KissMeData/083930/price/prices-20240701.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

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	160708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14390	200	2	1.41	821104880	57405	53.02	14100	14490	14100	18440	9940	14190	14303.69	7.03	400	14810	14500	14220	13910	13630	14360	13770	80	4250	500	10210	10	1	14912798	2146	52.14	1.17	12	0.38	276.00	12348.00	22900	20230725	-37.16	12160	20240131	18.34	21400	-32.76	20240617	12160	18.34	20240131	21400	-32.76	20240617	12160	18.34	20240131	5.20	N	083930	500	79 억	1048312	N	N	1	N	N
3	20240731	150716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14330	140	2	0.99	742628570	51951	47.98	14100	14490	14100	18440	9940	14190	14294.79	7.03	-1613	14810	14500	14220	13910	13630	14360	13770	80	4250	500	10210	10	1	14912798	2137	51.92	1.16	12	0.35	276.00	12348.00	22900	20230725	-37.42	12160	20240131	17.85	21400	-33.04	20240617	12160	17.85	20240131	21400	-33.04	20240617	12160	17.85	20240131	5.20	N	083930	500	79 억	1048312	N	N	72	N	N
4	20240731	140716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14240	50	2	0.35	574367680	40166	37.10	14100	14490	14100	18440	9940	14190	14299.85	7.03	-3265	14810	14500	14220	13910	13630	14360	13770	80	4250	500	10210	10	1	14912798	2124	51.59	1.15	12	0.27	276.00	12348.00	22900	20230725	-37.82	12160	20240131	17.11	21400	-33.46	20240617	12160	17.11	20240131	21400	-33.46	20240617	12160	17.11	20240131	5.20	N	083930	500	79 억	1048312	N	N	72	N	N
5	20240731	130714	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14230	40	2	0.28	459846470	32100	29.65	14100	14490	14100	18440	9940	14190	14325.44	7.03	-4747	14810	14500	14220	13910	13630	14360	13770	80	4250	500	10210	10	1	14912798	2122	51.56	1.15	12	0.22	276.00	12348.00	22900	20230725	-37.86	12160	20240131	17.02	21400	-33.50	20240617	12160	17.02	20240131	21400	-33.50	20240617	12160	17.02	20240131	5.20	N	083930	500	79 억	1048312	N	N	72	N	N
6	20240731	120715	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14200	10	2	0.07	443901060	30979	28.61	14100	14490	14100	18440	9940	14190	14329.10	7.03	-4785	14810	14500	14220	13910	13630	14360	13770	80	4250	500	10210	10	1	14912798	2118	51.45	1.15	12	0.21	276.00	12348.00	22900	20230725	-37.99	12160	20240131	16.78	21400	-33.64	20240617	12160	16.78	20240131	21400	-33.64	20240617	12160	16.78	20240131	5.20	N	083930	500	79 억	1048312	N	N	72	N	N
7	20240731	110716	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14220	30	2	0.21	406742310	28367	26.20	14100	14490	14100	18440	9940	14190	14338.57	7.03	-4710	14810	14500	14220	13910	13630	14360	13770	80	4250	500	10210	10	1	14912798	2121	51.52	1.15	12	0.19	276.00	12348.00	22900	20230725	-37.90	12160	20240131	16.94	21400	-33.55	20240617	12160	16.94	20240131	21400	-33.55	20240617	12160	16.94	20240131	5.20	N	083930	500	79 억	1048312	N	N	72	N	N
8	20240731	100713	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14370	180	2	1.27	180650920	12637	11.67	14100	14400	14100	18440	9940	14190	14295.40	7.03	403	14810	14500	14220	13910	13630	14360	13770	80	4250	500	10210	10	1	14912798	2143	52.07	1.16	12	0.08	276.00	12348.00	22900	20230725	-37.25	12160	20240131	18.17	21400	-32.85	20240617	12160	18.17	20240131	21400	-32.85	20240617	12160	18.17	20240131	5.20	N	083930	500	79 억	1048312	N	N	72	N	N
9	20240731	090710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14260	70	2	0.49	25416030	1792	1.66	14100	14320	14100	18440	9940	14190	14183.05	7.03	179	14810	14500	14220	13910	13630	14360	13770	80	4250	500	10210	10	1	14912798	2127	51.67	1.15	12	0.01	276.00	12348.00	22900	20230725	-37.73	12160	20240131	17.27	21400	-33.36	20240617	12160	17.27	20240131	21400	-33.36	20240617	12160	17.27	20240131	5.20	N	083930	500	79 억	1048312	N	N	72	N	N
10	20240730	160656	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14190	-350	5	-2.41	1521120280	107611	82.41	14450	14530	13940	18900	10180	14540	14135.35	7.05	-3449	15020	14780	14520	14280	14020	14650	14150	80	4360	500	10460	10	1	14912798	2116	51.41	1.15	12	0.72	276.00	12348.00	23550	20230724	-39.75	12160	20240131	16.69	21400	-33.69	20240617	12160	16.69	20240131	21400	-33.69	20240617	12160	16.69	20240131	5.36	N	083930	500	79 억	1052091	N	N	72	N	N
11	20240730	150708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14210	-330	5	-2.27	1449088400	102541	78.52	14450	14530	13940	18900	10180	14540	14131.79	7.05	-3766	15020	14780	14520	14280	14020	14650	14150	80	4360	500	10460	10	1	14912798	2119	51.49	1.15	12	0.69	276.00	12348.00	23550	20230724	-39.66	12160	20240131	16.86	21400	-33.60	20240617	12160	16.86	20240131	21400	-33.60	20240617	12160	16.86	20240131	5.36	N	083930	500	79 억	1052091	N	N	94	N	N
12	20240730	140659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14190	-350	5	-2.41	1326198550	93860	71.88	14450	14530	13940	18900	10180	14540	14129.53	7.05	-8929	15020	14780	14520	14280	14020	14650	14150	80	4360	500	10460	10	1	14912798	2116	51.41	1.15	12	0.63	276.00	12348.00	23550	20230724	-39.75	12160	20240131	16.69	21400	-33.69	20240617	12160	16.69	20240131	21400	-33.69	20240617	12160	16.69	20240131	5.36	N	083930	500	79 억	1052091	N	N	94	N	N
13	20240730	130705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14000	-540	5	-3.71	1092575360	77231	59.14	14450	14530	13940	18900	10180	14540	14146.84	7.05	-13554	15020	14780	14520	14280	14020	14650	14150	80	4360	500	10460	10	1	14912798	2088	50.72	1.13	12	0.52	276.00	12348.00	23550	20230724	-40.55	12160	20240131	15.13	21400	-34.58	20240617	12160	15.13	20240131	21400	-34.58	20240617	12160	15.13	20240131	5.36	N	083930	500	79 억	1052091	N	N	94	N	N
14	20240730	120658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14020	-520	5	-3.58	814386350	57366	43.93	14450	14530	14010	18900	10180	14540	14196.31	7.05	-16681	15020	14780	14520	14280	14020	14650	14150	80	4360	500	10460	10	1	14912798	2091	50.80	1.14	12	0.38	276.00	12348.00	23550	20230724	-40.47	12160	20240131	15.30	21400	-34.49	20240617	12160	15.30	20240131	21400	-34.49	20240617	12160	15.30	20240131	5.36	N	083930	500	79 억	1052091	N	N	94	N	N
15	20240730	110706	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14170	-370	5	-2.54	679710600	47795	36.60	14450	14530	14060	18900	10180	14540	14221.36	7.05	-12188	15020	14780	14520	14280	14020	14650	14150	80	4360	500	10460	10	1	14912798	2113	51.34	1.15	12	0.32	276.00	12348.00	23550	20230724	-39.83	12160	20240131	16.53	21400	-33.79	20240617	12160	16.53	20240131	21400	-33.79	20240617	12160	16.53	20240131	5.36	N	083930	500	79 억	1052091	N	N	94	N	N
16	20240730	100707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14140	-400	5	-2.75	324289710	22648	17.34	14450	14530	14140	18900	10180	14540	14318.67	7.05	-15990	15020	14780	14520	14280	14020	14650	14150	80	4360	500	10460	10	1	14912798	2109	51.23	1.15	12	0.15	276.00	12348.00	23550	20230724	-39.96	12160	20240131	16.28	21400	-33.93	20240617	12160	16.28	20240131	21400	-33.93	20240617	12160	16.28	20240131	5.36	N	083930	500	79 억	1052091	N	N	94	N	N
17	20240730	090708	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14440	-100	5	-0.69	73819440	5123	3.92	14450	14530	14260	18900	10180	14540	14409.37	7.05	-3020	15020	14780	14520	14280	14020	14650	14150	80	4360	500	10460	10	1	14912798	2153	52.32	1.17	12	0.03	276.00	12348.00	23550	20230724	-38.68	12160	20240131	18.75	21400	-32.52	20240617	12160	18.75	20240131	21400	-32.52	20240617	12160	18.75	20240131	5.36	N	083930	500	79 억	1052091	N	N	94	N	N
18	20240729	160656	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14540	-30	5	-0.21	1881357300	130107	161.33	14550	14760	14260	18940	10200	14570	14460.01	6.86	29058	15516	15042	14806	14332	14096	14925	14215	80	4370	500	10490	10	1	14912798	2168	52.68	1.18	12	0.87	276.00	12348.00	23550	20230724	-38.26	12160	20240131	19.57	21400	-32.06	20240617	12160	19.57	20240131	21400	-32.06	20240617	12160	19.57	20240131	5.39	N	083930	500	79 억	1022308	N	N	94	N	N
19	20240729	150704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14590	20	2	0.14	1798987760	124454	154.32	14550	14760	14260	18940	10200	14570	14455.03	6.86	31416	15516	15042	14806	14332	14096	14925	14215	80	4370	500	10490	10	1	14912798	2176	52.86	1.18	12	0.83	276.00	12348.00	23550	20230724	-38.05	12160	20240131	19.98	21400	-31.82	20240617	12160	19.98	20240131	21400	-31.82	20240617	12160	19.98	20240131	5.39	N	083930	500	79 억	1022308	N	N	169	N	N
20	20240729	140710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14590	20	2	0.14	1700959760	117737	145.99	14550	14760	14260	18940	10200	14570	14447.10	6.86	31711	15516	15042	14806	14332	14096	14925	14215	80	4370	500	10490	10	1	14912798	2176	52.86	1.18	12	0.79	276.00	12348.00	23550	20230724	-38.05	12160	20240131	19.98	21400	-31.82	20240617	12160	19.98	20240131	21400	-31.82	20240617	12160	19.98	20240131	5.39	N	083930	500	79 억	1022308	N	N	169	N	N
21	20240729	130710	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14390	-180	5	-1.24	1327157960	92090	114.19	14550	14640	14260	18940	10200	14570	14411.52	6.86	26812	15516	15042	14806	14332	14096	14925	14215	80	4370	500	10490	10	1	14912798	2146	52.14	1.17	12	0.62	276.00	12348.00	23550	20230724	-38.90	12160	20240131	18.34	21400	-32.76	20240617	12160	18.34	20240131	21400	-32.76	20240617	12160	18.34	20240131	5.39	N	083930	500	79 억	1022308	N	N	169	N	N
22	20240729	120703	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14340	-230	5	-1.58	1258806030	87331	108.29	14550	14640	14260	18940	10200	14570	14414.18	6.86	25448	15516	15042	14806	14332	14096	14925	14215	80	4370	500	10490	10	1	14912798	2138	51.96	1.16	12	0.59	276.00	12348.00	23550	20230724	-39.11	12160	20240131	17.93	21400	-32.99	20240617	12160	17.93	20240131	21400	-32.99	20240617	12160	17.93	20240131	5.39	N	083930	500	79 억	1022308	N	N	169	N	N
23	20240729	110659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14450	-120	5	-0.82	1177790230	81703	101.31	14550	14640	14260	18940	10200	14570	14415.49	6.86	29061	15516	15042	14806	14332	14096	14925	14215	80	4370	500	10490	10	1	14912798	2155	52.36	1.17	12	0.55	276.00	12348.00	23550	20230724	-38.64	12160	20240131	18.83	21400	-32.48	20240617	12160	18.83	20240131	21400	-32.48	20240617	12160	18.83	20240131	5.39	N	083930	500	79 억	1022308	N	N	169	N	N
24	20240729	100658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14360	-210	5	-1.44	993757920	68906	85.44	14550	14640	14260	18940	10200	14570	14421.92	6.86	27988	15516	15042	14806	14332	14096	14925	14215	80	4370	500	10490	10	1	14912798	2141	52.03	1.16	12	0.46	276.00	12348.00	23550	20230724	-39.02	12160	20240131	18.09	21400	-32.90	20240617	12160	18.09	20240131	21400	-32.90	20240617	12160	18.09	20240131	5.39	N	083930	500	79 억	1022308	N	N	169	N	N
