KissMeData/036890/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

79 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	160446	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9300	-180	5	-1.90	1565882870	167307	86.70	9550	9550	9110	12320	6640	9480	9358.86	5.27	-3226	9786	9632	9526	9372	9266	9580	9320	112	2840	500	6820	10	1	22482268	2091	7.36	0.84	12	0.74	1264.00	11023.00	16470	20230725	-43.53	8440	20240627	10.19	10810	-13.97	20240102	8440	10.19	20240627	16450	-43.47	20230802	8440	10.19	20240627	2.54	N	036890	500	112 억	1185194	N	N	2	N	N
3	20240731	150446	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9290	-190	5	-2.00	1442209370	153993	79.80	9550	9550	9110	12320	6640	9480	9364.79	5.27	-6071	9786	9632	9526	9372	9266	9580	9320	112	2840	500	6820	10	1	22482268	2089	7.35	0.84	12	0.68	1264.00	11023.00	16470	20230725	-43.59	8440	20240627	10.07	10810	-14.06	20240102	8440	10.07	20240627	16450	-43.53	20230802	8440	10.07	20240627	2.54	N	036890	500	112 억	1185194	N	N	0	N	N
4	20240731	140449	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9350	-130	5	-1.37	954295530	101194	52.44	9550	9550	9320	12320	6640	9480	9429.94	5.27	-12284	9786	9632	9526	9372	9266	9580	9320	112	2840	500	6820	10	1	22482268	2102	7.40	0.85	12	0.45	1264.00	11023.00	16470	20230725	-43.23	8440	20240627	10.78	10810	-13.51	20240102	8440	10.78	20240627	16450	-43.16	20230802	8440	10.78	20240627	2.54	N	036890	500	112 억	1185194	N	N	0	N	N
5	20240731	130447	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9450	-30	5	-0.32	661709020	70002	36.28	9550	9550	9400	12320	6640	9480	9452.38	5.27	-7919	9786	9632	9526	9372	9266	9580	9320	112	2840	500	6820	10	1	22482268	2125	7.48	0.86	12	0.31	1264.00	11023.00	16470	20230725	-42.62	8440	20240627	11.97	10810	-12.58	20240102	8440	11.97	20240627	16450	-42.55	20230802	8440	11.97	20240627	2.54	N	036890	500	112 억	1185194	N	N	0	N	N
6	20240731	120450	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9470	-10	5	-0.11	629711630	66610	34.52	9550	9550	9400	12320	6640	9480	9453.37	5.27	-7397	9786	9632	9526	9372	9266	9580	9320	112	2840	500	6820	10	1	22482268	2129	7.49	0.86	12	0.30	1264.00	11023.00	16470	20230725	-42.50	8440	20240627	12.20	10810	-12.40	20240102	8440	12.20	20240627	16450	-42.43	20230802	8440	12.20	20240627	2.54	N	036890	500	112 억	1185194	N	N	0	N	N
7	20240731	110447	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9450	-30	5	-0.32	575556300	60867	31.54	9550	9550	9400	12320	6640	9480	9455.63	5.27	-7330	9786	9632	9526	9372	9266	9580	9320	112	2840	500	6820	10	1	22482268	2125	7.48	0.86	12	0.27	1264.00	11023.00	16470	20230725	-42.62	8440	20240627	11.97	10810	-12.58	20240102	8440	11.97	20240627	16450	-42.55	20230802	8440	11.97	20240627	2.54	N	036890	500	112 억	1185194	N	N	0	N	N
8	20240731	100447	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9490	10	2	0.11	373614160	39547	20.49	9550	9550	9400	12320	6640	9480	9446.63	5.27	2646	9786	9632	9526	9372	9266	9580	9320	112	2840	500	6820	10	1	22482268	2134	7.51	0.86	12	0.18	1264.00	11023.00	16470	20230725	-42.38	8440	20240627	12.44	10810	-12.21	20240102	8440	12.44	20240627	16450	-42.31	20230802	8440	12.44	20240627	2.54	N	036890	500	112 억	1185194	N	N	0	N	N
9	20240731	090442	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9530	50	2	0.53	21202810	2229	1.16	9550	9550	9490	12320	6640	9480	9532.13	5.27	-407	9786	9632	9526	9372	9266	9580	9320	112	2840	500	6820	10	1	22482268	2143	7.54	0.86	12	0.01	1264.00	11023.00	16470	20230725	-42.14	8440	20240627	12.91	10810	-11.84	20240102	8440	12.91	20240627	16450	-42.07	20230802	8440	12.91	20240627	2.54	N	036890	500	112 억	1185194	N	N	0	N	N
10	20240730	160435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9480	-170	5	-1.76	1809363270	189917	70.76	9600	9680	9420	12540	6760	9650	9527.10	5.43	-35029	10063	9856	9743	9536	9423	9800	9480	112	2890	500	6940	10	1	22482268	2131	7.50	0.86	12	0.84	1264.00	11023.00	16470	20230725	-42.44	8440	20240627	12.32	10810	-12.30	20240102	8440	12.32	20240627	16450	-42.37	20230802	8440	12.32	20240627	2.53	N	036890	500	112 억	1220215	N	N	4	N	N
11	20240730	150443	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9500	-150	5	-1.55	1721486040	180634	67.30	9600	9680	9420	12540	6760	9650	9530.09	5.43	-37426	10063	9856	9743	9536	9423	9800	9480	112	2890	500	6940	10	1	22482268	2136	7.52	0.86	12	0.80	1264.00	11023.00	16470	20230725	-42.32	8440	20240627	12.56	10810	-12.12	20240102	8440	12.56	20240627	16450	-42.25	20230802	8440	12.56	20240627	2.53	N	036890	500	112 억	1220215	N	N	4	N	N
