KissMeData/159010/price/prices-20240701.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8770	20	2	0.23	217424990	25191	105.86	8750	8790	8560	11370	6130	8750	8631.06	0.06	2873	9110	8930	8790	8610	8470	8860	8540	67	2620	500	6120	10	1	13334739	1169	32.72	1.97	12	0.19	268.00	4460.00	14370	20230727	-38.97	8260	20231031	6.17	12700	-30.94	20240409	8560	2.45	20240731	14250	-38.46	20230731	8260	6.17	20231031	1.54	N	159010	500	66 억	7979	N	N	N	N
3	20240731	150923	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8760	10	2	0.11	212898090	24673	103.68	8750	8790	8560	11370	6130	8750	8628.79	0.06	2884	9110	8930	8790	8610	8470	8860	8540	67	2620	500	6120	10	1	13334739	1168	32.69	1.96	12	0.19	268.00	4460.00	14370	20230727	-39.04	8260	20231031	6.05	12700	-31.02	20240409	8560	2.34	20240731	14250	-38.53	20230731	8260	6.05	20231031	1.54	N	159010	500	66 억	7979	N	N	N	N
4	20240731	140923	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8630	-120	5	-1.37	200652110	23261	97.75	8750	8790	8560	11370	6130	8750	8626.12	0.06	2989	9110	8930	8790	8610	8470	8860	8540	67	2620	500	6120	10	1	13334739	1151	32.20	1.93	12	0.17	268.00	4460.00	14370	20230727	-39.94	8260	20231031	4.48	12700	-32.05	20240409	8560	0.82	20240731	14250	-39.44	20230731	8260	4.48	20231031	1.54	N	159010	500	66 억	7979	N	N	N	N
5	20240731	130919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8790	40	2	0.46	187866900	21789	91.56	8750	8790	8560	11370	6130	8750	8622.10	0.06	2856	9110	8930	8790	8610	8470	8860	8540	67	2620	500	6120	10	1	13334739	1172	32.80	1.97	12	0.16	268.00	4460.00	14370	20230727	-38.83	8260	20231031	6.42	12700	-30.79	20240409	8560	2.69	20240731	14250	-38.32	20230731	8260	6.42	20231031	1.54	N	159010	500	66 억	7979	N	N	N	N
6	20240731	120919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8690	-60	5	-0.69	167867740	19502	81.95	8750	8750	8560	11370	6130	8750	8607.72	0.06	2570	9110	8930	8790	8610	8470	8860	8540	67	2620	500	6120	10	1	13334739	1159	32.43	1.95	12	0.15	268.00	4460.00	14370	20230727	-39.53	8260	20231031	5.21	12700	-31.57	20240409	8560	1.52	20240731	14250	-39.02	20230731	8260	5.21	20231031	1.54	N	159010	500	66 억	7979	N	N	N	N
7	20240731	110922	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8570	-180	5	-2.06	87225880	10125	42.55	8750	8750	8560	11370	6130	8750	8614.90	0.06	69	9110	8930	8790	8610	8470	8860	8540	67	2620	500	6120	10	1	13334739	1143	31.98	1.92	12	0.08	268.00	4460.00	14370	20230727	-40.36	8260	20231031	3.75	12700	-32.52	20240409	8560	0.12	20240731	14250	-39.86	20230731	8260	3.75	20231031	1.54	N	159010	500	66 억	7979	N	N	N	N
8	20240731	100919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8730	-20	5	-0.23	15786510	1820	7.65	8750	8750	8560	11370	6130	8750	8673.91	0.06	-118	9110	8930	8790	8610	8470	8860	8540	67	2620	500	6120	10	1	13334739	1164	32.57	1.96	12	0.01	268.00	4460.00	14370	20230727	-39.25	8260	20231031	5.69	12700	-31.26	20240409	8560	1.99	20240731	14250	-38.74	20230731	8260	5.69	20231031	1.54	N	159010	500	66 억	7979	N	N	N	N
9	20240731	090917	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8650	-100	5	-1.14	1715000	198	0.83	8750	8750	8650	11370	6130	8750	8661.62	0.06	-170	9110	8930	8790	8610	8470	8860	8540	67	2620	500	6120	10	1	13334739	1153	32.28	1.94	12	0.00	268.00	4460.00	14370	20230727	-39.81	8260	20231031	4.72	12700	-31.89	20240409	8650	0.00	20240731	14250	-39.30	20230731	8260	4.72	20231031	1.54	N	159010	500	66 억	7979	N	N	N	N
10	20240730	160855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8750	-170	5	-1.91	206974930	23593	122.71	8970	8970	8650	11590	6250	8920	8772.73	0.09	-569	9140	9030	8920	8810	8700	8975	8755	67	2670	500	6240	10	1	13334739	1167	32.65	1.96	12	0.18	268.00	4460.00	14520	20230724	-39.74	8260	20231031	5.93	12700	-31.10	20240409	8650	1.16	20240730	14250	-38.60	20230731	8260	5.93	20231031	1.54	N	159010	500	66 억	11348	N	N	N	N
11	20240730	150913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8780	-140	5	-1.57	197926120	22560	117.34	8970	8970	8650	11590	6250	8920	8773.32	0.09	-368	9140	9030	8920	8810	8700	8975	8755	67	2670	500	6240	10	1	13334739	1171	32.76	1.97	12	0.17	268.00	4460.00	14520	20230724	-39.53	8260	20231031	6.30	12700	-30.87	20240409	8650	1.50	20240730	14250	-38.39	20230731	8260	6.30	20231031	1.54	N	159010	500	66 억	11348	N	N	N	N
12	20240730	140901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8780	-140	5	-1.57	182814340	20837	108.38	8970	8970	8650	11590	6250	8920	8773.54	0.09	-164	9140	9030	8920	8810	8700	8975	8755	67	2670	500	6240	10	1	13334739	1171	32.76	1.97	12	0.16	268.00	4460.00	14520	20230724	-39.53	8260	20231031	6.30	12700	-30.87	20240409	8650	1.50	20240730	14250	-38.39	20230731	8260	6.30	20231031	1.54	N	159010	500	66 억	11348	N	N	N	N
13	20240730	130907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8850	-70	5	-0.78	174011500	19839	103.19	8970	8970	8650	11590	6250	8920	8771.18	0.09	-556	9140	9030	8920	8810	8700	8975	8755	67	2670	500	6240	10	1	13334739	1180	33.02	1.98	12	0.15	268.00	4460.00	14520	20230724	-39.05	8260	20231031	7.14	12700	-30.31	20240409	8650	2.31	20240730	14250	-37.89	20230731	8260	7.14	20231031	1.54	N	159010	500	66 억	11348	N	N	N	N
14	20240730	120859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8780	-140	5	-1.57	160830990	18348	95.43	8970	8970	8650	11590	6250	8920	8765.59	0.09	-827	9140	9030	8920	8810	8700	8975	8755	67	2670	500	6240	10	1	13334739	1171	32.76	1.97	12	0.14	268.00	4460.00	14520	20230724	-39.53	8260	20231031	6.30	12700	-30.87	20240409	8650	1.50	20240730	14250	-38.39	20230731	8260	6.30	20231031	1.54	N	159010	500	66 억	11348	N	N	N	N
15	20240730	110906	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8810	-110	5	-1.23	107340960	12214	63.53	8970	8970	8670	11590	6250	8920	8788.35	0.09	-1597	9140	9030	8920	8810	8700	8975	8755	67	2670	500	6240	10	1	13334739	1175	32.87	1.98	12	0.09	268.00	4460.00	14520	20230724	-39.33	8260	20231031	6.66	12700	-30.63	20240409	8670	1.61	20240730	14250	-38.18	20230731	8260	6.66	20231031	1.54	N	159010	500	66 억	11348	N	N	N	N
16	20240730	100911	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8790	-130	5	-1.46	81540210	9284	48.29	8970	8970	8670	11590	6250	8920	8782.87	0.09	-1168	9140	9030	8920	8810	8700	8975	8755	67	2670	500	6240	10	1	13334739	1172	32.80	1.97	12	0.07	268.00	4460.00	14520	20230724	-39.46	8260	20231031	6.42	12700	-30.79	20240409	8670	1.38	20240730	14250	-38.32	20230731	8260	6.42	20231031	1.54	N	159010	500	66 억	11348	N	N	N	N
17	20240730	090915	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8870	-50	5	-0.56	4411600	497	2.59	8970	8970	8870	11590	6250	8920	8876.46	0.09	-356	9140	9030	8920	8810	8700	8975	8755	67	2670	500	6240	10	1	13334739	1183	33.10	1.99	12	0.00	268.00	4460.00	14520	20230724	-38.91	8260	20231031	7.38	12700	-30.16	20240409	8670	2.31	20240722	14250	-37.75	20230731	8260	7.38	20231031	1.54	N	159010	500	66 억	11348	N	N	N	N
18	20240729	160854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8920	-10	5	-0.11	170836400	19226	146.17	9020	9030	8810	11600	6260	8930	8885.70	0.13	-4003	9216	9072	8966	8822	8716	9145	8895	67	2670	500	6250	10	1	13334739	1189	33.28	2.00	12	0.14	268.00	4460.00	14700	20230721	-39.32	8260	20231031	7.99	12700	-29.76	20240409	8670	2.88	20240722	14250	-37.40	20230731	8260	7.99	20231031	1.55	N	159010	500	66 억	17415	N	N	N	N
19	20240729	150909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8930	0	3	0.00	168266060	18938	143.98	9020	9030	8810	11600	6260	8930	8885.10	0.13	-3715	9216	9072	8966	8822	8716	9145	8895	67	2670	500	6250	10	1	13334739	1191	33.32	2.00	12	0.14	268.00	4460.00	14700	20230721	-39.25	8260	20231031	8.11	12700	-29.69	20240409	8670	3.00	20240722	14250	-37.33	20230731	8260	8.11	20231031	1.55	N	159010	500	66 억	17415	N	N	N	N
20	20240729	140913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8880	-50	5	-0.56	120435200	13572	103.19	9020	9020	8810	11600	6260	8930	8873.80	0.13	-2524	9216	9072	8966	8822	8716	9145	8895	67	2670	500	6250	10	1	13334739	1184	33.13	1.99	12	0.10	268.00	4460.00	14700	20230721	-39.59	8260	20231031	7.51	12700	-30.08	20240409	8670	2.42	20240722	14250	-37.68	20230731	8260	7.51	20231031	1.55	N	159010	500	66 억	17415	N	N	N	N
21	20240729	130913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8860	-70	5	-0.78	117932510	13290	101.04	9020	9020	8810	11600	6260	8930	8873.78	0.13	-2516	9216	9072	8966	8822	8716	9145	8895	67	2670	500	6250	10	1	13334739	1181	33.06	1.99	12	0.10	268.00	4460.00	14700	20230721	-39.73	8260	20231031	7.26	12700	-30.24	20240409	8670	2.19	20240722	14250	-37.82	20230731	8260	7.26	20231031	1.55	N	159010	500	66 억	17415	N	N	N	N
22	20240729	120909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8830	-100	5	-1.12	112158510	12638	96.08	9020	9020	8810	11600	6260	8930	8874.70	0.13	-2643	9216	9072	8966	8822	8716	9145	8895	67	2670	500	6250	10	1	13334739	1177	32.95	1.98	12	0.09	268.00	4460.00	14700	20230721	-39.93	8260	20231031	6.90	12700	-30.47	20240409	8670	1.85	20240722	14250	-38.04	20230731	8260	6.90	20231031	1.55	N	159010	500	66 억	17415	N	N	N	N
23	20240729	110901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8870	-60	5	-0.67	68808880	7736	58.82	9020	9020	8830	11600	6260	8930	8894.63	0.13	-1558	9216	9072	8966	8822	8716	9145	8895	67	2670	500	6250	10	1	13334739	1183	33.10	1.99	12	0.06	268.00	4460.00	14700	20230721	-39.66	8260	20231031	7.38	12700	-30.16	20240409	8670	2.31	20240722	14250	-37.75	20230731	8260	7.38	20231031	1.55	N	159010	500	66 억	17415	N	N	N	N
24	20240729	100859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8960	30	2	0.34	26231370	2936	22.32	9020	9020	8900	11600	6260	8930	8934.39	0.13	-1668	9216	9072	8966	8822	8716	9145	8895	67	2670	500	6250	10	1	13334739	1195	33.43	2.01	12	0.02	268.00	4460.00	14700	20230721	-39.05	8260	20231031	8.47	12700	-29.45	20240409	8670	3.34	20240722	14250	-37.12	20230731	8260	8.47	20231031	1.55	N	159010	500	66 억	17415	N	N	N	N
