KissMeData/160980/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15700	310	2	2.01	771329350	50021	106.93	15210	15720	15030	20000	10780	15390	15419.55	2.87	-928	15863	15626	15353	15116	14843	15490	14980	55	4610	500	11080	10	1	10924243	1715	15.58	1.01	12	0.46	1008.00	15609.00	23750	20240529	-33.89	12830	20230726	22.37	23750	-33.89	20240529	13500	16.30	20240201	23750	-33.89	20240529	13500	16.30	20230817	2.97	N	160980	500	54 억	313571	N	N	0	N	N
3	20240731	150925	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15680	290	2	1.88	679981740	44200	94.49	15210	15720	15030	20000	10780	15390	15384.20	2.87	155	15863	15626	15353	15116	14843	15490	14980	55	4610	500	11080	10	1	10924243	1713	15.56	1.00	12	0.40	1008.00	15609.00	23750	20240529	-33.98	12830	20230726	22.21	23750	-33.98	20240529	13500	16.15	20240201	23750	-33.98	20240529	13500	16.15	20230817	2.97	N	160980	500	54 억	313571	N	N	0	N	N
4	20240731	140925	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15600	210	2	1.36	610840700	39782	85.04	15210	15630	15030	20000	10780	15390	15354.70	2.87	-215	15863	15626	15353	15116	14843	15490	14980	55	4610	500	11080	10	1	10924243	1704	15.48	1.00	12	0.36	1008.00	15609.00	23750	20240529	-34.32	12830	20230726	21.59	23750	-34.32	20240529	13500	15.56	20240201	23750	-34.32	20240529	13500	15.56	20230817	2.97	N	160980	500	54 억	313571	N	N	0	N	N
5	20240731	130921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15550	160	2	1.04	514763730	33614	71.86	15210	15600	15030	20000	10780	15390	15313.97	2.87	2139	15863	15626	15353	15116	14843	15490	14980	55	4610	500	11080	10	1	10924243	1699	15.43	1.00	12	0.31	1008.00	15609.00	23750	20240529	-34.53	12830	20230726	21.20	23750	-34.53	20240529	13500	15.19	20240201	23750	-34.53	20240529	13500	15.19	20230817	2.97	N	160980	500	54 억	313571	N	N	0	N	N
6	20240731	120921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15350	-40	5	-0.26	463246760	30294	64.76	15210	15550	15030	20000	10780	15390	15291.70	2.87	1329	15863	15626	15353	15116	14843	15490	14980	55	4610	500	11080	10	1	10924243	1677	15.23	0.98	12	0.28	1008.00	15609.00	23750	20240529	-35.37	12830	20230726	19.64	23750	-35.37	20240529	13500	13.70	20240201	23750	-35.37	20240529	13500	13.70	20230817	2.97	N	160980	500	54 억	313571	N	N	0	N	N
7	20240731	110924	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15250	-140	5	-0.91	453060360	29627	63.34	15210	15550	15030	20000	10780	15390	15292.14	2.87	1331	15863	15626	15353	15116	14843	15490	14980	55	4610	500	11080	10	1	10924243	1666	15.13	0.98	12	0.27	1008.00	15609.00	23750	20240529	-35.79	12830	20230726	18.86	23750	-35.79	20240529	13500	12.96	20240201	23750	-35.79	20240529	13500	12.96	20230817	2.97	N	160980	500	54 억	313571	N	N	0	N	N
8	20240731	100920	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15530	140	2	0.91	409580170	26795	57.28	15210	15550	15030	20000	10780	15390	15285.69	2.87	2049	15863	15626	15353	15116	14843	15490	14980	55	4610	500	11080	10	1	10924243	1697	15.41	0.99	12	0.25	1008.00	15609.00	23750	20240529	-34.61	12830	20230726	21.04	23750	-34.61	20240529	13500	15.04	20240201	23750	-34.61	20240529	13500	15.04	20230817	2.97	N	160980	500	54 억	313571	N	N	0	N	N
9	20240731	090918	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15080	-310	5	-2.01	72199040	4770	10.20	15210	15350	15080	20000	10780	15390	15136.07	2.87	829	15863	15626	15353	15116	14843	15490	14980	55	4610	500	11080	10	1	10924243	1647	14.96	0.97	12	0.04	1008.00	15609.00	23750	20240529	-36.51	12830	20230726	17.54	23750	-36.51	20240529	13500	11.70	20240201	23750	-36.51	20240529	13500	11.70	20230817	2.97	N	160980	500	54 억	313571	N	N	0	N	N
10	20240730	160857	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15390	-310	5	-1.97	712409460	46687	213.36	15580	15590	15080	20400	10990	15700	15259.17	2.86	563	16173	15936	15663	15426	15153	16055	15545	55	4700	500	11300	10	1	10924243	1681	15.27	0.99	12	0.43	1008.00	15609.00	23750	20240529	-35.20	12830	20230726	19.95	23750	-35.20	20240529	13500	14.00	20240201	23750	-35.20	20240529	13500	14.00	20230817	2.95	N	160980	500	54 억	312856	N	N	0	N	N
11	20240730	150914	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15390	-310	5	-1.97	670316170	43947	200.84	15580	15590	15080	20400	10990	15700	15252.73	2.86	1228	16173	15936	15663	15426	15153	16055	15545	55	4700	500	11300	10	1	10924243	1681	15.27	0.99	12	0.40	1008.00	15609.00	23750	20240529	-35.20	12830	20230726	19.95	23750	-35.20	20240529	13500	14.00	20240201	23750	-35.20	20240529	13500	14.00	20230817	2.95	N	160980	500	54 억	312856	N	N	0	N	N
12	20240730	140903	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15310	-390	5	-2.48	503351240	33074	151.15	15580	15590	15080	20400	10990	15700	15218.80	2.86	-478	16173	15936	15663	15426	15153	16055	15545	55	4700	500	11300	10	1	10924243	1673	15.19	0.98	12	0.30	1008.00	15609.00	23750	20240529	-35.54	12830	20230726	19.33	23750	-35.54	20240529	13500	13.41	20240201	23750	-35.54	20240529	13500	13.41	20230817	2.95	N	160980	500	54 억	312856	N	N	0	N	N
13	20240730	130908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15170	-530	5	-3.38	422743300	27783	126.97	15580	15590	15080	20400	10990	15700	15215.72	2.86	-3399	16173	15936	15663	15426	15153	16055	15545	55	4700	500	11300	10	1	10924243	1657	15.05	0.97	12	0.25	1008.00	15609.00	23750	20240529	-36.13	12830	20230726	18.24	23750	-36.13	20240529	13500	12.37	20240201	23750	-36.13	20240529	13500	12.37	20230817	2.95	N	160980	500	54 억	312856	N	N	0	N	N
14	20240730	120901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15200	-500	5	-3.18	391229080	25705	117.47	15580	15590	15080	20400	10990	15700	15219.77	2.86	-3630	16173	15936	15663	15426	15153	16055	15545	55	4700	500	11300	10	1	10924243	1660	15.08	0.97	12	0.24	1008.00	15609.00	23750	20240529	-36.00	12830	20230726	18.47	23750	-36.00	20240529	13500	12.59	20240201	23750	-36.00	20240529	13500	12.59	20230817	2.95	N	160980	500	54 억	312856	N	N	0	N	N
15	20240730	110907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15200	-500	5	-3.18	363335210	23869	109.08	15580	15590	15080	20400	10990	15700	15221.85	2.86	-4306	16173	15936	15663	15426	15153	16055	15545	55	4700	500	11300	10	1	10924243	1660	15.08	0.97	12	0.22	1008.00	15609.00	23750	20240529	-36.00	12830	20230726	18.47	23750	-36.00	20240529	13500	12.59	20240201	23750	-36.00	20240529	13500	12.59	20230817	2.95	N	160980	500	54 억	312856	N	N	0	N	N
16	20240730	100913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15200	-500	5	-3.18	248925180	16311	74.54	15580	15590	15100	20400	10990	15700	15260.92	2.86	-6135	16173	15936	15663	15426	15153	16055	15545	55	4700	500	11300	10	1	10924243	1660	15.08	0.97	12	0.15	1008.00	15609.00	23750	20240529	-36.00	12830	20230726	18.47	23750	-36.00	20240529	13500	12.59	20240201	23750	-36.00	20240529	13500	12.59	20230817	2.95	N	160980	500	54 억	312856	N	N	0	N	N
17	20240730	090917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15360	-340	5	-2.17	26482150	1712	7.82	15580	15590	15360	20400	10990	15700	15467.19	2.86	-965	16173	15936	15663	15426	15153	16055	15545	55	4700	500	11300	10	1	10924243	1678	15.24	0.98	12	0.02	1008.00	15609.00	23750	20240529	-35.33	12830	20230726	19.72	23750	-35.33	20240529	13500	13.78	20240201	23750	-35.33	20240529	13500	13.78	20230817	2.95	N	160980	500	54 억	312856	N	N	0	N	N
18	20240729	160856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15700	160	2	1.03	339127100	21668	61.52	15570	15900	15390	20200	10880	15540	15651.06	2.83	2206	16000	15770	15520	15290	15040	15645	15165	55	4660	500	11180	10	1	10924243	1715	15.58	1.01	12	0.20	1008.00	15609.00	23750	20240529	-33.89	12830	20230726	22.37	23750	-33.89	20240529	13500	16.30	20240201	23750	-33.89	20240529	13500	16.30	20230817	2.98	N	160980	500	54 억	309546	N	N	0	N	N
19	20240729	150911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15770	230	2	1.48	327969660	20958	59.50	15570	15900	15390	20200	10880	15540	15648.90	2.83	2082	16000	15770	15520	15290	15040	15645	15165	55	4660	500	11180	10	1	10924243	1723	15.64	1.01	12	0.19	1008.00	15609.00	23750	20240529	-33.60	12830	20230726	22.92	23750	-33.60	20240529	13500	16.81	20240201	23750	-33.60	20240529	13500	16.81	20230817	2.98	N	160980	500	54 억	309546	N	N	0	N	N
20	20240729	140915	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15710	170	2	1.09	271428540	17354	49.27	15570	15900	15390	20200	10880	15540	15640.69	2.83	-289	16000	15770	15520	15290	15040	15645	15165	55	4660	500	11180	10	1	10924243	1716	15.59	1.01	12	0.16	1008.00	15609.00	23750	20240529	-33.85	12830	20230726	22.45	23750	-33.85	20240529	13500	16.37	20240201	23750	-33.85	20240529	13500	16.37	20230817	2.98	N	160980	500	54 억	309546	N	N	0	N	N
21	20240729	130915	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15670	130	2	0.84	208059440	13330	37.85	15570	15900	15390	20200	10880	15540	15608.36	2.83	1407	16000	15770	15520	15290	15040	15645	15165	55	4660	500	11180	10	1	10924243	1712	15.55	1.00	12	0.12	1008.00	15609.00	23750	20240529	-34.02	12830	20230726	22.14	23750	-34.02	20240529	13500	16.07	20240201	23750	-34.02	20240529	13500	16.07	20230817	2.98	N	160980	500	54 억	309546	N	N	0	N	N
22	20240729	120911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15660	120	2	0.77	163415320	10473	29.74	15570	15900	15390	20200	10880	15540	15603.49	2.83	7	16000	15770	15520	15290	15040	15645	15165	55	4660	500	11180	10	1	10924243	1711	15.54	1.00	12	0.10	1008.00	15609.00	23750	20240529	-34.06	12830	20230726	22.06	23750	-34.06	20240529	13500	16.00	20240201	23750	-34.06	20240529	13500	16.00	20230817	2.98	N	160980	500	54 억	309546	N	N	0	N	N
23	20240729	110903	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15580	40	2	0.26	135350610	8678	24.64	15570	15900	15390	20200	10880	15540	15596.98	2.83	734	16000	15770	15520	15290	15040	15645	15165	55	4660	500	11180	10	1	10924243	1702	15.46	1.00	12	0.08	1008.00	15609.00	23750	20240529	-34.40	12830	20230726	21.43	23750	-34.40	20240529	13500	15.41	20240201	23750	-34.40	20240529	13500	15.41	20230817	2.98	N	160980	500	54 억	309546	N	N	0	N	N
24	20240729	100900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15590	50	2	0.32	77150560	4953	14.06	15570	15900	15390	20200	10880	15540	15576.53	2.83	907	16000	15770	15520	15290	15040	15645	15165	55	4660	500	11180	10	1	10924243	1703	15.47	1.00	12	0.05	1008.00	15609.00	23750	20240529	-34.36	12830	20230726	21.51	23750	-34.36	20240529	13500	15.48	20240201	23750	-34.36	20240529	13500	15.48	20230817	2.98	N	160980	500	54 억	309546	N	N	0	N	N