12	20240730	140437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9480	-170	5	-1.76	1521058520	159437	59.40	9600	9680	9450	12540	6760	9650	9540.03	5.43	-32334	10063	9856	9743	9536	9423	9800	9480	112	2890	500	6940	10	1	22482268	2131	7.50	0.86	12	0.71	1264.00	11023.00	16470	20230725	-42.44	8440	20240627	12.32	10810	-12.30	20240102	8440	12.32	20240627	16450	-42.37	20230802	8440	12.32	20240627	2.53	N	036890	500	112 억	1220215	N	N	4	N	N
13	20240730	130441	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9540	-110	5	-1.14	1413164730	148088	55.17	9600	9680	9450	12540	6760	9650	9542.57	5.43	-31688	10063	9856	9743	9536	9423	9800	9480	112	2890	500	6940	10	1	22482268	2145	7.55	0.87	12	0.66	1264.00	11023.00	16470	20230725	-42.08	8440	20240627	13.03	10810	-11.75	20240102	8440	13.03	20240627	16450	-42.01	20230802	8440	13.03	20240627	2.53	N	036890	500	112 억	1220215	N	N	4	N	N
14	20240730	120438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9480	-170	5	-1.76	1350529310	141483	52.71	9600	9680	9450	12540	6760	9650	9545.36	5.43	-29800	10063	9856	9743	9536	9423	9800	9480	112	2890	500	6940	10	1	22482268	2131	7.50	0.86	12	0.63	1264.00	11023.00	16470	20230725	-42.44	8440	20240627	12.32	10810	-12.30	20240102	8440	12.32	20240627	16450	-42.37	20230802	8440	12.32	20240627	2.53	N	036890	500	112 억	1220215	N	N	4	N	N
15	20240730	110442	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9480	-170	5	-1.76	1273013590	133301	49.66	9600	9680	9460	12540	6760	9650	9549.75	5.43	-28058	10063	9856	9743	9536	9423	9800	9480	112	2890	500	6940	10	1	22482268	2131	7.50	0.86	12	0.59	1264.00	11023.00	16470	20230725	-42.44	8440	20240627	12.32	10810	-12.30	20240102	8440	12.32	20240627	16450	-42.37	20230802	8440	12.32	20240627	2.53	N	036890	500	112 억	1220215	N	N	4	N	N
16	20240730	100441	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9550	-100	5	-1.04	1021027220	106758	39.78	9600	9680	9470	12540	6760	9650	9563.76	5.43	-35880	10063	9856	9743	9536	9423	9800	9480	112	2890	500	6940	10	1	22482268	2147	7.56	0.87	12	0.47	1264.00	11023.00	16470	20230725	-42.02	8440	20240627	13.15	10810	-11.66	20240102	8440	13.15	20240627	16450	-41.95	20230802	8440	13.15	20240627	2.53	N	036890	500	112 억	1220215	N	N	4	N	N
17	20240730	090443	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9550	-100	5	-1.04	244331280	25529	9.51	9600	9620	9500	12540	6760	9650	9570.03	5.43	-10281	10063	9856	9743	9536	9423	9800	9480	112	2890	500	6940	10	1	22482268	2147	7.56	0.87	12	0.11	1264.00	11023.00	16470	20230725	-42.02	8440	20240627	13.15	10810	-11.66	20240102	8440	13.15	20240627	16450	-41.95	20230802	8440	13.15	20240627	2.53	N	036890	500	112 억	1220215	N	N	4	N	N
18	20240729	160437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9650	-350	5	-3.50	2591330330	266451	60.74	9950	9950	9630	13000	7000	10000	9724.77	5.53	-24195	10260	10130	9940	9810	9620	10195	9875	112	3000	500	7200	10	1	22482268	2170	7.63	0.88	12	1.19	1264.00	11023.00	16470	20230725	-41.41	8440	20240627	14.34	10810	-10.73	20240102	8440	14.34	20240627	16450	-41.34	20230802	8440	14.34	20240627	2.40	N	036890	500	112 억	1243906	N	N	4	N	N
19	20240729	150439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9670	-330	5	-3.30	2282538400	234449	53.45	9950	9950	9630	13000	7000	10000	9734.62	5.53	-22598	10260	10130	9940	9810	9620	10195	9875	112	3000	500	7200	10	1	22482268	2174	7.65	0.88	12	1.04	1264.00	11023.00	16470	20230725	-41.29	8440	20240627	14.57	10810	-10.55	20240102	8440	14.57	20240627	16450	-41.22	20230802	8440	14.57	20240627	2.40	N	036890	500	112 억	1243906	N	N	0	N	N
20	20240729	140443	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9730	-270	5	-2.70	1993365260	204602	46.64	9950	9950	9630	13000	7000	10000	9741.38	5.53	-20513	10260	10130	9940	9810	9620	10195	9875	112	3000	500	7200	10	1	22482268	2188	7.70	0.88	12	0.91	1264.00	11023.00	16470	20230725	-40.92	8440	20240627	15.28	10810	-9.99	20240102	8440	15.28	20240627	16450	-40.85	20230802	8440	15.28	20240627	2.40	N	036890	500	112 억	1243906	N	N	0	N	N