25	20240729	090858	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8940	10	2	0.11	1443420	161	1.22	9020	9020	8940	11600	6260	8930	8965.34	0.13	-129	9216	9072	8966	8822	8716	9145	8895	67	2670	500	6250	10	1	13334739	1192	33.36	2.00	12	0.00	268.00	4460.00	14700	20230721	-39.18	8260	20231031	8.23	12700	-29.61	20240409	8670	3.11	20240722	14250	-37.26	20230731	8260	8.23	20231031	1.55	N	159010	500	66 억	17415	N	N	N	N
26	20240726	160846	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8930	-40	5	-0.45	118065440	13153	37.93	8860	9110	8860	11660	6280	8970	8976.31	0.15	-1668	9270	9120	8960	8810	8650	9040	8730	67	2690	500	6270	10	1	13334739	1191	33.32	2.00	12	0.10	268.00	4460.00	14790	20230720	-39.62	8260	20231031	8.11	12700	-29.69	20240409	8670	3.00	20240722	14370	-37.86	20230727	8260	8.11	20231031	1.57	N	159010	500	66 억	20083	N	N	N	N
27	20240726	150854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8940	-30	5	-0.33	116788230	13010	37.52	8860	9110	8860	11660	6280	8970	8976.80	0.15	-1625	9270	9120	8960	8810	8650	9040	8730	67	2690	500	6270	10	1	13334739	1192	33.36	2.00	12	0.10	268.00	4460.00	14790	20230720	-39.55	8260	20231031	8.23	12700	-29.61	20240409	8670	3.11	20240722	14370	-37.79	20230727	8260	8.23	20231031	1.57	N	159010	500	66 억	20083	N	N	N	N
28	20240726	140854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8960	-10	5	-0.11	105764400	11777	33.96	8860	9110	8860	11660	6280	8970	8980.59	0.15	-1172	9270	9120	8960	8810	8650	9040	8730	67	2690	500	6270	10	1	13334739	1195	33.43	2.01	12	0.09	268.00	4460.00	14790	20230720	-39.42	8260	20231031	8.47	12700	-29.45	20240409	8670	3.34	20240722	14370	-37.65	20230727	8260	8.47	20231031	1.57	N	159010	500	66 억	20083	N	N	N	N
29	20240726	130857	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8990	20	2	0.22	93901370	10453	30.14	8860	9110	8860	11660	6280	8970	8983.20	0.15	-827	9270	9120	8960	8810	8650	9040	8730	67	2690	500	6270	10	1	13334739	1199	33.54	2.02	12	0.08	268.00	4460.00	14790	20230720	-39.22	8260	20231031	8.84	12700	-29.21	20240409	8670	3.69	20240722	14370	-37.44	20230727	8260	8.84	20231031	1.57	N	159010	500	66 억	20083	N	N	N	N
30	20240726	120859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8980	10	2	0.11	87974930	9792	28.24	8860	9110	8860	11660	6280	8970	8984.37	0.15	-475	9270	9120	8960	8810	8650	9040	8730	67	2690	500	6270	10	1	13334739	1197	33.51	2.01	12	0.07	268.00	4460.00	14790	20230720	-39.28	8260	20231031	8.72	12700	-29.29	20240409	8670	3.58	20240722	14370	-37.51	20230727	8260	8.72	20231031	1.57	N	159010	500	66 억	20083	N	N	N	N
31	20240726	110900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8990	20	2	0.22	82580920	9194	26.51	8860	9110	8860	11660	6280	8970	8982.04	0.15	-424	9270	9120	8960	8810	8650	9040	8730	67	2690	500	6270	10	1	13334739	1199	33.54	2.02	12	0.07	268.00	4460.00	14790	20230720	-39.22	8260	20231031	8.84	12700	-29.21	20240409	8670	3.69	20240722	14370	-37.44	20230727	8260	8.84	20231031	1.57	N	159010	500	66 억	20083	N	N	N	N
32	20240726	100854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9080	110	2	1.23	37512930	4193	12.09	8860	9090	8860	11660	6280	8970	8946.56	0.15	-217	9270	9120	8960	8810	8650	9040	8730	67	2690	500	6270	10	1	13334739	1211	33.88	2.04	12	0.03	268.00	4460.00	14790	20230720	-38.61	8260	20231031	9.93	12700	-28.50	20240409	8670	4.73	20240722	14370	-36.81	20230727	8260	9.93	20231031	1.57	N	159010	500	66 억	20083	N	N	N	N
33	20240726	090851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8960	-10	5	-0.11	20304240	2281	6.58	8860	8970	8860	11660	6280	8970	8901.46	0.15	-126	9270	9120	8960	8810	8650	9040	8730	67	2690	500	6270	10	1	13334739	1195	33.43	2.01	12	0.02	268.00	4460.00	14790	20230720	-39.42	8260	20231031	8.47	12700	-29.45	20240409	8670	3.34	20240722	14370	-37.65	20230727	8260	8.47	20231031	1.57	N	159010	500	66 억	20083	N	N	N	N
34	20240725	160851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8970	-40	5	-0.44	311234830	34677	132.32	9000	9110	8800	11710	6310	9010	8975.25	0.20	-3198	9476	9242	9036	8802	8596	9360	8920	67	2700	500	6300	10	1	13334739	1196	33.47	2.01	12	0.26	268.00	4460.00	15200	20230719	-40.99	8260	20231031	8.60	12700	-29.37	20240409	8670	3.46	20240722	14370	-37.58	20230727	8260	8.60	20231031	1.59	N	159010	500	66 억	27280	N	N	N	N
35	20240725	150901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8910	-100	5	-1.11	308977420	34424	131.35	9000	9110	8800	11710	6310	9010	8975.64	0.20	-2958	9476	9242	9036	8802	8596	9360	8920	67	2700	500	6300	10	1	13334739	1188	33.25	2.00	12	0.26	268.00	4460.00	15200	20230719	-41.38	8260	20231031	7.87	12700	-29.84	20240409	8670	2.77	20240722	14370	-38.00	20230727	8260	7.87	20231031	1.59	N	159010	500	66 억	27280	N	N	N	N
36	20240725	140859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8960	-50	5	-0.55	274147070	30522	116.47	9000	9110	8800	11710	6310	9010	8981.95	0.20	-1716	9476	9242	9036	8802	8596	9360	8920	67	2700	500	6300	10	1	13334739	1195	33.43	2.01	12	0.23	268.00	4460.00	15200	20230719	-41.05	8260	20231031	8.47	12700	-29.45	20240409	8670	3.34	20240722	14370	-37.65	20230727	8260	8.47	20231031	1.59	N	159010	500	66 억	27280	N	N	N	N
37	20240725	130852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8940	-70	5	-0.78	239308730	26620	101.58	9000	9110	8800	11710	6310	9010	8989.81	0.20	-2163	9476	9242	9036	8802	8596	9360	8920	67	2700	500	6300	10	1	13334739	1192	33.36	2.00	12	0.20	268.00	4460.00	15200	20230719	-41.18	8260	20231031	8.23	12700	-29.61	20240409	8670	3.11	20240722	14370	-37.79	20230727	8260	8.23	20231031	1.59	N	159010	500	66 억	27280	N	N	N	N
38	20240725	120859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8960	-50	5	-0.55	216622260	24086	91.91	9000	9110	8800	11710	6310	9010	8993.70	0.20	-2985	9476	9242	9036	8802	8596	9360	8920	67	2700	500	6300	10	1	13334739	1195	33.43	2.01	12	0.18	268.00	4460.00	15200	20230719	-41.05	8260	20231031	8.47	12700	-29.45	20240409	8670	3.34	20240722	14370	-37.65	20230727	8260	8.47	20231031	1.59	N	159010	500	66 억	27280	N	N	N	N
39	20240725	110854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9030	20	2	0.22	178619670	19860	75.78	9000	9110	8800	11710	6310	9010	8993.94	0.20	-2882	9476	9242	9036	8802	8596	9360	8920	67	2700	500	6300	10	1	13334739	1204	33.69	2.02	12	0.15	268.00	4460.00	15200	20230719	-40.59	8260	20231031	9.32	12700	-28.90	20240409	8670	4.15	20240722	14370	-37.16	20230727	8260	9.32	20231031	1.59	N	159010	500	66 억	27280	N	N	N	N
40	20240725	100849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9010	0	3	0.00	83260150	9303	35.50	9000	9100	8800	11710	6310	9010	8949.82	0.20	390	9476	9242	9036	8802	8596	9360	8920	67	2700	500	6300	10	1	13334739	1201	33.62	2.02	12	0.07	268.00	4460.00	15200	20230719	-40.72	8260	20231031	9.08	12700	-29.06	20240409	8670	3.92	20240722	14370	-37.30	20230727	8260	9.08	20231031	1.59	N	159010	500	66 억	27280	N	N	N	N
41	20240725	090847	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8850	-160	5	-1.78	21777570	2455	9.37	9000	9000	8800	11710	6310	9010	8870.70	0.20	-692	9476	9242	9036	8802	8596	9360	8920	67	2700	500	6300	10	1	13334739	1180	33.02	1.98	12	0.02	268.00	4460.00	15200	20230719	-41.78	8260	20231031	7.14	12700	-30.31	20240409	8670	2.08	20240722	14370	-38.41	20230727	8260	7.14	20231031	1.59	N	159010	500	66 억	27280	N	N	N	N
42	20240724	160846	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9010	70	2	0.78	239415760	26207	57.41	8900	9270	8830	11620	6260	8940	9135.57	0.22	119	9253	9096	8953	8796	8653	9175	8875	67	2680	500	6250	10	1	13334739	1201	33.62	2.02	12	0.20	268.00	4460.00	15700	20230718	-42.61	8260	20231031	9.08	12700	-29.06	20240409	8670	3.92	20240722	14520	-37.95	20230724	8260	9.08	20231031	1.58	N	159010	500	66 억	29137	N	N	N	N
43	20240724	150858	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9090	150	2	1.68	234356810	25646	56.18	8900	9270	8830	11620	6260	8940	9138.14	0.22	272	9253	9096	8953	8796	8653	9175	8875	67	2680	500	6250	10	1	13334739	1212	33.92	2.04	12	0.19	268.00	4460.00	15700	20230718	-42.10	8260	20231031	10.05	12700	-28.43	20240409	8670	4.84	20240722	14520	-37.40	20230724	8260	10.05	20231031	1.58	N	159010	500	66 억	29137	N	N	N	N
44	20240724	140853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9040	100	2	1.12	219573900	24012	52.60	8900	9270	8830	11620	6260	8940	9144.34	0.22	348	9253	9096	8953	8796	8653	9175	8875	67	2680	500	6250	10	1	13334739	1205	33.73	2.03	12	0.18	268.00	4460.00	15700	20230718	-42.42	8260	20231031	9.44	12700	-28.82	20240409	8670	4.27	20240722	14520	-37.74	20230724	8260	9.44	20231031	1.58	N	159010	500	66 억	29137	N	N	N	N
45	20240724	130859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9190	250	2	2.80	181654080	19847	43.48	8900	9270	8830	11620	6260	8940	9152.72	0.22	2671	9253	9096	8953	8796	8653	9175	8875	67	2680	500	6250	10	1	13334739	1225	34.29	2.06	12	0.15	268.00	4460.00	15700	20230718	-41.46	8260	20231031	11.26	12700	-27.64	20240409	8670	6.00	20240722	14520	-36.71	20230724	8260	11.26	20231031	1.58	N	159010	500	66 억	29137	N	N	N	N
46	20240724	120857	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9260	320	2	3.58	141932730	15536	34.03	8900	9260	8830	11620	6260	8940	9135.73	0.22	2765	9253	9096	8953	8796	8653	9175	8875	67	2680	500	6250	10	1	13334739	1235	34.55	2.08	12	0.12	268.00	4460.00	15700	20230718	-41.02	8260	20231031	12.11	12700	-27.09	20240409	8670	6.81	20240722	14520	-36.23	20230724	8260	12.11	20231031	1.58	N	159010	500	66 억	29137	N	N	N	N
47	20240724	110854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9210	270	2	3.02	122457390	13429	29.42	8900	9250	8830	11620	6260	8940	9118.88	0.22	2636	9253	9096	8953	8796	8653	9175	8875	67	2680	500	6250	10	1	13334739	1228	34.37	2.07	12	0.10	268.00	4460.00	15700	20230718	-41.34	8260	20231031	11.50	12700	-27.48	20240409	8670	6.23	20240722	14520	-36.57	20230724	8260	11.50	20231031	1.58	N	159010	500	66 억	29137	N	N	N	N
48	20240724	100919	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9120	180	2	2.01	47027180	5208	11.41	8900	9150	8830	11620	6260	8940	9029.80	0.22	223	9253	9096	8953	8796	8653	9175	8875	67	2680	500	6250	10	1	13334739	1216	34.03	2.04	12	0.04	268.00	4460.00	15700	20230718	-41.91	8260	20231031	10.41	12700	-28.19	20240409	8670	5.19	20240722	14520	-37.19	20230724	8260	10.41	20231031	1.58	N	159010	500	66 억	29137	N	N	N	N