25	20240729	090657	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14540	-30	5	-0.21	223458380	15411	19.11	14550	14610	14440	18940	10200	14570	14499.89	6.86	9702	15516	15042	14806	14332	14096	14925	14215	80	4370	500	10490	10	1	14912798	2168	52.68	1.18	12	0.10	276.00	12348.00	23550	20230724	-38.26	12160	20240131	19.57	21400	-32.06	20240617	12160	19.57	20240131	21400	-32.06	20240617	12160	19.57	20240131	5.39	N	083930	500	79 억	1022308	N	N	169	N	N
26	20240726	160647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14570	-630	5	-4.14	1176424470	79538	71.86	15190	15280	14570	19760	10640	15200	14790.89	6.99	-19807	16193	15696	15003	14506	13813	15350	14160	80	4560	500	10940	10	1	14912798	2173	52.79	1.18	12	0.53	276.00	12348.00	23550	20230724	-38.13	12160	20240131	19.82	21400	-31.92	20240617	12160	19.82	20240131	21400	-31.92	20240617	12160	19.82	20240131	5.55	N	083930	500	79 억	1042112	N	N	169	N	N
27	20240726	150655	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14590	-610	5	-4.01	1060771440	71611	64.70	15190	15280	14580	19760	10640	15200	14812.97	6.99	-18872	16193	15696	15003	14506	13813	15350	14160	80	4560	500	10940	10	1	14912798	2176	52.86	1.18	12	0.48	276.00	12348.00	23550	20230724	-38.05	12160	20240131	19.98	21400	-31.82	20240617	12160	19.98	20240131	21400	-31.82	20240617	12160	19.98	20240131	5.55	N	083930	500	79 억	1042112	N	N	285	N	N
28	20240726	140655	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14700	-500	5	-3.29	770369170	51803	46.80	15190	15280	14670	19760	10640	15200	14871.13	6.99	-16959	16193	15696	15003	14506	13813	15350	14160	80	4560	500	10940	10	1	14912798	2192	53.26	1.19	12	0.35	276.00	12348.00	23550	20230724	-37.58	12160	20240131	20.89	21400	-31.31	20240617	12160	20.89	20240131	21400	-31.31	20240617	12160	20.89	20240131	5.55	N	083930	500	79 억	1042112	N	N	285	N	N
29	20240726	130655	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	14930	-270	5	-1.78	377767290	25209	22.78	15190	15280	14850	19760	10640	15200	14985.41	6.99	-17006	16193	15696	15003	14506	13813	15350	14160	80	4560	500	10940	10	1	14912798	2226	54.09	1.21	12	0.17	276.00	12348.00	23550	20230724	-36.60	12160	20240131	22.78	21400	-30.23	20240617	12160	22.78	20240131	21400	-30.23	20240617	12160	22.78	20240131	5.55	N	083930	500	79 억	1042112	N	N	285	N	N
30	20240726	120659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15050	-150	5	-0.99	217786600	14490	13.09	15190	15280	14920	19760	10640	15200	15030.13	6.99	-9180	16193	15696	15003	14506	13813	15350	14160	80	4560	500	10940	10	1	14912798	2244	54.53	1.22	12	0.10	276.00	12348.00	23550	20230724	-36.09	12160	20240131	23.77	21400	-29.67	20240617	12160	23.77	20240131	21400	-29.67	20240617	12160	23.77	20240131	5.55	N	083930	500	79 억	1042112	N	N	285	N	N
31	20240726	110657	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15000	-200	5	-1.32	155757420	10364	9.36	15190	15280	14920	19760	10640	15200	15028.70	6.99	-6836	16193	15696	15003	14506	13813	15350	14160	80	4560	500	10940	10	1	14912798	2237	54.35	1.21	12	0.07	276.00	12348.00	23550	20230724	-36.31	12160	20240131	23.36	21400	-29.91	20240617	12160	23.36	20240131	21400	-29.91	20240617	12160	23.36	20240131	5.55	N	083930	500	79 억	1042112	N	N	285	N	N
32	20240726	100655	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15020	-180	5	-1.18	52737890	3493	3.16	15190	15280	15010	19760	10640	15200	15098.16	6.99	-2435	16193	15696	15003	14506	13813	15350	14160	80	4560	500	10940	10	1	14912798	2240	54.42	1.22	12	0.02	276.00	12348.00	23550	20230724	-36.22	12160	20240131	23.52	21400	-29.81	20240617	12160	23.52	20240131	21400	-29.81	20240617	12160	23.52	20240131	5.55	N	083930	500	79 억	1042112	N	N	285	N	N
33	20240726	090649	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15270	70	2	0.46	3973040	261	0.24	15190	15280	15190	19760	10640	15200	15222.38	6.99	-91	16193	15696	15003	14506	13813	15350	14160	80	4560	500	10940	10	1	14912798	2277	55.33	1.24	12	0.00	276.00	12348.00	23550	20230724	-35.16	12160	20240131	25.58	21400	-28.64	20240617	12160	25.58	20240131	21400	-28.64	20240617	12160	25.58	20240131	5.55	N	083930	500	79 억	1042112	N	N	285	N	N
34	20240725	160652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15200	-400	5	-2.56	1675273220	110626	354.46	15390	15500	14310	20250	10920	15600	15143.55	6.85	20774	15920	15760	15580	15420	15240	15840	15500	80	4650	500	11230	10	1	14912798	2267	55.07	1.23	12	0.74	276.00	12348.00	23550	20230724	-35.46	12160	20240131	25.00	21400	-28.97	20240617	12160	25.00	20240131	22900	-33.62	20230725	12160	25.00	20240131	5.58	N	083930	500	79 억	1021317	N	N	285	N	N
35	20240725	150700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15300	-300	5	-1.92	1586030570	104768	335.69	15390	15500	14310	20250	10920	15600	15138.50	6.85	23904	15920	15760	15580	15420	15240	15840	15500	80	4650	500	11230	10	1	14912798	2282	55.43	1.24	12	0.70	276.00	12348.00	23550	20230724	-35.03	12160	20240131	25.82	21400	-28.50	20240617	12160	25.82	20240131	22900	-33.19	20230725	12160	25.82	20240131	5.58	N	083930	500	79 억	1021317	N	N	32	N	N
36	20240725	140659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15360	-240	5	-1.54	1479255960	97794	313.34	15390	15500	14310	20250	10920	15600	15126.24	6.85	26386	15920	15760	15580	15420	15240	15840	15500	80	4650	500	11230	10	1	14912798	2291	55.65	1.24	12	0.66	276.00	12348.00	23550	20230724	-34.78	12160	20240131	26.32	21400	-28.22	20240617	12160	26.32	20240131	22900	-32.93	20230725	12160	26.32	20240131	5.58	N	083930	500	79 억	1021317	N	N	32	N	N
37	20240725	130654	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15270	-330	5	-2.12	1347011950	89193	285.78	15390	15500	14310	20250	10920	15600	15102.22	6.85	26406	15920	15760	15580	15420	15240	15840	15500	80	4650	500	11230	10	1	14912798	2277	55.33	1.24	12	0.60	276.00	12348.00	23550	20230724	-35.16	12160	20240131	25.58	21400	-28.64	20240617	12160	25.58	20240131	22900	-33.32	20230725	12160	25.58	20240131	5.58	N	083930	500	79 억	1021317	N	N	32	N	N
38	20240725	120658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15190	-410	5	-2.63	1277616930	84634	271.18	15390	15500	14310	20250	10920	15600	15095.79	6.85	25001	15920	15760	15580	15420	15240	15840	15500	80	4650	500	11230	10	1	14912798	2265	55.04	1.23	12	0.57	276.00	12348.00	23550	20230724	-35.50	12160	20240131	24.92	21400	-29.02	20240617	12160	24.92	20240131	22900	-33.67	20230725	12160	24.92	20240131	5.58	N	083930	500	79 억	1021317	N	N	32	N	N
39	20240725	110652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15110	-490	5	-3.14	1180759980	78242	250.70	15390	15500	14310	20250	10920	15600	15091.13	6.85	21291	15920	15760	15580	15420	15240	15840	15500	80	4650	500	11230	10	1	14912798	2253	54.75	1.22	12	0.52	276.00	12348.00	23550	20230724	-35.84	12160	20240131	24.26	21400	-29.39	20240617	12160	24.26	20240131	22900	-34.02	20230725	12160	24.26	20240131	5.58	N	083930	500	79 억	1021317	N	N	32	N	N
40	20240725	100652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15050	-550	5	-3.53	1018979350	67491	216.25	15390	15500	14310	20250	10920	15600	15098.00	6.85	19035	15920	15760	15580	15420	15240	15840	15500	80	4650	500	11230	10	1	14912798	2244	54.53	1.22	12	0.45	276.00	12348.00	23550	20230724	-36.09	12160	20240131	23.77	21400	-29.67	20240617	12160	23.77	20240131	22900	-34.28	20230725	12160	23.77	20240131	5.58	N	083930	500	79 억	1021317	N	N	32	N	N
41	20240725	090650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15180	-420	5	-2.69	168592410	11009	35.27	15390	15500	15150	20250	10920	15600	15314.05	6.85	-1743	15920	15760	15580	15420	15240	15840	15500	80	4650	500	11230	10	1	14912798	2264	55.00	1.23	12	0.07	276.00	12348.00	23550	20230724	-35.54	12160	20240131	24.84	21400	-29.07	20240617	12160	24.84	20240131	22900	-33.71	20230725	12160	24.84	20240131	5.58	N	083930	500	79 억	1021317	N	N	32	N	N
42	20240724	160646	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15600	0	3	0.00	484643710	31103	47.05	15400	15740	15400	20250	10920	15600	15581.89	6.85	534	15993	15796	15633	15436	15273	15895	15535	80	4650	500	11230	10	1	14912798	2326	56.52	1.26	12	0.21	276.00	12348.00	23550	20230724	-33.76	12160	20240131	28.29	21400	-27.10	20240617	12160	28.29	20240131	23550	-33.76	20230724	12160	28.29	20240131	5.67	N	083930	500	79 억	1020792	N	N	32	N	N
43	20240724	150657	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15610	10	2	0.06	441573930	28343	42.87	15400	15740	15400	20250	10920	15600	15579.65	6.85	878	15993	15796	15633	15436	15273	15895	15535	80	4650	500	11230	10	1	14912798	2328	56.56	1.26	12	0.19	276.00	12348.00	23550	20230724	-33.72	12160	20240131	28.37	21400	-27.06	20240617	12160	28.37	20240131	23550	-33.72	20230724	12160	28.37	20240131	5.67	N	083930	500	79 억	1020792	N	N	208	N	N
44	20240724	140652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15590	-10	5	-0.06	379138540	24336	36.81	15400	15740	15400	20250	10920	15600	15579.33	6.85	245	15993	15796	15633	15436	15273	15895	15535	80	4650	500	11230	10	1	14912798	2325	56.49	1.26	12	0.16	276.00	12348.00	23550	20230724	-33.80	12160	20240131	28.21	21400	-27.15	20240617	12160	28.21	20240131	23550	-33.80	20230724	12160	28.21	20240131	5.67	N	083930	500	79 억	1020792	N	N	208	N	N
45	20240724	130659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15580	-20	5	-0.13	340723480	21866	33.07	15400	15740	15400	20250	10920	15600	15582.34	6.85	654	15993	15796	15633	15436	15273	15895	15535	80	4650	500	11230	10	1	14912798	2323	56.45	1.26	12	0.15	276.00	12348.00	23550	20230724	-33.84	12160	20240131	28.12	21400	-27.20	20240617	12160	28.12	20240131	23550	-33.84	20230724	12160	28.12	20240131	5.67	N	083930	500	79 억	1020792	N	N	208	N	N
46	20240724	120658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15590	-10	5	-0.06	314730640	20199	30.55	15400	15740	15400	20250	10920	15600	15581.50	6.85	976	15993	15796	15633	15436	15273	15895	15535	80	4650	500	11230	10	1	14912798	2325	56.49	1.26	12	0.14	276.00	12348.00	23550	20230724	-33.80	12160	20240131	28.21	21400	-27.15	20240617	12160	28.21	20240131	23550	-33.80	20230724	12160	28.21	20240131	5.67	N	083930	500	79 억	1020792	N	N	208	N	N
47	20240724	110655	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15570	-30	5	-0.19	297864650	19118	28.92	15400	15740	15400	20250	10920	15600	15580.32	6.85	1406	15993	15796	15633	15436	15273	15895	15535	80	4650	500	11230	10	1	14912798	2322	56.41	1.26	12	0.13	276.00	12348.00	23550	20230724	-33.89	12160	20240131	28.04	21400	-27.24	20240617	12160	28.04	20240131	23550	-33.89	20230724	12160	28.04	20240131	5.67	N	083930	500	79 억	1020792	N	N	208	N	N