21	20240729	130447	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9720	-280	5	-2.80	1877156750	192663	43.92	9950	9950	9630	13000	7000	10000	9741.87	5.53	-19512	10260	10130	9940	9810	9620	10195	9875	112	3000	500	7200	10	1	22482268	2185	7.69	0.88	12	0.86	1264.00	11023.00	16470	20230725	-40.98	8440	20240627	15.17	10810	-10.08	20240102	8440	15.17	20240627	16450	-40.91	20230802	8440	15.17	20240627	2.40	N	036890	500	112 억	1243906	N	N	0	N	N
22	20240729	120438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9760	-240	5	-2.40	1698282860	174277	39.73	9950	9950	9630	13000	7000	10000	9743.26	5.53	-19414	10260	10130	9940	9810	9620	10195	9875	112	3000	500	7200	10	1	22482268	2194	7.72	0.89	12	0.78	1264.00	11023.00	16470	20230725	-40.74	8440	20240627	15.64	10810	-9.71	20240102	8440	15.64	20240627	16450	-40.67	20230802	8440	15.64	20240627	2.40	N	036890	500	112 억	1243906	N	N	0	N	N
23	20240729	110441	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9730	-270	5	-2.70	1589532680	163139	37.19	9950	9950	9630	13000	7000	10000	9741.84	5.53	-16771	10260	10130	9940	9810	9620	10195	9875	112	3000	500	7200	10	1	22482268	2188	7.70	0.88	12	0.73	1264.00	11023.00	16470	20230725	-40.92	8440	20240627	15.28	10810	-9.99	20240102	8440	15.28	20240627	16450	-40.85	20230802	8440	15.28	20240627	2.40	N	036890	500	112 억	1243906	N	N	0	N	N
24	20240729	100439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9730	-270	5	-2.70	1293149550	132733	30.26	9950	9950	9630	13000	7000	10000	9740.53	5.53	-13238	10260	10130	9940	9810	9620	10195	9875	112	3000	500	7200	10	1	22482268	2188	7.70	0.88	12	0.59	1264.00	11023.00	16470	20230725	-40.92	8440	20240627	15.28	10810	-9.99	20240102	8440	15.28	20240627	16450	-40.85	20230802	8440	15.28	20240627	2.40	N	036890	500	112 억	1243906	N	N	0	N	N
25	20240729	090435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9780	-220	5	-2.20	339303670	34539	7.87	9950	9950	9750	13000	7000	10000	9818.53	5.53	-2698	10260	10130	9940	9810	9620	10195	9875	112	3000	500	7200	10	1	22482268	2199	7.74	0.89	12	0.15	1264.00	11023.00	16470	20230725	-40.62	8440	20240627	15.88	10810	-9.53	20240102	8440	15.88	20240627	16450	-40.55	20230802	8440	15.88	20240627	2.40	N	036890	500	112 억	1243906	N	N	0	N	N
26	20240726	160430	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10000	390	2	4.06	4324593300	435674	76.76	9800	10070	9750	12490	6730	9610	9925.94	5.31	55198	10143	9876	9673	9406	9203	9775	9305	112	2880	500	6910	10	1	22482268	2248	7.91	0.91	12	1.94	1264.00	11023.00	16470	20230725	-39.28	8440	20240627	18.48	10810	-7.49	20240102	8440	18.48	20240627	16450	-39.21	20230802	8440	18.48	20240627	2.31	N	036890	500	112 억	1192959	N	N	0	N	N
27	20240726	150434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10000	390	2	4.06	4081347610	411335	72.48	9800	10070	9750	12490	6730	9610	9922.20	5.31	54806	10143	9876	9673	9406	9203	9775	9305	112	2880	500	6910	10	1	22482268	2248	7.91	0.91	12	1.83	1264.00	11023.00	16470	20230725	-39.28	8440	20240627	18.48	10810	-7.49	20240102	8440	18.48	20240627	16450	-39.21	20230802	8440	18.48	20240627	2.31	N	036890	500	112 억	1192959	N	N	0	N	N
28	20240726	140436	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9950	340	2	3.54	3598569350	363034	63.96	9800	10070	9750	12490	6730	9610	9912.49	5.31	49612	10143	9876	9673	9406	9203	9775	9305	112	2880	500	6910	10	1	22482268	2237	7.87	0.90	12	1.61	1264.00	11023.00	16470	20230725	-39.59	8440	20240627	17.89	10810	-7.96	20240102	8440	17.89	20240627	16450	-39.51	20230802	8440	17.89	20240627	2.31	N	036890	500	112 억	1192959	N	N	0	N	N
29	20240726	130436	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9980	370	2	3.85	3255057520	328567	57.89	9800	10070	9750	12490	6730	9610	9906.83	5.31	54978	10143	9876	9673	9406	9203	9775	9305	112	2880	500	6910	10	1	22482268	2244	7.90	0.91	12	1.46	1264.00	11023.00	16470	20230725	-39.40	8440	20240627	18.25	10810	-7.68	20240102	8440	18.25	20240627	16450	-39.33	20230802	8440	18.25	20240627	2.31	N	036890	500	112 억	1192959	N	N	0	N	N
30	20240726	120439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10050	440	2	4.58	2917907160	294800	51.94	9800	10070	9750	12490	6730	9610	9897.92	5.31	54114	10143	9876	9673	9406	9203	9775	9305	112	2880	500	6910	10	1	22482268	2259	7.95	0.91	12	1.31	1264.00	11023.00	16470	20230725	-38.98	8440	20240627	19.08	10810	-7.03	20240102	8440	19.08	20240627	16450	-38.91	20230802	8440	19.08	20240627	2.31	N	036890	500	112 억	1192959	N	N	0	N	N