25	20240729	090900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15620	80	2	0.51	19162990	1230	3.49	15570	15700	15570	20200	10880	15540	15579.67	2.83	333	16000	15770	15520	15290	15040	15645	15165	55	4660	500	11180	10	1	10924243	1706	15.50	1.00	12	0.01	1008.00	15609.00	23750	20240529	-34.23	12830	20230726	21.75	23750	-34.23	20240529	13500	15.70	20240201	23750	-34.23	20240529	13500	15.70	20230817	2.98	N	160980	500	54 억	309546	N	N	0	N	N
26	20240726	160847	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15540	-90	5	-0.58	543478730	34901	79.82	15560	15750	15270	20300	10950	15630	15572.02	2.79	4662	16176	15902	15646	15372	15116	15775	15245	55	4670	500	11250	10	1	10924243	1698	15.42	1.00	12	0.32	1008.00	15609.00	23750	20240529	-34.57	12830	20230726	21.12	23750	-34.57	20240529	13500	15.11	20240201	23750	-34.57	20240529	12830	21.12	20230726	3.02	N	160980	500	54 억	304896	N	N	0	N	N
27	20240726	150856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15630	0	3	0.00	518693920	33307	76.17	15560	15750	15270	20300	10950	15630	15573.12	2.79	5191	16176	15902	15646	15372	15116	15775	15245	55	4670	500	11250	10	1	10924243	1707	15.51	1.00	12	0.30	1008.00	15609.00	23750	20240529	-34.19	12830	20230726	21.82	23750	-34.19	20240529	13500	15.78	20240201	23750	-34.19	20240529	12830	21.82	20230726	3.02	N	160980	500	54 억	304896	N	N	0	N	N
28	20240726	140856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15580	-50	5	-0.32	456544120	29321	67.05	15560	15750	15270	20300	10950	15630	15570.55	2.79	4776	16176	15902	15646	15372	15116	15775	15245	55	4670	500	11250	10	1	10924243	1702	15.46	1.00	12	0.27	1008.00	15609.00	23750	20240529	-34.40	12830	20230726	21.43	23750	-34.40	20240529	13500	15.41	20240201	23750	-34.40	20240529	12830	21.43	20230726	3.02	N	160980	500	54 억	304896	N	N	0	N	N
29	20240726	130858	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15540	-90	5	-0.58	345259340	22169	50.70	15560	15750	15270	20300	10950	15630	15573.97	2.79	775	16176	15902	15646	15372	15116	15775	15245	55	4670	500	11250	10	1	10924243	1698	15.42	1.00	12	0.20	1008.00	15609.00	23750	20240529	-34.57	12830	20230726	21.12	23750	-34.57	20240529	13500	15.11	20240201	23750	-34.57	20240529	12830	21.12	20230726	3.02	N	160980	500	54 억	304896	N	N	0	N	N
30	20240726	120900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15560	-70	5	-0.45	276502260	17748	40.59	15560	15750	15270	20300	10950	15630	15579.35	2.79	1169	16176	15902	15646	15372	15116	15775	15245	55	4670	500	11250	10	1	10924243	1700	15.44	1.00	12	0.16	1008.00	15609.00	23750	20240529	-34.48	12830	20230726	21.28	23750	-34.48	20240529	13500	15.26	20240201	23750	-34.48	20240529	12830	21.28	20230726	3.02	N	160980	500	54 억	304896	N	N	0	N	N
31	20240726	110902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15630	0	3	0.00	219407350	14083	32.21	15560	15750	15270	20300	10950	15630	15579.59	2.79	-407	16176	15902	15646	15372	15116	15775	15245	55	4670	500	11250	10	1	10924243	1707	15.51	1.00	12	0.13	1008.00	15609.00	23750	20240529	-34.19	12830	20230726	21.82	23750	-34.19	20240529	13500	15.78	20240201	23750	-34.19	20240529	12830	21.82	20230726	3.02	N	160980	500	54 억	304896	N	N	0	N	N
32	20240726	100855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15620	-10	5	-0.06	77034910	4957	11.34	15560	15750	15270	20300	10950	15630	15540.63	2.79	-810	16176	15902	15646	15372	15116	15775	15245	55	4670	500	11250	10	1	10924243	1706	15.50	1.00	12	0.05	1008.00	15609.00	23750	20240529	-34.23	12830	20230726	21.75	23750	-34.23	20240529	13500	15.70	20240201	23750	-34.23	20240529	12830	21.75	20230726	3.02	N	160980	500	54 억	304896	N	N	0	N	N
33	20240726	090852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15630	0	3	0.00	3294570	211	0.48	15560	15740	15560	20300	10950	15630	15614.08	2.79	-27	16176	15902	15646	15372	15116	15775	15245	55	4670	500	11250	10	1	10924243	1707	15.51	1.00	12	0.00	1008.00	15609.00	23750	20240529	-34.19	12830	20230726	21.82	23750	-34.19	20240529	13500	15.78	20240201	23750	-34.19	20240529	12830	21.82	20230726	3.02	N	160980	500	54 억	304896	N	N	0	N	N
34	20240725	160852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15630	-400	5	-2.50	680819130	43651	95.88	15700	15920	15390	20800	11230	16030	15596.86	2.85	-6243	16523	16276	15903	15656	15283	16400	15780	55	4770	500	11540	10	1	10924243	1707	15.51	1.00	12	0.40	1008.00	15609.00	23750	20240529	-34.19	12830	20230726	21.82	23750	-34.19	20240529	13500	15.78	20240201	23750	-34.19	20240529	12830	21.82	20230726	3.06	N	160980	500	54 억	311128	N	N	0	N	N
35	20240725	150903	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15810	-220	5	-1.37	613066780	39307	86.33	15700	15920	15390	20800	11230	16030	15596.89	2.85	-5396	16523	16276	15903	15656	15283	16400	15780	55	4770	500	11540	10	1	10924243	1727	15.68	1.01	12	0.36	1008.00	15609.00	23750	20240529	-33.43	12830	20230726	23.23	23750	-33.43	20240529	13500	17.11	20240201	23750	-33.43	20240529	12830	23.23	20230726	3.06	N	160980	500	54 억	311128	N	N	0	N	N
36	20240725	140901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15760	-270	5	-1.68	431655150	27810	61.08	15700	15920	15390	20800	11230	16030	15521.58	2.85	-1538	16523	16276	15903	15656	15283	16400	15780	55	4770	500	11540	10	1	10924243	1722	15.63	1.01	12	0.25	1008.00	15609.00	23750	20240529	-33.64	12830	20230726	22.84	23750	-33.64	20240529	13500	16.74	20240201	23750	-33.64	20240529	12830	22.84	20230726	3.06	N	160980	500	54 억	311128	N	N	0	N	N
37	20240725	130854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15560	-470	5	-2.93	383956840	24761	54.39	15700	15920	15390	20800	11230	16030	15506.52	2.85	-2611	16523	16276	15903	15656	15283	16400	15780	55	4770	500	11540	10	1	10924243	1700	15.44	1.00	12	0.23	1008.00	15609.00	23750	20240529	-34.48	12830	20230726	21.28	23750	-34.48	20240529	13500	15.26	20240201	23750	-34.48	20240529	12830	21.28	20230726	3.06	N	160980	500	54 억	311128	N	N	0	N	N
38	20240725	120900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15560	-470	5	-2.93	347145400	22389	49.18	15700	15920	15390	20800	11230	16030	15505.18	2.85	-2423	16523	16276	15903	15656	15283	16400	15780	55	4770	500	11540	10	1	10924243	1700	15.44	1.00	12	0.20	1008.00	15609.00	23750	20240529	-34.48	12830	20230726	21.28	23750	-34.48	20240529	13500	15.26	20240201	23750	-34.48	20240529	12830	21.28	20230726	3.06	N	160980	500	54 억	311128	N	N	0	N	N
39	20240725	110856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15470	-560	5	-3.49	299922730	19345	42.49	15700	15920	15390	20800	11230	16030	15503.89	2.85	-3472	16523	16276	15903	15656	15283	16400	15780	55	4770	500	11540	10	1	10924243	1690	15.35	0.99	12	0.18	1008.00	15609.00	23750	20240529	-34.86	12830	20230726	20.58	23750	-34.86	20240529	13500	14.59	20240201	23750	-34.86	20240529	12830	20.58	20230726	3.06	N	160980	500	54 억	311128	N	N	0	N	N
40	20240725	100851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15500	-530	5	-3.31	245953860	15860	34.83	15700	15920	15390	20800	11230	16030	15507.81	2.85	-2894	16523	16276	15903	15656	15283	16400	15780	55	4770	500	11540	10	1	10924243	1693	15.38	0.99	12	0.15	1008.00	15609.00	23750	20240529	-34.74	12830	20230726	20.81	23750	-34.74	20240529	13500	14.81	20240201	23750	-34.74	20240529	12830	20.81	20230726	3.06	N	160980	500	54 억	311128	N	N	0	N	N
41	20240725	090849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15600	-430	5	-2.68	27817430	1780	3.91	15700	15920	15600	20800	11230	16030	15627.77	2.85	535	16523	16276	15903	15656	15283	16400	15780	55	4770	500	11540	10	1	10924243	1704	15.48	1.00	12	0.02	1008.00	15609.00	23750	20240529	-34.32	12830	20230726	21.59	23750	-34.32	20240529	13500	15.56	20240201	23750	-34.32	20240529	12830	21.59	20230726	3.06	N	160980	500	54 억	311128	N	N	0	N	N
42	20240724	160848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16030	150	2	0.94	724129360	45529	74.40	15530	16150	15530	20600	11120	15880	15904.60	2.77	8262	16713	16296	16043	15626	15373	16170	15500	55	4720	500	11430	10	1	10924243	1751	15.90	1.03	12	0.42	1008.00	15609.00	23750	20240529	-32.51	12830	20230726	24.94	23750	-32.51	20240529	13500	18.74	20240201	23750	-32.51	20240529	12830	24.94	20230726	3.01	N	160980	500	54 억	303054	N	N	0	N	N
43	20240724	150900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16060	180	2	1.13	673127700	42350	69.20	15530	16150	15530	20600	11120	15880	15894.40	2.77	8267	16713	16296	16043	15626	15373	16170	15500	55	4720	500	11430	10	1	10924243	1754	15.93	1.03	12	0.39	1008.00	15609.00	23750	20240529	-32.38	12830	20230726	25.18	23750	-32.38	20240529	13500	18.96	20240201	23750	-32.38	20240529	12830	25.18	20230726	3.01	N	160980	500	54 억	303054	N	N	0	N	N
44	20240724	140855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15900	20	2	0.13	554848860	34960	57.13	15530	16150	15530	20600	11120	15880	15870.96	2.77	10559	16713	16296	16043	15626	15373	16170	15500	55	4720	500	11430	10	1	10924243	1737	15.77	1.02	12	0.32	1008.00	15609.00	23750	20240529	-33.05	12830	20230726	23.93	23750	-33.05	20240529	13500	17.78	20240201	23750	-33.05	20240529	12830	23.93	20230726	3.01	N	160980	500	54 억	303054	N	N	0	N	N
45	20240724	130900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15910	30	2	0.19	506882130	31932	52.18	15530	16150	15530	20600	11120	15880	15873.80	2.77	10257	16713	16296	16043	15626	15373	16170	15500	55	4720	500	11430	10	1	10924243	1738	15.78	1.02	12	0.29	1008.00	15609.00	23750	20240529	-33.01	12830	20230726	24.01	23750	-33.01	20240529	13500	17.85	20240201	23750	-33.01	20240529	12830	24.01	20230726	3.01	N	160980	500	54 억	303054	N	N	0	N	N
46	20240724	120859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16040	160	2	1.01	443709240	27974	45.71	15530	16150	15530	20600	11120	15880	15861.49	2.77	11254	16713	16296	16043	15626	15373	16170	15500	55	4720	500	11430	10	1	10924243	1752	15.91	1.03	12	0.26	1008.00	15609.00	23750	20240529	-32.46	12830	20230726	25.02	23750	-32.46	20240529	13500	18.81	20240201	23750	-32.46	20240529	12830	25.02	20230726	3.01	N	160980	500	54 억	303054	N	N	0	N	N
47	20240724	110856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16130	250	2	1.57	398675620	25170	41.13	15530	16150	15530	20600	11120	15880	15839.32	2.77	11241	16713	16296	16043	15626	15373	16170	15500	55	4720	500	11430	10	1	10924243	1762	16.00	1.03	12	0.23	1008.00	15609.00	23750	20240529	-32.08	12830	20230726	25.72	23750	-32.08	20240529	13500	19.48	20240201	23750	-32.08	20240529	12830	25.72	20230726	3.01	N	160980	500	54 억	303054	N	N	0	N	N