48	20240724	100709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15630	30	2	0.19	254673580	16353	24.74	15400	15740	15400	20250	10920	15600	15573.51	6.85	1533	15993	15796	15633	15436	15273	15895	15535	80	4650	500	11230	10	1	14912798	2331	56.63	1.27	12	0.11	276.00	12348.00	23550	20230724	-33.63	12160	20240131	28.54	21400	-26.96	20240617	12160	28.54	20240131	23550	-33.63	20230724	12160	28.54	20240131	5.67	N	083930	500	79 억	1020792	N	N	208	N	N
49	20240724	090651	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15530	-70	5	-0.45	43361170	2811	4.25	15400	15740	15400	20250	10920	15600	15425.53	6.85	-57	15993	15796	15633	15436	15273	15895	15535	80	4650	500	11230	10	1	14912798	2316	56.27	1.26	12	0.02	276.00	12348.00	23550	20230724	-34.06	12160	20240131	27.71	21400	-27.43	20240617	12160	27.71	20240131	23550	-34.06	20230724	12160	27.71	20240131	5.67	N	083930	500	79 억	1020792	N	N	208	N	N
50	20240723	160643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15600	120	2	0.78	1034857160	66101	76.78	15530	15830	15470	20100	10840	15480	15655.78	6.88	-5258	16506	15992	15596	15082	14686	15795	14885	80	4620	500	11140	10	1	14912798	2326	56.52	1.26	12	0.44	276.00	12348.00	23550	20230724	-33.76	12160	20240131	28.29	21400	-27.10	20240617	12160	28.29	20240131	23550	-33.76	20230724	12160	28.29	20240131	5.64	N	083930	500	79 억	1026177	N	N	208	N	N
51	20240723	150659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15570	90	2	0.58	976096200	62338	72.41	15530	15830	15470	20100	10840	15480	15658.13	6.88	-5992	16506	15992	15596	15082	14686	15795	14885	80	4620	500	11140	10	1	14912798	2322	56.41	1.26	12	0.42	276.00	12348.00	23550	20230724	-33.89	12160	20240131	28.04	21400	-27.24	20240617	12160	28.04	20240131	23550	-33.89	20230724	12160	28.04	20240131	5.64	N	083930	500	79 억	1026177	N	N	96	N	N
52	20240723	140648	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15620	140	2	0.90	895784240	57209	66.45	15530	15830	15470	20100	10840	15480	15658.10	6.88	-7964	16506	15992	15596	15082	14686	15795	14885	80	4620	500	11140	10	1	14912798	2329	56.59	1.26	12	0.38	276.00	12348.00	23550	20230724	-33.67	12160	20240131	28.45	21400	-27.01	20240617	12160	28.45	20240131	23550	-33.67	20230724	12160	28.45	20240131	5.64	N	083930	500	79 억	1026177	N	N	96	N	N
53	20240723	130644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15640	160	2	1.03	814105350	51983	60.38	15530	15830	15470	20100	10840	15480	15660.99	6.88	-9199	16506	15992	15596	15082	14686	15795	14885	80	4620	500	11140	10	1	14912798	2332	56.67	1.27	12	0.35	276.00	12348.00	23550	20230724	-33.59	12160	20240131	28.62	21400	-26.92	20240617	12160	28.62	20240131	23550	-33.59	20230724	12160	28.62	20240131	5.64	N	083930	500	79 억	1026177	N	N	96	N	N
54	20240723	120649	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15590	110	2	0.71	802122970	51215	59.49	15530	15830	15470	20100	10840	15480	15661.88	6.88	-9141	16506	15992	15596	15082	14686	15795	14885	80	4620	500	11140	10	1	14912798	2325	56.49	1.26	12	0.34	276.00	12348.00	23550	20230724	-33.80	12160	20240131	28.21	21400	-27.15	20240617	12160	28.21	20240131	23550	-33.80	20230724	12160	28.21	20240131	5.64	N	083930	500	79 억	1026177	N	N	96	N	N
55	20240723	110651	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15600	120	2	0.78	773637650	49391	57.37	15530	15830	15470	20100	10840	15480	15663.53	6.88	-8221	16506	15992	15596	15082	14686	15795	14885	80	4620	500	11140	10	1	14912798	2326	56.52	1.26	12	0.33	276.00	12348.00	23550	20230724	-33.76	12160	20240131	28.29	21400	-27.10	20240617	12160	28.29	20240131	23550	-33.76	20230724	12160	28.29	20240131	5.64	N	083930	500	79 억	1026177	N	N	96	N	N
56	20240723	100648	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15750	270	2	1.74	476721170	30315	35.21	15530	15830	15530	20100	10840	15480	15725.59	6.88	-35	16506	15992	15596	15082	14686	15795	14885	80	4620	500	11140	10	1	14912798	2349	57.07	1.28	12	0.20	276.00	12348.00	23550	20230724	-33.12	12160	20240131	29.52	21400	-26.40	20240617	12160	29.52	20240131	23550	-33.12	20230724	12160	29.52	20240131	5.64	N	083930	500	79 억	1026177	N	N	96	N	N
57	20240723	090652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15780	300	2	1.94	50629310	3235	3.76	15530	15780	15530	20100	10840	15480	15650.48	6.88	2502	16506	15992	15596	15082	14686	15795	14885	80	4620	500	11140	10	1	14912798	2353	57.17	1.28	12	0.02	276.00	12348.00	23550	20230724	-32.99	12160	20240131	29.77	21400	-26.26	20240617	12160	29.77	20240131	23550	-32.99	20230724	12160	29.77	20240131	5.64	N	083930	500	79 억	1026177	N	N	96	N	N
58	20240722	160642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15480	-490	5	-3.07	1325069450	85974	183.12	16110	16110	15200	20750	11180	15970	15412.43	6.94	-9312	16330	16150	15790	15610	15250	16240	15700	80	4780	500	11490	10	1	14912798	2309	56.09	1.25	12	0.58	276.00	12348.00	23550	20230724	-34.27	12160	20240131	27.30	21400	-27.66	20240617	12160	27.30	20240131	23550	-34.27	20230724	12160	27.30	20240131	5.67	N	083930	500	79 억	1035139	N	N	96	N	N
59	20240722	150648	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15500	-470	5	-2.94	1257332620	81591	173.79	16110	16110	15200	20750	11180	15970	15410.19	6.94	-6865	16330	16150	15790	15610	15250	16240	15700	80	4780	500	11490	10	1	14912798	2311	56.16	1.26	12	0.55	276.00	12348.00	23550	20230724	-34.18	12160	20240131	27.47	21400	-27.57	20240617	12160	27.47	20240131	23550	-34.18	20230724	12160	27.47	20240131	5.67	N	083930	500	79 억	1035139	N	N	5	N	N
60	20240722	140649	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15400	-570	5	-3.57	1191750850	77330	164.71	16110	16110	15200	20750	11180	15970	15411.24	6.94	-6640	16330	16150	15790	15610	15250	16240	15700	80	4780	500	11490	10	1	14912798	2297	55.80	1.25	12	0.52	276.00	12348.00	23550	20230724	-34.61	12160	20240131	26.64	21400	-28.04	20240617	12160	26.64	20240131	23550	-34.61	20230724	12160	26.64	20240131	5.67	N	083930	500	79 억	1035139	N	N	5	N	N
61	20240722	130647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15320	-650	5	-4.07	830327560	53726	114.43	16110	16110	15200	20750	11180	15970	15454.86	6.94	-7833	16330	16150	15790	15610	15250	16240	15700	80	4780	500	11490	10	1	14912798	2285	55.51	1.24	12	0.36	276.00	12348.00	23550	20230724	-34.95	12160	20240131	25.99	21400	-28.41	20240617	12160	25.99	20240131	23550	-34.95	20230724	12160	25.99	20240131	5.67	N	083930	500	79 억	1035139	N	N	5	N	N
62	20240722	120647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15360	-610	5	-3.82	766758320	49574	105.59	16110	16110	15200	20750	11180	15970	15466.94	6.94	-6127	16330	16150	15790	15610	15250	16240	15700	80	4780	500	11490	10	1	14912798	2291	55.65	1.24	12	0.33	276.00	12348.00	23550	20230724	-34.78	12160	20240131	26.32	21400	-28.22	20240617	12160	26.32	20240131	23550	-34.78	20230724	12160	26.32	20240131	5.67	N	083930	500	79 억	1035139	N	N	5	N	N
63	20240722	110643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15360	-610	5	-3.82	541664410	34841	74.21	16110	16110	15300	20750	11180	15970	15546.75	6.94	-7453	16330	16150	15790	15610	15250	16240	15700	80	4780	500	11490	10	1	14912798	2291	55.65	1.24	12	0.23	276.00	12348.00	23550	20230724	-34.78	12160	20240131	26.32	21400	-28.22	20240617	12160	26.32	20240131	23550	-34.78	20230724	12160	26.32	20240131	5.67	N	083930	500	79 억	1035139	N	N	5	N	N
64	20240722	100647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15560	-410	5	-2.57	354844290	22722	48.40	16110	16110	15440	20750	11180	15970	15616.77	6.94	-4382	16330	16150	15790	15610	15250	16240	15700	80	4780	500	11490	10	1	14912798	2320	56.38	1.26	12	0.15	276.00	12348.00	23550	20230724	-33.93	12160	20240131	27.96	21400	-27.29	20240617	12160	27.96	20240131	23550	-33.93	20230724	12160	27.96	20240131	5.67	N	083930	500	79 억	1035139	N	N	5	N	N
65	20240722	090646	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15960	-10	5	-0.06	43263710	2732	5.82	16110	16110	15720	20750	11180	15970	15835.91	6.94	-1500	16330	16150	15790	15610	15250	16240	15700	80	4780	500	11490	10	1	14912798	2380	57.83	1.29	12	0.02	276.00	12348.00	23550	20230724	-32.23	12160	20240131	31.25	21400	-25.42	20240617	12160	31.25	20240131	23550	-32.23	20230724	12160	31.25	20240131	5.67	N	083930	500	79 억	1035139	N	N	5	N	N
66	20240719	160631	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15970	380	2	2.44	707713850	44814	64.53	15610	15970	15430	20250	10920	15590	15792.05	7.00	-9525	15976	15782	15576	15382	15176	15680	15280	80	4660	500	11220	10	1	14912798	2382	57.86	1.29	12	0.30	276.00	12348.00	23550	20230724	-32.19	12160	20240131	31.33	21400	-25.37	20240617	12160	31.33	20240131	23550	-32.19	20230724	12160	31.33	20240131	5.73	N	083930	500	79 억	1044569	N	N	5	N	N
67	20240719	150637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15900	310	2	1.99	597989140	37933	54.62	15610	15950	15430	20250	10920	15590	15764.35	7.00	-11447	15976	15782	15576	15382	15176	15680	15280	80	4660	500	11220	10	1	14912798	2371	57.61	1.29	12	0.25	276.00	12348.00	23550	20230724	-32.48	12160	20240131	30.76	21400	-25.70	20240617	12160	30.76	20240131	23550	-32.48	20230724	12160	30.76	20240131	5.73	N	083930	500	79 억	1044569	N	N	25	N	N
68	20240719	140641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15870	280	2	1.80	517642530	32877	47.34	15610	15900	15430	20250	10920	15590	15744.82	7.00	-13714	15976	15782	15576	15382	15176	15680	15280	80	4660	500	11220	10	1	14912798	2367	57.50	1.29	12	0.22	276.00	12348.00	23550	20230724	-32.61	12160	20240131	30.51	21400	-25.84	20240617	12160	30.51	20240131	23550	-32.61	20230724	12160	30.51	20240131	5.73	N	083930	500	79 억	1044569	N	N	25	N	N
69	20240719	130632	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15850	260	2	1.67	458579830	29151	41.98	15610	15890	15430	20250	10920	15590	15731.19	7.00	-14305	15976	15782	15576	15382	15176	15680	15280	80	4660	500	11220	10	1	14912798	2364	57.43	1.28	12	0.20	276.00	12348.00	23550	20230724	-32.70	12160	20240131	30.35	21400	-25.93	20240617	12160	30.35	20240131	23550	-32.70	20230724	12160	30.35	20240131	5.73	N	083930	500	79 억	1044569	N	N	25	N	N
70	20240719	120633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15800	210	2	1.35	387548340	24652	35.50	15610	15890	15430	20250	10920	15590	15720.77	7.00	-12600	15976	15782	15576	15382	15176	15680	15280	80	4660	500	11220	10	1	14912798	2356	57.25	1.28	12	0.17	276.00	12348.00	23550	20230724	-32.91	12160	20240131	29.93	21400	-26.17	20240617	12160	29.93	20240131	23550	-32.91	20230724	12160	29.93	20240131	5.73	N	083930	500	79 억	1044569	N	N	25	N	N