31	20240726	110437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9860	250	2	2.60	1667620210	169381	29.84	9800	9960	9750	12490	6730	9610	9845.38	5.31	9861	10143	9876	9673	9406	9203	9775	9305	112	2880	500	6910	10	1	22482268	2217	7.80	0.89	12	0.75	1264.00	11023.00	16470	20230725	-40.13	8440	20240627	16.82	10810	-8.79	20240102	8440	16.82	20240627	16450	-40.06	20230802	8440	16.82	20240627	2.31	N	036890	500	112 억	1192959	N	N	0	N	N
32	20240726	100436	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9870	260	2	2.71	1360392240	138238	24.36	9800	9960	9750	12490	6730	9610	9840.95	5.31	6823	10143	9876	9673	9406	9203	9775	9305	112	2880	500	6910	10	1	22482268	2219	7.81	0.90	12	0.61	1264.00	11023.00	16470	20230725	-40.07	8440	20240627	16.94	10810	-8.70	20240102	8440	16.94	20240627	16450	-40.00	20230802	8440	16.94	20240627	2.31	N	036890	500	112 억	1192959	N	N	0	N	N
33	20240726	090434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9860	250	2	2.60	425471680	43254	7.62	9800	9930	9790	12490	6730	9610	9836.60	5.31	4126	10143	9876	9673	9406	9203	9775	9305	112	2880	500	6910	10	1	22482268	2217	7.80	0.89	12	0.19	1264.00	11023.00	16470	20230725	-40.13	8440	20240627	16.82	10810	-8.79	20240102	8440	16.82	20240627	16450	-40.06	20230802	8440	16.82	20240627	2.31	N	036890	500	112 억	1192959	N	N	0	N	N
34	20240725	160433	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9610	0	3	0.00	5476578390	563897	144.11	9670	9940	9470	12490	6730	9610	9712.64	5.63	-82312	10036	9822	9686	9472	9336	9755	9405	112	2880	500	6910	10	1	22482268	2161	7.60	0.87	12	2.51	1264.00	11023.00	16470	20230725	-41.65	8440	20240627	13.86	10810	-11.10	20240102	8440	13.86	20240627	16470	-41.65	20230725	8440	13.86	20240627	2.54	N	036890	500	112 억	1264868	N	N	0	N	N
35	20240725	150440	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9560	-50	5	-0.52	5076731730	522010	133.40	9670	9940	9510	12490	6730	9610	9725.68	5.63	-74789	10036	9822	9686	9472	9336	9755	9405	112	2880	500	6910	10	1	22482268	2149	7.56	0.87	12	2.32	1264.00	11023.00	16470	20230725	-41.96	8440	20240627	13.27	10810	-11.56	20240102	8440	13.27	20240627	16470	-41.96	20230725	8440	13.27	20240627	2.54	N	036890	500	112 억	1264868	N	N	0	N	N
36	20240725	140439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9770	160	2	1.66	4462774400	458307	117.12	9670	9940	9510	12490	6730	9610	9737.93	5.63	-56553	10036	9822	9686	9472	9336	9755	9405	112	2880	500	6910	10	1	22482268	2197	7.73	0.89	12	2.04	1264.00	11023.00	16470	20230725	-40.68	8440	20240627	15.76	10810	-9.62	20240102	8440	15.76	20240627	16470	-40.68	20230725	8440	15.76	20240627	2.54	N	036890	500	112 억	1264868	N	N	0	N	N
37	20240725	130436	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9820	210	2	2.19	4140208990	425222	108.67	9670	9940	9510	12490	6730	9610	9737.02	5.63	-59896	10036	9822	9686	9472	9336	9755	9405	112	2880	500	6910	10	1	22482268	2208	7.77	0.89	12	1.89	1264.00	11023.00	16470	20230725	-40.38	8440	20240627	16.35	10810	-9.16	20240102	8440	16.35	20240627	16470	-40.38	20230725	8440	16.35	20240627	2.54	N	036890	500	112 억	1264868	N	N	0	N	N
38	20240725	120437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9610	0	3	0.00	3217568620	331239	84.65	9670	9870	9510	12490	6730	9610	9714.20	5.63	-69120	10036	9822	9686	9472	9336	9755	9405	112	2880	500	6910	10	1	22482268	2161	7.60	0.87	12	1.47	1264.00	11023.00	16470	20230725	-41.65	8440	20240627	13.86	10810	-11.10	20240102	8440	13.86	20240627	16470	-41.65	20230725	8440	13.86	20240627	2.54	N	036890	500	112 억	1264868	N	N	0	N	N
39	20240725	110434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9660	50	2	0.52	2879671450	296255	75.71	9670	9870	9510	12490	6730	9610	9720.79	5.63	-55257	10036	9822	9686	9472	9336	9755	9405	112	2880	500	6910	10	1	22482268	2172	7.64	0.88	12	1.32	1264.00	11023.00	16470	20230725	-41.35	8440	20240627	14.45	10810	-10.64	20240102	8440	14.45	20240627	16470	-41.35	20230725	8440	14.45	20240627	2.54	N	036890	500	112 억	1264868	N	N	0	N	N
40	20240725	100435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9710	100	2	1.04	2100198390	216292	55.27	9670	9870	9510	12490	6730	9610	9710.69	5.63	-57532	10036	9822	9686	9472	9336	9755	9405	112	2880	500	6910	10	1	22482268	2183	7.68	0.88	12	0.96	1264.00	11023.00	16470	20230725	-41.04	8440	20240627	15.05	10810	-10.18	20240102	8440	15.05	20240627	16470	-41.04	20230725	8440	15.05	20240627	2.54	N	036890	500	112 억	1264868	N	N	0	N	N