49	20240724	090846	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8900	-40	5	-0.45	8447690	954	2.09	8900	8900	8830	11620	6260	8940	8855.02	0.22	831	9253	9096	8953	8796	8653	9175	8875	67	2680	500	6250	10	1	13334739	1187	33.21	2.00	12	0.01	268.00	4460.00	15700	20230718	-43.31	8260	20231031	7.75	12700	-29.92	20240409	8670	2.65	20240722	14520	-38.71	20230724	8260	7.75	20231031	1.58	N	159010	500	66 억	29137	N	N	N	N
50	20240723	160842	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8940	130	2	1.48	408906500	45651	75.21	8810	9110	8810	11450	6170	8810	8957.23	0.19	4902	9303	9056	8863	8616	8423	8960	8520	67	2640	500	6160	10	1	13334739	1192	33.36	2.00	12	0.34	268.00	4460.00	16900	20230717	-47.10	8260	20231031	8.23	12700	-29.61	20240409	8670	3.11	20240722	14520	-38.43	20230724	8260	8.23	20231031	1.60	N	159010	500	66 억	25259	N	N	N	N
51	20240723	150900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9000	190	2	2.16	395798680	44188	72.79	8810	9110	8810	11450	6170	8810	8957.15	0.19	4939	9303	9056	8863	8616	8423	8960	8520	67	2640	500	6160	10	1	13334739	1200	33.58	2.02	12	0.33	268.00	4460.00	16900	20230717	-46.75	8260	20231031	8.96	12700	-29.13	20240409	8670	3.81	20240722	14520	-38.02	20230724	8260	8.96	20231031	1.60	N	159010	500	66 억	25259	N	N	N	N
52	20240723	140846	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9000	190	2	2.16	303314950	33816	55.71	8810	9110	8810	11450	6170	8810	8969.57	0.19	2954	9303	9056	8863	8616	8423	8960	8520	67	2640	500	6160	10	1	13334739	1200	33.58	2.02	12	0.25	268.00	4460.00	16900	20230717	-46.75	8260	20231031	8.96	12700	-29.13	20240409	8670	3.81	20240722	14520	-38.02	20230724	8260	8.96	20231031	1.60	N	159010	500	66 억	25259	N	N	N	N
53	20240723	130841	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8990	180	2	2.04	284858880	31767	52.33	8810	9110	8810	11450	6170	8810	8967.13	0.19	4063	9303	9056	8863	8616	8423	8960	8520	67	2640	500	6160	10	1	13334739	1199	33.54	2.02	12	0.24	268.00	4460.00	16900	20230717	-46.80	8260	20231031	8.84	12700	-29.21	20240409	8670	3.69	20240722	14520	-38.09	20230724	8260	8.84	20231031	1.60	N	159010	500	66 억	25259	N	N	N	N
54	20240723	120846	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8920	110	2	1.25	258651730	28832	47.50	8810	9110	8810	11450	6170	8810	8971.00	0.19	3296	9303	9056	8863	8616	8423	8960	8520	67	2640	500	6160	10	1	13334739	1189	33.28	2.00	12	0.22	268.00	4460.00	16900	20230717	-47.22	8260	20231031	7.99	12700	-29.76	20240409	8670	2.88	20240722	14520	-38.57	20230724	8260	7.99	20231031	1.60	N	159010	500	66 억	25259	N	N	N	N
55	20240723	110849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8990	180	2	2.04	245867480	27404	45.15	8810	9110	8810	11450	6170	8810	8971.96	0.19	3938	9303	9056	8863	8616	8423	8960	8520	67	2640	500	6160	10	1	13334739	1199	33.54	2.02	12	0.21	268.00	4460.00	16900	20230717	-46.80	8260	20231031	8.84	12700	-29.21	20240409	8670	3.69	20240722	14520	-38.09	20230724	8260	8.84	20231031	1.60	N	159010	500	66 억	25259	N	N	N	N
56	20240723	100844	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9040	230	2	2.61	173772740	19379	31.92	8810	9110	8810	11450	6170	8810	8967.06	0.19	2112	9303	9056	8863	8616	8423	8960	8520	67	2640	500	6160	10	1	13334739	1205	33.73	2.03	12	0.15	268.00	4460.00	16900	20230717	-46.51	8260	20231031	9.44	12700	-28.82	20240409	8670	4.27	20240722	14520	-37.74	20230724	8260	9.44	20231031	1.60	N	159010	500	66 억	25259	N	N	N	N
57	20240723	090852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9040	230	2	2.61	99327820	11135	18.34	8810	9110	8810	11450	6170	8810	8920.33	0.19	3121	9303	9056	8863	8616	8423	8960	8520	67	2640	500	6160	10	1	13334739	1205	33.73	2.03	12	0.08	268.00	4460.00	16900	20230717	-46.51	8260	20231031	9.44	12700	-28.82	20240409	8670	4.27	20240722	14520	-37.74	20230724	8260	9.44	20231031	1.60	N	159010	500	66 억	25259	N	N	N	N
58	20240722	160838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8810	-370	5	-4.03	536547550	60697	107.99	9050	9110	8670	11930	6430	9180	8839.77	0.30	-14384	9506	9342	9246	9082	8986	9295	9035	67	2750	500	6420	10	1	13334739	1175	32.87	1.98	12	0.46	268.00	4460.00	16900	20230717	-47.87	8260	20231031	6.66	12700	-30.63	20240409	8670	1.61	20240722	14520	-39.33	20230724	8260	6.66	20231031	1.60	N	159010	500	66 억	39615	N	N	N	N
59	20240722	150844	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8890	-290	5	-3.16	515628010	58328	103.78	9050	9110	8670	11930	6430	9180	8840.15	0.30	-13351	9506	9342	9246	9082	8986	9295	9035	67	2750	500	6420	10	1	13334739	1185	33.17	1.99	12	0.44	268.00	4460.00	16900	20230717	-47.40	8260	20231031	7.63	12700	-30.00	20240409	8670	2.54	20240722	14520	-38.77	20230724	8260	7.63	20231031	1.60	N	159010	500	66 억	39615	N	N	N	N
60	20240722	140850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8750	-430	5	-4.68	465911380	52671	93.71	9050	9110	8670	11930	6430	9180	8845.69	0.30	-15390	9506	9342	9246	9082	8986	9295	9035	67	2750	500	6420	10	1	13334739	1167	32.65	1.96	12	0.39	268.00	4460.00	16900	20230717	-48.22	8260	20231031	5.93	12700	-31.10	20240409	8670	0.92	20240722	14520	-39.74	20230724	8260	5.93	20231031	1.60	N	159010	500	66 억	39615	N	N	N	N
61	20240722	130846	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8750	-430	5	-4.68	440678730	49788	88.58	9050	9110	8670	11930	6430	9180	8851.10	0.30	-15394	9506	9342	9246	9082	8986	9295	9035	67	2750	500	6420	10	1	13334739	1167	32.65	1.96	12	0.37	268.00	4460.00	16900	20230717	-48.22	8260	20231031	5.93	12700	-31.10	20240409	8670	0.92	20240722	14520	-39.74	20230724	8260	5.93	20231031	1.60	N	159010	500	66 억	39615	N	N	N	N
62	20240722	120843	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8740	-440	5	-4.79	414018410	46730	83.14	9050	9110	8670	11930	6430	9180	8859.80	0.30	-15380	9506	9342	9246	9082	8986	9295	9035	67	2750	500	6420	10	1	13334739	1165	32.61	1.96	12	0.35	268.00	4460.00	16900	20230717	-48.28	8260	20231031	5.81	12700	-31.18	20240409	8670	0.81	20240722	14520	-39.81	20230724	8260	5.81	20231031	1.60	N	159010	500	66 억	39615	N	N	N	N
63	20240722	110841	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8710	-470	5	-5.12	383536370	43249	76.95	9050	9110	8670	11930	6430	9180	8868.10	0.30	-15341	9506	9342	9246	9082	8986	9295	9035	67	2750	500	6420	10	1	13334739	1161	32.50	1.95	12	0.32	268.00	4460.00	16900	20230717	-48.46	8260	20231031	5.45	12700	-31.42	20240409	8670	0.46	20240722	14520	-40.01	20230724	8260	5.45	20231031	1.60	N	159010	500	66 억	39615	N	N	N	N
64	20240722	100844	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8850	-330	5	-3.59	246054430	27514	48.95	9050	9110	8810	11930	6430	9180	8942.88	0.30	-13654	9506	9342	9246	9082	8986	9295	9035	67	2750	500	6420	10	1	13334739	1180	33.02	1.98	12	0.21	268.00	4460.00	16900	20230717	-47.63	8260	20231031	7.14	12700	-30.31	20240409	8810	0.45	20240722	14520	-39.05	20230724	8260	7.14	20231031	1.60	N	159010	500	66 억	39615	N	N	N	N
65	20240722	090845	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9080	-100	5	-1.09	54657530	6040	10.75	9050	9110	9000	11930	6430	9180	9049.26	0.30	-753	9506	9342	9246	9082	8986	9295	9035	67	2750	500	6420	10	1	13334739	1211	33.88	2.04	12	0.05	268.00	4460.00	16900	20230717	-46.27	8260	20231031	9.93	12700	-28.50	20240409	9000	0.89	20240722	14520	-37.47	20230724	8260	9.93	20231031	1.60	N	159010	500	66 억	39615	N	N	N	N
66	20240719	160821	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9180	-240	5	-2.55	517288610	56150	181.55	9410	9410	9150	12240	6600	9420	9212.62	0.30	-332	9800	9610	9470	9280	9140	9540	9210	67	2820	500	6590	10	1	13334739	1224	34.25	2.06	12	0.42	268.00	4460.00	16900	20230717	-45.68	8260	20231031	11.14	12700	-27.72	20240409	9050	1.44	20240705	15200	-39.61	20230719	8260	11.14	20231031	1.60	N	159010	500	66 억	39965	N	N	N	N
67	20240719	150831	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9190	-230	5	-2.44	427716040	46376	149.95	9410	9410	9150	12240	6600	9420	9222.79	0.30	-211	9800	9610	9470	9280	9140	9540	9210	67	2820	500	6590	10	1	13334739	1225	34.29	2.06	12	0.35	268.00	4460.00	16900	20230717	-45.62	8260	20231031	11.26	12700	-27.64	20240409	9050	1.55	20240705	15200	-39.54	20230719	8260	11.26	20231031	1.60	N	159010	500	66 억	39965	N	N	N	N
68	20240719	140833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9200	-220	5	-2.34	372175050	40329	130.40	9410	9410	9150	12240	6600	9420	9228.47	0.30	-147	9800	9610	9470	9280	9140	9540	9210	67	2820	500	6590	10	1	13334739	1227	34.33	2.06	12	0.30	268.00	4460.00	16900	20230717	-45.56	8260	20231031	11.38	12700	-27.56	20240409	9050	1.66	20240705	15200	-39.47	20230719	8260	11.38	20231031	1.60	N	159010	500	66 억	39965	N	N	N	N
69	20240719	130824	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9200	-220	5	-2.34	356465560	38621	124.87	9410	9410	9150	12240	6600	9420	9229.84	0.30	-265	9800	9610	9470	9280	9140	9540	9210	67	2820	500	6590	10	1	13334739	1227	34.33	2.06	12	0.29	268.00	4460.00	16900	20230717	-45.56	8260	20231031	11.38	12700	-27.56	20240409	9050	1.66	20240705	15200	-39.47	20230719	8260	11.38	20231031	1.60	N	159010	500	66 억	39965	N	N	N	N
70	20240719	120825	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9170	-250	5	-2.65	286891210	31040	100.36	9410	9410	9150	12240	6600	9420	9242.63	0.30	811	9800	9610	9470	9280	9140	9540	9210	67	2820	500	6590	10	1	13334739	1223	34.22	2.06	12	0.23	268.00	4460.00	16900	20230717	-45.74	8260	20231031	11.02	12700	-27.80	20240409	9050	1.33	20240705	15200	-39.67	20230719	8260	11.02	20231031	1.60	N	159010	500	66 억	39965	N	N	N	N
71	20240719	110832	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9250	-170	5	-1.80	153744300	16567	53.57	9410	9410	9210	12240	6600	9420	9280.15	0.30	40	9800	9610	9470	9280	9140	9540	9210	67	2820	500	6590	10	1	13334739	1233	34.51	2.07	12	0.12	268.00	4460.00	16900	20230717	-45.27	8260	20231031	11.99	12700	-27.17	20240409	9050	2.21	20240705	15200	-39.14	20230719	8260	11.99	20231031	1.60	N	159010	500	66 억	39965	N	N	N	N
