	20231031	64.40	30821	-46.27	20240318	12253	35.15	20240118	61500	-73.07	20240318	16010	3.44	20240725	3.56	N	083450	500	93 억	1399654	N	N	0	N	N
39	20240725	110650	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16510	-640	5	-3.73	5487353090	336545	51.94	16570	16800	16010	22250	12010	17150	16304.90	7.52	0	41464	17976	17562	17356	16942	16736	17460	16840	93	5100	500	11310	10	1	18618260	3074	8.62	1.35	12	1.81	1916.00	12263.00	30821	20240318	-46.43	10073	20231031	63.90	30821	-46.43	20240318	12253	34.74	20240118	61500	-73.15	20240318	16010	3.12	20240725	3.56	N	083450	500	93 억	1399654	N	N	0	N	N
40	20240725	100650	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16270	-880	5	-5.13	4195673680	257565	39.75	16570	16800	16010	22250	12010	17150	16289.69	7.52	0	26942	17976	17562	17356	16942	16736	17460	16840	93	5100	500	11310	10	1	18618260	3029	8.49	1.33	12	1.38	1916.00	12263.00	30821	20240318	-47.21	10073	20231031	61.52	30821	-47.21	20240318	12253	32.78	20240118	61500	-73.54	20240318	16010	1.62	20240725	3.56	N	083450	500	93 억	1399654	N	N	0	N	N
41	20240725	090648	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16440	-710	5	-4.14	914242800	55576	8.58	16570	16600	16300	22250	12010	17150	16450.03	7.52	0	-1715	17976	17562	17356	16942	16736	17460	16840	93	5100	500	11310	10	1	18618260	3061	8.58	1.34	12	0.30	1916.00	12263.00	30821	20240318	-46.66	10073	20231031	63.21	30821	-46.66	20240318	12253	34.17	20240118	61500	-73.27	20240318	16300	0.86	20240725	3.56	N	083450	500	93 억	1399654	N	N	0	N	N
42	20240724	160644	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17150	-760	5	-4.24	11073990620	637634	234.81	17330	17770	17150	23250	12540	17910	17367.53	7.59	916600	-12958	18870	18390	17850	17370	16830	18120	17100	93	5340	500	11820	10	1	18618260	3193	8.95	1.40	12	3.42	1916.00	12263.00	30821	20240318	-44.36	10073	20231031	70.26	30821	-44.36	20240318	12253	39.97	20240118	61500	-72.11	20240318	17150	0.00	20240724	7.05	N	083450	500	93 억	1413143	N	N	0	N	N
43	20240724	150655	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17170	-740	5	-4.13	10328745360	594232	218.83	17330	17770	17160	23250	12540	17910	17381.52	7.59	916600	-17242	18870	18390	17850	17370	16830	18120	17100	93	5340	500	11820	10	1	18618260	3197	8.96	1.40	12	3.19	1916.00	12263.00	30821	20240318	-44.29	10073	20231031	70.46	30821	-44.29	20240318	12253	40.13	20240118	61500	-72.08	20240318	17160	0.06	20240724	7.05	N	083450	500	93 억	1413143	N	N	0	N	N
44	20240724	140650	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17180	-730	5	-4.08	9369716450	538633	198.35	17330	17770	17160	23250	12540	17910	17395.20	7.59	916600	-31697	18870	18390	17850	17370	16830	18120	17100	93	5340	500	11820	10	1	18618260	3199	8.97	1.40	12	2.89	1916.00	12263.00	30821	20240318	-44.26	10073	20231031	70.55	30821	-44.26	20240318	12253	40.21	20240118	61500	-72.07	20240318	17160	0.12	20240724	7.05	N	083450	500	93 억	1413143	N	N	0	N	N
45	20240724	130657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17390	-520	5	-2.90	8242475060	473231	174.27	17330	17770	17270	23250	12540	17910	17417.27	7.59	916600	-33358	18870	18390	17850	17370	16830	18120	17100	93	5340	500	11820	10	1	18618260	3238	9.08	1.42	12	2.54	1916.00	12263.00	30821	20240318	-43.58	10073	20231031	72.64	30821	-43.58	20240318	12253	41.92	20240118	61500	-71.72	20240318	17210	1.05	20240722	7.05	N	083450	500	93 억	1413143	N	N	0	N	N
46	20240724	120656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17380	-530	5	-2.96	7127644980	408918	150.59	17330	17770	17310	23250	12540	17910	17430.30	7.59	916600	-11060	18870	18390	17850	17370	16830	18120	17100	93	5340	500	11820	10	1	18618260	3236	9.07	1.42	12	2.20	1916.00	12263.00	30821	20240318	-43.61	10073	20231031	72.54	30821	-43.61	20240318	12253	41.84	20240118	61500	-71.74	20240318	17210	0.99	20240722	7.05	N	083450	500	93 억	1413143	N	N	0	N	N
47	20240724	110653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17380	-530	5	-2.96	6380286820	366098	134.82	17330	17770	17310	23250	12540	17910	17427.58	7.59	916600	-6953	18870	18390	17850	17370	16830	18120	17100	93	5340	500	11820	10	1	18618260	3236	9.07	1.42	12	1.97	1916.00	12263.00	30821	20240318	-43.61	10073	20231031	72.54	30821	-43.61	20240318	12253	41.84	20240118	61500	-71.74	20240318	17210	0.99	20240722	7.05	N	083450	500	93 억	1413143	N	N	0	N	N
48	20240724	100706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17430	-480	5	-2.68	4447559300	254736	93.81	17330	17770	17310	23250	12540	17910	17459.18	7.59	916600	22543	18870	18390	17850	17370	16830	18120	17100	93	5340	500	11820	10	1	18618260	3245	9.10	1.42	12	1.37	1916.00	12263.00	30821	20240318	-43.45	10073	20231031	73.04	30821	-43.45	20240318	12253	42.25	20240118	61500	-71.66	20240318	17210	1.28	20240722	7.05	N	083450	500	93 억	1413143	N	N	0	N	N
49	20240724	090648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17400	-510	5	-2.85	1657412220	95373	35.12	17330	17600	17310	23250	12540	17910	17377.25	7.59	916600	29989	18870	18390	17850	17370	16830	18120	17100	93	5340	500	11820	10	1	18618260	3240	9.08	1.42	12	0.51	1916.00	12263.00	30821	20240318	-43.54	10073	20231031	72.74	30821	-43.54	20240318	12253	42.01	20240118	61500	-71.71	20240318	17210	1.10	20240722	7.05	N	083450	500	93 억	1413143	N	N	0	N	N
50	20240723	160641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17910	70	2	0.39	4816003610	268666	74.02	18060	18330	17310	23150	12490	17840	17925.76	5.32	0	636	19113	18476	17843	17206	16573	18160	16890	47	5310	500	11770	10	1	9317745	1669	9.35	1.46	12	2.88	1916.00	12263.00	30821	20240318	-41.89	10073	20231031	77.80	30821	-41.89	20240318	12253	46.17	20240118	61500	-70.88	20240318	17210	4.07	20240722	6.96	N	083450	500	46 억	495901	N	N	0	N	N
51	20240723	150657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17940	100	2	0.56	4506877750	251417	69.27	18060	18330	17310	23150	12490	17840	17926.05	5.32	0	-6712	19113	18476	17843	17206	16573	18160	16890	47	5310	500	11770	10	1	9317745	1672	9.36	1.46	12	2.70	1916.00	12263.00	30821	20240318	-41.79	10073	20231031	78.10	30821	-41.79	20240318	12253	46.41	20240118	61500	-70.83	20240318	17210	4.24	20240722	6.96	N	083450	500	46 억	495901	N	N	0	N	N
52	20240723	140646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18130	290	2	1.63	3532832770	197596	54.44	18060	18330	17310	23150	12490	17840	17879.15	5.32	0	-11089	19113	18476	17843	17206	16573	18160	16890	47	5310	500	11770	10	1	9317745	1689	9.46	1.48	12	2.12	1916.00	12263.00	30821	20240318	-41.18	10073	20231031	79.99	30821	-41.18	20240318	12253	47.96	20240118	61500	-70.52	20240318	17210	5.35	20240722	6.96	N	083450	500	46 억	495901	N	N	0	N	N
53	20240723	130641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17920	80	2	0.45	2970507900	166474	45.87	18060	18330	17310	23150	12490	17840	17843.68	5.32	0	-11424	19113	18476	17843	17206	16573	18160	16890	47	5310	500	11770	10	1	9317745	1670	9.35	1.46	12	1.79	1916.00	12263.00	30821	20240318	-41.86	10073	20231031	77.90	30821	-41.86	20240318	12253	46.25	20240118	61500	-70.86	20240318	17210	4.13	20240722	6.96	N	083450	500	46 억	495901	N	N	0	N	N
54	20240723	120647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17750	-90	5	-0.50	2641240830	147936	40.76	18060	18330	17310	23150	12490	17840	17853.98	5.32	0	-14440	19113	18476	17843	17206	16573	18160	16890	47	5310	500	11770	10	1	9317745	1654	9.26	1.45	12	1.59	1916.00	12263.00	30821	20240318	-42.41	10073	20231031	76.21	30821	-42.41	20240318	12253	44.86	20240118	61500	-71.14	20240318	17210	3.14	20240722	6.96	N	083450	500	46 억	495901	N	N	0	N	N
55	20240723	110649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17720	-120	5	-0.67	2155628370	120566	33.22	18060	18330	17310	23150	12490	17840	17879.37	5.32	0	-7105	19113	18476	17843	17206	16573	18160	16890	47	5310	500	11770	10	1	9317745	1651	9.25	1.44	12	1.29	1916.00	12263.00	30821	20240318	-42.51	10073	20231031	75.92	30821	-42.51	20240318	12253	44.62	20240118	61500	-71.19	20240318	17210	2.96	20240722	6.96	N	083450	500	46 억	495901	N	N	0	N	N
56	20240723	100646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17690	-150	5	-0.84	1455129520	80681	22.23	18060	18330	17650	23150	12490	17840	18036.59	5.32	0	-13430	19113	18476	17843	17206	16573	18160	16890	47	5310	500	11770	10	1	9317745	1648	9.23	1.44	12	0.87	1916.00	12263.00	30821	20240318	-42.60	10073	20231031	75.62	30821	-42.60	20240318	12253	44.37	20240118	61500	-71.24	20240318	17210	2.79	20240722	6.96	N	083450	500	46 억	495901	N	N	0	N	N