48	20240724	100921	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16000	120	2	0.76	320704230	20297	33.17	15530	16150	15530	20600	11120	15880	15800.57	2.77	9157	16713	16296	16043	15626	15373	16170	15500	55	4720	500	11430	10	1	10924243	1748	15.87	1.03	12	0.19	1008.00	15609.00	23750	20240529	-32.63	12830	20230726	24.71	23750	-32.63	20240529	13500	18.52	20240201	23750	-32.63	20240529	12830	24.71	20230726	3.01	N	160980	500	54 억	303054	N	N	0	N	N
49	20240724	090848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15830	-50	5	-0.31	103270360	6594	10.77	15530	15860	15530	20600	11120	15880	15661.26	2.77	3084	16713	16296	16043	15626	15373	16170	15500	55	4720	500	11430	10	1	10924243	1729	15.70	1.01	12	0.06	1008.00	15609.00	23750	20240529	-33.35	12830	20230726	23.38	23750	-33.35	20240529	13500	17.26	20240201	23750	-33.35	20240529	12830	23.38	20230726	3.01	N	160980	500	54 억	303054	N	N	0	N	N
50	20240723	160844	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15880	-210	5	-1.31	976411030	60845	35.81	16200	16460	15790	20900	11270	16090	16047.53	2.65	13657	17163	16626	16183	15646	15203	16405	15425	55	4810	500	11580	10	1	10924243	1735	15.75	1.02	12	0.56	1008.00	15609.00	23750	20240529	-33.14	12830	20230726	23.77	23750	-33.14	20240529	13500	17.63	20240201	23750	-33.14	20240529	12830	23.77	20230726	3.00	N	160980	500	54 억	289433	N	N	0	N	N
51	20240723	150902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15880	-210	5	-1.31	917397730	57130	33.63	16200	16460	15790	20900	11270	16090	16058.07	2.65	14056	17163	16626	16183	15646	15203	16405	15425	55	4810	500	11580	10	1	10924243	1735	15.75	1.02	12	0.52	1008.00	15609.00	23750	20240529	-33.14	12830	20230726	23.77	23750	-33.14	20240529	13500	17.63	20240201	23750	-33.14	20240529	12830	23.77	20230726	3.00	N	160980	500	54 억	289433	N	N	0	N	N
52	20240723	140847	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15930	-160	5	-0.99	805885950	50136	29.51	16200	16460	15790	20900	11270	16090	16074.00	2.65	10276	17163	16626	16183	15646	15203	16405	15425	55	4810	500	11580	10	1	10924243	1740	15.80	1.02	12	0.46	1008.00	15609.00	23750	20240529	-32.93	12830	20230726	24.16	23750	-32.93	20240529	13500	18.00	20240201	23750	-32.93	20240529	12830	24.16	20230726	3.00	N	160980	500	54 억	289433	N	N	0	N	N
53	20240723	130842	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15970	-120	5	-0.75	591354390	36701	21.60	16200	16460	15790	20900	11270	16090	16112.76	2.65	2630	17163	16626	16183	15646	15203	16405	15425	55	4810	500	11580	10	1	10924243	1745	15.84	1.02	12	0.34	1008.00	15609.00	23750	20240529	-32.76	12830	20230726	24.47	23750	-32.76	20240529	13500	18.30	20240201	23750	-32.76	20240529	12830	24.47	20230726	3.00	N	160980	500	54 억	289433	N	N	0	N	N
54	20240723	120848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15870	-220	5	-1.37	543840710	33710	19.84	16200	16460	15790	20900	11270	16090	16132.92	2.65	369	17163	16626	16183	15646	15203	16405	15425	55	4810	500	11580	10	1	10924243	1734	15.74	1.02	12	0.31	1008.00	15609.00	23750	20240529	-33.18	12830	20230726	23.69	23750	-33.18	20240529	13500	17.56	20240201	23750	-33.18	20240529	12830	23.69	20230726	3.00	N	160980	500	54 억	289433	N	N	0	N	N
55	20240723	110850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15950	-140	5	-0.87	486082010	30075	17.70	16200	16460	15790	20900	11270	16090	16162.33	2.65	-1509	17163	16626	16183	15646	15203	16405	15425	55	4810	500	11580	10	1	10924243	1742	15.82	1.02	12	0.28	1008.00	15609.00	23750	20240529	-32.84	12830	20230726	24.32	23750	-32.84	20240529	13500	18.15	20240201	23750	-32.84	20240529	12830	24.32	20230726	3.00	N	160980	500	54 억	289433	N	N	0	N	N
56	20240723	100846	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16020	-70	5	-0.44	345672460	21262	12.52	16200	16460	16020	20900	11270	16090	16257.76	2.65	-2459	17163	16626	16183	15646	15203	16405	15425	55	4810	500	11580	10	1	10924243	1750	15.89	1.03	12	0.19	1008.00	15609.00	23750	20240529	-32.55	12830	20230726	24.86	23750	-32.55	20240529	13500	18.67	20240201	23750	-32.55	20240529	12830	24.86	20230726	3.00	N	160980	500	54 억	289433	N	N	0	N	N
57	20240723	090854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16360	270	2	1.68	83061480	5085	2.99	16200	16460	16200	20900	11270	16090	16334.61	2.65	-729	17163	16626	16183	15646	15203	16405	15425	55	4810	500	11580	10	1	10924243	1787	16.23	1.05	12	0.05	1008.00	15609.00	23750	20240529	-31.12	12830	20230726	27.51	23750	-31.12	20240529	13500	21.19	20240201	23750	-31.12	20240529	12830	27.51	20230726	3.00	N	160980	500	54 억	289433	N	N	0	N	N
58	20240722	160839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16090	-630	5	-3.77	2713447970	169771	238.47	16720	16720	15740	21700	11710	16720	15982.99	2.31	36698	17240	16980	16660	16400	16080	16820	16240	55	4980	500	12030	10	1	10924243	1758	15.96	1.03	12	1.55	1008.00	15609.00	23750	20240529	-32.25	12830	20230726	25.41	23750	-32.25	20240529	13500	19.19	20240201	23750	-32.25	20240529	12830	25.41	20230726	3.08	N	160980	500	54 억	252231	N	N	1	N	N
59	20240722	150846	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16080	-640	5	-3.83	2444556400	153104	215.06	16720	16720	15740	21700	11710	16720	15966.64	2.31	47153	17240	16980	16660	16400	16080	16820	16240	55	4980	500	12030	10	1	10924243	1757	15.95	1.03	12	1.40	1008.00	15609.00	23750	20240529	-32.29	12830	20230726	25.33	23750	-32.29	20240529	13500	19.11	20240201	23750	-32.29	20240529	12830	25.33	20230726	3.08	N	160980	500	54 억	252231	N	N	1	N	N
60	20240722	140852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15820	-900	5	-5.38	1857928040	116324	163.40	16720	16720	15810	21700	11710	16720	15972.01	2.31	50282	17240	16980	16660	16400	16080	16820	16240	55	4980	500	12030	10	1	10924243	1728	15.69	1.01	12	1.06	1008.00	15609.00	23750	20240529	-33.39	12830	20230726	23.30	23750	-33.39	20240529	13500	17.19	20240201	23750	-33.39	20240529	12830	23.30	20230726	3.08	N	160980	500	54 억	252231	N	N	1	N	N
61	20240722	130848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15850	-870	5	-5.20	1734833770	108563	152.50	16720	16720	15810	21700	11710	16720	15979.97	2.31	46697	17240	16980	16660	16400	16080	16820	16240	55	4980	500	12030	10	1	10924243	1731	15.72	1.02	12	0.99	1008.00	15609.00	23750	20240529	-33.26	12830	20230726	23.54	23750	-33.26	20240529	13500	17.41	20240201	23750	-33.26	20240529	12830	23.54	20230726	3.08	N	160980	500	54 억	252231	N	N	1	N	N
62	20240722	120845	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15830	-890	5	-5.32	1585024910	99133	139.25	16720	16720	15810	21700	11710	16720	15988.87	2.31	40154	17240	16980	16660	16400	16080	16820	16240	55	4980	500	12030	10	1	10924243	1729	15.70	1.01	12	0.91	1008.00	15609.00	23750	20240529	-33.35	12830	20230726	23.38	23750	-33.35	20240529	13500	17.26	20240201	23750	-33.35	20240529	12830	23.38	20230726	3.08	N	160980	500	54 억	252231	N	N	1	N	N
63	20240722	110843	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15880	-840	5	-5.02	1212837370	75663	106.28	16720	16720	15820	21700	11710	16720	16029.46	2.31	25571	17240	16980	16660	16400	16080	16820	16240	55	4980	500	12030	10	1	10924243	1735	15.75	1.02	12	0.69	1008.00	15609.00	23750	20240529	-33.14	12830	20230726	23.77	23750	-33.14	20240529	13500	17.63	20240201	23750	-33.14	20240529	12830	23.77	20230726	3.08	N	160980	500	54 억	252231	N	N	1	N	N
64	20240722	100845	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16030	-690	5	-4.13	645021020	40087	56.31	16720	16720	15820	21700	11710	16720	16090.53	2.31	5247	17240	16980	16660	16400	16080	16820	16240	55	4980	500	12030	10	1	10924243	1751	15.90	1.03	12	0.37	1008.00	15609.00	23750	20240529	-32.51	12830	20230726	24.94	23750	-32.51	20240529	13500	18.74	20240201	23750	-32.51	20240529	12830	24.94	20230726	3.08	N	160980	500	54 억	252231	N	N	1	N	N
65	20240722	090846	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16610	-110	5	-0.66	37432410	2258	3.17	16720	16720	16430	21700	11710	16720	16577.68	2.31	-1017	17240	16980	16660	16400	16080	16820	16240	55	4980	500	12030	10	1	10924243	1815	16.48	1.06	12	0.02	1008.00	15609.00	23750	20240529	-30.06	12830	20230726	29.46	23750	-30.06	20240529	13500	23.04	20240201	23750	-30.06	20240529	12830	29.46	20230726	3.08	N	160980	500	54 억	252231	N	N	1	N	N
66	20240719	160823	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16720	-210	5	-1.24	1171207810	70796	102.32	16800	16920	16340	22000	11860	16930	16542.92	2.27	2207	17510	17220	16810	16520	16110	17365	16665	55	5070	500	12180	10	1	10924243	1827	16.59	1.07	12	0.65	1008.00	15609.00	23750	20240529	-29.60	12830	20230726	30.32	23750	-29.60	20240529	13500	23.85	20240201	23750	-29.60	20240529	12830	30.32	20230726	3.18	N	160980	500	54 억	248317	N	N	1	N	N
67	20240719	150832	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16660	-270	5	-1.59	1107212850	66955	96.77	16800	16920	16340	22000	11860	16930	16536.14	2.27	4382	17510	17220	16810	16520	16110	17365	16665	55	5070	500	12180	10	1	10924243	1820	16.53	1.07	12	0.61	1008.00	15609.00	23750	20240529	-29.85	12830	20230726	29.85	23750	-29.85	20240529	13500	23.41	20240201	23750	-29.85	20240529	12830	29.85	20230726	3.18	N	160980	500	54 억	248317	N	N	0	N	N
68	20240719	140835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16440	-490	5	-2.89	786082840	47708	68.95	16800	16920	16340	22000	11860	16930	16476.09	2.27	11659	17510	17220	16810	16520	16110	17365	16665	55	5070	500	12180	10	1	10924243	1796	16.31	1.05	12	0.44	1008.00	15609.00	23750	20240529	-30.78	12830	20230726	28.14	23750	-30.78	20240529	13500	21.78	20240201	23750	-30.78	20240529	12830	28.14	20230726	3.18	N	160980	500	54 억	248317	N	N	0	N	N
69	20240719	130825	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16390	-540	5	-3.19	617271680	37417	54.08	16800	16920	16350	22000	11860	16930	16496.04	2.27	6402	17510	17220	16810	16520	16110	17365	16665	55	5070	500	12180	10	1	10924243	1790	16.26	1.05	12	0.34	1008.00	15609.00	23750	20240529	-30.99	12830	20230726	27.75	23750	-30.99	20240529	13500	21.41	20240201	23750	-30.99	20240529	12830	27.75	20230726	3.18	N	160980	500	54 억	248317	N	N	0	N	N
70	20240719	120827	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16490	-440	5	-2.60	493523900	29894	43.21	16800	16920	16350	22000	11860	16930	16507.84	2.27	4113	17510	17220	16810	16520	16110	17365	16665	55	5070	500	12180	10	1	10924243	1801	16.36	1.06	12	0.27	1008.00	15609.00	23750	20240529	-30.57	12830	20230726	28.53	23750	-30.57	20240529	13500	22.15	20240201	23750	-30.57	20240529	12830	28.53	20230726	3.18	N	160980	500	54 억	248317	N	N	0	N	N