72	20240719	100751	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9310	-110	5	-1.17	113399050	12217	39.50	9410	9410	9210	12240	6600	9420	9282.07	0.30	1296	9800	9610	9470	9280	9140	9540	9210	67	2820	500	6590	10	1	13334739	1241	34.74	2.09	12	0.09	268.00	4460.00	16900	20230717	-44.91	8260	20231031	12.71	12700	-26.69	20240409	9050	2.87	20240705	15200	-38.75	20230719	8260	12.71	20231031	1.60	N	159010	500	66 억	39965	N	N	N	N
73	20240719	090837	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9320	-100	5	-1.06	27504010	2962	9.58	9410	9410	9250	12240	6600	9420	9285.62	0.30	547	9800	9610	9470	9280	9140	9540	9210	67	2820	500	6590	10	1	13334739	1243	34.78	2.09	12	0.02	268.00	4460.00	16900	20230717	-44.85	8260	20231031	12.83	12700	-26.61	20240409	9050	2.98	20240705	15200	-38.68	20230719	8260	12.83	20231031	1.60	N	159010	500	66 억	39965	N	N	N	N
74	20240718	160816	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9420	-250	5	-2.59	291449380	30927	68.80	9550	9660	9330	12570	6770	9670	9423.78	0.28	1922	9963	9816	9743	9596	9523	9780	9560	67	2900	500	6760	10	1	13334739	1256	35.15	2.11	12	0.23	268.00	4460.00	16900	20230717	-44.26	8260	20231031	14.04	12700	-25.83	20240409	9050	4.09	20240705	15700	-40.00	20230718	8260	14.04	20231031	1.60	N	159010	500	66 억	37844	N	N	N	N
75	20240718	150824	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9420	-250	5	-2.59	285531800	30298	67.40	9550	9660	9330	12570	6770	9670	9424.11	0.28	2110	9963	9816	9743	9596	9523	9780	9560	67	2900	500	6760	10	1	13334739	1256	35.15	2.11	12	0.23	268.00	4460.00	16900	20230717	-44.26	8260	20231031	14.04	12700	-25.83	20240409	9050	4.09	20240705	15700	-40.00	20230718	8260	14.04	20231031	1.60	N	159010	500	66 억	37844	N	N	N	N
76	20240718	140818	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9430	-240	5	-2.48	247578630	26259	58.41	9550	9660	9330	12570	6770	9670	9428.33	0.28	2110	9963	9816	9743	9596	9523	9780	9560	67	2900	500	6760	10	1	13334739	1257	35.19	2.11	12	0.20	268.00	4460.00	16900	20230717	-44.20	8260	20231031	14.16	12700	-25.75	20240409	9050	4.20	20240705	15700	-39.94	20230718	8260	14.16	20231031	1.60	N	159010	500	66 억	37844	N	N	N	N
77	20240718	130820	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9390	-280	5	-2.90	243310100	25808	57.41	9550	9660	9330	12570	6770	9670	9427.70	0.28	2122	9963	9816	9743	9596	9523	9780	9560	67	2900	500	6760	10	1	13334739	1252	35.04	2.11	12	0.19	268.00	4460.00	16900	20230717	-44.44	8260	20231031	13.68	12700	-26.06	20240409	9050	3.76	20240705	15700	-40.19	20230718	8260	13.68	20231031	1.60	N	159010	500	66 억	37844	N	N	N	N
78	20240718	120820	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9420	-250	5	-2.59	222991280	23655	52.62	9550	9660	9330	12570	6770	9670	9426.81	0.28	2551	9963	9816	9743	9596	9523	9780	9560	67	2900	500	6760	10	1	13334739	1256	35.15	2.11	12	0.18	268.00	4460.00	16900	20230717	-44.26	8260	20231031	14.04	12700	-25.83	20240409	9050	4.09	20240705	15700	-40.00	20230718	8260	14.04	20231031	1.60	N	159010	500	66 억	37844	N	N	N	N
79	20240718	110826	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9470	-200	5	-2.07	213504790	22649	50.38	9550	9660	9330	12570	6770	9670	9426.68	0.28	3182	9963	9816	9743	9596	9523	9780	9560	67	2900	500	6760	10	1	13334739	1263	35.34	2.12	12	0.17	268.00	4460.00	16900	20230717	-43.96	8260	20231031	14.65	12700	-25.43	20240409	9050	4.64	20240705	15700	-39.68	20230718	8260	14.65	20231031	1.60	N	159010	500	66 억	37844	N	N	N	N
80	20240718	100827	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9490	-180	5	-1.86	136027570	14422	32.08	9550	9660	9330	12570	6770	9670	9431.95	0.28	2101	9963	9816	9743	9596	9523	9780	9560	67	2900	500	6760	10	1	13334739	1265	35.41	2.13	12	0.11	268.00	4460.00	16900	20230717	-43.85	8260	20231031	14.89	12700	-25.28	20240409	9050	4.86	20240705	15700	-39.55	20230718	8260	14.89	20231031	1.60	N	159010	500	66 억	37844	N	N	N	N
81	20240718	090826	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9370	-300	5	-3.10	38866340	4115	9.15	9550	9660	9330	12570	6770	9670	9445.04	0.28	-484	9963	9816	9743	9596	9523	9780	9560	67	2900	500	6760	10	1	13334739	1249	34.96	2.10	12	0.03	268.00	4460.00	16900	20230717	-44.56	8260	20231031	13.44	12700	-26.22	20240409	9050	3.54	20240705	15700	-40.32	20230718	8260	13.44	20231031	1.60	N	159010	500	66 억	37844	N	N	N	N
82	20240717	160901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9670	-240	5	-2.42	438519710	44954	258.83	9870	9890	9670	12880	6940	9910	9754.91	0.32	-5185	10043	9976	9903	9836	9763	10010	9870	67	2970	500	6930	10	1	13334739	1289	36.08	2.17	12	0.34	268.00	4460.00	16900	20230717	-42.78	8260	20231031	17.07	12700	-23.86	20240409	9050	6.85	20240705	16900	-42.78	20230717	8260	17.07	20231031	1.62	N	159010	500	66 억	43029	N	N	N	N
83	20240717	150905	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9690	-220	5	-2.22	422538630	43303	249.33	9870	9890	9670	12880	6940	9910	9757.72	0.32	-4887	10043	9976	9903	9836	9763	10010	9870	67	2970	500	6930	10	1	13334739	1292	36.16	2.17	12	0.32	268.00	4460.00	16900	20230717	-42.66	8260	20231031	17.31	12700	-23.70	20240409	9050	7.07	20240705	16900	-42.66	20230717	8260	17.31	20231031	1.62	N	159010	500	66 억	43029	N	N	N	N
84	20240717	140902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9690	-220	5	-2.22	332732620	34031	195.94	9870	9890	9680	12880	6940	9910	9777.34	0.32	-4964	10043	9976	9903	9836	9763	10010	9870	67	2970	500	6930	10	1	13334739	1292	36.16	2.17	12	0.26	268.00	4460.00	16900	20230717	-42.66	8260	20231031	17.31	12700	-23.70	20240409	9050	7.07	20240705	16900	-42.66	20230717	8260	17.31	20231031	1.62	N	159010	500	66 억	43029	N	N	N	N
85	20240717	130901	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9710	-200	5	-2.02	266050670	27162	156.39	9870	9890	9710	12880	6940	9910	9794.96	0.32	-4980	10043	9976	9903	9836	9763	10010	9870	67	2970	500	6930	10	1	13334739	1295	36.23	2.18	12	0.20	268.00	4460.00	16900	20230717	-42.54	8260	20231031	17.55	12700	-23.54	20240409	9050	7.29	20240705	16900	-42.54	20230717	8260	17.55	20231031	1.62	N	159010	500	66 억	43029	N	N	N	N
86	20240717	120902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9850	-60	5	-0.61	160796260	16363	94.21	9870	9890	9800	12880	6940	9910	9826.82	0.32	-4658	10043	9976	9903	9836	9763	10010	9870	67	2970	500	6930	10	1	13334739	1313	36.75	2.21	12	0.12	268.00	4460.00	16900	20230717	-41.72	8260	20231031	19.25	12700	-22.44	20240409	9050	8.84	20240705	16900	-41.72	20230717	8260	19.25	20231031	1.62	N	159010	500	66 억	43029	N	N	N	N
87	20240717	110902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9850	-60	5	-0.61	96930090	9859	56.77	9870	9890	9800	12880	6940	9910	9831.64	0.32	-4338	10043	9976	9903	9836	9763	10010	9870	67	2970	500	6930	10	1	13334739	1313	36.75	2.21	12	0.07	268.00	4460.00	16900	20230717	-41.72	8260	20231031	19.25	12700	-22.44	20240409	9050	8.84	20240705	16900	-41.72	20230717	8260	19.25	20231031	1.62	N	159010	500	66 억	43029	N	N	N	N
88	20240717	100902	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9820	-90	5	-0.91	59355070	6033	34.74	9870	9890	9820	12880	6940	9910	9838.40	0.32	-3569	10043	9976	9903	9836	9763	10010	9870	67	2970	500	6930	10	1	13334739	1309	36.64	2.20	12	0.05	268.00	4460.00	16900	20230717	-41.89	8260	20231031	18.89	12700	-22.68	20240409	9050	8.51	20240705	16900	-41.89	20230717	8260	18.89	20231031	1.62	N	159010	500	66 억	43029	N	N	N	N
89	20240717	090717	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9850	-60	5	-0.61	5903100	599	3.45	9870	9870	9850	12880	6940	9910	9854.92	0.32	-140	10043	9976	9903	9836	9763	10010	9870	67	2970	500	6930	10	1	13334739	1313	36.75	2.21	12	0.00	268.00	4460.00	16900	20230717	-41.72	8260	20231031	19.25	12700	-22.44	20240409	9050	8.84	20240705	16900	-41.72	20230717	8260	19.25	20231031	1.62	N	159010	500	66 억	43029	N	N	N	N
90	20240716	160903	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9910	-90	5	-0.90	171750970	17365	51.54	9830	9970	9830	13000	7000	10000	9890.64	0.30	2194	10273	10136	9963	9826	9653	10050	9740	67	3000	500	7000	10	1	13334739	1321	36.98	2.22	12	0.13	268.00	4460.00	16900	20230717	-41.36	8260	20231031	19.98	12700	-21.97	20240409	9050	9.50	20240705	16900	-41.36	20230717	8260	19.98	20231031	1.58	N	159010	500	66 억	40657	N	N	N	N
91	20240716	150913	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9900	-100	5	-1.00	164996870	16683	49.51	9830	9970	9830	13000	7000	10000	9890.12	0.30	2294	10273	10136	9963	9826	9653	10050	9740	67	3000	500	7000	10	1	13334739	1320	36.94	2.22	12	0.13	268.00	4460.00	16900	20230717	-41.42	8260	20231031	19.85	12700	-22.05	20240409	9050	9.39	20240705	16900	-41.42	20230717	8260	19.85	20231031	1.58	N	159010	500	66 억	40657	N	N	N	N
92	20240716	140910	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9880	-120	5	-1.20	142313600	14392	42.72	9830	9970	9830	13000	7000	10000	9888.38	0.30	2019	10273	10136	9963	9826	9653	10050	9740	67	3000	500	7000	10	1	13334739	1317	36.87	2.22	12	0.11	268.00	4460.00	16900	20230717	-41.54	8260	20231031	19.61	12700	-22.20	20240409	9050	9.17	20240705	16900	-41.54	20230717	8260	19.61	20231031	1.58	N	159010	500	66 억	40657	N	N	N	N
93	20240716	130909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9940	-60	5	-0.60	107121860	10835	32.16	9830	9970	9830	13000	7000	10000	9886.65	0.30	1975	10273	10136	9963	9826	9653	10050	9740	67	3000	500	7000	10	1	13334739	1325	37.09	2.23	12	0.08	268.00	4460.00	16900	20230717	-41.18	8260	20231031	20.34	12700	-21.73	20240409	9050	9.83	20240705	16900	-41.18	20230717	8260	20.34	20231031	1.58	N	159010	500	66 억	40657	N	N	N	N
94	20240716	120908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9910	-90	5	-0.90	104890530	10610	31.49	9830	9970	9830	13000	7000	10000	9886.01	0.30	1977	10273	10136	9963	9826	9653	10050	9740	67	3000	500	7000	10	1	13334739	1321	36.98	2.22	12	0.08	268.00	4460.00	16900	20230717	-41.36	8260	20231031	19.98	12700	-21.97	20240409	9050	9.50	20240705	16900	-41.36	20230717	8260	19.98	20231031	1.58	N	159010	500	66 억	40657	N	N	N	N