57	20240723	090650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18170	330	2	1.85	384680630	21147	5.83	18060	18330	18060	23150	12490	17840	18197.76	5.32	0	418	19113	18476	17843	17206	16573	18160	16890	47	5310	500	11770	10	1	9317745	1693	9.48	1.48	12	0.23	1916.00	12263.00	30821	20240318	-41.05	10073	20231031	80.38	30821	-41.05	20240318	12253	48.29	20240118	61500	-70.46	20240318	17210	5.58	20240722	6.96	N	083450	500	46 억	495901	N	N	0	N	N
58	20240722	160640	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17840	-910	5	-4.85	6380955920	360021	269.70	18470	18480	17210	24350	13130	18750	17722.63	5.41	0	-9941	19176	18962	18826	18612	18476	18895	18545	47	5600	500	12370	10	1	9317745	1662	9.31	1.45	12	3.86	1916.00	12263.00	30821	20240318	-42.12	10073	20231031	77.11	30821	-42.12	20240318	12253	45.60	20240118	61500	-70.99	20240318	17210	3.66	20240722	6.99	N	083450	500	46 억	504259	N	N	0	N	N
59	20240722	150646	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17570	-1180	5	-6.29	6004365950	338762	253.78	18470	18480	17210	24350	13130	18750	17723.31	5.41	0	-14423	19176	18962	18826	18612	18476	18895	18545	47	5600	500	12370	10	1	9317745	1637	9.17	1.43	12	3.64	1916.00	12263.00	30821	20240318	-42.99	10073	20231031	74.43	30821	-42.99	20240318	12253	43.39	20240118	61500	-71.43	20240318	17210	2.09	20240722	6.99	N	083450	500	46 억	504259	N	N	0	N	N
60	20240722	140647	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17350	-1400	5	-7.47	5156397160	290547	217.66	18470	18480	17210	24350	13130	18750	17745.92	5.41	0	-20297	19176	18962	18826	18612	18476	18895	18545	47	5600	500	12370	10	1	9317745	1617	9.06	1.41	12	3.12	1916.00	12263.00	30821	20240318	-43.71	10073	20231031	72.24	30821	-43.71	20240318	12253	41.60	20240118	61500	-71.79	20240318	17210	0.81	20240722	6.99	N	083450	500	46 억	504259	N	N	0	N	N
61	20240722	130644	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17290	-1460	5	-7.79	4483373180	251627	188.50	18470	18480	17210	24350	13130	18750	17816.16	5.41	0	-23399	19176	18962	18826	18612	18476	18895	18545	47	5600	500	12370	10	1	9317745	1611	9.02	1.41	12	2.70	1916.00	12263.00	30821	20240318	-43.90	10073	20231031	71.65	30821	-43.90	20240318	12253	41.11	20240118	61500	-71.89	20240318	17210	0.46	20240722	6.99	N	083450	500	46 억	504259	N	N	0	N	N
62	20240722	120645	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17470	-1280	5	-6.83	3778631900	211022	158.08	18470	18480	17430	24350	13130	18750	17904.85	5.41	0	-21605	19176	18962	18826	18612	18476	18895	18545	47	5600	500	12370	10	1	9317745	1628	9.12	1.42	12	2.26	1916.00	12263.00	30821	20240318	-43.32	10073	20231031	73.43	30821	-43.32	20240318	12253	42.58	20240118	61500	-71.59	20240318	17430	0.23	20240722	6.99	N	083450	500	46 억	504259	N	N	0	N	N
63	20240722	110641	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17650	-1100	5	-5.87	3086471810	171595	128.55	18470	18480	17620	24350	13130	18750	17985.30	5.41	0	-22347	19176	18962	18826	18612	18476	18895	18545	47	5600	500	12370	10	1	9317745	1645	9.21	1.44	12	1.84	1916.00	12263.00	30821	20240318	-42.73	10073	20231031	75.22	30821	-42.73	20240318	12253	44.05	20240118	61500	-71.30	20240318	17620	0.17	20240722	6.99	N	083450	500	46 억	504259	N	N	0	N	N
64	20240722	100644	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17940	-810	5	-4.32	2333006980	129221	96.80	18470	18480	17800	24350	13130	18750	18052.39	5.41	0	-20161	19176	18962	18826	18612	18476	18895	18545	47	5600	500	12370	10	1	9317745	1672	9.36	1.46	12	1.39	1916.00	12263.00	30821	20240318	-41.79	10073	20231031	78.10	30821	-41.79	20240318	12253	46.41	20240118	61500	-70.83	20240318	17800	0.79	20240722	6.99	N	083450	500	46 억	504259	N	N	0	N	N
65	20240722	090644	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18210	-540	5	-2.88	544301220	29761	22.30	18470	18480	18150	24350	13130	18750	18283.24	5.41	0	-2545	19176	18962	18826	18612	18476	18895	18545	47	5600	500	12370	10	1	9317745	1697	9.50	1.48	12	0.32	1916.00	12263.00	30821	20240318	-40.92	10073	20231031	80.78	30821	-40.92	20240318	12253	48.62	20240118	61500	-70.39	20240318	18150	0.33	20240722	6.99	N	083450	500	46 억	504259	N	N	0	N	N
66	20240719	160629	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18750	-250	5	-1.32	2477426690	131533	57.82	18900	19040	18690	24700	13300	19000	18834.88	5.67	0	-23579	19660	19330	18940	18610	18220	19495	18775	47	5700	500	12540	10	1	9317745	1747	9.79	1.53	12	1.41	1916.00	12263.00	30821	20240318	-39.16	10073	20231031	86.14	30821	-39.16	20240318	12253	53.02	20240118	61500	-69.51	20240318	18550	1.08	20240718	7.30	N	083450	500	46 억	527954	N	N	0	N	N
67	20240719	150635	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18830	-170	5	-0.89	2278574140	120943	53.16	18900	19040	18690	24700	13300	19000	18839.47	5.67	0	-21761	19660	19330	18940	18610	18220	19495	18775	47	5700	500	12540	10	1	9317745	1755	9.83	1.54	12	1.30	1916.00	12263.00	30821	20240318	-38.91	10073	20231031	86.94	30821	-38.91	20240318	12253	53.68	20240118	61500	-69.38	20240318	18550	1.51	20240718	7.30	N	083450	500	46 억	527954	N	N	0	N	N
68	20240719	140639	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18840	-160	5	-0.84	2061587850	109433	48.10	18900	19040	18690	24700	13300	19000	18838.14	5.67	0	-19931	19660	19330	18940	18610	18220	19495	18775	47	5700	500	12540	10	1	9317745	1755	9.83	1.54	12	1.17	1916.00	12263.00	30821	20240318	-38.87	10073	20231031	87.03	30821	-38.87	20240318	12253	53.76	20240118	61500	-69.37	20240318	18550	1.56	20240718	7.30	N	083450	500	46 억	527954	N	N	0	N	N
69	20240719	130630	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18740	-260	5	-1.37	1740017800	92294	40.57	18900	19040	18690	24700	13300	19000	18852.26	5.67	0	-19915	19660	19330	18940	18610	18220	19495	18775	47	5700	500	12540	10	1	9317745	1746	9.78	1.53	12	0.99	1916.00	12263.00	30821	20240318	-39.20	10073	20231031	86.04	30821	-39.20	20240318	12253	52.94	20240118	61500	-69.53	20240318	18550	1.02	20240718	7.30	N	083450	500	46 억	527954	N	N	0	N	N
70	20240719	120631	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18900	-100	5	-0.53	1462544920	77532	34.08	18900	19040	18690	24700	13300	19000	18862.96	5.67	0	-16770	19660	19330	18940	18610	18220	19495	18775	47	5700	500	12540	10	1	9317745	1761	9.86	1.54	12	0.83	1916.00	12263.00	30821	20240318	-38.68	10073	20231031	87.63	30821	-38.68	20240318	12253	54.25	20240118	61500	-69.27	20240318	18550	1.89	20240718	7.30	N	083450	500	46 억	527954	N	N	0	N	N
71	20240719	110635	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18930	-70	5	-0.37	1238337420	65684	28.87	18900	19040	18690	24700	13300	19000	18851.93	5.67	0	-14988	19660	19330	18940	18610	18220	19495	18775	47	5700	500	12540	10	1	9317745	1764	9.88	1.54	12	0.70	1916.00	12263.00	30821	20240318	-38.58	10073	20231031	87.93	30821	-38.58	20240318	12253	54.49	20240118	61500	-69.22	20240318	18550	2.05	20240718	7.30	N	083450	500	46 억	527954	N	N	0	N	N
72	20240719	100540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18810	-190	5	-1.00	793876350	42104	18.51	18900	19040	18690	24700	13300	19000	18853.55	5.67	0	-9309	19660	19330	18940	18610	18220	19495	18775	47	5700	500	12540	10	1	9317745	1753	9.82	1.53	12	0.45	1916.00	12263.00	30821	20240318	-38.97	10073	20231031	86.74	30821	-38.97	20240318	12253	53.51	20240118	61500	-69.41	20240318	18550	1.40	20240718	7.30	N	083450	500	46 억	527954	N	N	0	N	N
73	20240719	090644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18700	-300	5	-1.58	221030970	11704	5.14	18900	18990	18700	24700	13300	19000	18880.45	5.67	0	-3688	19660	19330	18940	18610	18220	19495	18775	47	5700	500	12540	10	1	9317745	1742	9.76	1.52	12	0.13	1916.00	12263.00	30821	20240318	-39.33	10073	20231031	85.64	30821	-39.33	20240318	12253	52.62	20240118	61500	-69.59	20240318	18550	0.81	20240718	7.30	N	083450	500	46 억	527954	N	N	0	N	N
74	20240718	160622	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19000	-460	5	-2.36	4232137550	225426	96.21	18890	19270	18550	25250	13630	19460	18771.78	5.86	0	-19307	20713	20086	19773	19146	18833	19930	18990	47	5790	500	12840	10	1	9317745	1770	9.92	1.55	12	2.42	1916.00	12263.00	30821	20240318	-38.35	10073	20231031	88.62	30821	-38.35	20240318	12253	55.06	20240118	61500	-69.11	20240318	18550	2.43	20240718	7.05	N	083450	500	46 억	546340	N	N	1	N	N
75	20240718	150631	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18840	-620	5	-3.19	3904762240	208134	88.83	18890	19270	18550	25250	13630	19460	18760.81	5.86	0	-18873	20713	20086	19773	19146	18833	19930	18990	47	5790	500	12840	10	1	9317745	1755	9.83	1.54	12	2.23	1916.00	12263.00	30821	20240318	-38.87	10073	20231031	87.03	30821	-38.87	20240318	12253	53.76	20240118	61500	-69.37	20240318	18550	1.56	20240718	7.05	N	083450	500	46 억	546340	N	N	1	N	N