71	20240719	110833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16480	-450	5	-2.66	373168090	22581	32.64	16800	16920	16350	22000	11860	16930	16524.12	2.27	951	17510	17220	16810	16520	16110	17365	16665	55	5070	500	12180	10	1	10924243	1800	16.35	1.06	12	0.21	1008.00	15609.00	23750	20240529	-30.61	12830	20230726	28.45	23750	-30.61	20240529	13500	22.07	20240201	23750	-30.61	20240529	12830	28.45	20230726	3.18	N	160980	500	54 억	248317	N	N	0	N	N
72	20240719	100753	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16600	-330	5	-1.95	143454000	8623	12.46	16800	16920	16500	22000	11860	16930	16633.07	2.27	-2334	17510	17220	16810	16520	16110	17365	16665	55	5070	500	12180	10	1	10924243	1813	16.47	1.06	12	0.08	1008.00	15609.00	23750	20240529	-30.11	12830	20230726	29.38	23750	-30.11	20240529	13500	22.96	20240201	23750	-30.11	20240529	12830	29.38	20230726	3.18	N	160980	500	54 억	248317	N	N	0	N	N
73	20240719	090839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16750	-180	5	-1.06	37958650	2274	3.29	16800	16800	16590	22000	11860	16930	16682.56	2.27	-487	17510	17220	16810	16520	16110	17365	16665	55	5070	500	12180	10	1	10924243	1830	16.62	1.07	12	0.02	1008.00	15609.00	23750	20240529	-29.47	12830	20230726	30.55	23750	-29.47	20240529	13500	24.07	20240201	23750	-29.47	20240529	12830	30.55	20230726	3.18	N	160980	500	54 억	248317	N	N	0	N	N
74	20240718	160818	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16930	-220	5	-1.28	1153376830	69169	79.62	16530	17100	16400	22250	12010	17150	16674.70	2.19	9199	17983	17566	17213	16796	16443	17390	16620	55	5100	500	12340	10	1	10924243	1849	16.80	1.08	12	0.63	1008.00	15609.00	23750	20240529	-28.72	12830	20230726	31.96	23750	-28.72	20240529	13500	25.41	20240201	23750	-28.72	20240529	12830	31.96	20230726	3.26	N	160980	500	54 억	238885	N	N	0	N	N
75	20240718	150826	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16860	-290	5	-1.69	1089145940	65359	75.23	16530	17100	16400	22250	12010	17150	16664.05	2.19	10290	17983	17566	17213	16796	16443	17390	16620	55	5100	500	12340	10	1	10924243	1842	16.73	1.08	12	0.60	1008.00	15609.00	23750	20240529	-29.01	12830	20230726	31.41	23750	-29.01	20240529	13500	24.89	20240201	23750	-29.01	20240529	12830	31.41	20230726	3.26	N	160980	500	54 억	238885	N	N	0	N	N
76	20240718	140820	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16610	-540	5	-3.15	761446190	45963	52.91	16530	16930	16400	22250	12010	17150	16566.50	2.19	8153	17983	17566	17213	16796	16443	17390	16620	55	5100	500	12340	10	1	10924243	1815	16.48	1.06	12	0.42	1008.00	15609.00	23750	20240529	-30.06	12830	20230726	29.46	23750	-30.06	20240529	13500	23.04	20240201	23750	-30.06	20240529	12830	29.46	20230726	3.26	N	160980	500	54 억	238885	N	N	0	N	N
77	20240718	130821	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16570	-580	5	-3.38	699345910	42217	48.59	16530	16930	16400	22250	12010	17150	16565.50	2.19	7633	17983	17566	17213	16796	16443	17390	16620	55	5100	500	12340	10	1	10924243	1810	16.44	1.06	12	0.39	1008.00	15609.00	23750	20240529	-30.23	12830	20230726	29.15	23750	-30.23	20240529	13500	22.74	20240201	23750	-30.23	20240529	12830	29.15	20230726	3.26	N	160980	500	54 억	238885	N	N	0	N	N
78	20240718	120822	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16530	-620	5	-3.62	640506930	38663	44.50	16530	16930	16400	22250	12010	17150	16566.41	2.19	6456	17983	17566	17213	16796	16443	17390	16620	55	5100	500	12340	10	1	10924243	1806	16.40	1.06	12	0.35	1008.00	15609.00	23750	20240529	-30.40	12830	20230726	28.84	23750	-30.40	20240529	13500	22.44	20240201	23750	-30.40	20240529	12830	28.84	20230726	3.26	N	160980	500	54 억	238885	N	N	0	N	N
79	20240718	110827	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16560	-590	5	-3.44	539951150	32580	37.50	16530	16930	16400	22250	12010	17150	16573.09	2.19	10538	17983	17566	17213	16796	16443	17390	16620	55	5100	500	12340	10	1	10924243	1809	16.43	1.06	12	0.30	1008.00	15609.00	23750	20240529	-30.27	12830	20230726	29.07	23750	-30.27	20240529	13500	22.67	20240201	23750	-30.27	20240529	12830	29.07	20230726	3.26	N	160980	500	54 억	238885	N	N	0	N	N
80	20240718	100828	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16590	-560	5	-3.27	428326680	25856	29.76	16530	16930	16400	22250	12010	17150	16565.85	2.19	10579	17983	17566	17213	16796	16443	17390	16620	55	5100	500	12340	10	1	10924243	1812	16.46	1.06	12	0.24	1008.00	15609.00	23750	20240529	-30.15	12830	20230726	29.31	23750	-30.15	20240529	13500	22.89	20240201	23750	-30.15	20240529	12830	29.31	20230726	3.26	N	160980	500	54 억	238885	N	N	0	N	N
81	20240718	090828	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16450	-700	5	-4.08	155846690	9443	10.87	16530	16740	16400	22250	12010	17150	16503.94	2.19	1696	17983	17566	17213	16796	16443	17390	16620	55	5100	500	12340	10	1	10924243	1797	16.32	1.05	12	0.09	1008.00	15609.00	23750	20240529	-30.74	12830	20230726	28.22	23750	-30.74	20240529	13500	21.85	20240201	23750	-30.74	20240529	12830	28.22	20230726	3.26	N	160980	500	54 억	238885	N	N	0	N	N
82	20240717	160902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17150	-480	5	-2.72	1489138110	86813	140.24	17630	17630	16860	22900	12350	17630	17153.40	2.23	-6054	18036	17832	17456	17252	16876	17935	17355	55	5270	500	12690	10	1	10924243	1874	17.01	1.10	12	0.79	1008.00	15609.00	23750	20240529	-27.79	12830	20230726	33.67	23750	-27.79	20240529	13500	27.04	20240201	23750	-27.79	20240529	12830	33.67	20230726	3.29	N	160980	500	54 억	244042	N	N	1	N	N
83	20240717	150907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17110	-520	5	-2.95	1403925210	81843	132.21	17630	17630	16860	22900	12350	17630	17153.88	2.23	-4955	18036	17832	17456	17252	16876	17935	17355	55	5270	500	12690	10	1	10924243	1869	16.97	1.10	12	0.75	1008.00	15609.00	23750	20240529	-27.96	12830	20230726	33.36	23750	-27.96	20240529	13500	26.74	20240201	23750	-27.96	20240529	12830	33.36	20230726	3.29	N	160980	500	54 억	244042	N	N	1	N	N
84	20240717	140904	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17270	-360	5	-2.04	1047290040	61115	98.73	17630	17630	16860	22900	12350	17630	17136.38	2.23	695	18036	17832	17456	17252	16876	17935	17355	55	5270	500	12690	10	1	10924243	1887	17.13	1.11	12	0.56	1008.00	15609.00	23750	20240529	-27.28	12830	20230726	34.61	23750	-27.28	20240529	13500	27.93	20240201	23750	-27.28	20240529	12830	34.61	20230726	3.29	N	160980	500	54 억	244042	N	N	1	N	N
85	20240717	130903	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17120	-510	5	-2.89	672744670	39290	63.47	17630	17630	16860	22900	12350	17630	17122.54	2.23	-12525	18036	17832	17456	17252	16876	17935	17355	55	5270	500	12690	10	1	10924243	1870	16.98	1.10	12	0.36	1008.00	15609.00	23750	20240529	-27.92	12830	20230726	33.44	23750	-27.92	20240529	13500	26.81	20240201	23750	-27.92	20240529	12830	33.44	20230726	3.29	N	160980	500	54 억	244042	N	N	1	N	N
86	20240717	120904	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17050	-580	5	-3.29	622485070	36347	58.72	17630	17630	16860	22900	12350	17630	17126.17	2.23	-13121	18036	17832	17456	17252	16876	17935	17355	55	5270	500	12690	10	1	10924243	1863	16.91	1.09	12	0.33	1008.00	15609.00	23750	20240529	-28.21	12830	20230726	32.89	23750	-28.21	20240529	13500	26.30	20240201	23750	-28.21	20240529	12830	32.89	20230726	3.29	N	160980	500	54 억	244042	N	N	1	N	N
87	20240717	110904	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17040	-590	5	-3.35	579329480	33812	54.62	17630	17630	16860	22900	12350	17630	17133.84	2.23	-13227	18036	17832	17456	17252	16876	17935	17355	55	5270	500	12690	10	1	10924243	1861	16.90	1.09	12	0.31	1008.00	15609.00	23750	20240529	-28.25	12830	20230726	32.81	23750	-28.25	20240529	13500	26.22	20240201	23750	-28.25	20240529	12830	32.81	20230726	3.29	N	160980	500	54 억	244042	N	N	1	N	N
88	20240717	100904	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17220	-410	5	-2.33	215326500	12420	20.06	17630	17630	17200	22900	12350	17630	17337.08	2.23	-7063	18036	17832	17456	17252	16876	17935	17355	55	5270	500	12690	10	1	10924243	1881	17.08	1.10	12	0.11	1008.00	15609.00	23750	20240529	-27.49	12830	20230726	34.22	23750	-27.49	20240529	13500	27.56	20240201	23750	-27.49	20240529	12830	34.22	20230726	3.29	N	160980	500	54 억	244042	N	N	1	N	N
89	20240717	090718	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17410	-220	5	-1.25	19813270	1134	1.83	17630	17630	17300	22900	12350	17630	17472.02	2.23	-822	18036	17832	17456	17252	16876	17935	17355	55	5270	500	12690	10	1	10924243	1902	17.27	1.12	12	0.01	1008.00	15609.00	23750	20240529	-26.69	12830	20230726	35.70	23750	-26.69	20240529	13500	28.96	20240201	23750	-26.69	20240529	12830	35.70	20230726	3.29	N	160980	500	54 억	244042	N	N	1	N	N
90	20240716	160905	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17630	230	2	1.32	1075869050	61820	31.47	17240	17660	17080	22600	12180	17400	17403.25	2.33	-11106	18133	17766	17333	16966	16533	17550	16750	55	5200	500	12520	10	1	10924243	1926	17.49	1.13	12	0.57	1008.00	15609.00	23750	20240529	-25.77	12830	20230726	37.41	23750	-25.77	20240529	13500	30.59	20240201	23750	-25.77	20240529	12830	37.41	20230726	3.35	N	160980	500	54 억	254582	N	N	1	N	N
91	20240716	150914	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17590	190	2	1.09	949381140	54628	27.81	17240	17660	17080	22600	12180	17400	17379.02	2.33	-8212	18133	17766	17333	16966	16533	17550	16750	55	5200	500	12520	10	1	10924243	1922	17.45	1.13	12	0.50	1008.00	15609.00	23750	20240529	-25.94	12830	20230726	37.10	23750	-25.94	20240529	13500	30.30	20240201	23750	-25.94	20240529	12830	37.10	20230726	3.35	N	160980	500	54 억	254582	N	N	0	N	N
92	20240716	140911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17290	-110	5	-0.63	462628050	26840	13.66	17240	17450	17080	22600	12180	17400	17236.51	2.33	-3561	18133	17766	17333	16966	16533	17550	16750	55	5200	500	12520	10	1	10924243	1889	17.15	1.11	12	0.25	1008.00	15609.00	23750	20240529	-27.20	12830	20230726	34.76	23750	-27.20	20240529	13500	28.07	20240201	23750	-27.20	20240529	12830	34.76	20230726	3.35	N	160980	500	54 억	254582	N	N	0	N	N
93	20240716	130911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17370	-30	5	-0.17	415923920	24134	12.29	17240	17450	17080	22600	12180	17400	17233.94	2.33	-4302	18133	17766	17333	16966	16533	17550	16750	55	5200	500	12520	10	1	10924243	1898	17.23	1.11	12	0.22	1008.00	15609.00	23750	20240529	-26.86	12830	20230726	35.39	23750	-26.86	20240529	13500	28.67	20240201	23750	-26.86	20240529	12830	35.39	20230726	3.35	N	160980	500	54 억	254582	N	N	0	N	N