71	20240719	110637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15790	200	2	1.28	358621000	22821	32.86	15610	15890	15430	20250	10920	15590	15714.52	7.00	-12863	15976	15782	15576	15382	15176	15680	15280	80	4660	500	11220	10	1	14912798	2355	57.21	1.28	12	0.15	276.00	12348.00	23550	20230724	-32.95	12160	20240131	29.85	21400	-26.21	20240617	12160	29.85	20240131	23550	-32.95	20230724	12160	29.85	20240131	5.73	N	083930	500	79 억	1044569	N	N	25	N	N
72	20240719	100541	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15850	260	2	1.67	250349780	15966	22.99	15610	15890	15430	20250	10920	15590	15680.18	7.00	-8599	15976	15782	15576	15382	15176	15680	15280	80	4660	500	11220	10	1	14912798	2364	57.43	1.28	12	0.11	276.00	12348.00	23550	20230724	-32.70	12160	20240131	30.35	21400	-25.93	20240617	12160	30.35	20240131	23550	-32.70	20230724	12160	30.35	20240131	5.73	N	083930	500	79 억	1044569	N	N	25	N	N
73	20240719	090646	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15640	50	2	0.32	57747900	3707	5.34	15610	15740	15430	20250	10920	15590	15578.07	7.00	-2888	15976	15782	15576	15382	15176	15680	15280	80	4660	500	11220	10	1	14912798	2332	56.67	1.27	12	0.02	276.00	12348.00	23550	20230724	-33.59	12160	20240131	28.62	21400	-26.92	20240617	12160	28.62	20240131	23550	-33.59	20230724	12160	28.62	20240131	5.73	N	083930	500	79 억	1044569	N	N	25	N	N
74	20240718	160624	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15590	-190	5	-1.20	1078225690	69379	68.18	15630	15770	15370	20500	11050	15780	15540.63	7.02	-2589	16500	16140	15920	15560	15340	16030	15450	80	4720	500	11360	10	1	14912798	2325	56.49	1.26	12	0.47	276.00	12348.00	23550	20230724	-33.80	12160	20240131	28.21	21400	-27.15	20240617	12160	28.21	20240131	23550	-33.80	20230724	12160	28.21	20240131	5.89	N	083930	500	79 억	1047112	N	N	25	N	N
75	20240718	150633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15540	-240	5	-1.52	998243590	64241	63.13	15630	15770	15370	20500	11050	15780	15538.57	7.02	-3114	16500	16140	15920	15560	15340	16030	15450	80	4720	500	11360	10	1	14912798	2317	56.30	1.26	12	0.43	276.00	12348.00	23550	20230724	-34.01	12160	20240131	27.80	21400	-27.38	20240617	12160	27.80	20240131	23550	-34.01	20230724	12160	27.80	20240131	5.89	N	083930	500	79 억	1047112	N	N	0	N	N
76	20240718	140628	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15560	-220	5	-1.39	909942620	58551	57.54	15630	15770	15370	20500	11050	15780	15540.51	7.02	-4136	16500	16140	15920	15560	15340	16030	15450	80	4720	500	11360	10	1	14912798	2320	56.38	1.26	12	0.39	276.00	12348.00	23550	20230724	-33.93	12160	20240131	27.96	21400	-27.29	20240617	12160	27.96	20240131	23550	-33.93	20230724	12160	27.96	20240131	5.89	N	083930	500	79 억	1047112	N	N	0	N	N
77	20240718	130630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15580	-200	5	-1.27	842271610	54191	53.26	15630	15770	15370	20500	11050	15780	15542.09	7.02	-3121	16500	16140	15920	15560	15340	16030	15450	80	4720	500	11360	10	1	14912798	2323	56.45	1.26	12	0.36	276.00	12348.00	23550	20230724	-33.84	12160	20240131	28.12	21400	-27.20	20240617	12160	28.12	20240131	23550	-33.84	20230724	12160	28.12	20240131	5.89	N	083930	500	79 억	1047112	N	N	0	N	N
78	20240718	120630	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15560	-220	5	-1.39	786657190	50614	49.74	15630	15770	15370	20500	11050	15780	15541.69	7.02	-3753	16500	16140	15920	15560	15340	16030	15450	80	4720	500	11360	10	1	14912798	2320	56.38	1.26	12	0.34	276.00	12348.00	23550	20230724	-33.93	12160	20240131	27.96	21400	-27.29	20240617	12160	27.96	20240131	23550	-33.93	20230724	12160	27.96	20240131	5.89	N	083930	500	79 억	1047112	N	N	0	N	N
79	20240718	110633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15550	-230	5	-1.46	650376090	41828	41.11	15630	15770	15370	20500	11050	15780	15548.12	7.02	-4393	16500	16140	15920	15560	15340	16030	15450	80	4720	500	11360	10	1	14912798	2319	56.34	1.26	12	0.28	276.00	12348.00	23550	20230724	-33.97	12160	20240131	27.88	21400	-27.34	20240617	12160	27.88	20240131	23550	-33.97	20230724	12160	27.88	20240131	5.89	N	083930	500	79 억	1047112	N	N	0	N	N
80	20240718	100635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15730	-50	5	-0.32	555663820	35755	35.14	15630	15770	15370	20500	11050	15780	15540.02	7.02	-3128	16500	16140	15920	15560	15340	16030	15450	80	4720	500	11360	10	1	14912798	2346	56.99	1.27	12	0.24	276.00	12348.00	23550	20230724	-33.21	12160	20240131	29.36	21400	-26.50	20240617	12160	29.36	20240131	23550	-33.21	20230724	12160	29.36	20240131	5.89	N	083930	500	79 억	1047112	N	N	0	N	N
81	20240718	090635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15400	-380	5	-2.41	161710860	10403	10.22	15630	15640	15400	20500	11050	15780	15541.75	7.02	-3881	16500	16140	15920	15560	15340	16030	15450	80	4720	500	11360	10	1	14912798	2297	55.80	1.25	12	0.07	276.00	12348.00	23550	20230724	-34.61	12160	20240131	26.64	21400	-28.04	20240617	12160	26.64	20240131	23550	-34.61	20230724	12160	26.64	20240131	5.89	N	083930	500	79 억	1047112	N	N	0	N	N
82	20240717	160701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15780	-320	5	-1.99	1607873520	101044	204.95	16280	16280	15700	20900	11270	16100	15914.00	6.95	10429	16813	16456	16253	15896	15693	16355	15795	80	4800	500	11590	10	1	14912798	2353	57.17	1.28	12	0.68	276.00	12348.00	23550	20230724	-32.99	12160	20240131	29.77	21400	-26.26	20240617	12160	29.77	20240131	23550	-32.99	20230724	12160	29.77	20240131	6.02	N	083930	500	79 억	1036683	N	N	124	N	N
83	20240717	150705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15770	-330	5	-2.05	1414853100	88794	180.11	16280	16280	15770	20900	11270	16100	15934.11	6.95	7957	16813	16456	16253	15896	15693	16355	15795	80	4800	500	11590	10	1	14912798	2352	57.14	1.28	12	0.60	276.00	12348.00	23550	20230724	-33.04	12160	20240131	29.69	21400	-26.31	20240617	12160	29.69	20240131	23550	-33.04	20230724	12160	29.69	20240131	6.02	N	083930	500	79 억	1036683	N	N	124	N	N
84	20240717	140702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15910	-190	5	-1.18	1139270430	71394	144.81	16280	16280	15850	20900	11270	16100	15957.51	6.95	10876	16813	16456	16253	15896	15693	16355	15795	80	4800	500	11590	10	1	14912798	2373	57.64	1.29	12	0.48	276.00	12348.00	23550	20230724	-32.44	12160	20240131	30.84	21400	-25.65	20240617	12160	30.84	20240131	23550	-32.44	20230724	12160	30.84	20240131	6.02	N	083930	500	79 억	1036683	N	N	124	N	N
85	20240717	130701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15950	-150	5	-0.93	974419870	61029	123.79	16280	16280	15850	20900	11270	16100	15966.51	6.95	11489	16813	16456	16253	15896	15693	16355	15795	80	4800	500	11590	10	1	14912798	2379	57.79	1.29	12	0.41	276.00	12348.00	23550	20230724	-32.27	12160	20240131	31.17	21400	-25.47	20240617	12160	31.17	20240131	23550	-32.27	20230724	12160	31.17	20240131	6.02	N	083930	500	79 억	1036683	N	N	124	N	N
86	20240717	120701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15970	-130	5	-0.81	856639080	53647	108.82	16280	16280	15850	20900	11270	16100	15968.07	6.95	13575	16813	16456	16253	15896	15693	16355	15795	80	4800	500	11590	10	1	14912798	2382	57.86	1.29	12	0.36	276.00	12348.00	23550	20230724	-32.19	12160	20240131	31.33	21400	-25.37	20240617	12160	31.33	20240131	23550	-32.19	20230724	12160	31.33	20240131	6.02	N	083930	500	79 억	1036683	N	N	124	N	N
87	20240717	110701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16090	-10	5	-0.06	744039570	46600	94.52	16280	16280	15850	20900	11270	16100	15966.51	6.95	10966	16813	16456	16253	15896	15693	16355	15795	80	4800	500	11590	10	1	14912798	2399	58.30	1.30	12	0.31	276.00	12348.00	23550	20230724	-31.68	12160	20240131	32.32	21400	-24.81	20240617	12160	32.32	20240131	23550	-31.68	20230724	12160	32.32	20240131	6.02	N	083930	500	79 억	1036683	N	N	124	N	N
88	20240717	100701	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	15950	-150	5	-0.93	330330540	20659	41.90	16280	16280	15900	20900	11270	16100	15989.67	6.95	-1481	16813	16456	16253	15896	15693	16355	15795	80	4800	500	11590	10	1	14912798	2379	57.79	1.29	12	0.14	276.00	12348.00	23550	20230724	-32.27	12160	20240131	31.17	21400	-25.47	20240617	12160	31.17	20240131	23550	-32.27	20230724	12160	31.17	20240131	6.02	N	083930	500	79 억	1036683	N	N	124	N	N
89	20240717	090542	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16220	120	2	0.75	17628460	1093	2.22	16280	16280	16100	20900	11270	16100	16128.51	6.95	-793	16813	16456	16253	15896	15693	16355	15795	80	4800	500	11590	10	1	14912798	2419	58.77	1.31	12	0.01	276.00	12348.00	23550	20230724	-31.13	12160	20240131	33.39	21400	-24.21	20240617	12160	33.39	20240131	23550	-31.13	20230724	12160	33.39	20240131	6.02	N	083930	500	79 억	1036683	N	N	124	N	N
90	20240716	160702	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16100	-400	5	-2.42	797540110	49277	74.59	16500	16610	16050	21450	11550	16500	16185.91	6.94	1320	17006	16752	16416	16162	15826	16795	16205	80	4950	500	11880	10	1	14912798	2401	58.33	1.30	12	0.33	276.00	12348.00	23550	20230724	-31.63	12160	20240131	32.40	21400	-24.77	20240617	12160	32.40	20240131	23550	-31.63	20230724	12160	32.40	20240131	5.95	N	083930	500	79 억	1035238	N	N	124	N	N
91	20240716	150709	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16120	-380	5	-2.30	696592200	43008	65.10	16500	16610	16050	21450	11550	16500	16196.81	6.94	843	17006	16752	16416	16162	15826	16795	16205	80	4950	500	11880	10	1	14912798	2404	58.41	1.31	12	0.29	276.00	12348.00	23550	20230724	-31.55	12160	20240131	32.57	21400	-24.67	20240617	12160	32.57	20240131	23550	-31.55	20230724	12160	32.57	20240131	5.95	N	083930	500	79 억	1035238	N	N	328	N	N
92	20240716	140707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16140	-360	5	-2.18	560531330	34565	52.32	16500	16610	16050	21450	11550	16500	16216.73	6.94	-1178	17006	16752	16416	16162	15826	16795	16205	80	4950	500	11880	10	1	14912798	2407	58.48	1.31	12	0.23	276.00	12348.00	23550	20230724	-31.46	12160	20240131	32.73	21400	-24.58	20240617	12160	32.73	20240131	23550	-31.46	20230724	12160	32.73	20240131	5.95	N	083930	500	79 억	1035238	N	N	328	N	N
93	20240716	130707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16200	-300	5	-1.82	347395440	21355	32.32	16500	16610	16180	21450	11550	16500	16267.64	6.94	-3116	17006	16752	16416	16162	15826	16795	16205	80	4950	500	11880	10	1	14912798	2416	58.70	1.31	12	0.14	276.00	12348.00	23550	20230724	-31.21	12160	20240131	33.22	21400	-24.30	20240617	12160	33.22	20240131	23550	-31.21	20230724	12160	33.22	20240131	5.95	N	083930	500	79 억	1035238	N	N	328	N	N