95	20240716	110908	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9890	-110	5	-1.10	91037720	9209	27.33	9830	9970	9830	13000	7000	10000	9885.73	0.30	1961	10273	10136	9963	9826	9653	10050	9740	67	3000	500	7000	10	1	13334739	1319	36.90	2.22	12	0.07	268.00	4460.00	16900	20230717	-41.48	8260	20231031	19.73	12700	-22.13	20240409	9050	9.28	20240705	16900	-41.48	20230717	8260	19.73	20231031	1.58	N	159010	500	66 억	40657	N	N	N	N
96	20240716	100909	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9940	-60	5	-0.60	74138750	7502	22.27	9830	9970	9830	13000	7000	10000	9882.53	0.30	1962	10273	10136	9963	9826	9653	10050	9740	67	3000	500	7000	10	1	13334739	1325	37.09	2.23	12	0.06	268.00	4460.00	16900	20230717	-41.18	8260	20231031	20.34	12700	-21.73	20240409	9050	9.83	20240705	16900	-41.18	20230717	8260	20.34	20231031	1.58	N	159010	500	66 억	40657	N	N	N	N
97	20240716	090907	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9940	-60	5	-0.60	56943930	5771	17.13	9830	9960	9830	13000	7000	10000	9867.26	0.30	2077	10273	10136	9963	9826	9653	10050	9740	67	3000	500	7000	10	1	13334739	1325	37.09	2.23	12	0.04	268.00	4460.00	16900	20230717	-41.18	8260	20231031	20.34	12700	-21.73	20240409	9050	9.83	20240705	16900	-41.18	20230717	8260	20.34	20231031	1.58	N	159010	500	66 억	40657	N	N	N	N
98	20240715	160853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10000	-100	5	-0.99	334889060	33678	49.44	10090	10100	9790	13130	7070	10100	9943.85	0.32	-1171	10913	10506	10163	9756	9413	10335	9585	67	3030	500	7070	10	1	13334739	1333	37.31	2.24	12	0.25	268.00	4460.00	16900	20230717	-40.83	8260	20231031	21.07	12700	-21.26	20240409	9050	10.50	20240705	16900	-40.83	20230717	8260	21.07	20231031	1.64	N	159010	500	66 억	42556	N	N	N	N
99	20240715	150900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10000	-100	5	-0.99	318722380	32063	47.07	10090	10100	9790	13130	7070	10100	9940.50	0.32	-1140	10913	10506	10163	9756	9413	10335	9585	67	3030	500	7070	10	1	13334739	1333	37.31	2.24	12	0.24	268.00	4460.00	16900	20230717	-40.83	8260	20231031	21.07	12700	-21.26	20240409	9050	10.50	20240705	16900	-40.83	20230717	8260	21.07	20231031	1.64	N	159010	500	66 억	42556	N	N	N	N
100	20240715	140858	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10030	-70	5	-0.69	225562480	22779	33.44	10090	10090	9790	13130	7070	10100	9902.21	0.32	766	10913	10506	10163	9756	9413	10335	9585	67	3030	500	7070	10	1	13334739	1337	37.43	2.25	12	0.17	268.00	4460.00	16900	20230717	-40.65	8260	20231031	21.43	12700	-21.02	20240409	9050	10.83	20240705	16900	-40.65	20230717	8260	21.43	20231031	1.64	N	159010	500	66 억	42556	N	N	N	N
101	20240715	130859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9950	-150	5	-1.49	188261950	19041	27.95	10090	10090	9790	13130	7070	10100	9887.19	0.32	159	10913	10506	10163	9756	9413	10335	9585	67	3030	500	7070	10	1	13334739	1327	37.13	2.23	12	0.14	268.00	4460.00	16900	20230717	-41.12	8260	20231031	20.46	12700	-21.65	20240409	9050	9.94	20240705	16900	-41.12	20230717	8260	20.46	20231031	1.64	N	159010	500	66 억	42556	N	N	N	N
102	20240715	120858	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9850	-250	5	-2.48	163061540	16494	24.21	10090	10090	9790	13130	7070	10100	9886.11	0.32	-614	10913	10506	10163	9756	9413	10335	9585	67	3030	500	7070	10	1	13334739	1313	36.75	2.21	12	0.12	268.00	4460.00	16900	20230717	-41.72	8260	20231031	19.25	12700	-22.44	20240409	9050	8.84	20240705	16900	-41.72	20230717	8260	19.25	20231031	1.64	N	159010	500	66 억	42556	N	N	N	N
103	20240715	110858	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9830	-270	5	-2.67	141083320	14261	20.93	10090	10090	9790	13130	7070	10100	9892.95	0.32	-1265	10913	10506	10163	9756	9413	10335	9585	67	3030	500	7070	10	1	13334739	1311	36.68	2.20	12	0.11	268.00	4460.00	16900	20230717	-41.83	8260	20231031	19.01	12700	-22.60	20240409	9050	8.62	20240705	16900	-41.83	20230717	8260	19.01	20231031	1.64	N	159010	500	66 억	42556	N	N	N	N
104	20240715	100858	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9850	-250	5	-2.48	99485660	10037	14.73	10090	10090	9790	13130	7070	10100	9911.89	0.32	-3456	10913	10506	10163	9756	9413	10335	9585	67	3030	500	7070	10	1	13334739	1313	36.75	2.21	12	0.08	268.00	4460.00	16900	20230717	-41.72	8260	20231031	19.25	12700	-22.44	20240409	9050	8.84	20240705	16900	-41.72	20230717	8260	19.25	20231031	1.64	N	159010	500	66 억	42556	N	N	N	N
105	20240715	090859	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9980	-120	5	-1.19	18470990	1846	2.71	10090	10090	9970	13130	7070	10100	10005.95	0.32	-620	10913	10506	10163	9756	9413	10335	9585	67	3030	500	7070	10	1	13334739	1331	37.24	2.24	12	0.01	268.00	4460.00	16900	20230717	-40.95	8260	20231031	20.82	12700	-21.42	20240409	9050	10.28	20240705	16900	-40.95	20230717	8260	20.82	20231031	1.64	N	159010	500	66 억	42556	N	N	N	N
106	20240712	160851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10100	-370	5	-3.53	689456660	68042	63.55	10480	10570	9820	13610	7330	10470	10132.79	0.36	-5747	10950	10710	10430	10190	9910	10830	10310	67	3140	500	7320	10	1	13334739	1347	37.69	2.26	12	0.51	268.00	4460.00	16900	20230717	-40.24	8260	20231031	22.28	12700	-20.47	20240409	9050	11.60	20240705	16900	-40.24	20230717	8260	22.28	20231031	1.63	N	159010	500	66 억	47886	N	N	N	N
107	20240712	150858	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10080	-390	5	-3.72	681399150	67244	62.80	10480	10570	9820	13610	7330	10470	10133.18	0.36	-5400	10950	10710	10430	10190	9910	10830	10310	67	3140	500	7320	10	1	13334739	1344	37.61	2.26	12	0.50	268.00	4460.00	16900	20230717	-40.36	8260	20231031	22.03	12700	-20.63	20240409	9050	11.38	20240705	16900	-40.36	20230717	8260	22.03	20231031	1.63	N	159010	500	66 억	47886	N	N	N	N
108	20240712	140900	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10000	-470	5	-4.49	535395200	52843	49.35	10480	10570	9820	13610	7330	10470	10131.75	0.36	3616	10950	10710	10430	10190	9910	10830	10310	67	3140	500	7320	10	1	13334739	1333	37.31	2.24	12	0.40	268.00	4460.00	16900	20230717	-40.83	8260	20231031	21.07	12700	-21.26	20240409	9050	10.50	20240705	16900	-40.83	20230717	8260	21.07	20231031	1.63	N	159010	500	66 억	47886	N	N	N	N
109	20240712	130854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10090	-380	5	-3.63	423139720	41620	38.87	10480	10570	10020	13610	7330	10470	10166.67	0.36	7847	10950	10710	10430	10190	9910	10830	10310	67	3140	500	7320	10	1	13334739	1345	37.65	2.26	12	0.31	268.00	4460.00	16900	20230717	-40.30	8260	20231031	22.15	12700	-20.55	20240409	9050	11.49	20240705	16900	-40.30	20230717	8260	22.15	20231031	1.63	N	159010	500	66 억	47886	N	N	N	N
110	20240712	120856	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10120	-350	5	-3.34	374637230	36818	34.39	10480	10570	10020	13610	7330	10470	10175.30	0.36	9020	10950	10710	10430	10190	9910	10830	10310	67	3140	500	7320	10	1	13334739	1349	37.76	2.27	12	0.28	268.00	4460.00	16900	20230717	-40.12	8260	20231031	22.52	12700	-20.31	20240409	9050	11.82	20240705	16900	-40.12	20230717	8260	22.52	20231031	1.63	N	159010	500	66 억	47886	N	N	N	N
111	20240712	110853	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10140	-330	5	-3.15	335341160	32932	30.76	10480	10570	10020	13610	7330	10470	10182.75	0.36	8038	10950	10710	10430	10190	9910	10830	10310	67	3140	500	7320	10	1	13334739	1352	37.84	2.27	12	0.25	268.00	4460.00	16900	20230717	-40.00	8260	20231031	22.76	12700	-20.16	20240409	9050	12.04	20240705	16900	-40.00	20230717	8260	22.76	20231031	1.63	N	159010	500	66 억	47886	N	N	N	N
112	20240712	100855	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10110	-360	5	-3.44	200420260	19601	18.31	10480	10570	10020	13610	7330	10470	10224.88	0.36	2546	10950	10710	10430	10190	9910	10830	10310	67	3140	500	7320	10	1	13334739	1348	37.72	2.27	12	0.15	268.00	4460.00	16900	20230717	-40.18	8260	20231031	22.40	12700	-20.39	20240409	9050	11.71	20240705	16900	-40.18	20230717	8260	22.40	20231031	1.63	N	159010	500	66 억	47886	N	N	N	N
113	20240712	090852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10330	-140	5	-1.34	43834120	4204	3.93	10480	10570	10320	13610	7330	10470	10426.66	0.36	-2002	10950	10710	10430	10190	9910	10830	10310	67	3140	500	7320	10	1	13334739	1377	38.54	2.32	12	0.03	268.00	4460.00	16900	20230717	-38.88	8260	20231031	25.06	12700	-18.66	20240409	9050	14.14	20240705	16900	-38.88	20230717	8260	25.06	20231031	1.63	N	159010	500	66 억	47886	N	N	N	N
114	20240711	160848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10470	250	2	2.45	1112291770	106055	114.16	10150	10670	10150	13280	7160	10220	10487.88	0.44	-13185	10680	10450	10220	9990	9760	10335	9875	67	3060	500	7150	10	1	13334739	1396	39.07	2.35	12	0.80	268.00	4460.00	16900	20230717	-38.05	8260	20231031	26.76	12700	-17.56	20240409	9050	15.69	20240705	16900	-38.05	20230717	8260	26.76	20231031	1.64	N	159010	500	66 억	59231	N	N	N	N
115	20240711	150854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10380	160	2	1.57	1093307950	104239	112.20	10150	10670	10150	13280	7160	10220	10488.47	0.44	-12649	10680	10450	10220	9990	9760	10335	9875	67	3060	500	7150	10	1	13334739	1384	38.73	2.33	12	0.78	268.00	4460.00	16900	20230717	-38.58	8260	20231031	25.67	12700	-18.27	20240409	9050	14.70	20240705	16900	-38.58	20230717	8260	25.67	20231031	1.64	N	159010	500	66 억	59231	N	N	N	N
116	20240711	140854	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10390	170	2	1.66	969325320	92318	99.37	10150	10670	10150	13280	7160	10220	10499.85	0.44	-6228	10680	10450	10220	9990	9760	10335	9875	67	3060	500	7150	10	1	13334739	1385	38.77	2.33	12	0.69	268.00	4460.00	16900	20230717	-38.52	8260	20231031	25.79	12700	-18.19	20240409	9050	14.81	20240705	16900	-38.52	20230717	8260	25.79	20231031	1.64	N	159010	500	66 억	59231	N	N	N	N