94	20240716	120909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17430	30	2	0.17	388095730	22532	11.47	17240	17450	17080	22600	12180	17400	17224.20	2.33	-2992	18133	17766	17333	16966	16533	17550	16750	55	5200	500	12520	10	1	10924243	1904	17.29	1.12	12	0.21	1008.00	15609.00	23750	20240529	-26.61	12830	20230726	35.85	23750	-26.61	20240529	13500	29.11	20240201	23750	-26.61	20240529	12830	35.85	20230726	3.35	N	160980	500	54 억	254582	N	N	0	N	N
95	20240716	110909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17290	-110	5	-0.63	307528960	17900	9.11	17240	17400	17080	22600	12180	17400	17180.39	2.33	-3739	18133	17766	17333	16966	16533	17550	16750	55	5200	500	12520	10	1	10924243	1889	17.15	1.11	12	0.16	1008.00	15609.00	23750	20240529	-27.20	12830	20230726	34.76	23750	-27.20	20240529	13500	28.07	20240201	23750	-27.20	20240529	12830	34.76	20230726	3.35	N	160980	500	54 억	254582	N	N	0	N	N
96	20240716	100911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17190	-210	5	-1.21	227080050	13219	6.73	17240	17400	17080	22600	12180	17400	17178.31	2.33	-3923	18133	17766	17333	16966	16533	17550	16750	55	5200	500	12520	10	1	10924243	1878	17.05	1.10	12	0.12	1008.00	15609.00	23750	20240529	-27.62	12830	20230726	33.98	23750	-27.62	20240529	13500	27.33	20240201	23750	-27.62	20240529	12830	33.98	20230726	3.35	N	160980	500	54 억	254582	N	N	0	N	N
97	20240716	090908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17400	0	3	0.00	13721040	794	0.40	17240	17400	17210	22600	12180	17400	17280.91	2.33	-472	18133	17766	17333	16966	16533	17550	16750	55	5200	500	12520	10	1	10924243	1901	17.26	1.11	12	0.01	1008.00	15609.00	23750	20240529	-26.74	12830	20230726	35.62	23750	-26.74	20240529	13500	28.89	20240201	23750	-26.74	20240529	12830	35.62	20230726	3.35	N	160980	500	54 억	254582	N	N	0	N	N
98	20240715	160855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17400	-290	5	-1.64	3361108410	196108	194.45	17690	17700	16900	22950	12390	17690	17139.04	2.07	27500	18410	18050	17700	17340	16990	17875	17165	55	5260	500	12730	10	1	10924243	1901	17.26	1.11	12	1.80	1008.00	15609.00	23750	20240529	-26.74	12830	20230726	35.62	23750	-26.74	20240529	13500	28.89	20240201	23750	-26.74	20240529	12830	35.62	20230726	3.39	N	160980	500	54 억	226261	N	N	0	N	N
99	20240715	150902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17470	-220	5	-1.24	3246320330	189526	187.92	17690	17700	16900	22950	12390	17690	17128.63	2.07	29563	18410	18050	17700	17340	16990	17875	17165	55	5260	500	12730	10	1	10924243	1908	17.33	1.12	12	1.73	1008.00	15609.00	23750	20240529	-26.44	12830	20230726	36.17	23750	-26.44	20240529	13500	29.41	20240201	23750	-26.44	20240529	12830	36.17	20230726	3.39	N	160980	500	54 억	226261	N	N	0	N	N
100	20240715	140900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17060	-630	5	-3.56	2316841370	135794	134.64	17690	17700	16900	22950	12390	17690	17061.44	2.07	21312	18410	18050	17700	17340	16990	17875	17165	55	5260	500	12730	10	1	10924243	1864	16.92	1.09	12	1.24	1008.00	15609.00	23750	20240529	-28.17	12830	20230726	32.97	23750	-28.17	20240529	13500	26.37	20240201	23750	-28.17	20240529	12830	32.97	20230726	3.39	N	160980	500	54 억	226261	N	N	0	N	N
101	20240715	130901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17010	-680	5	-3.84	1956640880	114577	113.61	17690	17700	16900	22950	12390	17690	17077.08	2.07	14861	18410	18050	17700	17340	16990	17875	17165	55	5260	500	12730	10	1	10924243	1858	16.88	1.09	12	1.05	1008.00	15609.00	23750	20240529	-28.38	12830	20230726	32.58	23750	-28.38	20240529	13500	26.00	20240201	23750	-28.38	20240529	12830	32.58	20230726	3.39	N	160980	500	54 억	226261	N	N	0	N	N
102	20240715	120859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16960	-730	5	-4.13	1577250770	92253	91.47	17690	17700	16900	22950	12390	17690	17097.01	2.07	9067	18410	18050	17700	17340	16990	17875	17165	55	5260	500	12730	10	1	10924243	1853	16.83	1.09	12	0.84	1008.00	15609.00	23750	20240529	-28.59	12830	20230726	32.19	23750	-28.59	20240529	13500	25.63	20240201	23750	-28.59	20240529	12830	32.19	20230726	3.39	N	160980	500	54 억	226261	N	N	0	N	N
103	20240715	110859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17020	-670	5	-3.79	998937190	58169	57.68	17690	17700	17000	22950	12390	17690	17173.02	2.07	-111	18410	18050	17700	17340	16990	17875	17165	55	5260	500	12730	10	1	10924243	1859	16.88	1.09	12	0.53	1008.00	15609.00	23750	20240529	-28.34	12830	20230726	32.66	23750	-28.34	20240529	13500	26.07	20240201	23750	-28.34	20240529	12830	32.66	20230726	3.39	N	160980	500	54 억	226261	N	N	0	N	N
104	20240715	100900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17130	-560	5	-3.17	526976440	30533	30.27	17690	17700	17100	22950	12390	17690	17259.24	2.07	-929	18410	18050	17700	17340	16990	17875	17165	55	5260	500	12730	10	1	10924243	1871	16.99	1.10	12	0.28	1008.00	15609.00	23750	20240529	-27.87	12830	20230726	33.52	23750	-27.87	20240529	13500	26.89	20240201	23750	-27.87	20240529	12830	33.52	20230726	3.39	N	160980	500	54 억	226261	N	N	0	N	N
105	20240715	090901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17600	-90	5	-0.51	25275570	1438	1.43	17690	17700	17460	22950	12390	17690	17576.89	2.07	-427	18410	18050	17700	17340	16990	17875	17165	55	5260	500	12730	10	1	10924243	1923	17.46	1.13	12	0.01	1008.00	15609.00	23750	20240529	-25.89	12830	20230726	37.18	23750	-25.89	20240529	13500	30.37	20240201	23750	-25.89	20240529	12830	37.18	20230726	3.39	N	160980	500	54 억	226261	N	N	0	N	N
106	20240712	160853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17690	-370	5	-2.05	1776118410	100552	82.90	18060	18060	17350	23450	12650	18060	17663.47	1.94	13875	18933	18496	18253	17816	17573	18375	17695	55	5390	500	13000	10	1	10924243	1932	17.55	1.13	12	0.92	1008.00	15609.00	23750	20240529	-25.52	12830	20230726	37.88	23750	-25.52	20240529	13500	31.04	20240201	23750	-25.52	20240529	12830	37.88	20230726	3.29	N	160980	500	54 억	211891	N	N	2	N	N
107	20240712	150859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17790	-270	5	-1.50	1623364300	91929	75.79	18060	18060	17350	23450	12650	18060	17658.70	1.94	16651	18933	18496	18253	17816	17573	18375	17695	55	5390	500	13000	10	1	10924243	1943	17.65	1.14	12	0.84	1008.00	15609.00	23750	20240529	-25.09	12830	20230726	38.66	23750	-25.09	20240529	13500	31.78	20240201	23750	-25.09	20240529	12830	38.66	20230726	3.29	N	160980	500	54 억	211891	N	N	2	N	N
108	20240712	140902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17400	-660	5	-3.65	1289623600	73041	60.22	18060	18060	17350	23450	12650	18060	17655.91	1.94	10138	18933	18496	18253	17816	17573	18375	17695	55	5390	500	13000	10	1	10924243	1901	17.26	1.11	12	0.67	1008.00	15609.00	23750	20240529	-26.74	12830	20230726	35.62	23750	-26.74	20240529	13500	28.89	20240201	23750	-26.74	20240529	12830	35.62	20230726	3.29	N	160980	500	54 억	211891	N	N	2	N	N
109	20240712	130856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17640	-420	5	-2.33	827140280	46624	38.44	18060	18060	17450	23450	12650	18060	17740.35	1.94	2773	18933	18496	18253	17816	17573	18375	17695	55	5390	500	13000	10	1	10924243	1927	17.50	1.13	12	0.43	1008.00	15609.00	23750	20240529	-25.73	12830	20230726	37.49	23750	-25.73	20240529	13500	30.67	20240201	23750	-25.73	20240529	12830	37.49	20230726	3.29	N	160980	500	54 억	211891	N	N	2	N	N
110	20240712	120858	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17680	-380	5	-2.10	765488160	43133	35.56	18060	18060	17450	23450	12650	18060	17746.83	1.94	1192	18933	18496	18253	17816	17573	18375	17695	55	5390	500	13000	10	1	10924243	1931	17.54	1.13	12	0.39	1008.00	15609.00	23750	20240529	-25.56	12830	20230726	37.80	23750	-25.56	20240529	13500	30.96	20240201	23750	-25.56	20240529	12830	37.80	20230726	3.29	N	160980	500	54 억	211891	N	N	2	N	N
111	20240712	110854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17740	-320	5	-1.77	728144940	41024	33.82	18060	18060	17450	23450	12650	18060	17748.90	1.94	425	18933	18496	18253	17816	17573	18375	17695	55	5390	500	13000	10	1	10924243	1938	17.60	1.14	12	0.38	1008.00	15609.00	23750	20240529	-25.31	12830	20230726	38.27	23750	-25.31	20240529	13500	31.41	20240201	23750	-25.31	20240529	12830	38.27	20230726	3.29	N	160980	500	54 억	211891	N	N	2	N	N
112	20240712	100856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17730	-330	5	-1.83	639531260	36028	29.70	18060	18060	17450	23450	12650	18060	17750.56	1.94	-2648	18933	18496	18253	17816	17573	18375	17695	55	5390	500	13000	10	1	10924243	1937	17.59	1.14	12	0.33	1008.00	15609.00	23750	20240529	-25.35	12830	20230726	38.19	23750	-25.35	20240529	13500	31.33	20240201	23750	-25.35	20240529	12830	38.19	20230726	3.29	N	160980	500	54 억	211891	N	N	2	N	N
113	20240712	090853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17900	-160	5	-0.89	176349680	9871	8.14	18060	18060	17450	23450	12650	18060	17864.54	1.94	-6013	18933	18496	18253	17816	17573	18375	17695	55	5390	500	13000	10	1	10924243	1955	17.76	1.15	12	0.09	1008.00	15609.00	23750	20240529	-24.63	12830	20230726	39.52	23750	-24.63	20240529	13500	32.59	20240201	23750	-24.63	20240529	12830	39.52	20230726	3.29	N	160980	500	54 억	211891	N	N	2	N	N
114	20240711	160849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18060	-330	5	-1.79	2203332710	121136	165.37	18650	18690	18010	23900	12880	18390	18188.95	1.63	33119	19176	18782	18466	18072	17756	18625	17915	55	5510	500	13240	10	1	10924243	1973	17.92	1.16	12	1.11	1008.00	15609.00	23750	20240529	-23.96	12830	20230726	40.76	23750	-23.96	20240529	13500	33.78	20240201	23750	-23.96	20240529	12830	40.76	20230726	3.44	N	160980	500	54 억	177556	N	N	2	N	N
115	20240711	150856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18140	-250	5	-1.36	2111173950	116049	158.42	18650	18690	18010	23900	12880	18390	18192.09	1.63	34749	19176	18782	18466	18072	17756	18625	17915	55	5510	500	13240	10	1	10924243	1982	18.00	1.16	12	1.06	1008.00	15609.00	23750	20240529	-23.62	12830	20230726	41.39	23750	-23.62	20240529	13500	34.37	20240201	23750	-23.62	20240529	12830	41.39	20230726	3.44	N	160980	500	54 억	177556	N	N	1	N	N
116	20240711	140856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18060	-330	5	-1.79	1705168280	93557	127.72	18650	18690	18060	23900	12880	18390	18225.98	1.63	29620	19176	18782	18466	18072	17756	18625	17915	55	5510	500	13240	10	1	10924243	1973	17.92	1.16	12	0.86	1008.00	15609.00	23750	20240529	-23.96	12830	20230726	40.76	23750	-23.96	20240529	13500	33.78	20240201	23750	-23.96	20240529	12830	40.76	20230726	3.44	N	160980	500	54 억	177556	N	N	1	N	N