94	20240716	120705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16250	-250	5	-1.52	298381350	18344	27.77	16500	16610	16180	21450	11550	16500	16265.88	6.94	-3484	17006	16752	16416	16162	15826	16795	16205	80	4950	500	11880	10	1	14912798	2423	58.88	1.32	12	0.12	276.00	12348.00	23550	20230724	-31.00	12160	20240131	33.63	21400	-24.07	20240617	12160	33.63	20240131	23550	-31.00	20230724	12160	33.63	20240131	5.95	N	083930	500	79 억	1035238	N	N	328	N	N
95	20240716	110705	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16200	-300	5	-1.82	252965550	15542	23.52	16500	16610	16180	21450	11550	16500	16276.25	6.94	-3148	17006	16752	16416	16162	15826	16795	16205	80	4950	500	11880	10	1	14912798	2416	58.70	1.31	12	0.10	276.00	12348.00	23550	20230724	-31.21	12160	20240131	33.22	21400	-24.30	20240617	12160	33.22	20240131	23550	-31.21	20230724	12160	33.22	20240131	5.95	N	083930	500	79 억	1035238	N	N	328	N	N
96	20240716	100707	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16180	-320	5	-1.94	218486670	13416	20.31	16500	16610	16180	21450	11550	16500	16285.53	6.94	-2945	17006	16752	16416	16162	15826	16795	16205	80	4950	500	11880	10	1	14912798	2413	58.62	1.31	12	0.09	276.00	12348.00	23550	20230724	-31.30	12160	20240131	33.06	21400	-24.39	20240617	12160	33.06	20240131	23550	-31.30	20230724	12160	33.06	20240131	5.95	N	083930	500	79 억	1035238	N	N	328	N	N
97	20240716	090704	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16610	110	2	0.67	1292850	78	0.12	16500	16610	16480	21450	11550	16500	16575.00	6.94	-18	17006	16752	16416	16162	15826	16795	16205	80	4950	500	11880	10	1	14912798	2477	60.18	1.35	12	0.00	276.00	12348.00	23550	20230724	-29.47	12160	20240131	36.60	21400	-22.38	20240617	12160	36.60	20240131	23550	-29.47	20230724	12160	36.60	20240131	5.95	N	083930	500	79 억	1035238	N	N	328	N	N
98	20240715	160654	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16500	0	3	0.00	1077196770	65721	50.12	16500	16670	16080	21450	11550	16500	16389.76	6.82	17066	17240	16870	16660	16290	16080	16765	16185	80	4950	500	11880	10	1	14912798	2461	59.78	1.34	12	0.44	276.00	12348.00	23550	20230724	-29.94	12160	20240131	35.69	21400	-22.90	20240617	12160	35.69	20240131	23550	-29.94	20230724	12160	35.69	20240131	5.85	N	083930	500	79 억	1017595	N	N	328	N	N
99	20240715	150700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16520	20	2	0.12	1037186090	63297	48.27	16500	16670	16080	21450	11550	16500	16385.84	6.82	16101	17240	16870	16660	16290	16080	16765	16185	80	4950	500	11880	10	1	14912798	2464	59.86	1.34	12	0.42	276.00	12348.00	23550	20230724	-29.85	12160	20240131	35.86	21400	-22.80	20240617	12160	35.86	20240131	23550	-29.85	20230724	12160	35.86	20240131	5.85	N	083930	500	79 억	1017595	N	N	923	N	N
100	20240715	140658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16550	50	2	0.30	868082550	53058	40.46	16500	16670	16080	21450	11550	16500	16360.75	6.82	10564	17240	16870	16660	16290	16080	16765	16185	80	4950	500	11880	10	1	14912798	2468	59.96	1.34	12	0.36	276.00	12348.00	23550	20230724	-29.72	12160	20240131	36.10	21400	-22.66	20240617	12160	36.10	20240131	23550	-29.72	20230724	12160	36.10	20240131	5.85	N	083930	500	79 억	1017595	N	N	923	N	N
101	20240715	130659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16530	30	2	0.18	802420620	49084	37.43	16500	16670	16080	21450	11550	16500	16347.60	6.82	9325	17240	16870	16660	16290	16080	16765	16185	80	4950	500	11880	10	1	14912798	2465	59.89	1.34	12	0.33	276.00	12348.00	23550	20230724	-29.81	12160	20240131	35.94	21400	-22.76	20240617	12160	35.94	20240131	23550	-29.81	20230724	12160	35.94	20240131	5.85	N	083930	500	79 억	1017595	N	N	923	N	N
102	20240715	120658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16490	-10	5	-0.06	747304600	45747	34.89	16500	16670	16080	21450	11550	16500	16335.24	6.82	8076	17240	16870	16660	16290	16080	16765	16185	80	4950	500	11880	10	1	14912798	2459	59.75	1.34	12	0.31	276.00	12348.00	23550	20230724	-29.98	12160	20240131	35.61	21400	-22.94	20240617	12160	35.61	20240131	23550	-29.98	20230724	12160	35.61	20240131	5.85	N	083930	500	79 억	1017595	N	N	923	N	N
103	20240715	110658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16170	-330	5	-2.00	546421530	33392	25.46	16500	16670	16080	21450	11550	16500	16363.44	6.82	-1521	17240	16870	16660	16290	16080	16765	16185	80	4950	500	11880	10	1	14912798	2411	58.59	1.31	12	0.22	276.00	12348.00	23550	20230724	-31.34	12160	20240131	32.98	21400	-24.44	20240617	12160	32.98	20240131	23550	-31.34	20230724	12160	32.98	20240131	5.85	N	083930	500	79 억	1017595	N	N	923	N	N
104	20240715	100658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16550	50	2	0.30	185723250	11267	8.59	16500	16670	16400	21450	11550	16500	16483.68	6.82	-2911	17240	16870	16660	16290	16080	16765	16185	80	4950	500	11880	10	1	14912798	2468	59.96	1.34	12	0.08	276.00	12348.00	23550	20230724	-29.72	12160	20240131	36.10	21400	-22.66	20240617	12160	36.10	20240131	23550	-29.72	20230724	12160	36.10	20240131	5.85	N	083930	500	79 억	1017595	N	N	923	N	N
105	20240715	090659	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16400	-100	5	-0.61	60354360	3669	2.80	16500	16590	16400	21450	11550	16500	16448.41	6.82	-582	17240	16870	16660	16290	16080	16765	16185	80	4950	500	11880	10	1	14912798	2446	59.42	1.33	12	0.02	276.00	12348.00	23550	20230724	-30.36	12160	20240131	34.87	21400	-23.36	20240617	12160	34.87	20240131	23550	-30.36	20230724	12160	34.87	20240131	5.85	N	083930	500	79 억	1017595	N	N	923	N	N
106	20240712	160652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16500	-500	5	-2.94	2177140350	130853	53.92	16920	17030	16450	22100	11900	17000	16638.06	7.09	-38747	18466	17732	17366	16632	16266	17550	16450	80	5100	500	12240	10	1	14912798	2461	59.78	1.34	12	0.88	276.00	12348.00	23550	20230724	-29.94	12160	20240131	35.69	21400	-22.90	20240617	12160	35.69	20240131	23550	-29.94	20230724	12160	35.69	20240131	5.80	N	083930	500	79 억	1056614	N	N	923	N	N
107	20240712	150658	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16540	-460	5	-2.71	2073440880	124569	51.33	16920	17030	16450	22100	11900	17000	16644.92	7.09	-37801	18466	17732	17366	16632	16266	17550	16450	80	5100	500	12240	10	1	14912798	2467	59.93	1.34	12	0.84	276.00	12348.00	23550	20230724	-29.77	12160	20240131	36.02	21400	-22.71	20240617	12160	36.02	20240131	23550	-29.77	20230724	12160	36.02	20240131	5.80	N	083930	500	79 억	1056614	N	N	1218	N	N
108	20240712	140700	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16520	-480	5	-2.82	1925728330	115623	47.64	16920	17030	16450	22100	11900	17000	16655.24	7.09	-33344	18466	17732	17366	16632	16266	17550	16450	80	5100	500	12240	10	1	14912798	2464	59.86	1.34	12	0.78	276.00	12348.00	23550	20230724	-29.85	12160	20240131	35.86	21400	-22.80	20240617	12160	35.86	20240131	23550	-29.85	20230724	12160	35.86	20240131	5.80	N	083930	500	79 억	1056614	N	N	1218	N	N
109	20240712	130655	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16560	-440	5	-2.59	1460900910	87479	36.04	16920	17030	16460	22100	11900	17000	16700.02	7.09	-24697	18466	17732	17366	16632	16266	17550	16450	80	5100	500	12240	10	1	14912798	2470	60.00	1.34	12	0.59	276.00	12348.00	23550	20230724	-29.68	12160	20240131	36.18	21400	-22.62	20240617	12160	36.18	20240131	23550	-29.68	20230724	12160	36.18	20240131	5.80	N	083930	500	79 억	1056614	N	N	1218	N	N
110	20240712	120657	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16580	-420	5	-2.47	1056746000	63025	25.97	16920	17030	16570	22100	11900	17000	16767.09	7.09	-19452	18466	17732	17366	16632	16266	17550	16450	80	5100	500	12240	10	1	14912798	2473	60.07	1.34	12	0.42	276.00	12348.00	23550	20230724	-29.60	12160	20240131	36.35	21400	-22.52	20240617	12160	36.35	20240131	23550	-29.60	20230724	12160	36.35	20240131	5.80	N	083930	500	79 억	1056614	N	N	1218	N	N
111	20240712	110654	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16750	-250	5	-1.47	778715560	46307	19.08	16920	17030	16620	22100	11900	17000	16816.37	7.09	-13828	18466	17732	17366	16632	16266	17550	16450	80	5100	500	12240	10	1	14912798	2498	60.69	1.36	12	0.31	276.00	12348.00	23550	20230724	-28.87	12160	20240131	37.75	21400	-21.73	20240617	12160	37.75	20240131	23550	-28.87	20230724	12160	37.75	20240131	5.80	N	083930	500	79 억	1056614	N	N	1218	N	N
112	20240712	100656	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16820	-180	5	-1.06	335981170	19910	8.20	16920	17030	16770	22100	11900	17000	16875.00	7.09	-7691	18466	17732	17366	16632	16266	17550	16450	80	5100	500	12240	10	1	14912798	2508	60.94	1.36	12	0.13	276.00	12348.00	23550	20230724	-28.58	12160	20240131	38.32	21400	-21.40	20240617	12160	38.32	20240131	23550	-28.58	20230724	12160	38.32	20240131	5.80	N	083930	500	79 억	1056614	N	N	1218	N	N
113	20240712	090652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16880	-120	5	-0.71	55653820	3291	1.36	16920	17030	16870	22100	11900	17000	16910.91	7.09	-1342	18466	17732	17366	16632	16266	17550	16450	80	5100	500	12240	10	1	14912798	2517	61.16	1.37	12	0.02	276.00	12348.00	23550	20230724	-28.32	12160	20240131	38.82	21400	-21.12	20240617	12160	38.82	20240131	23550	-28.32	20230724	12160	38.82	20240131	5.80	N	083930	500	79 억	1056614	N	N	1218	N	N
114	20240711	160650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17000	-190	5	-1.11	4234347900	242504	239.44	17390	18100	17000	22300	12040	17190	17461.48	7.32	-35351	17856	17522	17056	16722	16256	17690	16890	80	5110	500	12370	10	1	14912798	2535	61.59	1.38	12	1.63	276.00	12348.00	23750	20230705	-28.42	12160	20240131	39.80	21400	-20.56	20240617	12160	39.80	20240131	23550	-27.81	20230724	12160	39.80	20240131	5.83	N	083930	500	79 억	1092332	N	N	1218	N	N
115	20240711	150656	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17100	-90	5	-0.52	4038800720	231027	228.11	17390	18100	17020	22300	12040	17190	17481.94	7.32	-32911	17856	17522	17056	16722	16256	17690	16890	80	5110	500	12370	10	1	14912798	2550	61.96	1.38	12	1.55	276.00	12348.00	23750	20230705	-28.00	12160	20240131	40.62	21400	-20.09	20240617	12160	40.62	20240131	23550	-27.39	20230724	12160	40.62	20240131	5.83	N	083930	500	79 억	1092332	N	N	525	N	N
116	20240711	140655	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17130	-60	5	-0.35	3736029590	213301	210.61	17390	18100	17020	22300	12040	17190	17515.29	7.32	-26817	17856	17522	17056	16722	16256	17690	16890	80	5110	500	12370	10	1	14912798	2555	62.07	1.39	12	1.43	276.00	12348.00	23750	20230705	-27.87	12160	20240131	40.87	21400	-19.95	20240617	12160	40.87	20240131	23550	-27.26	20230724	12160	40.87	20240131	5.83	N	083930	500	79 억	1092332	N	N	525	N	N