76	20240718	140626	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18800	-660	5	-3.39	3589012840	191340	81.67	18890	19270	18550	25250	13630	19460	18757.25	5.86	0	-19520	20713	20086	19773	19146	18833	19930	18990	47	5790	500	12840	10	1	9317745	1752	9.81	1.53	12	2.05	1916.00	12263.00	30821	20240318	-39.00	10073	20231031	86.64	30821	-39.00	20240318	12253	53.43	20240118	61500	-69.43	20240318	18550	1.35	20240718	7.05	N	083450	500	46 억	546340	N	N	1	N	N
77	20240718	130628	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18650	-810	5	-4.16	3320061750	176991	75.54	18890	19270	18550	25250	13630	19460	18758.36	5.86	0	-19106	20713	20086	19773	19146	18833	19930	18990	47	5790	500	12840	10	1	9317745	1738	9.73	1.52	12	1.90	1916.00	12263.00	30821	20240318	-39.49	10073	20231031	85.15	30821	-39.49	20240318	12253	52.21	20240118	61500	-69.67	20240318	18550	0.54	20240718	7.05	N	083450	500	46 억	546340	N	N	1	N	N
78	20240718	120628	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18690	-770	5	-3.96	2934873960	156341	66.73	18890	19270	18550	25250	13630	19460	18772.26	5.86	0	-16284	20713	20086	19773	19146	18833	19930	18990	47	5790	500	12840	10	1	9317745	1741	9.75	1.52	12	1.68	1916.00	12263.00	30821	20240318	-39.36	10073	20231031	85.55	30821	-39.36	20240318	12253	52.53	20240118	61500	-69.61	20240318	18550	0.75	20240718	7.05	N	083450	500	46 억	546340	N	N	1	N	N
79	20240718	110631	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18680	-780	5	-4.01	2468394450	131343	56.06	18890	19270	18550	25250	13630	19460	18793.50	5.86	0	-13016	20713	20086	19773	19146	18833	19930	18990	47	5790	500	12840	10	1	9317745	1741	9.75	1.52	12	1.41	1916.00	12263.00	30821	20240318	-39.39	10073	20231031	85.45	30821	-39.39	20240318	12253	52.45	20240118	61500	-69.63	20240318	18550	0.70	20240718	7.05	N	083450	500	46 억	546340	N	N	1	N	N
80	20240718	100633	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18750	-710	5	-3.65	2043872470	108765	46.42	18890	19270	18550	25250	13630	19460	18791.64	5.86	0	-8055	20713	20086	19773	19146	18833	19930	18990	47	5790	500	12840	10	1	9317745	1747	9.79	1.53	12	1.17	1916.00	12263.00	30821	20240318	-39.16	10073	20231031	86.14	30821	-39.16	20240318	12253	53.02	20240118	61500	-69.51	20240318	18550	1.08	20240718	7.05	N	083450	500	46 억	546340	N	N	1	N	N
81	20240718	090633	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18610	-850	5	-4.37	609194450	32463	13.86	18890	19270	18550	25250	13630	19460	18765.81	5.86	0	838	20713	20086	19773	19146	18833	19930	18990	47	5790	500	12840	10	1	9317745	1734	9.71	1.52	12	0.35	1916.00	12263.00	30821	20240318	-39.62	10073	20231031	84.75	30821	-39.62	20240318	12253	51.88	20240118	61500	-69.74	20240318	18550	0.32	20240718	7.05	N	083450	500	46 억	546340	N	N	1	N	N
82	20240717	160658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19460	-1040	5	-5.07	4623238780	231851	112.65	20300	20400	19460	26650	14350	20500	19942.77	5.95	0	-7599	21566	21032	20766	20232	19966	20900	20100	47	6150	500	13530	10	1	9317745	1813	10.16	1.59	12	2.49	1916.00	12263.00	30821	20240318	-36.86	10073	20231031	93.19	30821	-36.86	20240318	12253	58.82	20240118	61500	-68.36	20240318	18730	3.90	20240704	7.11	N	083450	500	46 억	554077	N	N	1	N	N
83	20240717	150702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19770	-730	5	-3.56	3986650950	199311	96.84	20300	20400	19650	26650	14350	20500	20002.11	5.95	0	-5985	21566	21032	20766	20232	19966	20900	20100	47	6150	500	13530	10	1	9317745	1842	10.32	1.61	12	2.14	1916.00	12263.00	30821	20240318	-35.86	10073	20231031	96.27	30821	-35.86	20240318	12253	61.35	20240118	61500	-67.85	20240318	18730	5.55	20240704	7.11	N	083450	500	46 억	554077	N	N	1	N	N
84	20240717	140659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19850	-650	5	-3.17	3318915600	165500	80.41	20300	20400	19760	26650	14350	20500	20053.82	5.95	0	-7756	21566	21032	20766	20232	19966	20900	20100	47	6150	500	13530	10	1	9317745	1850	10.36	1.62	12	1.78	1916.00	12263.00	30821	20240318	-35.60	10073	20231031	97.06	30821	-35.60	20240318	12253	62.00	20240118	61500	-67.72	20240318	18730	5.98	20240704	7.11	N	083450	500	46 억	554077	N	N	1	N	N
85	20240717	130658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19940	-560	5	-2.73	2582691740	128418	62.40	20300	20400	19940	26650	14350	20500	20111.54	5.95	0	-4001	21566	21032	20766	20232	19966	20900	20100	47	6150	500	13530	10	1	9317745	1858	10.41	1.63	12	1.38	1916.00	12263.00	30821	20240318	-35.30	10073	20231031	97.95	30821	-35.30	20240318	12253	62.74	20240118	61500	-67.58	20240318	18730	6.46	20240704	7.11	N	083450	500	46 억	554077	N	N	1	N	N
86	20240717	120659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20000	-500	5	-2.44	2204886800	109524	53.22	20300	20400	20000	26650	14350	20500	20131.47	5.95	0	-1739	21566	21032	20766	20232	19966	20900	20100	47	6150	500	13530	50	1	9317745	1864	10.44	1.63	12	1.18	1916.00	12263.00	30821	20240318	-35.11	10073	20231031	98.55	30821	-35.11	20240318	12253	63.23	20240118	61500	-67.48	20240318	18730	6.78	20240704	7.11	N	083450	500	46 억	554077	N	N	1	N	N
87	20240717	110659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20000	-500	5	-2.44	2053002100	101939	49.53	20300	20400	20000	26650	14350	20500	20139.45	5.95	0	-1266	21566	21032	20766	20232	19966	20900	20100	47	6150	500	13530	50	1	9317745	1864	10.44	1.63	12	1.09	1916.00	12263.00	30821	20240318	-35.11	10073	20231031	98.55	30821	-35.11	20240318	12253	63.23	20240118	61500	-67.48	20240318	18730	6.78	20240704	7.11	N	083450	500	46 억	554077	N	N	1	N	N
88	20240717	100658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20100	-400	5	-1.95	1689082300	83798	40.72	20300	20400	20000	26650	14350	20500	20156.51	5.95	0	-2559	21566	21032	20766	20232	19966	20900	20100	47	6150	500	13530	50	1	9317745	1873	10.49	1.64	12	0.90	1916.00	12263.00	30821	20240318	-34.78	10073	20231031	99.54	30821	-34.78	20240318	12253	64.04	20240118	61500	-67.32	20240318	18730	7.31	20240704	7.11	N	083450	500	46 억	554077	N	N	1	N	N
89	20240717	090540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20100	-400	5	-1.95	298412600	14757	7.17	20300	20350	20100	26650	14350	20500	20221.39	5.95	0	-1624	21566	21032	20766	20232	19966	20900	20100	47	6150	500	13530	50	1	9317745	1873	10.49	1.64	12	0.16	1916.00	12263.00	30821	20240318	-34.78	10073	20231031	99.54	30821	-34.78	20240318	12253	64.04	20240118	61500	-67.32	20240318	18730	7.31	20240704	7.11	N	083450	500	46 억	554077	N	N	1	N	N
90	20240716	160700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20500	-400	5	-1.91	3919256200	188934	69.24	21150	21300	20500	27150	14650	20900	20744.34	6.06	0	-11426	22433	21666	21083	20316	19733	21375	20025	47	6250	500	13790	50	1	9317745	1910	10.70	1.67	12	2.03	1916.00	12263.00	30821	20240318	-33.49	10073	20231031	103.51	30821	-33.49	20240318	12253	67.31	20240118	61500	-66.67	20240318	18730	9.45	20240704	7.14	N	083450	500	46 억	564608	N	N	1	N	N
91	20240716	150707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20600	-300	5	-1.44	3248447000	156391	57.31	21150	21300	20550	27150	14650	20900	20771.24	6.06	0	-10928	22433	21666	21083	20316	19733	21375	20025	47	6250	500	13790	50	1	9317745	1919	10.75	1.68	12	1.68	1916.00	12263.00	30821	20240318	-33.16	10073	20231031	104.51	30821	-33.16	20240318	12253	68.12	20240118	61500	-66.50	20240318	18730	9.98	20240704	7.14	N	083450	500	46 억	564608	N	N	0	N	N
92	20240716	140705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20550	-350	5	-1.67	2908423900	139894	51.27	21150	21300	20550	27150	14650	20900	20790.12	6.06	0	-10206	22433	21666	21083	20316	19733	21375	20025	47	6250	500	13790	50	1	9317745	1915	10.73	1.68	12	1.50	1916.00	12263.00	30821	20240318	-33.32	10073	20231031	104.01	30821	-33.32	20240318	12253	67.71	20240118	61500	-66.59	20240318	18730	9.72	20240704	7.14	N	083450	500	46 억	564608	N	N	0	N	N
93	20240716	130705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20700	-200	5	-0.96	2572885750	123625	45.30	21150	21300	20600	27150	14650	20900	20811.95	6.06	0	-9256	22433	21666	21083	20316	19733	21375	20025	47	6250	500	13790	50	1	9317745	1929	10.80	1.69	12	1.33	1916.00	12263.00	30821	20240318	-32.84	10073	20231031	105.50	30821	-32.84	20240318	12253	68.94	20240118	61500	-66.34	20240318	18730	10.52	20240704	7.14	N	083450	500	46 억	564608	N	N	0	N	N