117	20240711	130854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18130	-260	5	-1.41	1364769600	74754	102.05	18650	18690	18110	23900	12880	18390	18256.81	1.63	22643	19176	18782	18466	18072	17756	18625	17915	55	5510	500	13240	10	1	10924243	1981	17.99	1.16	12	0.68	1008.00	15609.00	23750	20240529	-23.66	12830	20230726	41.31	23750	-23.66	20240529	13500	34.30	20240201	23750	-23.66	20240529	12830	41.31	20230726	3.44	N	160980	500	54 억	177556	N	N	1	N	N
118	20240711	120854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18190	-200	5	-1.09	1045000980	57131	77.99	18650	18690	18160	23900	12880	18390	18291.31	1.63	14372	19176	18782	18466	18072	17756	18625	17915	55	5510	500	13240	10	1	10924243	1987	18.05	1.17	12	0.52	1008.00	15609.00	23750	20240529	-23.41	12830	20230726	41.78	23750	-23.41	20240529	13500	34.74	20240201	23750	-23.41	20240529	12830	41.78	20230726	3.44	N	160980	500	54 억	177556	N	N	1	N	N
119	20240711	110850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18180	-210	5	-1.14	809936890	44206	60.35	18650	18690	18180	23900	12880	18390	18321.88	1.63	8791	19176	18782	18466	18072	17756	18625	17915	55	5510	500	13240	10	1	10924243	1986	18.04	1.16	12	0.40	1008.00	15609.00	23750	20240529	-23.45	12830	20230726	41.70	23750	-23.45	20240529	13500	34.67	20240201	23750	-23.45	20240529	12830	41.70	20230726	3.44	N	160980	500	54 억	177556	N	N	1	N	N
120	20240711	100852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18290	-100	5	-0.54	332674340	18001	24.57	18650	18690	18290	23900	12880	18390	18480.88	1.63	-906	19176	18782	18466	18072	17756	18625	17915	55	5510	500	13240	10	1	10924243	1998	18.14	1.17	12	0.16	1008.00	15609.00	23750	20240529	-22.99	12830	20230726	42.56	23750	-22.99	20240529	13500	35.48	20240201	23750	-22.99	20240529	12830	42.56	20230726	3.44	N	160980	500	54 억	177556	N	N	1	N	N
121	20240711	090850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18550	160	2	0.87	52844380	2846	3.89	18650	18650	18510	23900	12880	18390	18567.95	1.63	1331	19176	18782	18466	18072	17756	18625	17915	55	5510	500	13240	10	1	10924243	2026	18.40	1.19	12	0.03	1008.00	15609.00	23750	20240529	-21.89	12830	20230726	44.58	23750	-21.89	20240529	13500	37.41	20240201	23750	-21.89	20240529	12830	44.58	20230726	3.44	N	160980	500	54 억	177556	N	N	1	N	N
122	20240710	160848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18390	-480	5	-2.54	1322069300	72005	71.05	18860	18860	18150	24500	13210	18870	18360.79	1.66	-11020	19250	19060	18760	18570	18270	19155	18665	55	5630	500	13580	10	1	10924243	2009	18.24	1.18	12	0.66	1008.00	15609.00	23750	20240529	-22.57	12830	20230726	43.34	23750	-22.57	20240529	13500	36.22	20240201	23750	-22.57	20240529	12830	43.34	20230726	3.42	N	160980	500	54 억	181391	N	N	1	N	N
123	20240710	150850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18390	-480	5	-2.54	1202126620	65472	64.60	18860	18860	18150	24500	13210	18870	18360.93	1.66	-9608	19250	19060	18760	18570	18270	19155	18665	55	5630	500	13580	10	1	10924243	2009	18.24	1.18	12	0.60	1008.00	15609.00	23750	20240529	-22.57	12830	20230726	43.34	23750	-22.57	20240529	13500	36.22	20240201	23750	-22.57	20240529	12830	43.34	20230726	3.42	N	160980	500	54 억	181391	N	N	1	N	N
124	20240710	140849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18310	-560	5	-2.97	1032289670	56203	55.45	18860	18860	18150	24500	13210	18870	18367.16	1.66	-11476	19250	19060	18760	18570	18270	19155	18665	55	5630	500	13580	10	1	10924243	2000	18.16	1.17	12	0.51	1008.00	15609.00	23750	20240529	-22.91	12830	20230726	42.71	23750	-22.91	20240529	13500	35.63	20240201	23750	-22.91	20240529	12830	42.71	20230726	3.42	N	160980	500	54 억	181391	N	N	1	N	N
125	20240710	130849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18180	-690	5	-3.66	941010580	51192	50.51	18860	18860	18150	24500	13210	18870	18381.99	1.66	-14077	19250	19060	18760	18570	18270	19155	18665	55	5630	500	13580	10	1	10924243	1986	18.04	1.16	12	0.47	1008.00	15609.00	23750	20240529	-23.45	12830	20230726	41.70	23750	-23.45	20240529	13500	34.67	20240201	23750	-23.45	20240529	12830	41.70	20230726	3.42	N	160980	500	54 억	181391	N	N	1	N	N
126	20240710	120848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18190	-680	5	-3.60	766488630	41597	41.04	18860	18860	18150	24500	13210	18870	18426.54	1.66	-14454	19250	19060	18760	18570	18270	19155	18665	55	5630	500	13580	10	1	10924243	1987	18.05	1.17	12	0.38	1008.00	15609.00	23750	20240529	-23.41	12830	20230726	41.78	23750	-23.41	20240529	13500	34.74	20240201	23750	-23.41	20240529	12830	41.78	20230726	3.42	N	160980	500	54 억	181391	N	N	1	N	N
127	20240710	110849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18200	-670	5	-3.55	575725260	31114	30.70	18860	18860	18150	24500	13210	18870	18503.74	1.66	-11949	19250	19060	18760	18570	18270	19155	18665	55	5630	500	13580	10	1	10924243	1988	18.06	1.17	12	0.28	1008.00	15609.00	23750	20240529	-23.37	12830	20230726	41.86	23750	-23.37	20240529	13500	34.81	20240201	23750	-23.37	20240529	12830	41.86	20230726	3.42	N	160980	500	54 억	181391	N	N	1	N	N
128	20240710	100844	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18550	-320	5	-1.70	277493360	14864	14.67	18860	18860	18550	24500	13210	18870	18668.82	1.66	-5393	19250	19060	18760	18570	18270	19155	18665	55	5630	500	13580	10	1	10924243	2026	18.40	1.19	12	0.14	1008.00	15609.00	23750	20240529	-21.89	12830	20230726	44.58	23750	-21.89	20240529	13500	37.41	20240201	23750	-21.89	20240529	12830	44.58	20230726	3.42	N	160980	500	54 억	181391	N	N	1	N	N
129	20240710	090850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18760	-110	5	-0.58	32710220	1742	1.72	18860	18860	18680	24500	13210	18870	18777.39	1.66	-70	19250	19060	18760	18570	18270	19155	18665	55	5630	500	13580	10	1	10924243	2049	18.61	1.20	12	0.02	1008.00	15609.00	23750	20240529	-21.01	12830	20230726	46.22	23750	-21.01	20240529	13500	38.96	20240201	23750	-21.01	20240529	12830	46.22	20230726	3.42	N	160980	500	54 억	181391	N	N	1	N	N
130	20240709	160844	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18870	370	2	2.00	1890484560	101066	154.61	18650	18950	18460	24050	12950	18500	18705.42	1.53	13057	18820	18660	18340	18180	17860	18740	18260	55	5550	500	13320	10	1	10924243	2061	18.72	1.21	12	0.93	1008.00	15609.00	23750	20240529	-20.55	12830	20230726	47.08	23750	-20.55	20240529	13500	39.78	20240201	23750	-20.55	20240529	12830	47.08	20230726	3.31	N	160980	500	54 억	166942	N	N	1	N	N
131	20240709	150848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18890	390	2	2.11	1542587150	82650	126.44	18650	18950	18460	24050	12950	18500	18664.09	1.53	16199	18820	18660	18340	18180	17860	18740	18260	55	5550	500	13320	10	1	10924243	2064	18.74	1.21	12	0.76	1008.00	15609.00	23750	20240529	-20.46	12830	20230726	47.23	23750	-20.46	20240529	13500	39.93	20240201	23750	-20.46	20240529	12830	47.23	20230726	3.31	N	160980	500	54 억	166942	N	N	1	N	N
132	20240709	140848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18520	20	2	0.11	1291615650	69231	105.91	18650	18950	18460	24050	12950	18500	18656.61	1.53	11064	18820	18660	18340	18180	17860	18740	18260	55	5550	500	13320	10	1	10924243	2023	18.37	1.19	12	0.63	1008.00	15609.00	23750	20240529	-22.02	12830	20230726	44.35	23750	-22.02	20240529	13500	37.19	20240201	23750	-22.02	20240529	12830	44.35	20230726	3.31	N	160980	500	54 억	166942	N	N	1	N	N
133	20240709	130851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18550	50	2	0.27	1051662550	56269	86.08	18650	18950	18460	24050	12950	18500	18689.91	1.53	9514	18820	18660	18340	18180	17860	18740	18260	55	5550	500	13320	10	1	10924243	2026	18.40	1.19	12	0.52	1008.00	15609.00	23750	20240529	-21.89	12830	20230726	44.58	23750	-21.89	20240529	13500	37.41	20240201	23750	-21.89	20240529	12830	44.58	20230726	3.31	N	160980	500	54 억	166942	N	N	1	N	N
134	20240709	120852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18600	100	2	0.54	982425200	52535	80.37	18650	18950	18460	24050	12950	18500	18700.39	1.53	8226	18820	18660	18340	18180	17860	18740	18260	55	5550	500	13320	10	1	10924243	2032	18.45	1.19	12	0.48	1008.00	15609.00	23750	20240529	-21.68	12830	20230726	44.97	23750	-21.68	20240529	13500	37.78	20240201	23750	-21.68	20240529	12830	44.97	20230726	3.31	N	160980	500	54 억	166942	N	N	1	N	N
135	20240709	110853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18610	110	2	0.59	894891980	47839	73.18	18650	18950	18460	24050	12950	18500	18706.33	1.53	7212	18820	18660	18340	18180	17860	18740	18260	55	5550	500	13320	10	1	10924243	2033	18.46	1.19	12	0.44	1008.00	15609.00	23750	20240529	-21.64	12830	20230726	45.05	23750	-21.64	20240529	13500	37.85	20240201	23750	-21.64	20240529	12830	45.05	20230726	3.31	N	160980	500	54 억	166942	N	N	1	N	N
136	20240709	100850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18780	280	2	1.51	600670430	32014	48.98	18650	18950	18500	24050	12950	18500	18762.74	1.53	10295	18820	18660	18340	18180	17860	18740	18260	55	5550	500	13320	10	1	10924243	2052	18.63	1.20	12	0.29	1008.00	15609.00	23750	20240529	-20.93	12830	20230726	46.38	23750	-20.93	20240529	13500	39.11	20240201	23750	-20.93	20240529	12830	46.38	20230726	3.31	N	160980	500	54 억	166942	N	N	1	N	N
137	20240709	090847	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18520	20	2	0.11	93176050	5030	7.69	18650	18650	18500	24050	12950	18500	18524.07	1.53	2688	18820	18660	18340	18180	17860	18740	18260	55	5550	500	13320	10	1	10924243	2023	18.37	1.19	12	0.05	1008.00	15609.00	23750	20240529	-22.02	12830	20230726	44.35	23750	-22.02	20240529	13500	37.19	20240201	23750	-22.02	20240529	12830	44.35	20230726	3.31	N	160980	500	54 억	166942	N	N	1	N	N
138	20240708	160841	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18500	150	2	0.82	1158976700	63565	42.55	18350	18500	18020	23850	12850	18350	18232.49	1.43	9570	19510	18930	18500	17920	17490	18715	17705	55	5500	500	13210	10	1	10924243	2021	18.35	1.19	12	0.58	1008.00	15609.00	23750	20240529	-22.11	12830	20230726	44.19	23750	-22.11	20240529	13500	37.04	20240201	23750	-22.11	20240529	12830	44.19	20230726	3.35	N	160980	500	54 억	156132	N	N	1	N	N
139	20240708	150843	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18400	50	2	0.27	1014288990	55730	37.31	18350	18440	18020	23850	12850	18350	18200.05	1.43	11399	19510	18930	18500	17920	17490	18715	17705	55	5500	500	13210	10	1	10924243	2010	18.25	1.18	12	0.51	1008.00	15609.00	23750	20240529	-22.53	12830	20230726	43.41	23750	-22.53	20240529	13500	36.30	20240201	23750	-22.53	20240529	12830	43.41	20230726	3.35	N	160980	500	54 억	156132	N	N	1	N	N