117	20240711	130653	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17120	-70	5	-0.41	3640834140	207736	205.11	17390	18100	17020	22300	12040	17190	17526.26	7.32	-25540	17856	17522	17056	16722	16256	17690	16890	80	5110	500	12370	10	1	14912798	2553	62.03	1.39	12	1.39	276.00	12348.00	23750	20230705	-27.92	12160	20240131	40.79	21400	-20.00	20240617	12160	40.79	20240131	23550	-27.30	20230724	12160	40.79	20240131	5.83	N	083930	500	79 억	1092332	N	N	525	N	N
118	20240711	120653	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17170	-20	5	-0.12	3477686360	198197	195.70	17390	18100	17080	22300	12040	17190	17546.61	7.32	-18702	17856	17522	17056	16722	16256	17690	16890	80	5110	500	12370	10	1	14912798	2561	62.21	1.39	12	1.33	276.00	12348.00	23750	20230705	-27.71	12160	20240131	41.20	21400	-19.77	20240617	12160	41.20	20240131	23550	-27.09	20230724	12160	41.20	20240131	5.83	N	083930	500	79 억	1092332	N	N	525	N	N
119	20240711	110651	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17250	60	2	0.35	3283914760	186908	184.55	17390	18100	17080	22300	12040	17190	17569.69	7.32	-11411	17856	17522	17056	16722	16256	17690	16890	80	5110	500	12370	10	1	14912798	2572	62.50	1.40	12	1.25	276.00	12348.00	23750	20230705	-27.37	12160	20240131	41.86	21400	-19.39	20240617	12160	41.86	20240131	23550	-26.75	20230724	12160	41.86	20240131	5.83	N	083930	500	79 억	1092332	N	N	525	N	N
120	20240711	100652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17550	360	2	2.09	2848111020	161721	159.68	17390	18100	17080	22300	12040	17190	17611.26	7.32	703	17856	17522	17056	16722	16256	17690	16890	80	5110	500	12370	10	1	14912798	2617	63.59	1.42	12	1.08	276.00	12348.00	23750	20230705	-26.11	12160	20240131	44.33	21400	-17.99	20240617	12160	44.33	20240131	23550	-25.48	20230724	12160	44.33	20240131	5.83	N	083930	500	79 억	1092332	N	N	525	N	N
121	20240711	090650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17300	110	2	0.64	108031390	6257	6.18	17390	17390	17080	22300	12040	17190	17265.68	7.32	-1739	17856	17522	17056	16722	16256	17690	16890	80	5110	500	12370	10	1	14912798	2580	62.68	1.40	12	0.04	276.00	12348.00	23750	20230705	-27.16	12160	20240131	42.27	21400	-19.16	20240617	12160	42.27	20240131	23550	-26.54	20230724	12160	42.27	20240131	5.83	N	083930	500	79 억	1092332	N	N	525	N	N
122	20240710	160650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17190	370	2	2.20	1708269840	100887	168.15	16820	17390	16590	21850	11780	16820	16932.51	7.13	28288	17313	17066	16923	16676	16533	16995	16605	80	5030	500	12110	10	1	14912798	2564	62.28	1.39	12	0.68	276.00	12348.00	23950	20230704	-28.23	12160	20240131	41.37	21400	-19.67	20240617	12160	41.37	20240131	23550	-27.01	20230724	12160	41.37	20240131	5.93	N	083930	500	79 억	1063903	N	N	525	N	N
123	20240710	150652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17080	260	2	1.55	1657612510	97935	163.23	16820	17390	16590	21850	11780	16820	16925.64	7.13	26968	17313	17066	16923	16676	16533	16995	16605	80	5030	500	12110	10	1	14912798	2547	61.88	1.38	12	0.66	276.00	12348.00	23950	20230704	-28.68	12160	20240131	40.46	21400	-20.19	20240617	12160	40.46	20240131	23550	-27.47	20230724	12160	40.46	20240131	5.93	N	083930	500	79 억	1063903	N	N	1473	N	N
124	20240710	140650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17060	240	2	1.43	1230012500	73007	121.68	16820	17390	16590	21850	11780	16820	16847.87	7.13	12754	17313	17066	16923	16676	16533	16995	16605	80	5030	500	12110	10	1	14912798	2544	61.81	1.38	12	0.49	276.00	12348.00	23950	20230704	-28.77	12160	20240131	40.30	21400	-20.28	20240617	12160	40.30	20240131	23550	-27.56	20230724	12160	40.30	20240131	5.93	N	083930	500	79 억	1063903	N	N	1473	N	N
125	20240710	130650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16850	30	2	0.18	842093640	50279	83.80	16820	16920	16590	21850	11780	16820	16748.42	7.13	2966	17313	17066	16923	16676	16533	16995	16605	80	5030	500	12110	10	1	14912798	2513	61.05	1.36	12	0.34	276.00	12348.00	23950	20230704	-29.65	12160	20240131	38.57	21400	-21.26	20240617	12160	38.57	20240131	23550	-28.45	20230724	12160	38.57	20240131	5.93	N	083930	500	79 억	1063903	N	N	1473	N	N
126	20240710	120650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16660	-160	5	-0.95	496627150	29583	49.31	16820	16920	16650	21850	11780	16820	16787.59	7.13	-4707	17313	17066	16923	16676	16533	16995	16605	80	5030	500	12110	10	1	14912798	2484	60.36	1.35	12	0.20	276.00	12348.00	23950	20230704	-30.44	12160	20240131	37.01	21400	-22.15	20240617	12160	37.01	20240131	23550	-29.26	20230724	12160	37.01	20240131	5.93	N	083930	500	79 억	1063903	N	N	1473	N	N
127	20240710	110651	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16790	-30	5	-0.18	332351600	19755	32.93	16820	16920	16690	21850	11780	16820	16823.67	7.13	-4226	17313	17066	16923	16676	16533	16995	16605	80	5030	500	12110	10	1	14912798	2504	60.83	1.36	12	0.13	276.00	12348.00	23950	20230704	-29.90	12160	20240131	38.08	21400	-21.54	20240617	12160	38.08	20240131	23550	-28.70	20230724	12160	38.08	20240131	5.93	N	083930	500	79 억	1063903	N	N	1473	N	N
128	20240710	100646	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16890	70	2	0.42	242909380	14441	24.07	16820	16920	16690	21850	11780	16820	16820.81	7.13	-2797	17313	17066	16923	16676	16533	16995	16605	80	5030	500	12110	10	1	14912798	2519	61.20	1.37	12	0.10	276.00	12348.00	23950	20230704	-29.48	12160	20240131	38.90	21400	-21.07	20240617	12160	38.90	20240131	23550	-28.28	20230724	12160	38.90	20240131	5.93	N	083930	500	79 억	1063903	N	N	1473	N	N
129	20240710	090650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16750	-70	5	-0.42	83103190	4954	8.26	16820	16920	16690	21850	11780	16820	16774.97	7.13	-2162	17313	17066	16923	16676	16533	16995	16605	80	5030	500	12110	10	1	14912798	2498	60.69	1.36	12	0.03	276.00	12348.00	23950	20230704	-30.06	12160	20240131	37.75	21400	-21.73	20240617	12160	37.75	20240131	23550	-28.87	20230724	12160	37.75	20240131	5.93	N	083930	500	79 억	1063903	N	N	1473	N	N
130	20240709	160647	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16820	-130	5	-0.77	1012428630	59897	85.73	17170	17170	16780	22000	11870	16950	16902.85	7.10	4277	17956	17452	17186	16682	16416	17320	16550	80	5050	500	12200	10	1	14912798	2508	60.94	1.36	12	0.40	276.00	12348.00	23950	20230704	-29.77	12160	20240131	38.32	21400	-21.40	20240617	12160	38.32	20240131	23550	-28.58	20230724	12160	38.32	20240131	5.87	N	083930	500	79 억	1059282	N	N	1473	N	N
131	20240709	150649	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16840	-110	5	-0.65	977466580	57817	82.75	17170	17170	16780	22000	11870	16950	16906.21	7.10	4339	17956	17452	17186	16682	16416	17320	16550	80	5050	500	12200	10	1	14912798	2511	61.01	1.36	12	0.39	276.00	12348.00	23950	20230704	-29.69	12160	20240131	38.49	21400	-21.31	20240617	12160	38.49	20240131	23550	-28.49	20230724	12160	38.49	20240131	5.87	N	083930	500	79 억	1059282	N	N	1232	N	N
132	20240709	140650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16820	-130	5	-0.77	812358990	47992	68.69	17170	17170	16810	22000	11870	16950	16926.97	7.10	4337	17956	17452	17186	16682	16416	17320	16550	80	5050	500	12200	10	1	14912798	2508	60.94	1.36	12	0.32	276.00	12348.00	23950	20230704	-29.77	12160	20240131	38.32	21400	-21.40	20240617	12160	38.32	20240131	23550	-28.58	20230724	12160	38.32	20240131	5.87	N	083930	500	79 억	1059282	N	N	1232	N	N
133	20240709	130652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16940	-10	5	-0.06	695980520	41092	58.81	17170	17170	16830	22000	11870	16950	16937.13	7.10	7697	17956	17452	17186	16682	16416	17320	16550	80	5050	500	12200	10	1	14912798	2526	61.38	1.37	12	0.28	276.00	12348.00	23950	20230704	-29.27	12160	20240131	39.31	21400	-20.84	20240617	12160	39.31	20240131	23550	-28.07	20230724	12160	39.31	20240131	5.87	N	083930	500	79 억	1059282	N	N	1232	N	N
134	20240709	120653	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16910	-40	5	-0.24	654002610	38612	55.26	17170	17170	16830	22000	11870	16950	16937.81	7.10	7298	17956	17452	17186	16682	16416	17320	16550	80	5050	500	12200	10	1	14912798	2522	61.27	1.37	12	0.26	276.00	12348.00	23950	20230704	-29.39	12160	20240131	39.06	21400	-20.98	20240617	12160	39.06	20240131	23550	-28.20	20230724	12160	39.06	20240131	5.87	N	083930	500	79 억	1059282	N	N	1232	N	N
135	20240709	110652	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16970	20	2	0.12	590094550	34840	49.87	17170	17170	16830	22000	11870	16950	16937.27	7.10	6225	17956	17452	17186	16682	16416	17320	16550	80	5050	500	12200	10	1	14912798	2531	61.49	1.37	12	0.23	276.00	12348.00	23950	20230704	-29.14	12160	20240131	39.56	21400	-20.70	20240617	12160	39.56	20240131	23550	-27.94	20230724	12160	39.56	20240131	5.87	N	083930	500	79 억	1059282	N	N	1232	N	N
136	20240709	100650	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16890	-60	5	-0.35	369269700	21813	31.22	17170	17170	16830	22000	11870	16950	16928.88	7.10	-1684	17956	17452	17186	16682	16416	17320	16550	80	5050	500	12200	10	1	14912798	2519	61.20	1.37	12	0.15	276.00	12348.00	23950	20230704	-29.48	12160	20240131	38.90	21400	-21.07	20240617	12160	38.90	20240131	23550	-28.28	20230724	12160	38.90	20240131	5.87	N	083930	500	79 억	1059282	N	N	1232	N	N
137	20240709	090649	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17140	190	2	1.12	33130540	1936	2.77	17170	17170	17020	22000	11870	16950	17112.88	7.10	-113	17956	17452	17186	16682	16416	17320	16550	80	5050	500	12200	10	1	14912798	2556	62.10	1.39	12	0.01	276.00	12348.00	23950	20230704	-28.43	12160	20240131	40.95	21400	-19.91	20240617	12160	40.95	20240131	23550	-27.22	20230724	12160	40.95	20240131	5.87	N	083930	500	79 억	1059282	N	N	1232	N	N
138	20240708	160644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16950	-470	5	-2.70	1195275050	69654	60.78	17690	17690	16920	22600	12200	17420	17160.61	7.22	-17646	18180	17800	17570	17190	16960	17685	17075	80	5180	500	12540	10	1	14912798	2528	61.41	1.37	12	0.47	276.00	12348.00	23950	20230704	-29.23	12160	20240131	39.39	21400	-20.79	20240617	12160	39.39	20240131	23550	-28.03	20230724	12160	39.39	20240131	5.81	N	083930	500	79 억	1076830	N	N	1232	N	N
139	20240708	150646	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17000	-420	5	-2.41	976468030	56758	49.53	17690	17690	16950	22600	12200	17420	17204.06	7.22	-13871	18180	17800	17570	17190	16960	17685	17075	80	5180	500	12540	10	1	14912798	2535	61.59	1.38	12	0.38	276.00	12348.00	23950	20230704	-29.02	12160	20240131	39.80	21400	-20.56	20240617	12160	39.80	20240131	23550	-27.81	20230724	12160	39.80	20240131	5.81	N	083930	500	79 억	1076830	N	N	0	N	N