41	20240725	090433	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9820	210	2	2.19	476781170	48988	12.52	9670	9840	9670	12490	6730	9610	9736.38	5.63	-14907	10036	9822	9686	9472	9336	9755	9405	112	2880	500	6910	10	1	22482268	2208	7.77	0.89	12	0.22	1264.00	11023.00	16470	20230725	-40.38	8440	20240627	16.35	10810	-9.16	20240102	8440	16.35	20240627	16470	-40.38	20230725	8440	16.35	20240627	2.54	N	036890	500	112 억	1264868	N	N	0	N	N
42	20240724	160431	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9610	-370	5	-3.71	3573989130	368913	42.49	9890	9900	9550	12970	6990	9980	9686.86	5.76	-44209	10900	10440	9970	9510	9040	10670	9740	112	2990	500	7180	10	1	22482268	2161	7.60	0.87	12	1.64	1264.00	11023.00	16470	20230725	-41.65	8440	20240627	13.86	10810	-11.10	20240102	8440	13.86	20240627	16470	-41.65	20230725	8440	13.86	20240627	2.40	N	036890	500	112 억	1294434	N	N	11	N	N
43	20240724	150437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9620	-360	5	-3.61	3404221120	351248	40.45	9890	9900	9550	12970	6990	9980	9690.40	5.76	-39851	10900	10440	9970	9510	9040	10670	9740	112	2990	500	7180	10	1	22482268	2163	7.61	0.87	12	1.56	1264.00	11023.00	16470	20230725	-41.59	8440	20240627	13.98	10810	-11.01	20240102	8440	13.98	20240627	16470	-41.59	20230725	8440	13.98	20240627	2.40	N	036890	500	112 억	1294434	N	N	11	N	N
44	20240724	140434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9650	-330	5	-3.31	2672185580	275646	31.74	9890	9900	9550	12970	6990	9980	9692.51	5.76	-13705	10900	10440	9970	9510	9040	10670	9740	112	2990	500	7180	10	1	22482268	2170	7.63	0.88	12	1.23	1264.00	11023.00	16470	20230725	-41.41	8440	20240627	14.34	10810	-10.73	20240102	8440	14.34	20240627	16470	-41.41	20230725	8440	14.34	20240627	2.40	N	036890	500	112 억	1294434	N	N	11	N	N
45	20240724	130437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9630	-350	5	-3.51	2367385420	243984	28.10	9890	9900	9550	12970	6990	9980	9701.12	5.76	-4902	10900	10440	9970	9510	9040	10670	9740	112	2990	500	7180	10	1	22482268	2165	7.62	0.87	12	1.09	1264.00	11023.00	16470	20230725	-41.53	8440	20240627	14.10	10810	-10.92	20240102	8440	14.10	20240627	16470	-41.53	20230725	8440	14.10	20240627	2.40	N	036890	500	112 억	1294434	N	N	11	N	N
46	20240724	120440	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9640	-340	5	-3.41	2159481800	222461	25.62	9890	9900	9550	12970	6990	9980	9705.16	5.76	468	10900	10440	9970	9510	9040	10670	9740	112	2990	500	7180	10	1	22482268	2167	7.63	0.87	12	0.99	1264.00	11023.00	16470	20230725	-41.47	8440	20240627	14.22	10810	-10.82	20240102	8440	14.22	20240627	16470	-41.47	20230725	8440	14.22	20240627	2.40	N	036890	500	112 억	1294434	N	N	11	N	N
47	20240724	110437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9610	-370	5	-3.71	1712190660	175845	20.25	9890	9900	9600	12970	6990	9980	9734.59	5.76	-5092	10900	10440	9970	9510	9040	10670	9740	112	2990	500	7180	10	1	22482268	2161	7.60	0.87	12	0.78	1264.00	11023.00	16470	20230725	-41.65	8440	20240627	13.86	10810	-11.10	20240102	8440	13.86	20240627	16470	-41.65	20230725	8440	13.86	20240627	2.40	N	036890	500	112 억	1294434	N	N	11	N	N
48	20240724	100437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9680	-300	5	-3.01	1130963970	115568	13.31	9890	9900	9670	12970	6990	9980	9783.27	5.76	-8545	10900	10440	9970	9510	9040	10670	9740	112	2990	500	7180	10	1	22482268	2176	7.66	0.88	12	0.51	1264.00	11023.00	16470	20230725	-41.23	8440	20240627	14.69	10810	-10.45	20240102	8440	14.69	20240627	16470	-41.23	20230725	8440	14.69	20240627	2.40	N	036890	500	112 억	1294434	N	N	11	N	N
49	20240724	090435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9820	-160	5	-1.60	232611310	23651	2.72	9890	9900	9750	12970	6990	9980	9824.08	5.76	-1505	10900	10440	9970	9510	9040	10670	9740	112	2990	500	7180	10	1	22482268	2208	7.77	0.89	12	0.11	1264.00	11023.00	16470	20230725	-40.38	8440	20240627	16.35	10810	-9.16	20240102	8440	16.35	20240627	16470	-40.38	20230725	8440	16.35	20240627	2.40	N	036890	500	112 억	1294434	N	N	11	N	N
50	20240723	160428	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9980	120	2	1.22	8694668420	866158	141.73	9600	10430	9500	12810	6910	9860	10038.61	5.57	43079	10313	10086	9743	9516	9173	10200	9630	112	2950	500	7090	10	1	22482268	2244	7.90	0.91	12	3.85	1264.00	11023.00	16470	20230725	-39.40	8440	20240627	18.25	10810	-7.68	20240102	8440	18.25	20240627	16470	-39.40	20230725	8440	18.25	20240627	2.42	N	036890	500	112 억	1251681	N	N	11	N	N