140	20240708	140845	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18220	-130	5	-0.71	852809830	46935	31.42	18350	18440	18020	23850	12850	18350	18170.02	1.43	11724	19510	18930	18500	17920	17490	18715	17705	55	5500	500	13210	10	1	10924243	1990	18.08	1.17	12	0.43	1008.00	15609.00	23750	20240529	-23.28	12830	20230726	42.01	23750	-23.28	20240529	13500	34.96	20240201	23750	-23.28	20240529	12830	42.01	20230726	3.35	N	160980	500	54 억	156132	N	N	1	N	N
141	20240708	130842	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18200	-150	5	-0.82	793219050	43664	29.23	18350	18440	18020	23850	12850	18350	18166.43	1.43	10090	19510	18930	18500	17920	17490	18715	17705	55	5500	500	13210	10	1	10924243	1988	18.06	1.17	12	0.40	1008.00	15609.00	23750	20240529	-23.37	12830	20230726	41.86	23750	-23.37	20240529	13500	34.81	20240201	23750	-23.37	20240529	12830	41.86	20230726	3.35	N	160980	500	54 억	156132	N	N	1	N	N
142	20240708	120843	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18120	-230	5	-1.25	690892090	38036	25.46	18350	18440	18020	23850	12850	18350	18164.16	1.43	6788	19510	18930	18500	17920	17490	18715	17705	55	5500	500	13210	10	1	10924243	1979	17.98	1.16	12	0.35	1008.00	15609.00	23750	20240529	-23.71	12830	20230726	41.23	23750	-23.71	20240529	13500	34.22	20240201	23750	-23.71	20240529	12830	41.23	20230726	3.35	N	160980	500	54 억	156132	N	N	1	N	N
143	20240708	110841	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18150	-200	5	-1.09	552265000	30393	20.34	18350	18440	18020	23850	12850	18350	18170.80	1.43	2436	19510	18930	18500	17920	17490	18715	17705	55	5500	500	13210	10	1	10924243	1983	18.01	1.16	12	0.28	1008.00	15609.00	23750	20240529	-23.58	12830	20230726	41.47	23750	-23.58	20240529	13500	34.44	20240201	23750	-23.58	20240529	12830	41.47	20230726	3.35	N	160980	500	54 억	156132	N	N	1	N	N
144	20240708	100842	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18220	-130	5	-0.71	296031870	16225	10.86	18350	18440	18120	23850	12850	18350	18245.42	1.43	345	19510	18930	18500	17920	17490	18715	17705	55	5500	500	13210	10	1	10924243	1990	18.08	1.17	12	0.15	1008.00	15609.00	23750	20240529	-23.28	12830	20230726	42.01	23750	-23.28	20240529	13500	34.96	20240201	23750	-23.28	20240529	12830	42.01	20230726	3.35	N	160980	500	54 억	156132	N	N	1	N	N
145	20240708	090841	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18440	90	2	0.49	44102390	2402	1.61	18350	18440	18270	23850	12850	18350	18360.70	1.43	1341	19510	18930	18500	17920	17490	18715	17705	55	5500	500	13210	10	1	10924243	2014	18.29	1.18	12	0.02	1008.00	15609.00	23750	20240529	-22.36	12830	20230726	43.73	23750	-22.36	20240529	13500	36.59	20240201	23750	-22.36	20240529	12830	43.73	20230726	3.35	N	160980	500	54 억	156132	N	N	1	N	N
146	20240705	160837	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18350	-730	5	-3.83	2746053400	148963	235.01	19080	19080	18070	24800	13360	19080	18434.50	1.66	-31226	19486	19282	18876	18672	18266	19385	18775	55	5720	500	13730	10	1	10924243	2005	18.20	1.18	12	1.36	1008.00	15609.00	23750	20240529	-22.74	12830	20230726	43.02	23750	-22.74	20240529	13500	35.93	20240201	23750	-22.74	20240529	12830	43.02	20230726	3.38	N	160980	500	54 억	181872	N	N	1	N	N
147	20240705	150841	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18380	-700	5	-3.67	2561373720	138903	219.14	19080	19080	18070	24800	13360	19080	18439.97	1.66	-27332	19486	19282	18876	18672	18266	19385	18775	55	5720	500	13730	10	1	10924243	2008	18.23	1.18	12	1.27	1008.00	15609.00	23750	20240529	-22.61	12830	20230726	43.26	23750	-22.61	20240529	13500	36.15	20240201	23750	-22.61	20240529	12830	43.26	20230726	3.38	N	160980	500	54 억	181872	N	N	1	N	N
148	20240705	140841	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18120	-960	5	-5.03	1919459140	103615	163.47	19080	19080	18080	24800	13360	19080	18524.86	1.66	-33966	19486	19282	18876	18672	18266	19385	18775	55	5720	500	13730	10	1	10924243	1979	17.98	1.16	12	0.95	1008.00	15609.00	23750	20240529	-23.71	12830	20230726	41.23	23750	-23.71	20240529	13500	34.22	20240201	23750	-23.71	20240529	12830	41.23	20230726	3.38	N	160980	500	54 억	181872	N	N	1	N	N
149	20240705	130840	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18400	-680	5	-3.56	1402794160	75317	118.82	19080	19080	18380	24800	13360	19080	18625.14	1.66	-26912	19486	19282	18876	18672	18266	19385	18775	55	5720	500	13730	10	1	10924243	2010	18.25	1.18	12	0.69	1008.00	15609.00	23750	20240529	-22.53	12830	20230726	43.41	23750	-22.53	20240529	13500	36.30	20240201	23750	-22.53	20240529	12830	43.41	20230726	3.38	N	160980	500	54 억	181872	N	N	1	N	N
150	20240705	120840	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18540	-540	5	-2.83	997256580	53347	84.16	19080	19080	18510	24800	13360	19080	18693.70	1.66	-18837	19486	19282	18876	18672	18266	19385	18775	55	5720	500	13730	10	1	10924243	2025	18.39	1.19	12	0.49	1008.00	15609.00	23750	20240529	-21.94	12830	20230726	44.51	23750	-21.94	20240529	13500	37.33	20240201	23750	-21.94	20240529	12830	44.51	20230726	3.38	N	160980	500	54 억	181872	N	N	1	N	N
151	20240705	110837	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18540	-540	5	-2.83	764626990	40802	64.37	19080	19080	18540	24800	13360	19080	18739.86	1.66	-17609	19486	19282	18876	18672	18266	19385	18775	55	5720	500	13730	10	1	10924243	2025	18.39	1.19	12	0.37	1008.00	15609.00	23750	20240529	-21.94	12830	20230726	44.51	23750	-21.94	20240529	13500	37.33	20240201	23750	-21.94	20240529	12830	44.51	20230726	3.38	N	160980	500	54 억	181872	N	N	1	N	N
152	20240705	100838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18870	-210	5	-1.10	291624940	15426	24.34	19080	19080	18810	24800	13360	19080	18904.65	1.66	-6005	19486	19282	18876	18672	18266	19385	18775	55	5720	500	13730	10	1	10924243	2061	18.72	1.21	12	0.14	1008.00	15609.00	23750	20240529	-20.55	12830	20230726	47.08	23750	-20.55	20240529	13500	39.78	20240201	23750	-20.55	20240529	12830	47.08	20230726	3.38	N	160980	500	54 억	181872	N	N	1	N	N
153	20240705	090839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18850	-230	5	-1.21	50194800	2650	4.18	19080	19080	18830	24800	13360	19080	18940.91	1.66	-1249	19486	19282	18876	18672	18266	19385	18775	55	5720	500	13730	10	1	10924243	2059	18.70	1.21	12	0.02	1008.00	15609.00	23750	20240529	-20.63	12830	20230726	46.92	23750	-20.63	20240529	13500	39.63	20240201	23750	-20.63	20240529	12830	46.92	20230726	3.38	N	160980	500	54 억	181872	N	N	1	N	N
154	20240704	160834	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19080	530	2	2.86	1182887640	62913	123.02	18850	19080	18470	24100	12990	18550	18801.82	1.59	7852	19030	18790	18540	18300	18050	18665	18175	55	5550	500	13350	10	1	10924243	2084	18.93	1.22	12	0.58	1008.00	15609.00	23750	20240529	-19.66	12830	20230726	48.71	23750	-19.66	20240529	13500	41.33	20240201	23750	-19.66	20240529	12830	48.71	20230726	3.40	N	160980	500	54 억	173926	N	N	1	N	N
155	20240704	150838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18970	420	2	2.26	1089955850	58028	113.46	18850	19040	18470	24100	12990	18550	18783.35	1.59	9156	19030	18790	18540	18300	18050	18665	18175	55	5550	500	13350	10	1	10924243	2072	18.82	1.22	12	0.53	1008.00	15609.00	23750	20240529	-20.13	12830	20230726	47.86	23750	-20.13	20240529	13500	40.52	20240201	23750	-20.13	20240529	12830	47.86	20230726	3.40	N	160980	500	54 억	173926	N	N	1	N	N
156	20240704	140837	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19000	450	2	2.43	873772650	46621	91.16	18850	19020	18470	24100	12990	18550	18742.12	1.59	9825	19030	18790	18540	18300	18050	18665	18175	55	5550	500	13350	10	1	10924243	2076	18.85	1.22	12	0.43	1008.00	15609.00	23750	20240529	-20.00	12830	20230726	48.09	23750	-20.00	20240529	13500	40.74	20240201	23750	-20.00	20240529	12830	48.09	20230726	3.40	N	160980	500	54 억	173926	N	N	1	N	N
157	20240704	130837	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18680	130	2	0.70	613123260	32815	64.16	18850	19000	18470	24100	12990	18550	18684.32	1.59	2854	19030	18790	18540	18300	18050	18665	18175	55	5550	500	13350	10	1	10924243	2041	18.53	1.20	12	0.30	1008.00	15609.00	23750	20240529	-21.35	12830	20230726	45.60	23750	-21.35	20240529	13500	38.37	20240201	23750	-21.35	20240529	12830	45.60	20230726	3.40	N	160980	500	54 억	173926	N	N	1	N	N
158	20240704	120837	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18570	20	2	0.11	573422300	30682	59.99	18850	19000	18470	24100	12990	18550	18689.30	1.59	1500	19030	18790	18540	18300	18050	18665	18175	55	5550	500	13350	10	1	10924243	2029	18.42	1.19	12	0.28	1008.00	15609.00	23750	20240529	-21.81	12830	20230726	44.74	23750	-21.81	20240529	13500	37.56	20240201	23750	-21.81	20240529	12830	44.74	20230726	3.40	N	160980	500	54 억	173926	N	N	1	N	N
159	20240704	110835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18570	20	2	0.11	483134490	25815	50.48	18850	19000	18470	24100	12990	18550	18715.39	1.59	1115	19030	18790	18540	18300	18050	18665	18175	55	5550	500	13350	10	1	10924243	2029	18.42	1.19	12	0.24	1008.00	15609.00	23750	20240529	-21.81	12830	20230726	44.74	23750	-21.81	20240529	13500	37.56	20240201	23750	-21.81	20240529	12830	44.74	20230726	3.40	N	160980	500	54 억	173926	N	N	1	N	N
160	20240704	100836	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18640	90	2	0.49	363679480	19382	37.90	18850	19000	18470	24100	12990	18550	18764.00	1.59	1376	19030	18790	18540	18300	18050	18665	18175	55	5550	500	13350	10	1	10924243	2036	18.49	1.19	12	0.18	1008.00	15609.00	23750	20240529	-21.52	12830	20230726	45.28	23750	-21.52	20240529	13500	38.07	20240201	23750	-21.52	20240529	12830	45.28	20230726	3.40	N	160980	500	54 억	173926	N	N	1	N	N
161	20240704	090837	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18850	300	2	1.62	58348450	3106	6.07	18850	18870	18600	24100	12990	18550	18787.25	1.59	1411	19030	18790	18540	18300	18050	18665	18175	55	5550	500	13350	10	1	10924243	2059	18.70	1.21	12	0.03	1008.00	15609.00	23750	20240529	-20.63	12830	20230726	46.92	23750	-20.63	20240529	13500	39.63	20240201	23750	-20.63	20240529	12830	46.92	20230726	3.40	N	160980	500	54 억	173926	N	N	1	N	N
162	20240703	160832	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18550	-210	5	-1.12	940770540	50919	36.71	18760	18780	18290	24350	13140	18760	18475.63	1.63	-5208	19633	19196	18763	18326	17893	18980	18110	55	5590	500	13500	10	1	10924243	2026	18.40	1.19	12	0.47	1008.00	15609.00	23750	20240529	-21.89	12830	20230726	44.58	23750	-21.89	20240529	13500	37.41	20240201	23750	-21.89	20240529	12830	44.58	20230726	3.47	N	160980	500	54 억	178244	N	N	1	N	N