94	20240716	120703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20700	-200	5	-0.96	2287562000	109839	40.25	21150	21300	20600	27150	14650	20900	20826.44	6.06	0	-7647	22433	21666	21083	20316	19733	21375	20025	47	6250	500	13790	50	1	9317745	1929	10.80	1.69	12	1.18	1916.00	12263.00	30821	20240318	-32.84	10073	20231031	105.50	30821	-32.84	20240318	12253	68.94	20240118	61500	-66.34	20240318	18730	10.52	20240704	7.14	N	083450	500	46 억	564608	N	N	0	N	N
95	20240716	110703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20750	-150	5	-0.72	2124312700	101941	37.36	21150	21300	20600	27150	14650	20900	20838.59	6.06	0	-6975	22433	21666	21083	20316	19733	21375	20025	47	6250	500	13790	50	1	9317745	1933	10.83	1.69	12	1.09	1916.00	12263.00	30821	20240318	-32.68	10073	20231031	106.00	30821	-32.68	20240318	12253	69.35	20240118	61500	-66.26	20240318	18730	10.78	20240704	7.14	N	083450	500	46 억	564608	N	N	0	N	N
96	20240716	100704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20800	-100	5	-0.48	1516347950	72531	26.58	21150	21300	20650	27150	14650	20900	20906.21	6.06	0	-7869	22433	21666	21083	20316	19733	21375	20025	47	6250	500	13790	50	1	9317745	1938	10.86	1.70	12	0.78	1916.00	12263.00	30821	20240318	-32.51	10073	20231031	106.49	30821	-32.51	20240318	12253	69.75	20240118	61500	-66.18	20240318	18730	11.05	20240704	7.14	N	083450	500	46 억	564608	N	N	0	N	N
97	20240716	090702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20850	-50	5	-0.24	624355850	29606	10.85	21150	21300	20850	27150	14650	20900	21089.43	6.06	0	1766	22433	21666	21083	20316	19733	21375	20025	47	6250	500	13790	50	1	9317745	1943	10.88	1.70	12	0.32	1916.00	12263.00	30821	20240318	-32.35	10073	20231031	106.99	30821	-32.35	20240318	12253	70.16	20240118	61500	-66.10	20240318	18730	11.32	20240704	7.14	N	083450	500	46 억	564608	N	N	0	N	N
98	20240715	160652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20900	-400	5	-1.88	5494656300	261122	66.82	21300	21850	20500	27650	14950	21300	21042.62	6.15	0	-9990	23033	22166	21483	20616	19933	21825	20275	47	6350	500	14050	50	1	9317745	1947	10.91	1.70	12	2.80	1916.00	12263.00	30821	20240318	-32.19	10073	20231031	107.49	30821	-32.19	20240318	12253	70.57	20240118	61500	-66.02	20240318	18730	11.59	20240704	7.27	N	083450	500	46 억	572730	N	N	1	N	N
99	20240715	150657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20850	-450	5	-2.11	5259283450	249860	63.94	21300	21850	20500	27650	14950	21300	21048.89	6.15	0	-10235	23033	22166	21483	20616	19933	21825	20275	47	6350	500	14050	50	1	9317745	1943	10.88	1.70	12	2.68	1916.00	12263.00	30821	20240318	-32.35	10073	20231031	106.99	30821	-32.35	20240318	12253	70.16	20240118	61500	-66.10	20240318	18730	11.32	20240704	7.27	N	083450	500	46 억	572730	N	N	1	N	N
100	20240715	140655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20800	-500	5	-2.35	4912154950	233307	59.70	21300	21850	20500	27650	14950	21300	21054.43	6.15	0	-9056	23033	22166	21483	20616	19933	21825	20275	47	6350	500	14050	50	1	9317745	1938	10.86	1.70	12	2.50	1916.00	12263.00	30821	20240318	-32.51	10073	20231031	106.49	30821	-32.51	20240318	12253	69.75	20240118	61500	-66.18	20240318	18730	11.05	20240704	7.27	N	083450	500	46 억	572730	N	N	1	N	N
101	20240715	130657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21150	-150	5	-0.70	4315993150	204825	52.41	21300	21850	20500	27650	14950	21300	21071.57	6.15	0	-8933	23033	22166	21483	20616	19933	21825	20275	47	6350	500	14050	50	1	9317745	1971	11.04	1.72	12	2.20	1916.00	12263.00	30821	20240318	-31.38	10073	20231031	109.97	30821	-31.38	20240318	12253	72.61	20240118	61500	-65.61	20240318	18730	12.92	20240704	7.27	N	083450	500	46 억	572730	N	N	1	N	N
102	20240715	120656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20850	-450	5	-2.11	3410030400	162016	41.46	21300	21850	20500	27650	14950	21300	21047.44	6.15	0	-5886	23033	22166	21483	20616	19933	21825	20275	47	6350	500	14050	50	1	9317745	1943	10.88	1.70	12	1.74	1916.00	12263.00	30821	20240318	-32.35	10073	20231031	106.99	30821	-32.35	20240318	12253	70.16	20240118	61500	-66.10	20240318	18730	11.32	20240704	7.27	N	083450	500	46 억	572730	N	N	1	N	N
103	20240715	110656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20700	-600	5	-2.82	1929008950	92460	23.66	21300	21450	20500	27650	14950	21300	20863.00	6.15	0	-68	23033	22166	21483	20616	19933	21825	20275	47	6350	500	14050	50	1	9317745	1929	10.80	1.69	12	0.99	1916.00	12263.00	30821	20240318	-32.84	10073	20231031	105.50	30821	-32.84	20240318	12253	68.94	20240118	61500	-66.34	20240318	18730	10.52	20240704	7.27	N	083450	500	46 억	572730	N	N	1	N	N
104	20240715	100656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20800	-500	5	-2.35	1657227350	79322	20.30	21300	21450	20500	27650	14950	21300	20892.22	6.15	0	143	23033	22166	21483	20616	19933	21825	20275	47	6350	500	14050	50	1	9317745	1938	10.86	1.70	12	0.85	1916.00	12263.00	30821	20240318	-32.51	10073	20231031	106.49	30821	-32.51	20240318	12253	69.75	20240118	61500	-66.18	20240318	18730	11.05	20240704	7.27	N	083450	500	46 억	572730	N	N	1	N	N
105	20240715	090656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21400	100	2	0.47	278665250	13133	3.36	21300	21450	20850	27650	14950	21300	21218.48	6.15	0	-2056	23033	22166	21483	20616	19933	21825	20275	47	6350	500	14050	50	1	9317745	1994	11.17	1.75	12	0.14	1916.00	12263.00	30821	20240318	-30.57	10073	20231031	112.45	30821	-30.57	20240318	12253	74.65	20240118	61500	-65.20	20240318	18730	14.26	20240704	7.27	N	083450	500	46 억	572730	N	N	1	N	N
106	20240712	160650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21300	-200	5	-0.93	8331998900	386873	65.56	21450	22350	20800	27950	15050	21500	21537.31	6.49	0	-36061	23600	22550	21800	20750	20000	22175	20375	47	6450	500	14190	50	1	9317745	1985	11.12	1.74	12	4.15	1916.00	12263.00	30821	20240318	-30.89	10073	20231031	111.46	30821	-30.89	20240318	12253	73.83	20240118	61500	-65.37	20240318	18730	13.72	20240704	7.21	N	083450	500	46 억	604760	N	N	1	N	N
107	20240712	150655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20950	-550	5	-2.56	7703005850	357091	60.52	21450	22350	20850	27950	15050	21500	21571.90	6.49	0	-32727	23600	22550	21800	20750	20000	22175	20375	47	6450	500	14190	50	1	9317745	1952	10.93	1.71	12	3.83	1916.00	12263.00	30821	20240318	-32.03	10073	20231031	107.98	30821	-32.03	20240318	12253	70.98	20240118	61500	-65.93	20240318	18730	11.85	20240704	7.21	N	083450	500	46 억	604760	N	N	1	N	N
108	20240712	140658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21200	-300	5	-1.40	6411434200	295762	50.12	21450	22350	20850	27950	15050	21500	21678.73	6.49	0	-36361	23600	22550	21800	20750	20000	22175	20375	47	6450	500	14190	50	1	9317745	1975	11.06	1.73	12	3.17	1916.00	12263.00	30821	20240318	-31.22	10073	20231031	110.46	30821	-31.22	20240318	12253	73.02	20240118	61500	-65.53	20240318	18730	13.19	20240704	7.21	N	083450	500	46 억	604760	N	N	1	N	N
109	20240712	130653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21650	150	2	0.70	5923233250	273055	46.27	21450	22350	20850	27950	15050	21500	21693.69	6.49	0	-34131	23600	22550	21800	20750	20000	22175	20375	47	6450	500	14190	50	1	9317745	2017	11.30	1.77	12	2.93	1916.00	12263.00	30821	20240318	-29.76	10073	20231031	114.93	30821	-29.76	20240318	12253	76.69	20240118	61500	-64.80	20240318	18730	15.59	20240704	7.21	N	083450	500	46 억	604760	N	N	1	N	N
110	20240712	120654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21550	50	2	0.23	5356551550	247008	41.86	21450	22350	20850	27950	15050	21500	21687.06	6.49	0	-30760	23600	22550	21800	20750	20000	22175	20375	47	6450	500	14190	50	1	9317745	2008	11.25	1.76	12	2.65	1916.00	12263.00	30821	20240318	-30.08	10073	20231031	113.94	30821	-30.08	20240318	12253	75.88	20240118	61500	-64.96	20240318	18730	15.06	20240704	7.21	N	083450	500	46 억	604760	N	N	1	N	N
111	20240712	110652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21650	150	2	0.70	4770357300	219639	37.22	21450	22350	20850	27950	15050	21500	21720.83	6.49	0	-23165	23600	22550	21800	20750	20000	22175	20375	47	6450	500	14190	50	1	9317745	2017	11.30	1.77	12	2.36	1916.00	12263.00	30821	20240318	-29.76	10073	20231031	114.93	30821	-29.76	20240318	12253	76.69	20240118	61500	-64.80	20240318	18730	15.59	20240704	7.21	N	083450	500	46 억	604760	N	N	1	N	N