117	20240711	130852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10320	100	2	0.98	955421070	90971	97.92	10150	10670	10150	13280	7160	10220	10502.48	0.44	-5899	10680	10450	10220	9990	9760	10335	9875	67	3060	500	7150	10	1	13334739	1376	38.51	2.31	12	0.68	268.00	4460.00	16900	20230717	-38.93	8260	20231031	24.94	12700	-18.74	20240409	9050	14.03	20240705	16900	-38.93	20230717	8260	24.94	20231031	1.64	N	159010	500	66 억	59231	N	N	N	N
118	20240711	120852	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10470	250	2	2.45	875250080	83252	89.61	10150	10670	10150	13280	7160	10220	10513.26	0.44	-84	10680	10450	10220	9990	9760	10335	9875	67	3060	500	7150	10	1	13334739	1396	39.07	2.35	12	0.62	268.00	4460.00	16900	20230717	-38.05	8260	20231031	26.76	12700	-17.56	20240409	9050	15.69	20240705	16900	-38.05	20230717	8260	26.76	20231031	1.64	N	159010	500	66 억	59231	N	N	N	N
119	20240711	110849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10480	260	2	2.54	846990850	80553	86.71	10150	10670	10150	13280	7160	10220	10514.70	0.44	-45	10680	10450	10220	9990	9760	10335	9875	67	3060	500	7150	10	1	13334739	1397	39.10	2.35	12	0.60	268.00	4460.00	16900	20230717	-37.99	8260	20231031	26.88	12700	-17.48	20240409	9050	15.80	20240705	16900	-37.99	20230717	8260	26.88	20231031	1.64	N	159010	500	66 억	59231	N	N	N	N
120	20240711	100851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10580	360	2	3.52	477566130	45646	49.13	10150	10600	10150	13280	7160	10220	10462.39	0.44	-1097	10680	10450	10220	9990	9760	10335	9875	67	3060	500	7150	10	1	13334739	1411	39.48	2.37	12	0.34	268.00	4460.00	16900	20230717	-37.40	8260	20231031	28.09	12700	-16.69	20240409	9050	16.91	20240705	16900	-37.40	20230717	8260	28.09	20231031	1.64	N	159010	500	66 억	59231	N	N	N	N
121	20240711	090848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10500	280	2	2.74	131177140	12613	13.58	10150	10600	10150	13280	7160	10220	10400.15	0.44	5661	10680	10450	10220	9990	9760	10335	9875	67	3060	500	7150	10	1	13334739	1400	39.18	2.35	12	0.09	268.00	4460.00	16900	20230717	-37.87	8260	20231031	27.12	12700	-17.32	20240409	9050	16.02	20240705	16900	-37.87	20230717	8260	27.12	20231031	1.64	N	159010	500	66 억	59231	N	N	N	N
122	20240710	160846	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10220	10	2	0.10	945508460	92831	32.46	10290	10450	9990	13270	7150	10210	10185.27	0.38	5773	11316	10762	10066	9512	8816	11040	9790	67	3060	500	7140	10	1	13334739	1363	38.13	2.29	12	0.70	268.00	4460.00	16900	20230717	-39.53	8260	20231031	23.73	12700	-19.53	20240409	9050	12.93	20240705	16900	-39.53	20230717	8260	23.73	20231031	1.63	N	159010	500	66 억	50809	N	N	N	N
123	20240710	150848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10230	20	2	0.20	861953760	84686	29.61	10290	10450	9990	13270	7150	10210	10178.23	0.38	2158	11316	10762	10066	9512	8816	11040	9790	67	3060	500	7140	10	1	13334739	1364	38.17	2.29	12	0.64	268.00	4460.00	16900	20230717	-39.47	8260	20231031	23.85	12700	-19.45	20240409	9050	13.04	20240705	16900	-39.47	20230717	8260	23.85	20231031	1.63	N	159010	500	66 억	50809	N	N	N	N
124	20240710	140847	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10210	0	3	0.00	784361960	77093	26.96	10290	10450	9990	13270	7150	10210	10174.23	0.38	3988	11316	10762	10066	9512	8816	11040	9790	67	3060	500	7140	10	1	13334739	1361	38.10	2.29	12	0.58	268.00	4460.00	16900	20230717	-39.59	8260	20231031	23.61	12700	-19.61	20240409	9050	12.82	20240705	16900	-39.59	20230717	8260	23.61	20231031	1.63	N	159010	500	66 억	50809	N	N	N	N
125	20240710	130848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10220	10	2	0.10	749577150	73685	25.77	10290	10450	9990	13270	7150	10210	10172.72	0.38	4309	11316	10762	10066	9512	8816	11040	9790	67	3060	500	7140	10	1	13334739	1363	38.13	2.29	12	0.55	268.00	4460.00	16900	20230717	-39.53	8260	20231031	23.73	12700	-19.53	20240409	9050	12.93	20240705	16900	-39.53	20230717	8260	23.73	20231031	1.63	N	159010	500	66 억	50809	N	N	N	N
126	20240710	120846	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10130	-80	5	-0.78	710382010	69836	24.42	10290	10450	9990	13270	7150	10210	10172.15	0.38	4908	11316	10762	10066	9512	8816	11040	9790	67	3060	500	7140	10	1	13334739	1351	37.80	2.27	12	0.52	268.00	4460.00	16900	20230717	-40.06	8260	20231031	22.64	12700	-20.24	20240409	9050	11.93	20240705	16900	-40.06	20230717	8260	22.64	20231031	1.63	N	159010	500	66 억	50809	N	N	N	N
127	20240710	110848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10220	10	2	0.10	615291160	60481	21.15	10290	10450	9990	13270	7150	10210	10173.30	0.38	4958	11316	10762	10066	9512	8816	11040	9790	67	3060	500	7140	10	1	13334739	1363	38.13	2.29	12	0.45	268.00	4460.00	16900	20230717	-39.53	8260	20231031	23.73	12700	-19.53	20240409	9050	12.93	20240705	16900	-39.53	20230717	8260	23.73	20231031	1.63	N	159010	500	66 억	50809	N	N	N	N
128	20240710	100843	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10180	-30	5	-0.29	410386470	40209	14.06	10290	10450	10100	13270	7150	10210	10206.33	0.38	1482	11316	10762	10066	9512	8816	11040	9790	67	3060	500	7140	10	1	13334739	1357	37.99	2.28	12	0.30	268.00	4460.00	16900	20230717	-39.76	8260	20231031	23.24	12700	-19.84	20240409	9050	12.49	20240705	16900	-39.76	20230717	8260	23.24	20231031	1.63	N	159010	500	66 억	50809	N	N	N	N
129	20240710	090848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10280	70	2	0.69	319931990	31366	10.97	10290	10450	10100	13270	7150	10210	10199.96	0.38	6475	11316	10762	10066	9512	8816	11040	9790	67	3060	500	7140	10	1	13334739	1371	38.36	2.30	12	0.24	268.00	4460.00	16900	20230717	-39.17	8260	20231031	24.46	12700	-19.06	20240409	9050	13.59	20240705	16900	-39.17	20230717	8260	24.46	20231031	1.63	N	159010	500	66 억	50809	N	N	N	N
130	20240709	160843	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10210	850	2	9.08	2910090450	285016	525.62	9370	10620	9370	12160	6560	9360	10210.27	0.26	21502	10506	9932	9516	8942	8526	10220	9230	67	2800	500	6550	10	1	13334739	1361	38.10	2.29	12	2.14	268.00	4460.00	16900	20230717	-39.59	8260	20231031	23.61	12700	-19.61	20240409	9050	12.82	20240705	16900	-39.59	20230717	8260	23.61	20231031	1.62	N	159010	500	66 억	34288	N	N	N	N
131	20240709	150846	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10310	950	2	10.15	2814394990	275666	508.37	9370	10620	9370	12160	6560	9360	10209.44	0.26	20044	10506	9932	9516	8942	8526	10220	9230	67	2800	500	6550	10	1	13334739	1375	38.47	2.31	12	2.07	268.00	4460.00	16900	20230717	-38.99	8260	20231031	24.82	12700	-18.82	20240409	9050	13.92	20240705	16900	-38.99	20230717	8260	24.82	20231031	1.62	N	159010	500	66 억	34288	N	N	N	N
132	20240709	140847	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10190	830	2	8.87	2628351620	257545	474.96	9370	10620	9370	12160	6560	9360	10205.41	0.26	16829	10506	9932	9516	8942	8526	10220	9230	67	2800	500	6550	10	1	13334739	1359	38.02	2.28	12	1.93	268.00	4460.00	16900	20230717	-39.70	8260	20231031	23.37	12700	-19.76	20240409	9050	12.60	20240705	16900	-39.70	20230717	8260	23.37	20231031	1.62	N	159010	500	66 억	34288	N	N	N	N
133	20240709	130849	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10210	850	2	9.08	2516940780	246614	454.80	9370	10620	9370	12160	6560	9360	10205.99	0.26	21688	10506	9932	9516	8942	8526	10220	9230	67	2800	500	6550	10	1	13334739	1361	38.10	2.29	12	1.85	268.00	4460.00	16900	20230717	-39.59	8260	20231031	23.61	12700	-19.61	20240409	9050	12.82	20240705	16900	-39.59	20230717	8260	23.61	20231031	1.62	N	159010	500	66 억	34288	N	N	N	N
134	20240709	120850	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10230	870	2	9.29	2454970180	240541	443.60	9370	10620	9370	12160	6560	9360	10206.04	0.26	22091	10506	9932	9516	8942	8526	10220	9230	67	2800	500	6550	10	1	13334739	1364	38.17	2.29	12	1.80	268.00	4460.00	16900	20230717	-39.47	8260	20231031	23.85	12700	-19.45	20240409	9050	13.04	20240705	16900	-39.47	20230717	8260	23.85	20231031	1.62	N	159010	500	66 억	34288	N	N	N	N
135	20240709	110851	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10300	940	2	10.04	2199820470	215546	397.50	9370	10620	9370	12160	6560	9360	10205.81	0.26	17453	10506	9932	9516	8942	8526	10220	9230	67	2800	500	6550	10	1	13334739	1373	38.43	2.31	12	1.62	268.00	4460.00	16900	20230717	-39.05	8260	20231031	24.70	12700	-18.90	20240409	9050	13.81	20240705	16900	-39.05	20230717	8260	24.70	20231031	1.62	N	159010	500	66 억	34288	N	N	N	N
136	20240709	100848	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10210	850	2	9.08	1338502780	132619	244.57	9370	10350	9370	12160	6560	9360	10092.84	0.26	8594	10506	9932	9516	8942	8526	10220	9230	67	2800	500	6550	10	1	13334739	1361	38.10	2.29	12	0.99	268.00	4460.00	16900	20230717	-39.59	8260	20231031	23.61	12700	-19.61	20240409	9050	12.82	20240705	16900	-39.59	20230717	8260	23.61	20231031	1.62	N	159010	500	66 억	34288	N	N	N	N
137	20240709	090845	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9870	510	2	5.45	276922110	27861	51.38	9370	10240	9370	12160	6560	9360	9939.42	0.26	5037	10506	9932	9516	8942	8526	10220	9230	67	2800	500	6550	10	1	13334739	1316	36.83	2.21	12	0.21	268.00	4460.00	16900	20230717	-41.60	8260	20231031	19.49	12700	-22.28	20240409	9050	9.06	20240705	16900	-41.60	20230717	8260	19.49	20231031	1.62	N	159010	500	66 억	34288	N	N	N	N
138	20240708	160840	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9360	270	2	2.97	510664850	53923	115.31	9180	10090	9100	11810	6370	9090	9470.28	0.26	-614	9836	9462	9256	8882	8676	9360	8780	67	2720	500	6360	10	1	13334739	1248	34.93	2.10	12	0.40	268.00	4460.00	16900	20230717	-44.62	8260	20231031	13.32	12700	-26.30	20240409	9050	3.43	20240705	16900	-44.62	20230717	8260	13.32	20231031	1.63	N	159010	500	66 억	35193	N	N	N	N
139	20240708	150842	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9380	290	2	3.19	505441210	53366	114.12	9180	10090	9100	11810	6370	9090	9471.22	0.26	-865	9836	9462	9256	8882	8676	9360	8780	67	2720	500	6360	10	1	13334739	1251	35.00	2.10	12	0.40	268.00	4460.00	16900	20230717	-44.50	8260	20231031	13.56	12700	-26.14	20240409	9050	3.65	20240705	16900	-44.50	20230717	8260	13.56	20231031	1.63	N	159010	500	66 억	35193	N	N	N	N