51	20240723	150441	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9980	120	2	1.22	8464233910	843068	137.95	9600	10430	9500	12810	6910	9860	10039.91	5.57	47409	10313	10086	9743	9516	9173	10200	9630	112	2950	500	7090	10	1	22482268	2244	7.90	0.91	12	3.75	1264.00	11023.00	16470	20230725	-39.40	8440	20240627	18.25	10810	-7.68	20240102	8440	18.25	20240627	16470	-39.40	20230725	8440	18.25	20240627	2.42	N	036890	500	112 억	1251681	N	N	16	N	N
52	20240723	140431	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10110	250	2	2.54	8045952390	801427	131.14	9600	10430	9500	12810	6910	9860	10039.65	5.57	48530	10313	10086	9743	9516	9173	10200	9630	112	2950	500	7090	10	1	22482268	2273	8.00	0.92	12	3.56	1264.00	11023.00	16470	20230725	-38.62	8440	20240627	19.79	10810	-6.48	20240102	8440	19.79	20240627	16470	-38.62	20230725	8440	19.79	20240627	2.42	N	036890	500	112 억	1251681	N	N	16	N	N
53	20240723	130429	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10130	270	2	2.74	7352367830	733081	119.96	9600	10430	9500	12810	6910	9860	10029.53	5.57	50388	10313	10086	9743	9516	9173	10200	9630	112	2950	500	7090	10	1	22482268	2277	8.01	0.92	12	3.26	1264.00	11023.00	16470	20230725	-38.49	8440	20240627	20.02	10810	-6.29	20240102	8440	20.02	20240627	16470	-38.49	20230725	8440	20.02	20240627	2.42	N	036890	500	112 억	1251681	N	N	16	N	N
54	20240723	120432	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10100	240	2	2.43	6695008740	667685	109.26	9600	10430	9500	12810	6910	9860	10027.33	5.57	37490	10313	10086	9743	9516	9173	10200	9630	112	2950	500	7090	10	1	22482268	2271	7.99	0.92	12	2.97	1264.00	11023.00	16470	20230725	-38.68	8440	20240627	19.67	10810	-6.57	20240102	8440	19.67	20240627	16470	-38.68	20230725	8440	19.67	20240627	2.42	N	036890	500	112 억	1251681	N	N	16	N	N
55	20240723	110433	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	10080	220	2	2.23	2809656080	287295	47.01	9600	10090	9500	12810	6910	9860	9779.54	5.57	12018	10313	10086	9743	9516	9173	10200	9630	112	2950	500	7090	10	1	22482268	2266	7.97	0.91	12	1.28	1264.00	11023.00	16470	20230725	-38.80	8440	20240627	19.43	10810	-6.75	20240102	8440	19.43	20240627	16470	-38.80	20230725	8440	19.43	20240627	2.42	N	036890	500	112 억	1251681	N	N	16	N	N
56	20240723	100433	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9600	-260	5	-2.64	1111136370	115874	18.96	9600	9740	9500	12810	6910	9860	9587.95	5.57	18821	10313	10086	9743	9516	9173	10200	9630	112	2950	500	7090	10	1	22482268	2158	7.59	0.87	12	0.52	1264.00	11023.00	16470	20230725	-41.71	8440	20240627	13.74	10810	-11.19	20240102	8440	13.74	20240627	16470	-41.71	20230725	8440	13.74	20240627	2.42	N	036890	500	112 억	1251681	N	N	16	N	N
57	20240723	090434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9560	-300	5	-3.04	331940830	34683	5.68	9600	9610	9500	12810	6910	9860	9566.30	5.57	-1165	10313	10086	9743	9516	9173	10200	9630	112	2950	500	7090	10	1	22482268	2149	7.56	0.87	12	0.15	1264.00	11023.00	16470	20230725	-41.96	8440	20240627	13.27	10810	-11.56	20240102	8440	13.27	20240627	16470	-41.96	20230725	8440	13.27	20240627	2.42	N	036890	500	112 억	1251681	N	N	16	N	N
58	20240722	160427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9860	420	2	4.45	5895061590	606425	389.80	9440	9970	9400	12270	6610	9440	9720.49	5.65	-16428	9660	9550	9390	9280	9120	9605	9335	112	2830	500	6790	10	1	22482268	2217	7.80	0.89	12	2.70	1264.00	11023.00	16470	20230725	-40.13	8440	20240627	16.82	10810	-8.79	20240102	8440	16.82	20240627	16470	-40.13	20230725	8440	16.82	20240627	2.39	N	036890	500	112 억	1270746	N	N	16	N	N
59	20240722	150433	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9850	410	2	4.34	5625817320	579042	372.20	9440	9970	9400	12270	6610	9440	9715.74	5.65	-16195	9660	9550	9390	9280	9120	9605	9335	112	2830	500	6790	10	1	22482268	2215	7.79	0.89	12	2.58	1264.00	11023.00	16470	20230725	-40.19	8440	20240627	16.71	10810	-8.88	20240102	8440	16.71	20240627	16470	-40.19	20230725	8440	16.71	20240627	2.39	N	036890	500	112 억	1270746	N	N	2	N	N
60	20240722	140434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9830	390	2	4.13	4711067660	486346	312.62	9440	9970	9400	12270	6610	9440	9686.66	5.65	-29881	9660	9550	9390	9280	9120	9605	9335	112	2830	500	6790	10	1	22482268	2210	7.78	0.89	12	2.16	1264.00	11023.00	16470	20230725	-40.32	8440	20240627	16.47	10810	-9.07	20240102	8440	16.47	20240627	16470	-40.32	20230725	8440	16.47	20240627	2.39	N	036890	500	112 억	1270746	N	N	2	N	N