112	20240712	100654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21650	150	2	0.70	4104789850	188920	32.02	21450	22350	20850	27950	15050	21500	21729.78	6.49	0	-21182	23600	22550	21800	20750	20000	22175	20375	47	6450	500	14190	50	1	9317745	2017	11.30	1.77	12	2.03	1916.00	12263.00	30821	20240318	-29.76	10073	20231031	114.93	30821	-29.76	20240318	12253	76.69	20240118	61500	-64.80	20240318	18730	15.59	20240704	7.21	N	083450	500	46 억	604760	N	N	1	N	N
113	20240712	090650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21150	-350	5	-1.63	465516850	21770	3.69	21450	21700	21050	27950	15050	21500	21373.26	6.49	0	-2400	23600	22550	21800	20750	20000	22175	20375	47	6450	500	14190	50	1	9317745	1971	11.04	1.72	12	0.23	1916.00	12263.00	30821	20240318	-31.38	10073	20231031	109.97	30821	-31.38	20240318	12253	72.61	20240118	61500	-65.61	20240318	18730	12.92	20240704	7.21	N	083450	500	46 억	604760	N	N	1	N	N
114	20240711	160648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21500	100	2	0.47	12894485700	584896	142.06	21650	22850	21050	27800	15000	21400	22046.52	6.66	0	-20944	22900	22150	21650	20900	20400	21900	20650	47	6400	500	14120	50	1	9317745	2003	11.22	1.75	12	6.28	1916.00	12263.00	30821	20240318	-30.24	10073	20231031	113.44	30821	-30.24	20240318	12253	75.47	20240118	61500	-65.04	20240318	18730	14.79	20240704	7.11	N	083450	500	46 억	620501	N	N	1	N	N
115	20240711	150654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21750	350	2	1.64	12526460150	567850	137.92	21650	22850	21050	27800	15000	21400	22059.45	6.66	0	-21358	22900	22150	21650	20900	20400	21900	20650	47	6400	500	14120	50	1	9317745	2027	11.35	1.77	12	6.09	1916.00	12263.00	30821	20240318	-29.43	10073	20231031	115.92	30821	-29.43	20240318	12253	77.51	20240118	61500	-64.63	20240318	18730	16.12	20240704	7.11	N	083450	500	46 억	620501	N	N	0	N	N
116	20240711	140653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21750	350	2	1.64	11808503450	535099	129.96	21650	22850	21050	27800	15000	21400	22067.89	6.66	0	-15492	22900	22150	21650	20900	20400	21900	20650	47	6400	500	14120	50	1	9317745	2027	11.35	1.77	12	5.74	1916.00	12263.00	30821	20240318	-29.43	10073	20231031	115.92	30821	-29.43	20240318	12253	77.51	20240118	61500	-64.63	20240318	18730	16.12	20240704	7.11	N	083450	500	46 억	620501	N	N	0	N	N
117	20240711	130651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21800	400	2	1.87	11026431350	499091	121.22	21650	22850	21050	27800	15000	21400	22093.03	6.66	0	-20483	22900	22150	21650	20900	20400	21900	20650	47	6400	500	14120	50	1	9317745	2031	11.38	1.78	12	5.36	1916.00	12263.00	30821	20240318	-29.27	10073	20231031	116.42	30821	-29.27	20240318	12253	77.92	20240118	61500	-64.55	20240318	18730	16.39	20240704	7.11	N	083450	500	46 억	620501	N	N	0	N	N
118	20240711	120651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22100	700	2	3.27	10157614100	459462	111.59	21650	22850	21050	27800	15000	21400	22107.63	6.66	0	-24055	22900	22150	21650	20900	20400	21900	20650	47	6400	500	14120	50	1	9317745	2059	11.53	1.80	12	4.93	1916.00	12263.00	30821	20240318	-28.30	10073	20231031	119.40	30821	-28.30	20240318	12253	80.36	20240118	61500	-64.07	20240318	18730	17.99	20240704	7.11	N	083450	500	46 억	620501	N	N	0	N	N
119	20240711	110649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22500	1100	2	5.14	8286457000	375750	91.26	21650	22850	21050	27800	15000	21400	22053.11	6.66	0	-9676	22900	22150	21650	20900	20400	21900	20650	47	6400	500	14120	50	1	9317745	2096	11.74	1.83	12	4.03	1916.00	12263.00	30821	20240318	-27.00	10073	20231031	123.37	30821	-27.00	20240318	12253	83.63	20240118	61500	-63.41	20240318	18730	20.13	20240704	7.11	N	083450	500	46 억	620501	N	N	0	N	N
120	20240711	100650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21900	500	2	2.34	3123723400	145043	35.23	21650	22000	21050	27800	15000	21400	21536.53	6.66	0	-1747	22900	22150	21650	20900	20400	21900	20650	47	6400	500	14120	50	1	9317745	2041	11.43	1.79	12	1.56	1916.00	12263.00	30821	20240318	-28.94	10073	20231031	117.41	30821	-28.94	20240318	12253	78.73	20240118	61500	-64.39	20240318	18730	16.92	20240704	7.11	N	083450	500	46 억	620501	N	N	0	N	N
121	20240711	090648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21600	200	2	0.93	648255000	30012	7.29	21650	21850	21400	27800	15000	21400	21599.86	6.66	0	-4798	22900	22150	21650	20900	20400	21900	20650	47	6400	500	14120	50	1	9317745	2013	11.27	1.76	12	0.32	1916.00	12263.00	30821	20240318	-29.92	10073	20231031	114.43	30821	-29.92	20240318	12253	76.28	20240118	61500	-64.88	20240318	18730	15.32	20240704	7.11	N	083450	500	46 억	620501	N	N	0	N	N
122	20240710	160647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21400	-500	5	-2.28	8839873850	406840	20.25	22100	22400	21150	28450	15350	21900	21727.71	6.67	0	-11451	24533	23216	21083	19766	17633	23875	20425	47	6550	500	14450	50	1	9317745	1994	11.17	1.75	12	4.37	1916.00	12263.00	30821	20240318	-30.57	10073	20231031	112.45	30821	-30.57	20240318	12253	74.65	20240118	61500	-65.20	20240318	18730	14.26	20240704	7.24	N	083450	500	46 억	621497	N	N	0	N	N
123	20240710	150649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21650	-250	5	-1.14	8502437150	391133	19.47	22100	22400	21150	28450	15350	21900	21737.23	6.67	0	-12449	24533	23216	21083	19766	17633	23875	20425	47	6550	500	14450	50	1	9317745	2017	11.30	1.77	12	4.20	1916.00	12263.00	30821	20240318	-29.76	10073	20231031	114.93	30821	-29.76	20240318	12253	76.69	20240118	61500	-64.80	20240318	18730	15.59	20240704	7.24	N	083450	500	46 억	621497	N	N	0	N	N
124	20240710	140647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21600	-300	5	-1.37	7245592250	333468	16.60	22100	22400	21150	28450	15350	21900	21727.07	6.67	0	-6675	24533	23216	21083	19766	17633	23875	20425	47	6550	500	14450	50	1	9317745	2013	11.27	1.76	12	3.58	1916.00	12263.00	30821	20240318	-29.92	10073	20231031	114.43	30821	-29.92	20240318	12253	76.28	20240118	61500	-64.88	20240318	18730	15.32	20240704	7.24	N	083450	500	46 억	621497	N	N	0	N	N
125	20240710	130648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21450	-450	5	-2.05	6679898500	307053	15.29	22100	22400	21150	28450	15350	21900	21754.02	6.67	0	-5365	24533	23216	21083	19766	17633	23875	20425	47	6550	500	14450	50	1	9317745	1999	11.20	1.75	12	3.30	1916.00	12263.00	30821	20240318	-30.40	10073	20231031	112.95	30821	-30.40	20240318	12253	75.06	20240118	61500	-65.12	20240318	18730	14.52	20240704	7.24	N	083450	500	46 억	621497	N	N	0	N	N
126	20240710	120648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21600	-300	5	-1.37	6309318750	289816	14.43	22100	22400	21150	28450	15350	21900	21769.28	6.67	0	-5653	24533	23216	21083	19766	17633	23875	20425	47	6550	500	14450	50	1	9317745	2013	11.27	1.76	12	3.11	1916.00	12263.00	30821	20240318	-29.92	10073	20231031	114.43	30821	-29.92	20240318	12253	76.28	20240118	61500	-64.88	20240318	18730	15.32	20240704	7.24	N	083450	500	46 억	621497	N	N	0	N	N
127	20240710	110648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21500	-400	5	-1.83	5774733050	264990	13.19	22100	22400	21150	28450	15350	21900	21791.54	6.67	0	1186	24533	23216	21083	19766	17633	23875	20425	47	6550	500	14450	50	1	9317745	2003	11.22	1.75	12	2.84	1916.00	12263.00	30821	20240318	-30.24	10073	20231031	113.44	30821	-30.24	20240318	12253	75.47	20240118	61500	-65.04	20240318	18730	14.79	20240704	7.24	N	083450	500	46 억	621497	N	N	0	N	N
128	20240710	100644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21700	-200	5	-0.91	3810774600	173358	8.63	22100	22400	21700	28450	15350	21900	21982.97	6.67	0	-18285	24533	23216	21083	19766	17633	23875	20425	47	6550	500	14450	50	1	9317745	2022	11.33	1.77	12	1.86	1916.00	12263.00	30821	20240318	-29.59	10073	20231031	115.43	30821	-29.59	20240318	12253	77.10	20240118	61500	-64.72	20240318	18730	15.86	20240704	7.24	N	083450	500	46 억	621497	N	N	0	N	N
129	20240710	090648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21850	-50	5	-0.23	1754453950	79496	3.96	22100	22400	21700	28450	15350	21900	22073.62	6.67	0	-16345	24533	23216	21083	19766	17633	23875	20425	47	6550	500	14450	50	1	9317745	2036	11.40	1.78	12	0.85	1916.00	12263.00	30821	20240318	-29.11	10073	20231031	116.92	30821	-29.11	20240318	12253	78.32	20240118	61500	-64.47	20240318	18730	16.66	20240704	7.24	N	083450	500	46 억	621497	N	N	0	N	N
130	20240709	160645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21900	3000	2	15.87	42514232320	1994991	1273.19	19100	22400	18950	24550	13230	18900	21309.95	6.42	0	46320	19480	19190	19020	18730	18560	19105	18645	47	5650	500	12470	50	1	9317745	2041	11.43	1.79	12	21.41	1916.00	12263.00	30821	20240318	-28.94	10073	20231031	117.41	30821	-28.94	20240318	12253	78.73	20240118	61500	-64.39	20240318	18730	16.92	20240704	7.01	N	083450	500	46 억	597997	N	N	0	N	N