140	20240708	140844	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9420	330	2	3.63	492287270	51962	111.12	9180	10090	9100	11810	6370	9090	9473.99	0.26	-1373	9836	9462	9256	8882	8676	9360	8780	67	2720	500	6360	10	1	13334739	1256	35.15	2.11	12	0.39	268.00	4460.00	16900	20230717	-44.26	8260	20231031	14.04	12700	-25.83	20240409	9050	4.09	20240705	16900	-44.26	20230717	8260	14.04	20231031	1.63	N	159010	500	66 억	35193	N	N	N	N
141	20240708	130840	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9390	300	2	3.30	226108180	24241	51.84	9180	9440	9100	11810	6370	9090	9327.51	0.26	-3450	9836	9462	9256	8882	8676	9360	8780	67	2720	500	6360	10	1	13334739	1252	35.04	2.11	12	0.18	268.00	4460.00	16900	20230717	-44.44	8260	20231031	13.68	12700	-26.06	20240409	9050	3.76	20240705	16900	-44.44	20230717	8260	13.68	20231031	1.63	N	159010	500	66 억	35193	N	N	N	N
142	20240708	120842	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9340	250	2	2.75	200954500	21566	46.12	9180	9430	9100	11810	6370	9090	9318.12	0.26	-4994	9836	9462	9256	8882	8676	9360	8780	67	2720	500	6360	10	1	13334739	1245	34.85	2.09	12	0.16	268.00	4460.00	16900	20230717	-44.73	8260	20231031	13.08	12700	-26.46	20240409	9050	3.20	20240705	16900	-44.73	20230717	8260	13.08	20231031	1.63	N	159010	500	66 억	35193	N	N	N	N
143	20240708	110839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9360	270	2	2.97	167404370	17978	38.45	9180	9430	9100	11810	6370	9090	9311.62	0.26	-5223	9836	9462	9256	8882	8676	9360	8780	67	2720	500	6360	10	1	13334739	1248	34.93	2.10	12	0.13	268.00	4460.00	16900	20230717	-44.62	8260	20231031	13.32	12700	-26.30	20240409	9050	3.43	20240705	16900	-44.62	20230717	8260	13.32	20231031	1.63	N	159010	500	66 억	35193	N	N	N	N
144	20240708	100840	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9330	240	2	2.64	87701570	9462	20.23	9180	9340	9100	11810	6370	9090	9268.82	0.26	-4030	9836	9462	9256	8882	8676	9360	8780	67	2720	500	6360	10	1	13334739	1244	34.81	2.09	12	0.07	268.00	4460.00	16900	20230717	-44.79	8260	20231031	12.95	12700	-26.54	20240409	9050	3.09	20240705	16900	-44.79	20230717	8260	12.95	20231031	1.63	N	159010	500	66 억	35193	N	N	N	N
145	20240708	090839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9190	100	2	1.10	2546980	278	0.59	9180	9190	9100	11810	6370	9090	9161.80	0.26	-96	9836	9462	9256	8882	8676	9360	8780	67	2720	500	6360	10	1	13334739	1225	34.29	2.06	12	0.00	268.00	4460.00	16900	20230717	-45.62	8260	20231031	11.26	12700	-27.64	20240409	9050	1.55	20240705	16900	-45.62	20230717	8260	11.26	20231031	1.63	N	159010	500	66 억	35193	N	N	N	N
146	20240705	160835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9090	-550	5	-5.71	432219830	46692	184.53	9540	9630	9050	12530	6750	9640	9256.83	0.26	166	9933	9786	9623	9476	9313	9860	9550	67	2890	500	6740	10	1	13334739	1212	33.92	2.04	12	0.35	268.00	4460.00	16900	20230717	-46.21	8260	20231031	10.05	12700	-28.43	20240409	9050	0.44	20240705	16900	-46.21	20230717	8260	10.05	20231031	1.64	N	159010	500	66 억	35325	N	N	N	N
147	20240705	150839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9100	-540	5	-5.60	403106660	43486	171.86	9540	9630	9050	12530	6750	9640	9269.80	0.26	-69	9933	9786	9623	9476	9313	9860	9550	67	2890	500	6740	10	1	13334739	1213	33.96	2.04	12	0.33	268.00	4460.00	16900	20230717	-46.15	8260	20231031	10.17	12700	-28.35	20240409	9050	0.55	20240705	16900	-46.15	20230717	8260	10.17	20231031	1.64	N	159010	500	66 억	35325	N	N	N	N
148	20240705	140839	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9260	-380	5	-3.94	145290170	15372	60.75	9540	9630	9110	12530	6750	9640	9451.61	0.26	-1963	9933	9786	9623	9476	9313	9860	9550	67	2890	500	6740	10	1	13334739	1235	34.55	2.08	12	0.12	268.00	4460.00	16900	20230717	-45.21	8260	20231031	12.11	12700	-27.09	20240409	9110	1.65	20240705	16900	-45.21	20230717	8260	12.11	20231031	1.64	N	159010	500	66 억	35325	N	N	N	N
149	20240705	130838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9470	-170	5	-1.76	106838630	11286	44.60	9540	9630	9110	12530	6750	9640	9466.47	0.26	-1557	9933	9786	9623	9476	9313	9860	9550	67	2890	500	6740	10	1	13334739	1263	35.34	2.12	12	0.08	268.00	4460.00	16900	20230717	-43.96	8260	20231031	14.65	12700	-25.43	20240409	9110	3.95	20240705	16900	-43.96	20230717	8260	14.65	20231031	1.64	N	159010	500	66 억	35325	N	N	N	N
150	20240705	120838	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9510	-130	5	-1.35	83103730	8778	34.69	9540	9630	9110	12530	6750	9640	9467.27	0.26	-812	9933	9786	9623	9476	9313	9860	9550	67	2890	500	6740	10	1	13334739	1268	35.49	2.13	12	0.07	268.00	4460.00	16900	20230717	-43.73	8260	20231031	15.13	12700	-25.12	20240409	9110	4.39	20240705	16900	-43.73	20230717	8260	15.13	20231031	1.64	N	159010	500	66 억	35325	N	N	N	N
151	20240705	110835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9530	-110	5	-1.14	58341020	6174	24.40	9540	9630	9110	12530	6750	9640	9449.47	0.26	-693	9933	9786	9623	9476	9313	9860	9550	67	2890	500	6740	10	1	13334739	1271	35.56	2.14	12	0.05	268.00	4460.00	16900	20230717	-43.61	8260	20231031	15.38	12700	-24.96	20240409	9110	4.61	20240705	16900	-43.61	20230717	8260	15.38	20231031	1.64	N	159010	500	66 억	35325	N	N	N	N
152	20240705	100836	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9580	-60	5	-0.62	42705050	4532	17.91	9540	9630	9110	12530	6750	9640	9423.00	0.26	-22	9933	9786	9623	9476	9313	9860	9550	67	2890	500	6740	10	1	13334739	1277	35.75	2.15	12	0.03	268.00	4460.00	16900	20230717	-43.31	8260	20231031	15.98	12700	-24.57	20240409	9110	5.16	20240705	16900	-43.31	20230717	8260	15.98	20231031	1.64	N	159010	500	66 억	35325	N	N	N	N
153	20240705	090837	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9590	-50	5	-0.52	10695540	1121	4.43	9540	9630	9540	12530	6750	9640	9541.07	0.26	0	9933	9786	9623	9476	9313	9860	9550	67	2890	500	6740	10	1	13334739	1279	35.78	2.15	12	0.01	268.00	4460.00	16900	20230717	-43.25	8260	20231031	16.10	12700	-24.49	20240409	9230	3.90	20240206	16900	-43.25	20230717	8260	16.10	20231031	1.64	N	159010	500	66 억	35325	N	N	N	N
154	20240704	160832	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9640	30	2	0.31	243096210	25301	80.81	9610	9770	9460	12490	6730	9610	9608.12	0.28	-1909	10010	9810	9540	9340	9070	9910	9440	67	2880	500	6720	10	1	13334739	1285	35.97	2.16	12	0.19	268.00	4460.00	16900	20230717	-42.96	8260	20231031	16.71	12700	-24.09	20240409	9230	4.44	20240206	16900	-42.96	20230717	8260	16.71	20231031	1.65	N	159010	500	66 억	37234	N	N	N	N
155	20240704	150836	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9590	-20	5	-0.21	240571880	25038	79.97	9610	9770	9460	12490	6730	9610	9608.27	0.28	-1868	10010	9810	9540	9340	9070	9910	9440	67	2880	500	6720	10	1	13334739	1279	35.78	2.15	12	0.19	268.00	4460.00	16900	20230717	-43.25	8260	20231031	16.10	12700	-24.49	20240409	9230	3.90	20240206	16900	-43.25	20230717	8260	16.10	20231031	1.65	N	159010	500	66 억	37234	N	N	N	N
156	20240704	140835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9620	10	2	0.10	165227630	17203	54.95	9610	9770	9460	12490	6730	9610	9604.58	0.28	-855	10010	9810	9540	9340	9070	9910	9440	67	2880	500	6720	10	1	13334739	1283	35.90	2.16	12	0.13	268.00	4460.00	16900	20230717	-43.08	8260	20231031	16.46	12700	-24.25	20240409	9230	4.23	20240206	16900	-43.08	20230717	8260	16.46	20231031	1.65	N	159010	500	66 억	37234	N	N	N	N
157	20240704	130835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9580	-30	5	-0.31	63258730	6653	21.25	9610	9660	9460	12490	6730	9610	9508.30	0.28	-357	10010	9810	9540	9340	9070	9910	9440	67	2880	500	6720	10	1	13334739	1277	35.75	2.15	12	0.05	268.00	4460.00	16900	20230717	-43.31	8260	20231031	15.98	12700	-24.57	20240409	9230	3.79	20240206	16900	-43.31	20230717	8260	15.98	20231031	1.65	N	159010	500	66 억	37234	N	N	N	N
158	20240704	120835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9490	-120	5	-1.25	53612460	5640	18.01	9610	9660	9460	12490	6730	9610	9505.76	0.28	-58	10010	9810	9540	9340	9070	9910	9440	67	2880	500	6720	10	1	13334739	1265	35.41	2.13	12	0.04	268.00	4460.00	16900	20230717	-43.85	8260	20231031	14.89	12700	-25.28	20240409	9230	2.82	20240206	16900	-43.85	20230717	8260	14.89	20231031	1.65	N	159010	500	66 억	37234	N	N	N	N
159	20240704	110834	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9480	-130	5	-1.35	50655220	5328	17.02	9610	9660	9470	12490	6730	9610	9507.36	0.28	-58	10010	9810	9540	9340	9070	9910	9440	67	2880	500	6720	10	1	13334739	1264	35.37	2.13	12	0.04	268.00	4460.00	16900	20230717	-43.91	8260	20231031	14.77	12700	-25.35	20240409	9230	2.71	20240206	16900	-43.91	20230717	8260	14.77	20231031	1.65	N	159010	500	66 억	37234	N	N	N	N
160	20240704	100834	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9490	-120	5	-1.25	23311320	2447	7.82	9610	9660	9490	12490	6730	9610	9526.49	0.28	-87	10010	9810	9540	9340	9070	9910	9440	67	2880	500	6720	10	1	13334739	1265	35.41	2.13	12	0.02	268.00	4460.00	16900	20230717	-43.85	8260	20231031	14.89	12700	-25.28	20240409	9230	2.82	20240206	16900	-43.85	20230717	8260	14.89	20231031	1.65	N	159010	500	66 억	37234	N	N	N	N
161	20240704	090835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9660	50	2	0.52	76980	8	0.03	9610	9660	9610	12490	6730	9610	9622.50	0.28	1	10010	9810	9540	9340	9070	9910	9440	67	2880	500	6720	10	1	13334739	1288	36.04	2.17	12	0.00	268.00	4460.00	16900	20230717	-42.84	8260	20231031	16.95	12700	-23.94	20240409	9230	4.66	20240206	16900	-42.84	20230717	8260	16.95	20231031	1.65	N	159010	500	66 억	37234	N	N	N	N
162	20240703	160830	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9610	160	2	1.69	296786320	31309	71.44	9400	9740	9270	12280	6620	9450	9479.06	0.28	378	10043	9746	9493	9196	8943	9620	9070	67	2830	500	6610	10	1	13334739	1281	35.86	2.15	12	0.23	268.00	4460.00	16900	20230717	-43.14	8260	20231031	16.34	12700	-24.33	20240409	9230	4.12	20240206	16900	-43.14	20230717	8260	16.34	20231031	1.65	N	159010	500	66 억	36846	N	N	N	N