163	20240703	150835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18600	-160	5	-0.85	871256630	47174	34.01	18760	18780	18290	24350	13140	18760	18469.00	1.63	-4304	19633	19196	18763	18326	17893	18980	18110	55	5590	500	13500	10	1	10924243	2032	18.45	1.19	12	0.43	1008.00	15609.00	23750	20240529	-21.68	12830	20230726	44.97	23750	-21.68	20240529	13500	37.78	20240201	23750	-21.68	20240529	12830	44.97	20230726	3.47	N	160980	500	54 억	178244	N	N	0	N	N
164	20240703	140835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18510	-250	5	-1.33	756141830	40970	29.54	18760	18780	18290	24350	13140	18760	18455.99	1.63	-3140	19633	19196	18763	18326	17893	18980	18110	55	5590	500	13500	10	1	10924243	2022	18.36	1.19	12	0.38	1008.00	15609.00	23750	20240529	-22.06	12830	20230726	44.27	23750	-22.06	20240529	13500	37.11	20240201	23750	-22.06	20240529	12830	44.27	20230726	3.47	N	160980	500	54 억	178244	N	N	0	N	N
165	20240703	130834	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18480	-280	5	-1.49	711590180	38560	27.80	18760	18780	18290	24350	13140	18760	18454.10	1.63	-2920	19633	19196	18763	18326	17893	18980	18110	55	5590	500	13500	10	1	10924243	2019	18.33	1.18	12	0.35	1008.00	15609.00	23750	20240529	-22.19	12830	20230726	44.04	23750	-22.19	20240529	13500	36.89	20240201	23750	-22.19	20240529	12830	44.04	20230726	3.47	N	160980	500	54 억	178244	N	N	0	N	N
166	20240703	120833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18430	-330	5	-1.76	637500470	34559	24.91	18760	18780	18290	24350	13140	18760	18446.73	1.63	-2498	19633	19196	18763	18326	17893	18980	18110	55	5590	500	13500	10	1	10924243	2013	18.28	1.18	12	0.32	1008.00	15609.00	23750	20240529	-22.40	12830	20230726	43.65	23750	-22.40	20240529	13500	36.52	20240201	23750	-22.40	20240529	12830	43.65	20230726	3.47	N	160980	500	54 억	178244	N	N	0	N	N
167	20240703	110836	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18430	-330	5	-1.76	554187310	30031	21.65	18760	18780	18290	24350	13140	18760	18453.84	1.63	-2940	19633	19196	18763	18326	17893	18980	18110	55	5590	500	13500	10	1	10924243	2013	18.28	1.18	12	0.27	1008.00	15609.00	23750	20240529	-22.40	12830	20230726	43.65	23750	-22.40	20240529	13500	36.52	20240201	23750	-22.40	20240529	12830	43.65	20230726	3.47	N	160980	500	54 억	178244	N	N	0	N	N
168	20240703	100836	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18430	-330	5	-1.76	276860600	14942	10.77	18760	18780	18410	24350	13140	18760	18529.02	1.63	-2677	19633	19196	18763	18326	17893	18980	18110	55	5590	500	13500	10	1	10924243	2013	18.28	1.18	12	0.14	1008.00	15609.00	23750	20240529	-22.40	12830	20230726	43.65	23750	-22.40	20240529	13500	36.52	20240201	23750	-22.40	20240529	12830	43.65	20230726	3.47	N	160980	500	54 억	178244	N	N	0	N	N
169	20240703	090833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18610	-150	5	-0.80	40691970	2175	1.57	18760	18780	18600	24350	13140	18760	18708.95	1.63	-561	19633	19196	18763	18326	17893	18980	18110	55	5590	500	13500	10	1	10924243	2033	18.46	1.19	12	0.02	1008.00	15609.00	23750	20240529	-21.64	12830	20230726	45.05	23750	-21.64	20240529	13500	37.85	20240201	23750	-21.64	20240529	12830	45.05	20230726	3.47	N	160980	500	54 억	178244	N	N	0	N	N
170	20240702	160831	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18760	-290	5	-1.52	2559703620	137811	128.03	19100	19200	18330	24750	13340	19050	18573.62	1.51	12981	19950	19500	19100	18650	18250	19300	18450	55	5700	500	13710	10	1	10924243	2049	18.61	1.20	12	1.26	1008.00	15609.00	23750	20240529	-21.01	12830	20230726	46.22	23750	-21.01	20240529	13500	38.96	20240201	23750	-21.01	20240529	12830	46.22	20230726	3.40	N	160980	500	54 억	164977	N	N	0	N	N
171	20240702	150832	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18830	-220	5	-1.15	2481970430	133680	124.19	19100	19200	18330	24750	13340	19050	18566.51	1.51	15004	19950	19500	19100	18650	18250	19300	18450	55	5700	500	13710	10	1	10924243	2057	18.68	1.21	12	1.22	1008.00	15609.00	23750	20240529	-20.72	12830	20230726	46.77	23750	-20.72	20240529	13500	39.48	20240201	23750	-20.72	20240529	12830	46.77	20230726	3.40	N	160980	500	54 억	164977	N	N	0	N	N
172	20240702	140833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18560	-490	5	-2.57	2119730290	114363	106.25	19100	19200	18330	24750	13340	19050	18535.11	1.51	10986	19950	19500	19100	18650	18250	19300	18450	55	5700	500	13710	10	1	10924243	2028	18.41	1.19	12	1.05	1008.00	15609.00	23750	20240529	-21.85	12830	20230726	44.66	23750	-21.85	20240529	13500	37.48	20240201	23750	-21.85	20240529	12830	44.66	20230726	3.40	N	160980	500	54 억	164977	N	N	0	N	N
173	20240702	130832	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18480	-570	5	-2.99	1848266310	99729	92.65	19100	19200	18330	24750	13340	19050	18532.89	1.51	8551	19950	19500	19100	18650	18250	19300	18450	55	5700	500	13710	10	1	10924243	2019	18.33	1.18	12	0.91	1008.00	15609.00	23750	20240529	-22.19	12830	20230726	44.04	23750	-22.19	20240529	13500	36.89	20240201	23750	-22.19	20240529	12830	44.04	20230726	3.40	N	160980	500	54 억	164977	N	N	0	N	N
174	20240702	120833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18480	-570	5	-2.99	1704090620	91933	85.41	19100	19200	18330	24750	13340	19050	18536.22	1.51	6433	19950	19500	19100	18650	18250	19300	18450	55	5700	500	13710	10	1	10924243	2019	18.33	1.18	12	0.84	1008.00	15609.00	23750	20240529	-22.19	12830	20230726	44.04	23750	-22.19	20240529	13500	36.89	20240201	23750	-22.19	20240529	12830	44.04	20230726	3.40	N	160980	500	54 억	164977	N	N	0	N	N
175	20240702	110832	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18530	-520	5	-2.73	1474659650	79521	73.88	19100	19200	18330	24750	13340	19050	18544.28	1.51	95	19950	19500	19100	18650	18250	19300	18450	55	5700	500	13710	10	1	10924243	2024	18.38	1.19	12	0.73	1008.00	15609.00	23750	20240529	-21.98	12830	20230726	44.43	23750	-21.98	20240529	13500	37.26	20240201	23750	-21.98	20240529	12830	44.43	20230726	3.40	N	160980	500	54 억	164977	N	N	0	N	N
176	20240702	100832	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18430	-620	5	-3.25	1102870960	59359	55.15	19100	19200	18410	24750	13340	19050	18579.68	1.51	-4221	19950	19500	19100	18650	18250	19300	18450	55	5700	500	13710	10	1	10924243	2013	18.28	1.18	12	0.54	1008.00	15609.00	23750	20240529	-22.40	12830	20230726	43.65	23750	-22.40	20240529	13500	36.52	20240201	23750	-22.40	20240529	12830	43.65	20230726	3.40	N	160980	500	54 억	164977	N	N	0	N	N
177	20240702	090833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19050	0	3	0.00	33601990	1768	1.64	19100	19200	18880	24750	13340	19050	19005.65	1.51	-326	19950	19500	19100	18650	18250	19300	18450	55	5700	500	13710	10	1	10924243	2081	18.90	1.22	12	0.02	1008.00	15609.00	23750	20240529	-19.79	12830	20230726	48.48	23750	-19.79	20240529	13500	41.11	20240201	23750	-19.79	20240529	12830	48.48	20230726	3.40	N	160980	500	54 억	164977	N	N	0	N	N
178	20240701	160829	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19050	-480	5	-2.46	2048086410	107363	83.74	19530	19550	18700	25350	13680	19530	19076.34	1.40	11854	20623	20076	19753	19206	18883	19915	19045	55	5820	500	14060	10	1	10924243	2081	18.90	1.22	12	0.98	1008.00	15609.00	23750	20240529	-19.79	12830	20230726	48.48	23750	-19.79	20240529	13500	41.11	20240201	23750	-19.79	20240529	12830	48.48	20230726	3.41	N	160980	500	54 억	153221	N	N	1	N	N
179	20240701	150831	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19030	-500	5	-2.56	1973482810	103447	80.68	19530	19550	18700	25350	13680	19530	19077.24	1.40	13049	20623	20076	19753	19206	18883	19915	19045	55	5820	500	14060	10	1	10924243	2079	18.88	1.22	12	0.95	1008.00	15609.00	23750	20240529	-19.87	12830	20230726	48.32	23750	-19.87	20240529	13500	40.96	20240201	23750	-19.87	20240529	12830	48.32	20230726	3.41	N	160980	500	54 억	153221	N	N	1	N	N
180	20240701	140830	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18860	-670	5	-3.43	1628918860	85375	66.59	19530	19550	18700	25350	13680	19530	19079.58	1.40	9399	20623	20076	19753	19206	18883	19915	19045	55	5820	500	14060	10	1	10924243	2060	18.71	1.21	12	0.78	1008.00	15609.00	23750	20240529	-20.59	12830	20230726	47.00	23750	-20.59	20240529	13500	39.70	20240201	23750	-20.59	20240529	12830	47.00	20230726	3.41	N	160980	500	54 억	153221	N	N	1	N	N
181	20240701	130830	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18970	-560	5	-2.87	1198168180	62594	48.82	19530	19550	18920	25350	13680	19530	19141.90	1.40	4713	20623	20076	19753	19206	18883	19915	19045	55	5820	500	14060	10	1	10924243	2072	18.82	1.22	12	0.57	1008.00	15609.00	23750	20240529	-20.13	12830	20230726	47.86	23750	-20.13	20240529	13500	40.52	20240201	23750	-20.13	20240529	12830	47.86	20230726	3.41	N	160980	500	54 억	153221	N	N	1	N	N
182	20240701	120831	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18940	-590	5	-3.02	1092620470	57028	44.48	19530	19550	18920	25350	13680	19530	19159.37	1.40	3213	20623	20076	19753	19206	18883	19915	19045	55	5820	500	14060	10	1	10924243	2069	18.79	1.21	12	0.52	1008.00	15609.00	23750	20240529	-20.25	12830	20230726	47.62	23750	-20.25	20240529	13500	40.30	20240201	23750	-20.25	20240529	12830	47.62	20230726	3.41	N	160980	500	54 억	153221	N	N	1	N	N
183	20240701	110828	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19200	-330	5	-1.69	673944650	35010	27.31	19530	19550	19000	25350	13680	19530	19250.06	1.40	-928	20623	20076	19753	19206	18883	19915	19045	55	5820	500	14060	10	1	10924243	2097	19.05	1.23	12	0.32	1008.00	15609.00	23750	20240529	-19.16	12830	20230726	49.65	23750	-19.16	20240529	13500	42.22	20240201	23750	-19.16	20240529	12830	49.65	20230726	3.41	N	160980	500	54 억	153221	N	N	1	N	N
184	20240701	100827	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19260	-270	5	-1.38	512545090	26617	20.76	19530	19550	19000	25350	13680	19530	19256.31	1.40	2556	20623	20076	19753	19206	18883	19915	19045	55	5820	500	14060	10	1	10924243	2104	19.11	1.23	12	0.24	1008.00	15609.00	23750	20240529	-18.91	12830	20230726	50.12	23750	-18.91	20240529	13500	42.67	20240201	23750	-18.91	20240529	12830	50.12	20230726	3.41	N	160980	500	54 억	153221	N	N	1	N	N
185	20240701	090826	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19550	20	2	0.10	79491600	4087	3.19	19530	19550	19250	25350	13680	19530	19449.87	1.40	43	20623	20076	19753	19206	18883	19915	19045	55	5820	500	14060	10	1	10924243	2136	19.39	1.25	12	0.04	1008.00	15609.00	23750	20240529	-17.68	12830	20230726	52.38	23750	-17.68	20240529	13500	44.81	20240201	23750	-17.68	20240529	12830	52.38	20230726	3.41	N	160980	500	54 억	153221	N	N	1	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History