131	20240709	150647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22050	3150	2	16.67	40708887020	1913045	1220.90	19100	22400	18950	24550	13230	18900	21279.63	6.42	0	43852	19480	19190	19020	18730	18560	19105	18645	47	5650	500	12470	50	1	9317745	2055	11.51	1.80	12	20.53	1916.00	12263.00	30821	20240318	-28.46	10073	20231031	118.90	30821	-28.46	20240318	12253	79.96	20240118	61500	-64.15	20240318	18730	17.73	20240704	7.01	N	083450	500	46 억	597997	N	N	0	N	N
132	20240709	140647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21850	2950	2	15.61	38529812670	1813274	1157.22	19100	22400	18950	24550	13230	18900	21248.75	6.42	0	27253	19480	19190	19020	18730	18560	19105	18645	47	5650	500	12470	50	1	9317745	2036	11.40	1.78	12	19.46	1916.00	12263.00	30821	20240318	-29.11	10073	20231031	116.92	30821	-29.11	20240318	12253	78.32	20240118	61500	-64.47	20240318	18730	16.66	20240704	7.01	N	083450	500	46 억	597997	N	N	0	N	N
133	20240709	130650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21800	2900	2	15.34	32709550370	1547673	987.72	19100	22400	18950	24550	13230	18900	21134.66	6.42	0	7711	19480	19190	19020	18730	18560	19105	18645	47	5650	500	12470	50	1	9317745	2031	11.38	1.78	12	16.61	1916.00	12263.00	30821	20240318	-29.27	10073	20231031	116.42	30821	-29.27	20240318	12253	77.92	20240118	61500	-64.55	20240318	18730	16.39	20240704	7.01	N	083450	500	46 억	597997	N	N	0	N	N
134	20240709	120651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21300	2400	2	12.70	27913733670	1324109	845.04	19100	22400	18950	24550	13230	18900	21081.14	6.42	0	7151	19480	19190	19020	18730	18560	19105	18645	47	5650	500	12470	50	1	9317745	1985	11.12	1.74	12	14.21	1916.00	12263.00	30821	20240318	-30.89	10073	20231031	111.46	30821	-30.89	20240318	12253	73.83	20240118	61500	-65.37	20240318	18730	13.72	20240704	7.01	N	083450	500	46 억	597997	N	N	0	N	N
135	20240709	110650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21400	2500	2	13.23	13832922270	674147	430.24	19100	21700	18950	24550	13230	18900	20519.15	6.42	0	4327	19480	19190	19020	18730	18560	19105	18645	47	5650	500	12470	50	1	9317745	1994	11.17	1.75	12	7.24	1916.00	12263.00	30821	20240318	-30.57	10073	20231031	112.45	30821	-30.57	20240318	12253	74.65	20240118	61500	-65.20	20240318	18730	14.26	20240704	7.01	N	083450	500	46 억	597997	N	N	0	N	N
136	20240709	100648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19310	410	2	2.17	1293523180	67657	43.18	19100	19360	18950	24550	13230	18900	19118.84	6.42	0	7951	19480	19190	19020	18730	18560	19105	18645	47	5650	500	12470	10	1	9317745	1799	10.08	1.57	12	0.73	1916.00	12263.00	30821	20240318	-37.35	10073	20231031	91.70	30821	-37.35	20240318	12253	57.59	20240118	61500	-68.60	20240318	18730	3.10	20240704	7.01	N	083450	500	46 억	597997	N	N	0	N	N
137	20240709	090647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19140	240	2	1.27	231356220	12100	7.72	19100	19200	19020	24550	13230	18900	19120.35	6.42	0	2908	19480	19190	19020	18730	18560	19105	18645	47	5650	500	12470	10	1	9317745	1783	9.99	1.56	12	0.13	1916.00	12263.00	30821	20240318	-37.90	10073	20231031	90.01	30821	-37.90	20240318	12253	56.21	20240118	61500	-68.88	20240318	18730	2.19	20240704	7.01	N	083450	500	46 억	597997	N	N	0	N	N
138	20240708	160642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18900	40	2	0.21	2939634530	154811	66.86	18910	19310	18850	24500	13210	18860	18988.72	6.33	0	-17058	19846	19352	19106	18612	18366	19230	18490	47	5640	500	12440	10	1	9317745	1761	9.86	1.54	12	1.66	1916.00	12263.00	30821	20240318	-38.68	10073	20231031	87.63	30821	-38.68	20240318	12253	54.25	20240118	61500	-69.27	20240318	18730	0.91	20240704	6.76	N	083450	500	46 억	589853	N	N	0	N	N
139	20240708	150644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18870	10	2	0.05	2793197950	147056	63.51	18910	19310	18850	24500	13210	18860	18994.11	6.33	0	-16522	19846	19352	19106	18612	18366	19230	18490	47	5640	500	12440	10	1	9317745	1758	9.85	1.54	12	1.58	1916.00	12263.00	30821	20240318	-38.78	10073	20231031	87.33	30821	-38.78	20240318	12253	54.00	20240118	61500	-69.32	20240318	18730	0.75	20240704	6.76	N	083450	500	46 억	589853	N	N	0	N	N
140	20240708	140646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18860	0	3	0.00	2470624300	129956	56.12	18910	19310	18860	24500	13210	18860	19011.24	6.33	0	-12865	19846	19352	19106	18612	18366	19230	18490	47	5640	500	12440	10	1	9317745	1757	9.84	1.54	12	1.39	1916.00	12263.00	30821	20240318	-38.81	10073	20231031	87.23	30821	-38.81	20240318	12253	53.92	20240118	61500	-69.33	20240318	18730	0.69	20240704	6.76	N	083450	500	46 억	589853	N	N	0	N	N
141	20240708	130642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18870	10	2	0.05	2244261270	117959	50.94	18910	19310	18860	24500	13210	18860	19025.77	6.33	0	-8919	19846	19352	19106	18612	18366	19230	18490	47	5640	500	12440	10	1	9317745	1758	9.85	1.54	12	1.27	1916.00	12263.00	30821	20240318	-38.78	10073	20231031	87.33	30821	-38.78	20240318	12253	54.00	20240118	61500	-69.32	20240318	18730	0.75	20240704	6.76	N	083450	500	46 억	589853	N	N	0	N	N
142	20240708	120644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18880	20	2	0.11	2030580520	106645	46.06	18910	19310	18860	24500	13210	18860	19040.56	6.33	0	-4733	19846	19352	19106	18612	18366	19230	18490	47	5640	500	12440	10	1	9317745	1759	9.85	1.54	12	1.14	1916.00	12263.00	30821	20240318	-38.74	10073	20231031	87.43	30821	-38.74	20240318	12253	54.08	20240118	61500	-69.30	20240318	18730	0.80	20240704	6.76	N	083450	500	46 억	589853	N	N	0	N	N
143	20240708	110641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18920	60	2	0.32	1832645890	96177	41.54	18910	19310	18860	24500	13210	18860	19054.93	6.33	0	-1216	19846	19352	19106	18612	18366	19230	18490	47	5640	500	12440	10	1	9317745	1763	9.87	1.54	12	1.03	1916.00	12263.00	30821	20240318	-38.61	10073	20231031	87.83	30821	-38.61	20240318	12253	54.41	20240118	61500	-69.24	20240318	18730	1.01	20240704	6.76	N	083450	500	46 억	589853	N	N	0	N	N
144	20240708	100642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19000	140	2	0.74	1371089060	71806	31.01	18910	19310	18910	24500	13210	18860	19094.35	6.33	0	2372	19846	19352	19106	18612	18366	19230	18490	47	5640	500	12440	10	1	9317745	1770	9.92	1.55	12	0.77	1916.00	12263.00	30821	20240318	-38.35	10073	20231031	88.62	30821	-38.35	20240318	12253	55.06	20240118	61500	-69.11	20240318	18730	1.44	20240704	6.76	N	083450	500	46 억	589853	N	N	0	N	N
145	20240708	090642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19110	250	2	1.33	272186950	14283	6.17	18910	19200	18910	24500	13210	18860	19056.71	6.33	0	5288	19846	19352	19106	18612	18366	19230	18490	47	5640	500	12440	10	1	9317745	1781	9.97	1.56	12	0.15	1916.00	12263.00	30821	20240318	-38.00	10073	20231031	89.72	30821	-38.00	20240318	12253	55.96	20240118	61500	-68.93	20240318	18730	2.03	20240704	6.76	N	083450	500	46 억	589853	N	N	0	N	N
146	20240705	160639	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18860	-410	5	-2.13	4383683210	228924	87.06	19480	19600	18860	25050	13490	19270	19149.80	6.59	0	-36474	19896	19582	19156	18842	18416	19740	19000	47	5780	500	12710	10	1	9317745	1757	9.84	1.54	12	2.46	1916.00	12263.00	30821	20240318	-38.81	10073	20231031	87.23	30821	-38.81	20240318	12253	53.92	20240118	61500	-69.33	20240318	18730	0.69	20240704	6.98	N	083450	500	46 억	613682	N	N	0	N	N
147	20240705	150641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18900	-370	5	-1.92	4154074460	216759	82.43	19480	19600	18890	25050	13490	19270	19164.48	6.59	0	-35700	19896	19582	19156	18842	18416	19740	19000	47	5780	500	12710	10	1	9317745	1761	9.86	1.54	12	2.33	1916.00	12263.00	30821	20240318	-38.68	10073	20231031	87.63	30821	-38.68	20240318	12253	54.25	20240118	61500	-69.27	20240318	18730	0.91	20240704	6.98	N	083450	500	46 억	613682	N	N	0	N	N
148	20240705	140642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19000	-270	5	-1.40	3541554130	184419	70.13	19480	19600	19000	25050	13490	19270	19203.85	6.59	0	-33318	19896	19582	19156	18842	18416	19740	19000	47	5780	500	12710	10	1	9317745	1770	9.92	1.55	12	1.98	1916.00	12263.00	30821	20240318	-38.35	10073	20231031	88.62	30821	-38.35	20240318	12253	55.06	20240118	61500	-69.11	20240318	18730	1.44	20240704	6.98	N	083450	500	46 억	613682	N	N	0	N	N