163	20240703	150833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9660	210	2	2.22	291503640	30759	70.19	9400	9740	9270	12280	6620	9450	9477.02	0.28	336	10043	9746	9493	9196	8943	9620	9070	67	2830	500	6610	10	1	13334739	1288	36.04	2.17	12	0.23	268.00	4460.00	16900	20230717	-42.84	8260	20231031	16.95	12700	-23.94	20240409	9230	4.66	20240206	16900	-42.84	20230717	8260	16.95	20231031	1.65	N	159010	500	66 억	36846	N	N	N	N
164	20240703	140833	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9570	120	2	1.27	186560090	19904	45.42	9400	9570	9270	12280	6620	9450	9372.99	0.28	4313	10043	9746	9493	9196	8943	9620	9070	67	2830	500	6610	10	1	13334739	1276	35.71	2.15	12	0.15	268.00	4460.00	16900	20230717	-43.37	8260	20231031	15.86	12700	-24.65	20240409	9230	3.68	20240206	16900	-43.37	20230717	8260	15.86	20231031	1.65	N	159010	500	66 억	36846	N	N	N	N
165	20240703	130832	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9380	-70	5	-0.74	118067540	12657	28.88	9400	9500	9270	12280	6620	9450	9328.24	0.28	-22	10043	9746	9493	9196	8943	9620	9070	67	2830	500	6610	10	1	13334739	1251	35.00	2.10	12	0.09	268.00	4460.00	16900	20230717	-44.50	8260	20231031	13.56	12700	-26.14	20240409	9230	1.63	20240206	16900	-44.50	20230717	8260	13.56	20231031	1.65	N	159010	500	66 억	36846	N	N	N	N
166	20240703	120831	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9390	-60	5	-0.63	108725410	11662	26.61	9400	9500	9270	12280	6620	9450	9323.05	0.28	-79	10043	9746	9493	9196	8943	9620	9070	67	2830	500	6610	10	1	13334739	1252	35.04	2.11	12	0.09	268.00	4460.00	16900	20230717	-44.44	8260	20231031	13.68	12700	-26.06	20240409	9230	1.73	20240206	16900	-44.44	20230717	8260	13.68	20231031	1.65	N	159010	500	66 억	36846	N	N	N	N
167	20240703	110834	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9400	-50	5	-0.53	100063660	10738	24.50	9400	9500	9270	12280	6620	9450	9318.65	0.28	-70	10043	9746	9493	9196	8943	9620	9070	67	2830	500	6610	10	1	13334739	1253	35.07	2.11	12	0.08	268.00	4460.00	16900	20230717	-44.38	8260	20231031	13.80	12700	-25.98	20240409	9230	1.84	20240206	16900	-44.38	20230717	8260	13.80	20231031	1.65	N	159010	500	66 억	36846	N	N	N	N
168	20240703	100835	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9320	-130	5	-1.38	67161200	7212	16.46	9400	9500	9270	12280	6620	9450	9312.42	0.28	415	10043	9746	9493	9196	8943	9620	9070	67	2830	500	6610	10	1	13334739	1243	34.78	2.09	12	0.05	268.00	4460.00	16900	20230717	-44.85	8260	20231031	12.83	12700	-26.61	20240409	9230	0.98	20240206	16900	-44.85	20230717	8260	12.83	20231031	1.65	N	159010	500	66 억	36846	N	N	N	N
169	20240703	090831	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9470	20	2	0.21	1016770	108	0.25	9400	9470	9400	12280	6620	9450	9414.54	0.28	25	10043	9746	9493	9196	8943	9620	9070	67	2830	500	6610	10	1	13334739	1263	35.34	2.12	12	0.00	268.00	4460.00	16900	20230717	-43.96	8260	20231031	14.65	12700	-25.43	20240409	9230	2.60	20240206	16900	-43.96	20230717	8260	14.65	20231031	1.65	N	159010	500	66 억	36846	N	N	N	N
170	20240702	160829	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9450	-310	5	-3.18	415205920	43751	544.64	9790	9790	9240	12680	6840	9760	9490.20	0.34	-8008	9880	9820	9730	9670	9580	9850	9700	67	2920	500	6830	10	1	13334739	1260	35.26	2.12	12	0.33	268.00	4460.00	16900	20230717	-44.08	8260	20231031	14.41	12700	-25.59	20240409	9230	2.38	20240206	16900	-44.08	20230717	8260	14.41	20231031	1.64	N	159010	500	66 억	44831	N	N	N	N
171	20240702	150830	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9530	-230	5	-2.36	406295760	42813	532.96	9790	9790	9240	12680	6840	9760	9490.01	0.34	-8338	9880	9820	9730	9670	9580	9850	9700	67	2920	500	6830	10	1	13334739	1271	35.56	2.14	12	0.32	268.00	4460.00	16900	20230717	-43.61	8260	20231031	15.38	12700	-24.96	20240409	9230	3.25	20240206	16900	-43.61	20230717	8260	15.38	20231031	1.64	N	159010	500	66 억	44831	N	N	N	N
172	20240702	140831	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9630	-130	5	-1.33	346705700	36576	455.32	9790	9790	9240	12680	6840	9760	9479.05	0.34	-6582	9880	9820	9730	9670	9580	9850	9700	67	2920	500	6830	10	1	13334739	1284	35.93	2.16	12	0.27	268.00	4460.00	16900	20230717	-43.02	8260	20231031	16.59	12700	-24.17	20240409	9230	4.33	20240206	16900	-43.02	20230717	8260	16.59	20231031	1.64	N	159010	500	66 억	44831	N	N	N	N
173	20240702	130830	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9420	-340	5	-3.48	231648810	24366	303.32	9790	9790	9400	12680	6840	9760	9507.05	0.34	-6640	9880	9820	9730	9670	9580	9850	9700	67	2920	500	6830	10	1	13334739	1256	35.15	2.11	12	0.18	268.00	4460.00	16900	20230717	-44.26	8260	20231031	14.04	12700	-25.83	20240409	9230	2.06	20240206	16900	-44.26	20230717	8260	14.04	20231031	1.64	N	159010	500	66 억	44831	N	N	N	N
174	20240702	120831	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9530	-230	5	-2.36	152712880	16013	199.34	9790	9790	9470	12680	6840	9760	9536.81	0.34	-4003	9880	9820	9730	9670	9580	9850	9700	67	2920	500	6830	10	1	13334739	1271	35.56	2.14	12	0.12	268.00	4460.00	16900	20230717	-43.61	8260	20231031	15.38	12700	-24.96	20240409	9230	3.25	20240206	16900	-43.61	20230717	8260	15.38	20231031	1.64	N	159010	500	66 억	44831	N	N	N	N
175	20240702	110830	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9530	-230	5	-2.36	144739350	15177	188.93	9790	9790	9470	12680	6840	9760	9536.76	0.34	-3615	9880	9820	9730	9670	9580	9850	9700	67	2920	500	6830	10	1	13334739	1271	35.56	2.14	12	0.11	268.00	4460.00	16900	20230717	-43.61	8260	20231031	15.38	12700	-24.96	20240409	9230	3.25	20240206	16900	-43.61	20230717	8260	15.38	20231031	1.64	N	159010	500	66 억	44831	N	N	N	N
176	20240702	100830	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9510	-250	5	-2.56	64814850	6765	84.22	9790	9790	9510	12680	6840	9760	9580.91	0.34	-3346	9880	9820	9730	9670	9580	9850	9700	67	2920	500	6830	10	1	13334739	1268	35.49	2.13	12	0.05	268.00	4460.00	16900	20230717	-43.73	8260	20231031	15.13	12700	-25.12	20240409	9230	3.03	20240206	16900	-43.73	20230717	8260	15.13	20231031	1.64	N	159010	500	66 억	44831	N	N	N	N
177	20240702	090832	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9700	-60	5	-0.61	506340	52	0.65	9790	9790	9700	12680	6840	9760	9737.31	0.34	-41	9880	9820	9730	9670	9580	9850	9700	67	2920	500	6830	10	1	13334739	1293	36.19	2.17	12	0.00	268.00	4460.00	16900	20230717	-42.60	8260	20231031	17.43	12700	-23.62	20240409	9230	5.09	20240206	16900	-42.60	20230717	8260	17.43	20231031	1.64	N	159010	500	66 억	44831	N	N	N	N
178	20240701	160828	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9760	100	2	1.04	77868920	8032	16.27	9660	9790	9640	12550	6770	9660	9694.79	0.35	-2380	10073	9866	9753	9546	9433	9810	9490	67	2890	500	6760	10	1	13334739	1301	36.42	2.19	12	0.06	268.00	4460.00	16900	20230717	-42.25	8260	20231031	18.16	12700	-23.15	20240409	9230	5.74	20240206	16900	-42.25	20230717	8260	18.16	20231031	1.67	N	159010	500	66 억	47153	N	N	N	N
179	20240701	150829	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9770	110	2	1.14	74079850	7644	15.48	9660	9790	9640	12550	6770	9660	9691.24	0.35	-2254	10073	9866	9753	9546	9433	9810	9490	67	2890	500	6760	10	1	13334739	1303	36.46	2.19	12	0.06	268.00	4460.00	16900	20230717	-42.19	8260	20231031	18.28	12700	-23.07	20240409	9230	5.85	20240206	16900	-42.19	20230717	8260	18.28	20231031	1.67	N	159010	500	66 억	47153	N	N	N	N
180	20240701	140828	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9720	60	2	0.62	56961580	5889	11.93	9660	9720	9640	12550	6770	9660	9672.54	0.35	-2271	10073	9866	9753	9546	9433	9810	9490	67	2890	500	6760	10	1	13334739	1296	36.27	2.18	12	0.04	268.00	4460.00	16900	20230717	-42.49	8260	20231031	17.68	12700	-23.46	20240409	9230	5.31	20240206	16900	-42.49	20230717	8260	17.68	20231031	1.67	N	159010	500	66 억	47153	N	N	N	N
181	20240701	130828	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9700	40	2	0.41	50347870	5207	10.55	9660	9710	9640	12550	6770	9660	9669.27	0.35	-2271	10073	9866	9753	9546	9433	9810	9490	67	2890	500	6760	10	1	13334739	1293	36.19	2.17	12	0.04	268.00	4460.00	16900	20230717	-42.60	8260	20231031	17.43	12700	-23.62	20240409	9230	5.09	20240206	16900	-42.60	20230717	8260	17.43	20231031	1.67	N	159010	500	66 억	47153	N	N	N	N
182	20240701	120829	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9690	30	2	0.31	48263370	4992	10.11	9660	9710	9640	12550	6770	9660	9668.14	0.35	-2171	10073	9866	9753	9546	9433	9810	9490	67	2890	500	6760	10	1	13334739	1292	36.16	2.17	12	0.04	268.00	4460.00	16900	20230717	-42.66	8260	20231031	17.31	12700	-23.70	20240409	9230	4.98	20240206	16900	-42.66	20230717	8260	17.31	20231031	1.67	N	159010	500	66 억	47153	N	N	N	N
183	20240701	110827	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9690	30	2	0.31	45357570	4692	9.50	9660	9710	9640	12550	6770	9660	9667.00	0.35	-1932	10073	9866	9753	9546	9433	9810	9490	67	2890	500	6760	10	1	13334739	1292	36.16	2.17	12	0.04	268.00	4460.00	16900	20230717	-42.66	8260	20231031	17.31	12700	-23.70	20240409	9230	4.98	20240206	16900	-42.66	20230717	8260	17.31	20231031	1.67	N	159010	500	66 억	47153	N	N	N	N
184	20240701	100826	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9680	20	2	0.21	29251950	3024	6.12	9660	9710	9650	12550	6770	9660	9673.26	0.35	-1872	10073	9866	9753	9546	9433	9810	9490	67	2890	500	6760	10	1	13334739	1291	36.12	2.17	12	0.02	268.00	4460.00	16900	20230717	-42.72	8260	20231031	17.19	12700	-23.78	20240409	9230	4.88	20240206	16900	-42.72	20230717	8260	17.19	20231031	1.67	N	159010	500	66 억	47153	N	N	N	N
185	20240701	090824	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9660	0	3	0.00	5998440	620	1.26	9660	9710	9650	12550	6770	9660	9674.90	0.35	-379	10073	9866	9753	9546	9433	9810	9490	67	2890	500	6760	10	1	13334739	1288	36.04	2.17	12	0.00	268.00	4460.00	16900	20230717	-42.84	8260	20231031	16.95	12700	-23.94	20240409	9230	4.66	20240206	16900	-42.84	20230717	8260	16.95	20231031	1.67	N	159010	500	66 억	47153	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History