61	20240722	130430	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9760	320	2	3.39	4024350980	416200	267.53	9440	9970	9400	12270	6610	9440	9669.28	5.65	-36603	9660	9550	9390	9280	9120	9605	9335	112	2830	500	6790	10	1	22482268	2194	7.72	0.89	12	1.85	1264.00	11023.00	16470	20230725	-40.74	8440	20240627	15.64	10810	-9.71	20240102	8440	15.64	20240627	16470	-40.74	20230725	8440	15.64	20240627	2.39	N	036890	500	112 억	1270746	N	N	2	N	N
62	20240722	120431	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9590	150	2	1.59	3305260610	342030	219.85	9440	9970	9400	12270	6610	9440	9663.66	5.65	-41275	9660	9550	9390	9280	9120	9605	9335	112	2830	500	6790	10	1	22482268	2156	7.59	0.87	12	1.52	1264.00	11023.00	16470	20230725	-41.77	8440	20240627	13.63	10810	-11.29	20240102	8440	13.63	20240627	16470	-41.77	20230725	8440	13.63	20240627	2.39	N	036890	500	112 억	1270746	N	N	2	N	N
63	20240722	110431	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9520	80	2	0.85	2942162330	304047	195.44	9440	9970	9400	12270	6610	9440	9676.68	5.65	-37841	9660	9550	9390	9280	9120	9605	9335	112	2830	500	6790	10	1	22482268	2140	7.53	0.86	12	1.35	1264.00	11023.00	16470	20230725	-42.20	8440	20240627	12.80	10810	-11.93	20240102	8440	12.80	20240627	16470	-42.20	20230725	8440	12.80	20240627	2.39	N	036890	500	112 억	1270746	N	N	2	N	N
64	20240722	100431	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9560	120	2	1.27	2389687660	246055	158.16	9440	9970	9400	12270	6610	9440	9712.02	5.65	-30719	9660	9550	9390	9280	9120	9605	9335	112	2830	500	6790	10	1	22482268	2149	7.56	0.87	12	1.09	1264.00	11023.00	16470	20230725	-41.96	8440	20240627	13.27	10810	-11.56	20240102	8440	13.27	20240627	16470	-41.96	20230725	8440	13.27	20240627	2.39	N	036890	500	112 억	1270746	N	N	2	N	N
65	20240722	090428	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9490	50	2	0.53	51460750	5455	3.51	9440	9520	9400	12270	6610	9440	9433.67	5.65	-757	9660	9550	9390	9280	9120	9605	9335	112	2830	500	6790	10	1	22482268	2134	7.51	0.86	12	0.02	1264.00	11023.00	16470	20230725	-42.38	8440	20240627	12.44	10810	-12.21	20240102	8440	12.44	20240627	16470	-42.38	20230725	8440	12.44	20240627	2.39	N	036890	500	112 억	1270746	N	N	2	N	N
66	20240719	160423	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9440	-40	5	-0.42	1436073920	153591	50.61	9400	9500	9230	12320	6640	9480	9349.13	5.76	-25500	10046	9762	9606	9322	9166	9685	9245	112	2840	500	6820	10	1	22482268	2122	7.47	0.86	12	0.68	1264.00	11023.00	16470	20230725	-42.68	8440	20240627	11.85	10810	-12.67	20240102	8440	11.85	20240627	16470	-42.68	20230725	8440	11.85	20240627	2.42	N	036890	500	112 억	1294560	N	N	2	N	N
67	20240719	150425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9450	-30	5	-0.32	1342966740	143706	47.35	9400	9500	9230	12320	6640	9480	9344.85	5.76	-24451	10046	9762	9606	9322	9166	9685	9245	112	2840	500	6820	10	1	22482268	2125	7.48	0.86	12	0.64	1264.00	11023.00	16470	20230725	-42.62	8440	20240627	11.97	10810	-12.58	20240102	8440	11.97	20240627	16470	-42.62	20230725	8440	11.97	20240627	2.42	N	036890	500	112 억	1294560	N	N	16	N	N
68	20240719	140428	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9370	-110	5	-1.16	1109674280	118993	39.21	9400	9470	9230	12320	6640	9480	9325.01	5.76	-15683	10046	9762	9606	9322	9166	9685	9245	112	2840	500	6820	10	1	22482268	2107	7.41	0.85	12	0.53	1264.00	11023.00	16470	20230725	-43.11	8440	20240627	11.02	10810	-13.32	20240102	8440	11.02	20240627	16470	-43.11	20230725	8440	11.02	20240627	2.42	N	036890	500	112 억	1294560	N	N	16	N	N
69	20240719	130422	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9370	-110	5	-1.16	1034676740	110979	36.57	9400	9470	9230	12320	6640	9480	9322.59	5.76	-12756	10046	9762	9606	9322	9166	9685	9245	112	2840	500	6820	10	1	22482268	2107	7.41	0.85	12	0.49	1264.00	11023.00	16470	20230725	-43.11	8440	20240627	11.02	10810	-13.32	20240102	8440	11.02	20240627	16470	-43.11	20230725	8440	11.02	20240627	2.42	N	036890	500	112 억	1294560	N	N	16	N	N
70	20240719	120421	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9370	-110	5	-1.16	788143370	84599	27.87	9400	9470	9230	12320	6640	9480	9315.43	5.76	-8879	10046	9762	9606	9322	9166	9685	9245	112	2840	500	6820	10	1	22482268	2107	7.41	0.85	12	0.38	1264.00	11023.00	16470	20230725	-43.11	8440	20240627	11.02	10810	-13.32	20240102	8440	11.02	20240627	16470	-43.11	20230725	8440	11.02	20240627	2.42	N	036890	500	112 억	1294560	N	N	16	N	N