149	20240705	130641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19000	-270	5	-1.40	3036363750	157858	60.03	19480	19600	19000	25050	13490	19270	19234.78	6.59	0	-28775	19896	19582	19156	18842	18416	19740	19000	47	5780	500	12710	10	1	9317745	1770	9.92	1.55	12	1.69	1916.00	12263.00	30821	20240318	-38.35	10073	20231031	88.62	30821	-38.35	20240318	12253	55.06	20240118	61500	-69.11	20240318	18730	1.44	20240704	6.98	N	083450	500	46 억	613682	N	N	0	N	N
150	20240705	120641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19100	-170	5	-0.88	2532584470	131393	49.97	19480	19600	19000	25050	13490	19270	19274.88	6.59	0	-24891	19896	19582	19156	18842	18416	19740	19000	47	5780	500	12710	10	1	9317745	1780	9.97	1.56	12	1.41	1916.00	12263.00	30821	20240318	-38.03	10073	20231031	89.62	30821	-38.03	20240318	12253	55.88	20240118	61500	-68.94	20240318	18730	1.98	20240704	6.98	N	083450	500	46 억	613682	N	N	0	N	N
151	20240705	110639	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19160	-110	5	-0.57	1746943370	90388	34.37	19480	19600	19160	25050	13490	19270	19327.16	6.59	0	-16787	19896	19582	19156	18842	18416	19740	19000	47	5780	500	12710	10	1	9317745	1785	10.00	1.56	12	0.97	1916.00	12263.00	30821	20240318	-37.83	10073	20231031	90.21	30821	-37.83	20240318	12253	56.37	20240118	61500	-68.85	20240318	18730	2.30	20240704	6.98	N	083450	500	46 억	613682	N	N	0	N	N
152	20240705	100640	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19350	80	2	0.42	1284466540	66416	25.26	19480	19600	19200	25050	13490	19270	19339.72	6.59	0	-10724	19896	19582	19156	18842	18416	19740	19000	47	5780	500	12710	10	1	9317745	1803	10.10	1.58	12	0.71	1916.00	12263.00	30821	20240318	-37.22	10073	20231031	92.10	30821	-37.22	20240318	12253	57.92	20240118	61500	-68.54	20240318	18730	3.31	20240704	6.98	N	083450	500	46 억	613682	N	N	0	N	N
153	20240705	090640	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19350	80	2	0.42	278619840	14297	5.44	19480	19600	19340	25050	13490	19270	19487.99	6.59	0	-3197	19896	19582	19156	18842	18416	19740	19000	47	5780	500	12710	10	1	9317745	1803	10.10	1.58	12	0.15	1916.00	12263.00	30821	20240318	-37.22	10073	20231031	92.10	30821	-37.22	20240318	12253	57.92	20240118	61500	-68.54	20240318	18730	3.31	20240704	6.98	N	083450	500	46 억	613682	N	N	0	N	N
154	20240704	160637	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19270	210	2	1.10	4984209630	260688	113.19	19110	19470	18730	24750	13350	19060	19119.07	6.33	0	22527	20580	19820	19440	18680	18300	19630	18490	47	5690	500	12570	10	1	9317745	1796	10.06	1.57	12	2.80	1916.00	12263.00	30821	20240318	-37.48	10073	20231031	91.30	30821	-37.48	20240318	12253	57.27	20240118	61500	-68.67	20240318	18730	2.88	20240704	6.89	N	083450	500	46 억	590082	N	N	0	N	N
155	20240704	150640	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19270	210	2	1.10	4708594540	246410	106.99	19110	19470	18730	24750	13350	19060	19108.78	6.33	0	21593	20580	19820	19440	18680	18300	19630	18490	47	5690	500	12570	10	1	9317745	1796	10.06	1.57	12	2.64	1916.00	12263.00	30821	20240318	-37.48	10073	20231031	91.30	30821	-37.48	20240318	12253	57.27	20240118	61500	-68.67	20240318	18730	2.88	20240704	6.89	N	083450	500	46 억	590082	N	N	0	N	N
156	20240704	140639	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19370	310	2	1.63	3887463160	203723	88.45	19110	19470	18730	24750	13350	19060	19082.10	6.33	0	13354	20580	19820	19440	18680	18300	19630	18490	47	5690	500	12570	10	1	9317745	1805	10.11	1.58	12	2.19	1916.00	12263.00	30821	20240318	-37.15	10073	20231031	92.30	30821	-37.15	20240318	12253	58.08	20240118	61500	-68.50	20240318	18730	3.42	20240704	6.89	N	083450	500	46 억	590082	N	N	0	N	N
157	20240704	130639	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18780	-280	5	-1.47	2853856070	149604	64.95	19110	19470	18730	24750	13350	19060	19076.07	6.33	0	33	20580	19820	19440	18680	18300	19630	18490	47	5690	500	12570	10	1	9317745	1750	9.80	1.53	12	1.61	1916.00	12263.00	30821	20240318	-39.07	10073	20231031	86.44	30821	-39.07	20240318	12253	53.27	20240118	61500	-69.46	20240318	18730	0.27	20240704	6.89	N	083450	500	46 억	590082	N	N	0	N	N
158	20240704	120638	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18870	-190	5	-1.00	2402257280	125589	54.53	19110	19470	18840	24750	13350	19060	19127.94	6.33	0	-99	20580	19820	19440	18680	18300	19630	18490	47	5690	500	12570	10	1	9317745	1758	9.85	1.54	12	1.35	1916.00	12263.00	30821	20240318	-38.78	10073	20231031	87.33	30821	-38.78	20240318	12253	54.00	20240118	61500	-69.32	20240318	18840	0.16	20240704	6.89	N	083450	500	46 억	590082	N	N	0	N	N
159	20240704	110638	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19010	-50	5	-0.26	1768014410	92118	40.00	19110	19470	19010	24750	13350	19060	19192.96	6.33	0	-1184	20580	19820	19440	18680	18300	19630	18490	47	5690	500	12570	10	1	9317745	1771	9.92	1.55	12	0.99	1916.00	12263.00	30821	20240318	-38.32	10073	20231031	88.72	30821	-38.32	20240318	12253	55.15	20240118	61500	-69.09	20240318	19010	0.00	20240704	6.89	N	083450	500	46 억	590082	N	N	0	N	N
160	20240704	100638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19150	90	2	0.47	1095424550	56839	24.68	19110	19470	19110	24750	13350	19060	19272.49	6.33	0	2124	20580	19820	19440	18680	18300	19630	18490	47	5690	500	12570	10	1	9317745	1784	9.99	1.56	12	0.61	1916.00	12263.00	30821	20240318	-37.87	10073	20231031	90.11	30821	-37.87	20240318	12253	56.29	20240118	61500	-68.86	20240318	19060	0.47	20240703	6.89	N	083450	500	46 억	590082	N	N	0	N	N
161	20240704	090639	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19330	270	2	1.42	318353590	16480	7.16	19110	19470	19110	24750	13350	19060	19317.89	6.33	0	3191	20580	19820	19440	18680	18300	19630	18490	47	5690	500	12570	10	1	9317745	1801	10.09	1.58	12	0.18	1916.00	12263.00	30821	20240318	-37.28	10073	20231031	91.90	30821	-37.28	20240318	12253	57.76	20240118	61500	-68.57	20240318	19060	1.42	20240703	6.89	N	083450	500	46 억	590082	N	N	0	N	N
162	20240703	160635	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19060	-940	5	-4.70	4437746600	228759	133.24	20050	20200	19060	26000	14000	20000	19399.44	6.28	0	4635	21400	20700	20350	19650	19300	20525	19475	47	6000	500	13200	10	1	9317745	1776	9.95	1.55	12	2.46	1916.00	12263.00	30821	20240318	-38.16	10073	20231031	89.22	30821	-38.16	20240318	12253	55.55	20240118	61500	-69.01	20240318	19060	0.00	20240703	7.03	N	083450	500	46 억	585210	N	N	0	N	N
163	20240703	150637	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19190	-810	5	-4.05	3936390210	202514	117.95	20050	20200	19180	26000	14000	20000	19434.80	6.28	0	3279	21400	20700	20350	19650	19300	20525	19475	47	6000	500	13200	10	1	9317745	1788	10.02	1.56	12	2.17	1916.00	12263.00	30821	20240318	-37.74	10073	20231031	90.51	30821	-37.74	20240318	12253	56.61	20240118	61500	-68.80	20240318	19180	0.05	20240703	7.03	N	083450	500	46 억	585210	N	N	0	N	N
164	20240703	140638	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19260	-740	5	-3.70	3375947550	173370	100.98	20050	20200	19230	26000	14000	20000	19469.41	6.28	0	2222	21400	20700	20350	19650	19300	20525	19475	47	6000	500	13200	10	1	9317745	1795	10.05	1.57	12	1.86	1916.00	12263.00	30821	20240318	-37.51	10073	20231031	91.20	30821	-37.51	20240318	12253	57.19	20240118	61500	-68.68	20240318	19230	0.16	20240703	7.03	N	083450	500	46 억	585210	N	N	0	N	N
165	20240703	130636	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19270	-730	5	-3.65	3093686570	158729	92.45	20050	20200	19230	26000	14000	20000	19487.10	6.28	0	-473	21400	20700	20350	19650	19300	20525	19475	47	6000	500	13200	10	1	9317745	1796	10.06	1.57	12	1.70	1916.00	12263.00	30821	20240318	-37.48	10073	20231031	91.30	30821	-37.48	20240318	12253	57.27	20240118	61500	-68.67	20240318	19230	0.21	20240703	7.03	N	083450	500	46 억	585210	N	N	0	N	N
166	20240703	120636	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19260	-740	5	-3.70	2825789860	144819	84.35	20050	20200	19230	26000	14000	20000	19509.14	6.28	0	-1406	21400	20700	20350	19650	19300	20525	19475	47	6000	500	13200	10	1	9317745	1795	10.05	1.57	12	1.55	1916.00	12263.00	30821	20240318	-37.51	10073	20231031	91.20	30821	-37.51	20240318	12253	57.19	20240118	61500	-68.68	20240318	19230	0.16	20240703	7.03	N	083450	500	46 억	585210	N	N	0	N	N
167	20240703	110638	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19300	-700	5	-3.50	2511282350	128502	74.84	20050	20200	19230	26000	14000	20000	19539.12	6.28	0	-3462	21400	20700	20350	19650	19300	20525	19475	47	6000	500	13200	10	1	9317745	1798	10.07	1.57	12	1.38	1916.00	12263.00	30821	20240318	-37.38	10073	20231031	91.60	30821	-37.38	20240318	12253	57.51	20240118	61500	-68.62	20240318	19230	0.36	20240703	7.03	N	083450	500	46 억	585210	N	N	0	N	N