140	20240708	140648	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17170	-250	5	-1.44	692701430	40116	35.01	17690	17690	17130	22600	12200	17420	17267.46	7.22	-8033	18180	17800	17570	17190	16960	17685	17075	80	5180	500	12540	10	1	14912798	2561	62.21	1.39	12	0.27	276.00	12348.00	23950	20230704	-28.31	12160	20240131	41.20	21400	-19.77	20240617	12160	41.20	20240131	23550	-27.09	20230724	12160	41.20	20240131	5.81	N	083930	500	79 억	1076830	N	N	0	N	N
141	20240708	130644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17250	-170	5	-0.98	524938570	30373	26.50	17690	17690	17130	22600	12200	17420	17283.07	7.22	-6216	18180	17800	17570	17190	16960	17685	17075	80	5180	500	12540	10	1	14912798	2572	62.50	1.40	12	0.20	276.00	12348.00	23950	20230704	-27.97	12160	20240131	41.86	21400	-19.39	20240617	12160	41.86	20240131	23550	-26.75	20230724	12160	41.86	20240131	5.81	N	083930	500	79 억	1076830	N	N	0	N	N
142	20240708	120646	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17260	-160	5	-0.92	463396820	26804	23.39	17690	17690	17130	22600	12200	17420	17288.35	7.22	-5921	18180	17800	17570	17190	16960	17685	17075	80	5180	500	12540	10	1	14912798	2574	62.54	1.40	12	0.18	276.00	12348.00	23950	20230704	-27.93	12160	20240131	41.94	21400	-19.35	20240617	12160	41.94	20240131	23550	-26.71	20230724	12160	41.94	20240131	5.81	N	083930	500	79 억	1076830	N	N	0	N	N
143	20240708	110643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17200	-220	5	-1.26	439072720	25394	22.16	17690	17690	17130	22600	12200	17420	17290.41	7.22	-5739	18180	17800	17570	17190	16960	17685	17075	80	5180	500	12540	10	1	14912798	2565	62.32	1.39	12	0.17	276.00	12348.00	23950	20230704	-28.18	12160	20240131	41.45	21400	-19.63	20240617	12160	41.45	20240131	23550	-26.96	20230724	12160	41.45	20240131	5.81	N	083930	500	79 억	1076830	N	N	0	N	N
144	20240708	100644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17330	-90	5	-0.52	273081790	15744	13.74	17690	17690	17230	22600	12200	17420	17345.13	7.22	-3399	18180	17800	17570	17190	16960	17685	17075	80	5180	500	12540	10	1	14912798	2584	62.79	1.40	12	0.11	276.00	12348.00	23950	20230704	-27.64	12160	20240131	42.52	21400	-19.02	20240617	12160	42.52	20240131	23550	-26.41	20230724	12160	42.52	20240131	5.81	N	083930	500	79 억	1076830	N	N	0	N	N
145	20240708	090644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17450	30	2	0.17	49521290	2834	2.47	17690	17690	17380	22600	12200	17420	17473.99	7.22	-1366	18180	17800	17570	17190	16960	17685	17075	80	5180	500	12540	10	1	14912798	2602	63.22	1.41	12	0.02	276.00	12348.00	23950	20230704	-27.14	12160	20240131	43.50	21400	-18.46	20240617	12160	43.50	20240131	23550	-25.90	20230724	12160	43.50	20240131	5.81	N	083930	500	79 억	1076830	N	N	0	N	N
146	20240705	160641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17420	40	2	0.23	2012276710	114330	46.05	17520	17950	17340	22550	12170	17380	17600.74	7.41	-26455	18526	17952	17406	16832	16286	18240	17120	80	5170	500	12510	10	1	14912798	2598	63.12	1.41	12	0.77	276.00	12348.00	23950	20230704	-27.27	12160	20240131	43.26	21400	-18.60	20240617	12160	43.26	20240131	23750	-26.65	20230705	12160	43.26	20240131	5.82	N	083930	500	79 억	1104699	N	N	0	N	N
147	20240705	150644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17400	20	2	0.12	1900245400	107896	43.46	17520	17950	17340	22550	12170	17380	17611.82	7.41	-22867	18526	17952	17406	16832	16286	18240	17120	80	5170	500	12510	10	1	14912798	2595	63.04	1.41	12	0.72	276.00	12348.00	23950	20230704	-27.35	12160	20240131	43.09	21400	-18.69	20240617	12160	43.09	20240131	23750	-26.74	20230705	12160	43.09	20240131	5.82	N	083930	500	79 억	1104699	N	N	0	N	N
148	20240705	140644	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17580	200	2	1.15	1732239320	98279	39.58	17520	17950	17340	22550	12170	17380	17625.73	7.41	-16960	18526	17952	17406	16832	16286	18240	17120	80	5170	500	12510	10	1	14912798	2622	63.70	1.42	12	0.66	276.00	12348.00	23950	20230704	-26.60	12160	20240131	44.57	21400	-17.85	20240617	12160	44.57	20240131	23750	-25.98	20230705	12160	44.57	20240131	5.82	N	083930	500	79 억	1104699	N	N	0	N	N
149	20240705	130643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17540	160	2	0.92	1558013970	88381	35.60	17520	17950	17340	22550	12170	17380	17628.38	7.41	-17795	18526	17952	17406	16832	16286	18240	17120	80	5170	500	12510	10	1	14912798	2616	63.55	1.42	12	0.59	276.00	12348.00	23950	20230704	-26.76	12160	20240131	44.24	21400	-18.04	20240617	12160	44.24	20240131	23750	-26.15	20230705	12160	44.24	20240131	5.82	N	083930	500	79 억	1104699	N	N	0	N	N
150	20240705	120643	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17420	40	2	0.23	1458701590	82709	33.31	17520	17950	17340	22550	12170	17380	17636.55	7.41	-16622	18526	17952	17406	16832	16286	18240	17120	80	5170	500	12510	10	1	14912798	2598	63.12	1.41	12	0.55	276.00	12348.00	23950	20230704	-27.27	12160	20240131	43.26	21400	-18.60	20240617	12160	43.26	20240131	23750	-26.65	20230705	12160	43.26	20240131	5.82	N	083930	500	79 억	1104699	N	N	0	N	N
151	20240705	110641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17380	0	3	0.00	1307463680	74008	29.81	17520	17950	17340	22550	12170	17380	17666.52	7.41	-13537	18526	17952	17406	16832	16286	18240	17120	80	5170	500	12510	10	1	14912798	2592	62.97	1.41	12	0.50	276.00	12348.00	23950	20230704	-27.43	12160	20240131	42.93	21400	-18.79	20240617	12160	42.93	20240131	23750	-26.82	20230705	12160	42.93	20240131	5.82	N	083930	500	79 억	1104699	N	N	0	N	N
152	20240705	100642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17670	290	2	1.67	901172200	50785	20.45	17520	17950	17520	22550	12170	17380	17744.85	7.41	-3228	18526	17952	17406	16832	16286	18240	17120	80	5170	500	12510	10	1	14912798	2635	64.02	1.43	12	0.34	276.00	12348.00	23950	20230704	-26.22	12160	20240131	45.31	21400	-17.43	20240617	12160	45.31	20240131	23750	-25.60	20230705	12160	45.31	20240131	5.82	N	083930	500	79 억	1104699	N	N	0	N	N
153	20240705	090642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17650	270	2	1.55	250708080	14111	5.68	17520	17950	17520	22550	12170	17380	17766.85	7.41	134	18526	17952	17406	16832	16286	18240	17120	80	5170	500	12510	10	1	14912798	2632	63.95	1.43	12	0.09	276.00	12348.00	23950	20230704	-26.30	12160	20240131	45.15	21400	-17.52	20240617	12160	45.15	20240131	23750	-25.68	20230705	12160	45.15	20240131	5.82	N	083930	500	79 억	1104699	N	N	0	N	N
154	20240704	160639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17380	530	2	3.15	4292861500	247464	314.88	16860	17980	16860	21900	11800	16850	17347.39	7.76	-50680	17510	17180	17000	16670	16490	17090	16580	80	5050	500	12130	10	1	14912798	2592	62.97	1.41	12	1.66	276.00	12348.00	23950	20230704	-27.43	12160	20240131	42.93	21400	-18.79	20240617	12160	42.93	20240131	23950	-27.43	20230704	12160	42.93	20240131	6.01	N	083930	500	79 억	1156973	N	N	0	N	N
155	20240704	150642	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17420	570	2	3.38	4120580880	237545	302.25	16860	17980	16860	21900	11800	16850	17346.53	7.76	-48097	17510	17180	17000	16670	16490	17090	16580	80	5050	500	12130	10	1	14912798	2598	63.12	1.41	12	1.59	276.00	12348.00	23950	20230704	-27.27	12160	20240131	43.26	21400	-18.60	20240617	12160	43.26	20240131	23950	-27.27	20230704	12160	43.26	20240131	6.01	N	083930	500	79 억	1156973	N	N	0	N	N
156	20240704	140641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17350	500	2	2.97	3692598890	213092	271.14	16860	17980	16860	21900	11800	16850	17328.66	7.76	-43947	17510	17180	17000	16670	16490	17090	16580	80	5050	500	12130	10	1	14912798	2587	62.86	1.41	12	1.43	276.00	12348.00	23950	20230704	-27.56	12160	20240131	42.68	21400	-18.93	20240617	12160	42.68	20240131	23950	-27.56	20230704	12160	42.68	20240131	6.01	N	083930	500	79 억	1156973	N	N	0	N	N
157	20240704	130641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17050	200	2	1.19	601110250	35286	44.90	16860	17150	16860	21900	11800	16850	17035.38	7.76	-5823	17510	17180	17000	16670	16490	17090	16580	80	5050	500	12130	10	1	14912798	2543	61.78	1.38	12	0.24	276.00	12348.00	23950	20230704	-28.81	12160	20240131	40.21	21400	-20.33	20240617	12160	40.21	20240131	23950	-28.81	20230704	12160	40.21	20240131	6.01	N	083930	500	79 억	1156973	N	N	0	N	N
158	20240704	120641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17010	160	2	0.95	580708990	34087	43.37	16860	17150	16860	21900	11800	16850	17036.08	7.76	-5948	17510	17180	17000	16670	16490	17090	16580	80	5050	500	12130	10	1	14912798	2537	61.63	1.38	12	0.23	276.00	12348.00	23950	20230704	-28.98	12160	20240131	39.88	21400	-20.51	20240617	12160	39.88	20240131	23950	-28.98	20230704	12160	39.88	20240131	6.01	N	083930	500	79 억	1156973	N	N	0	N	N
159	20240704	110640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17120	270	2	1.60	380671770	22331	28.41	16860	17150	16860	21900	11800	16850	17046.79	7.76	3735	17510	17180	17000	16670	16490	17090	16580	80	5050	500	12130	10	1	14912798	2553	62.03	1.39	12	0.15	276.00	12348.00	23950	20230704	-28.52	12160	20240131	40.79	21400	-20.00	20240617	12160	40.79	20240131	23950	-28.52	20230704	12160	40.79	20240131	6.01	N	083930	500	79 억	1156973	N	N	0	N	N
160	20240704	100640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17050	200	2	1.19	186216490	10938	13.92	16860	17100	16860	21900	11800	16850	17024.73	7.76	-1647	17510	17180	17000	16670	16490	17090	16580	80	5050	500	12130	10	1	14912798	2543	61.78	1.38	12	0.07	276.00	12348.00	23950	20230704	-28.81	12160	20240131	40.21	21400	-20.33	20240617	12160	40.21	20240131	23950	-28.81	20230704	12160	40.21	20240131	6.01	N	083930	500	79 억	1156973	N	N	0	N	N
161	20240704	090641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17080	230	2	1.36	12585270	740	0.94	16860	17080	16860	21900	11800	16850	17007.12	7.76	-307	17510	17180	17000	16670	16490	17090	16580	80	5050	500	12130	10	1	14912798	2547	61.88	1.38	12	0.00	276.00	12348.00	23950	20230704	-28.68	12160	20240131	40.46	21400	-20.19	20240617	12160	40.46	20240131	23950	-28.68	20230704	12160	40.46	20240131	6.01	N	083930	500	79 억	1156973	N	N	0	N	N
162	20240703	160637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16850	-40	5	-0.24	1332359090	78388	33.76	17110	17330	16820	21950	11830	16890	16997.31	7.83	-12509	17936	17412	17046	16522	16156	17230	16340	80	5060	500	12160	10	1	14912798	2513	61.05	1.36	12	0.53	276.00	12348.00	23950	20230704	-29.65	12160	20240131	38.57	21400	-21.26	20240617	12160	38.57	20240131	23950	-29.65	20230704	12160	38.57	20240131	6.07	N	083930	500	79 억	1168067	N	N	10	N	N