168	20240703	100638	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19280	-720	5	-3.60	1956832240	99756	58.10	20050	20200	19250	26000	14000	20000	19612.26	6.28	0	-5516	21400	20700	20350	19650	19300	20525	19475	47	6000	500	13200	10	1	9317745	1796	10.06	1.57	12	1.07	1916.00	12263.00	30821	20240318	-37.45	10073	20231031	91.40	30821	-37.45	20240318	12253	57.35	20240118	61500	-68.65	20240318	19250	0.16	20240703	7.03	N	083450	500	46 억	585210	N	N	0	N	N
169	20240703	090635	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	19890	-110	5	-0.55	210365480	10551	6.15	20050	20200	19800	26000	14000	20000	19931.39	6.28	0	-1194	21400	20700	20350	19650	19300	20525	19475	47	6000	500	13200	10	1	9317745	1853	10.38	1.62	12	0.11	1916.00	12263.00	30821	20240318	-35.47	10073	20231031	97.46	30821	-35.47	20240318	12253	62.33	20240118	61500	-67.66	20240318	19800	0.45	20240703	7.03	N	083450	500	46 억	585210	N	N	0	N	N
170	20240702	160634	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20000	-700	5	-3.38	3441397400	169542	101.33	20850	21050	20000	26900	14500	20700	20299.34	6.31	0	-2341	21500	21100	20800	20400	20100	21300	20600	47	6200	500	13660	50	1	9317745	1864	10.44	1.63	12	1.82	1916.00	12263.00	30821	20240318	-35.11	10073	20231031	98.55	30821	-35.11	20240318	12253	63.23	20240118	61500	-67.48	20240318	20000	0.00	20240702	6.89	N	083450	500	46 억	587651	N	N	1	N	N
171	20240702	150635	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20050	-650	5	-3.14	3237175600	159347	95.23	20850	21050	20000	26900	14500	20700	20315.26	6.31	0	-1974	21500	21100	20800	20400	20100	21300	20600	47	6200	500	13660	50	1	9317745	1868	10.46	1.63	12	1.71	1916.00	12263.00	30821	20240318	-34.95	10073	20231031	99.05	30821	-34.95	20240318	12253	63.63	20240118	61500	-67.40	20240318	20000	0.25	20240702	6.89	N	083450	500	46 억	587651	N	N	1	N	N
172	20240702	140635	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20050	-650	5	-3.14	2841775650	139673	83.48	20850	21050	20000	26900	14500	20700	20345.92	6.31	0	-1222	21500	21100	20800	20400	20100	21300	20600	47	6200	500	13660	50	1	9317745	1868	10.46	1.63	12	1.50	1916.00	12263.00	30821	20240318	-34.95	10073	20231031	99.05	30821	-34.95	20240318	12253	63.63	20240118	61500	-67.40	20240318	20000	0.25	20240702	6.89	N	083450	500	46 억	587651	N	N	1	N	N
173	20240702	130635	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20150	-550	5	-2.66	2494368200	122352	73.12	20850	21050	20050	26900	14500	20700	20386.82	6.31	0	-1154	21500	21100	20800	20400	20100	21300	20600	47	6200	500	13660	50	1	9317745	1878	10.52	1.64	12	1.31	1916.00	12263.00	30821	20240318	-34.62	10073	20231031	100.04	30821	-34.62	20240318	12253	64.45	20240118	61500	-67.24	20240318	20050	0.50	20240702	6.89	N	083450	500	46 억	587651	N	N	1	N	N
174	20240702	120636	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20150	-550	5	-2.66	2254593600	110437	66.00	20850	21050	20100	26900	14500	20700	20415.20	6.31	0	-948	21500	21100	20800	20400	20100	21300	20600	47	6200	500	13660	50	1	9317745	1878	10.52	1.64	12	1.19	1916.00	12263.00	30821	20240318	-34.62	10073	20231031	100.04	30821	-34.62	20240318	12253	64.45	20240118	61500	-67.24	20240318	20100	0.25	20240702	6.89	N	083450	500	46 억	587651	N	N	1	N	N
175	20240702	110635	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20200	-500	5	-2.42	1984793600	97072	58.02	20850	21050	20100	26900	14500	20700	20446.61	6.31	0	1755	21500	21100	20800	20400	20100	21300	20600	47	6200	500	13660	50	1	9317745	1882	10.54	1.65	12	1.04	1916.00	12263.00	30821	20240318	-34.46	10073	20231031	100.54	30821	-34.46	20240318	12253	64.86	20240118	61500	-67.15	20240318	20100	0.50	20240702	6.89	N	083450	500	46 억	587651	N	N	1	N	N
176	20240702	100635	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20200	-500	5	-2.42	1567226700	76359	45.64	20850	21050	20100	26900	14500	20700	20524.45	6.31	0	1403	21500	21100	20800	20400	20100	21300	20600	47	6200	500	13660	50	1	9317745	1882	10.54	1.65	12	0.82	1916.00	12263.00	30821	20240318	-34.46	10073	20231031	100.54	30821	-34.46	20240318	12253	64.86	20240118	61500	-67.15	20240318	20100	0.50	20240702	6.89	N	083450	500	46 억	587651	N	N	1	N	N
177	20240702	090636	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21000	300	2	1.45	218023300	10416	6.23	20850	21050	20850	26900	14500	20700	20931.58	6.31	0	1562	21500	21100	20800	20400	20100	21300	20600	47	6200	500	13660	50	1	9317745	1957	10.96	1.71	12	0.11	1916.00	12263.00	30821	20240318	-31.86	10073	20231031	108.48	30821	-31.86	20240318	12253	71.39	20240118	61500	-65.85	20240318	20100	4.48	20231031	6.89	N	083450	500	46 억	587651	N	N	1	N	N
178	20240701	160633	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20700	-200	5	-0.96	3428350900	165310	82.66	20650	21200	20500	27150	14650	20900	20738.72	6.43	0	-11011	21733	21316	21033	20616	20333	21175	20475	47	6250	500	13790	50	1	9317745	1929	5.41	0.84	12	1.77	3829.00	24503.00	30821	20240318	-32.84	10073	20231031	105.50	30821	-32.84	20240318	12253	68.94	20240118	61500	-66.34	20240318	20100	2.99	20231031	7.01	N	083450	500	46 억	598735	N	N	1	N	N
179	20240701	150635	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20800	-100	5	-0.48	3198765400	154246	77.13	20650	21200	20500	27150	14650	20900	20737.72	6.43	0	-10717	21733	21316	21033	20616	20333	21175	20475	47	6250	500	13790	50	1	9317745	1938	5.43	0.85	12	1.66	3829.00	24503.00	30821	20240318	-32.51	10073	20231031	106.49	30821	-32.51	20240318	12253	69.75	20240118	61500	-66.18	20240318	20100	3.48	20231031	7.01	N	083450	500	46 억	598735	N	N	0	N	N
180	20240701	140634	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20650	-250	5	-1.20	2811240800	135564	67.79	20650	21200	20500	27150	14650	20900	20736.96	6.43	0	-9901	21733	21316	21033	20616	20333	21175	20475	47	6250	500	13790	50	1	9317745	1924	5.39	0.84	12	1.45	3829.00	24503.00	30821	20240318	-33.00	10073	20231031	105.00	30821	-33.00	20240318	12253	68.53	20240118	61500	-66.42	20240318	20100	2.74	20231031	7.01	N	083450	500	46 억	598735	N	N	0	N	N
181	20240701	130633	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20550	-350	5	-1.67	2463662700	118680	59.34	20650	21200	20500	27150	14650	20900	20758.46	6.43	0	-9320	21733	21316	21033	20616	20333	21175	20475	47	6250	500	13790	50	1	9317745	1915	5.37	0.84	12	1.27	3829.00	24503.00	30821	20240318	-33.32	10073	20231031	104.01	30821	-33.32	20240318	12253	67.71	20240118	61500	-66.59	20240318	20100	2.24	20231031	7.01	N	083450	500	46 억	598735	N	N	0	N	N
182	20240701	120635	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20700	-200	5	-0.96	2157138700	103767	51.89	20650	21200	20550	27150	14650	20900	20787.92	6.43	0	-8993	21733	21316	21033	20616	20333	21175	20475	47	6250	500	13790	50	1	9317745	1929	5.41	0.84	12	1.11	3829.00	24503.00	30821	20240318	-32.84	10073	20231031	105.50	30821	-32.84	20240318	12253	68.94	20240118	61500	-66.34	20240318	20100	2.99	20231031	7.01	N	083450	500	46 억	598735	N	N	0	N	N
183	20240701	110633	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20600	-300	5	-1.44	1713429950	82256	41.13	20650	21200	20550	27150	14650	20900	20830.17	6.43	0	-9031	21733	21316	21033	20616	20333	21175	20475	47	6250	500	13790	50	1	9317745	1919	5.38	0.84	12	0.88	3829.00	24503.00	30821	20240318	-33.16	10073	20231031	104.51	30821	-33.16	20240318	12253	68.12	20240118	61500	-66.50	20240318	20100	2.49	20231031	7.01	N	083450	500	46 억	598735	N	N	0	N	N
184	20240701	100632	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21000	100	2	0.48	1108187800	53048	26.53	20650	21200	20550	27150	14650	20900	20890.22	6.43	0	-10984	21733	21316	21033	20616	20333	21175	20475	47	6250	500	13790	50	1	9317745	1957	5.48	0.86	12	0.57	3829.00	24503.00	30821	20240318	-31.86	10073	20231031	108.48	30821	-31.86	20240318	12253	71.39	20240118	61500	-65.85	20240318	20100	4.48	20231031	7.01	N	083450	500	46 억	598735	N	N	0	N	N
185	20240701	090631	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20650	-250	5	-1.20	216249100	10468	5.23	20650	20750	20550	27150	14650	20900	20649.99	6.43	0	-299	21733	21316	21033	20616	20333	21175	20475	47	6250	500	13790	50	1	9317745	1924	5.39	0.84	12	0.11	3829.00	24503.00	30821	20240318	-33.00	10073	20231031	105.00	30821	-33.00	20240318	12253	68.53	20240118	61500	-66.42	20240318	20100	2.74	20231031	7.01	N	083450	500	46 억	598735	N	N	0	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History