163	20240703	150639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16840	-50	5	-0.30	1196006590	70297	30.28	17110	17330	16820	21950	11830	16890	17013.62	7.83	-13802	17936	17412	17046	16522	16156	17230	16340	80	5060	500	12160	10	1	14912798	2511	61.01	1.36	12	0.47	276.00	12348.00	23950	20230704	-29.69	12160	20240131	38.49	21400	-21.31	20240617	12160	38.49	20240131	23950	-29.69	20230704	12160	38.49	20240131	6.07	N	083930	500	79 억	1168067	N	N	10	N	N
164	20240703	140640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16850	-40	5	-0.24	1101346940	64686	27.86	17110	17330	16820	21950	11830	16890	17026.05	7.83	-14332	17936	17412	17046	16522	16156	17230	16340	80	5060	500	12160	10	1	14912798	2513	61.05	1.36	12	0.43	276.00	12348.00	23950	20230704	-29.65	12160	20240131	38.57	21400	-21.26	20240617	12160	38.57	20240131	23950	-29.65	20230704	12160	38.57	20240131	6.07	N	083930	500	79 억	1168067	N	N	10	N	N
165	20240703	130639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16870	-20	5	-0.12	1008203560	59162	25.48	17110	17330	16850	21950	11830	16890	17041.40	7.83	-14832	17936	17412	17046	16522	16156	17230	16340	80	5060	500	12160	10	1	14912798	2516	61.12	1.37	12	0.40	276.00	12348.00	23950	20230704	-29.56	12160	20240131	38.73	21400	-21.17	20240617	12160	38.73	20240131	23950	-29.56	20230704	12160	38.73	20240131	6.07	N	083930	500	79 억	1168067	N	N	10	N	N
166	20240703	120638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16950	60	2	0.36	897551160	52629	22.67	17110	17330	16850	21950	11830	16890	17054.31	7.83	-12571	17936	17412	17046	16522	16156	17230	16340	80	5060	500	12160	10	1	14912798	2528	61.41	1.37	12	0.35	276.00	12348.00	23950	20230704	-29.23	12160	20240131	39.39	21400	-20.79	20240617	12160	39.39	20240131	23950	-29.23	20230704	12160	39.39	20240131	6.07	N	083930	500	79 억	1168067	N	N	10	N	N
167	20240703	110640	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17000	110	2	0.65	831103400	48708	20.98	17110	17330	16850	21950	11830	16890	17062.98	7.83	-11956	17936	17412	17046	16522	16156	17230	16340	80	5060	500	12160	10	1	14912798	2535	61.59	1.38	12	0.33	276.00	12348.00	23950	20230704	-29.02	12160	20240131	39.80	21400	-20.56	20240617	12160	39.80	20240131	23950	-29.02	20230704	12160	39.80	20240131	6.07	N	083930	500	79 억	1168067	N	N	10	N	N
168	20240703	100641	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17070	180	2	1.07	584991590	34188	14.73	17110	17330	16960	21950	11830	16890	17111.02	7.83	-1954	17936	17412	17046	16522	16156	17230	16340	80	5060	500	12160	10	1	14912798	2546	61.85	1.38	12	0.23	276.00	12348.00	23950	20230704	-28.73	12160	20240131	40.38	21400	-20.23	20240617	12160	40.38	20240131	23950	-28.73	20230704	12160	40.38	20240131	6.07	N	083930	500	79 억	1168067	N	N	10	N	N
169	20240703	090638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17070	180	2	1.07	111695050	6515	2.81	17110	17330	17040	21950	11830	16890	17144.29	7.83	-3328	17936	17412	17046	16522	16156	17230	16340	80	5060	500	12160	10	1	14912798	2546	61.85	1.38	12	0.04	276.00	12348.00	23950	20230704	-28.73	12160	20240131	40.38	21400	-20.23	20240617	12160	40.38	20240131	23950	-28.73	20230704	12160	40.38	20240131	6.07	N	083930	500	79 억	1168067	N	N	10	N	N
170	20240702	160636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16890	-510	5	-2.93	3918901350	231857	128.37	17400	17570	16680	22600	12180	17400	16902.24	7.55	41656	18626	18012	17656	17042	16686	17835	16865	80	5200	500	12520	10	1	14912798	2519	61.20	1.37	12	1.55	276.00	12348.00	23950	20230704	-29.48	12160	20240131	38.90	21400	-21.07	20240617	12160	38.90	20240131	23950	-29.48	20230704	12160	38.90	20240131	6.11	N	083930	500	79 억	1125647	N	N	10	N	N
171	20240702	150637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16880	-520	5	-2.99	3792700740	224377	124.23	17400	17570	16680	22600	12180	17400	16903.25	7.55	42718	18626	18012	17656	17042	16686	17835	16865	80	5200	500	12520	10	1	14912798	2517	61.16	1.37	12	1.50	276.00	12348.00	23950	20230704	-29.52	12160	20240131	38.82	21400	-21.12	20240617	12160	38.82	20240131	23950	-29.52	20230704	12160	38.82	20240131	6.11	N	083930	500	79 억	1125647	N	N	12	N	N
172	20240702	140638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16850	-550	5	-3.16	3646282040	215708	119.43	17400	17570	16680	22600	12180	17400	16903.79	7.55	44610	18626	18012	17656	17042	16686	17835	16865	80	5200	500	12520	10	1	14912798	2513	61.05	1.36	12	1.45	276.00	12348.00	23950	20230704	-29.65	12160	20240131	38.57	21400	-21.26	20240617	12160	38.57	20240131	23950	-29.65	20230704	12160	38.57	20240131	6.11	N	083930	500	79 억	1125647	N	N	12	N	N
173	20240702	130637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16930	-470	5	-2.70	2902381860	171372	94.88	17400	17570	16740	22600	12180	17400	16936.15	7.55	36798	18626	18012	17656	17042	16686	17835	16865	80	5200	500	12520	10	1	14912798	2525	61.34	1.37	12	1.15	276.00	12348.00	23950	20230704	-29.31	12160	20240131	39.23	21400	-20.89	20240617	12160	39.23	20240131	23950	-29.31	20230704	12160	39.23	20240131	6.11	N	083930	500	79 억	1125647	N	N	12	N	N
174	20240702	120638	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16950	-450	5	-2.59	2834374970	167357	92.66	17400	17570	16740	22600	12180	17400	16936.10	7.55	36907	18626	18012	17656	17042	16686	17835	16865	80	5200	500	12520	10	1	14912798	2528	61.41	1.37	12	1.12	276.00	12348.00	23950	20230704	-29.23	12160	20240131	39.39	21400	-20.79	20240617	12160	39.39	20240131	23950	-29.23	20230704	12160	39.39	20240131	6.11	N	083930	500	79 억	1125647	N	N	12	N	N
175	20240702	110637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17080	-320	5	-1.84	2724107870	160864	89.06	17400	17570	16740	22600	12180	17400	16934.23	7.55	34493	18626	18012	17656	17042	16686	17835	16865	80	5200	500	12520	10	1	14912798	2547	61.88	1.38	12	1.08	276.00	12348.00	23950	20230704	-28.68	12160	20240131	40.46	21400	-20.19	20240617	12160	40.46	20240131	23950	-28.68	20230704	12160	40.46	20240131	6.11	N	083930	500	79 억	1125647	N	N	12	N	N
176	20240702	100637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	16810	-590	5	-3.39	1536214700	90203	49.94	17400	17570	16800	22600	12180	17400	17030.64	7.55	8795	18626	18012	17656	17042	16686	17835	16865	80	5200	500	12520	10	1	14912798	2507	60.91	1.36	12	0.60	276.00	12348.00	23950	20230704	-29.81	12160	20240131	38.24	21400	-21.45	20240617	12160	38.24	20240131	23950	-29.81	20230704	12160	38.24	20240131	6.11	N	083930	500	79 억	1125647	N	N	12	N	N
177	20240702	090639	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17330	-70	5	-0.40	86568760	4964	2.75	17400	17570	17330	22600	12180	17400	17439.32	7.55	-934	18626	18012	17656	17042	16686	17835	16865	80	5200	500	12520	10	1	14912798	2584	62.79	1.40	12	0.03	276.00	12348.00	23950	20230704	-27.64	12160	20240131	42.52	21400	-19.02	20240617	12160	42.52	20240131	23950	-27.64	20230704	12160	42.52	20240131	6.11	N	083930	500	79 억	1125647	N	N	12	N	N
178	20240701	160635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17400	-890	5	-4.87	3211233050	180228	189.48	18140	18270	17300	23750	12810	18290	17821.34	7.75	-29800	19030	18660	18400	18030	17770	18530	17900	80	5460	500	13160	10	1	14912798	2595	63.04	1.41	12	1.21	276.00	12348.00	23950	20230704	-27.35	12160	20240131	43.09	21400	-18.69	20240617	12160	43.09	20240131	23950	-27.35	20230704	12160	43.09	20240131	6.12	N	083930	500	79 억	1155556	N	N	12	N	N
179	20240701	150637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17520	-770	5	-4.21	2639242680	147376	154.94	18140	18270	17520	23750	12810	18290	17908.14	7.75	-26552	19030	18660	18400	18030	17770	18530	17900	80	5460	500	13160	10	1	14912798	2613	63.48	1.42	12	0.99	276.00	12348.00	23950	20230704	-26.85	12160	20240131	44.08	21400	-18.13	20240617	12160	44.08	20240131	23950	-26.85	20230704	12160	44.08	20240131	6.12	N	083930	500	79 억	1155556	N	N	4	N	N
180	20240701	140636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17740	-550	5	-3.01	2002896300	111253	116.97	18140	18270	17700	23750	12810	18290	18002.99	7.75	-25916	19030	18660	18400	18030	17770	18530	17900	80	5460	500	13160	10	1	14912798	2646	64.28	1.44	12	0.75	276.00	12348.00	23950	20230704	-25.93	12160	20240131	45.89	21400	-17.10	20240617	12160	45.89	20240131	23950	-25.93	20230704	12160	45.89	20240131	6.12	N	083930	500	79 억	1155556	N	N	4	N	N
181	20240701	130636	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17980	-310	5	-1.69	1194058120	65994	69.38	18140	18270	17970	23750	12810	18290	18093.34	7.75	-16401	19030	18660	18400	18030	17770	18530	17900	80	5460	500	13160	10	1	14912798	2681	65.14	1.46	12	0.44	276.00	12348.00	23950	20230704	-24.93	12160	20240131	47.86	21400	-15.98	20240617	12160	47.86	20240131	23950	-24.93	20230704	12160	47.86	20240131	6.12	N	083930	500	79 억	1155556	N	N	4	N	N
182	20240701	120637	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18020	-270	5	-1.48	1001190270	55284	58.12	18140	18270	17990	23750	12810	18290	18109.84	7.75	-14350	19030	18660	18400	18030	17770	18530	17900	80	5460	500	13160	10	1	14912798	2687	65.29	1.46	12	0.37	276.00	12348.00	23950	20230704	-24.76	12160	20240131	48.19	21400	-15.79	20240617	12160	48.19	20240131	23950	-24.76	20230704	12160	48.19	20240131	6.12	N	083930	500	79 억	1155556	N	N	4	N	N
183	20240701	110635	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18130	-160	5	-0.87	694970750	38293	40.26	18140	18270	18050	23750	12810	18290	18148.65	7.75	-8345	19030	18660	18400	18030	17770	18530	17900	80	5460	500	13160	10	1	14912798	2704	65.69	1.47	12	0.26	276.00	12348.00	23950	20230704	-24.30	12160	20240131	49.10	21400	-15.28	20240617	12160	49.10	20240131	23950	-24.30	20230704	12160	49.10	20240131	6.12	N	083930	500	79 억	1155556	N	N	4	N	N
184	20240701	100634	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18140	-150	5	-0.82	485749360	26731	28.10	18140	18270	18100	23750	12810	18290	18171.62	7.75	-5012	19030	18660	18400	18030	17770	18530	17900	80	5460	500	13160	10	1	14912798	2705	65.72	1.47	12	0.18	276.00	12348.00	23950	20230704	-24.26	12160	20240131	49.18	21400	-15.23	20240617	12160	49.18	20240131	23950	-24.26	20230704	12160	49.18	20240131	6.12	N	083930	500	79 억	1155556	N	N	4	N	N
185	20240701	090633	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18270	-20	5	-0.11	115494580	6333	6.66	18140	18270	18120	23750	12810	18290	18236.68	7.75	-819	19030	18660	18400	18030	17770	18530	17900	80	5460	500	13160	10	1	14912798	2725	66.20	1.48	12	0.04	276.00	12348.00	23950	20230704	-23.72	12160	20240131	50.25	21400	-14.63	20240617	12160	50.25	20240131	23950	-23.72	20230704	12160	50.25	20240131	6.12	N	083930	500	79 억	1155556	N	N	4	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History