71	20240719	110424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9340	-140	5	-1.48	689647800	74065	24.40	9400	9470	9230	12320	6640	9480	9310.45	5.76	-7001	10046	9762	9606	9322	9166	9685	9245	112	2840	500	6820	10	1	22482268	2100	7.39	0.85	12	0.33	1264.00	11023.00	16470	20230725	-43.29	8440	20240627	10.66	10810	-13.60	20240102	8440	10.66	20240627	16470	-43.29	20230725	8440	10.66	20240627	2.42	N	036890	500	112 억	1294560	N	N	16	N	N
72	20240719	100351	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9340	-140	5	-1.48	509867810	54759	18.04	9400	9470	9230	12320	6640	9480	9309.85	5.76	-1276	10046	9762	9606	9322	9166	9685	9245	112	2840	500	6820	10	1	22482268	2100	7.39	0.85	12	0.24	1264.00	11023.00	16470	20230725	-43.29	8440	20240627	10.66	10810	-13.60	20240102	8440	10.66	20240627	16470	-43.29	20230725	8440	10.66	20240627	2.42	N	036890	500	112 억	1294560	N	N	16	N	N
73	20240719	090434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9360	-120	5	-1.27	99273400	10565	3.48	9400	9470	9360	12320	6640	9480	9393.07	5.76	706	10046	9762	9606	9322	9166	9685	9245	112	2840	500	6820	10	1	22482268	2104	7.41	0.85	12	0.05	1264.00	11023.00	16470	20230725	-43.17	8440	20240627	10.90	10810	-13.41	20240102	8440	10.90	20240627	16470	-43.17	20230725	8440	10.90	20240627	2.42	N	036890	500	112 억	1294560	N	N	16	N	N
74	20240718	160417	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9480	-200	5	-2.07	2902807590	302478	51.23	9630	9890	9450	12580	6780	9680	9597.33	5.73	6132	10240	9960	9810	9530	9380	9885	9455	112	2900	500	6960	10	1	22482268	2131	7.50	0.86	12	1.35	1264.00	11023.00	16470	20230725	-42.44	8440	20240627	12.32	10810	-12.30	20240102	8440	12.32	20240627	16470	-42.44	20230725	8440	12.32	20240627	2.40	N	036890	500	112 억	1287553	N	N	16	N	N
75	20240718	150422	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9470	-210	5	-2.17	2766104950	288055	48.79	9630	9890	9450	12580	6780	9680	9602.64	5.73	4046	10240	9960	9810	9530	9380	9885	9455	112	2900	500	6960	10	1	22482268	2129	7.49	0.86	12	1.28	1264.00	11023.00	16470	20230725	-42.50	8440	20240627	12.20	10810	-12.40	20240102	8440	12.20	20240627	16470	-42.50	20230725	8440	12.20	20240627	2.40	N	036890	500	112 억	1287553	N	N	11	N	N
76	20240718	140419	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9490	-190	5	-1.96	2450692790	254782	43.15	9630	9890	9450	12580	6780	9680	9618.73	5.73	-2099	10240	9960	9810	9530	9380	9885	9455	112	2900	500	6960	10	1	22482268	2134	7.51	0.86	12	1.13	1264.00	11023.00	16470	20230725	-42.38	8440	20240627	12.44	10810	-12.21	20240102	8440	12.44	20240627	16470	-42.38	20230725	8440	12.44	20240627	2.40	N	036890	500	112 억	1287553	N	N	11	N	N
77	20240718	130420	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9660	-20	5	-0.21	1999845760	207391	35.13	9630	9890	9450	12580	6780	9680	9642.84	5.73	-9392	10240	9960	9810	9530	9380	9885	9455	112	2900	500	6960	10	1	22482268	2172	7.64	0.88	12	0.92	1264.00	11023.00	16470	20230725	-41.35	8440	20240627	14.45	10810	-10.64	20240102	8440	14.45	20240627	16470	-41.35	20230725	8440	14.45	20240627	2.40	N	036890	500	112 억	1287553	N	N	11	N	N
78	20240718	120420	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9720	40	2	0.41	1909753100	198074	33.55	9630	9890	9450	12580	6780	9680	9641.58	5.73	-5806	10240	9960	9810	9530	9380	9885	9455	112	2900	500	6960	10	1	22482268	2185	7.69	0.88	12	0.88	1264.00	11023.00	16470	20230725	-40.98	8440	20240627	15.17	10810	-10.08	20240102	8440	15.17	20240627	16470	-40.98	20230725	8440	15.17	20240627	2.40	N	036890	500	112 억	1287553	N	N	11	N	N
79	20240718	110422	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9660	-20	5	-0.21	1816074360	188384	31.91	9630	9890	9450	12580	6780	9680	9640.24	5.73	-4703	10240	9960	9810	9530	9380	9885	9455	112	2900	500	6960	10	1	22482268	2172	7.64	0.88	12	0.84	1264.00	11023.00	16470	20230725	-41.35	8440	20240627	14.45	10810	-10.64	20240102	8440	14.45	20240627	16470	-41.35	20230725	8440	14.45	20240627	2.40	N	036890	500	112 억	1287553	N	N	11	N	N
80	20240718	100423	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9740	60	2	0.62	1572697830	163092	27.62	9630	9890	9450	12580	6780	9680	9642.96	5.73	-3576	10240	9960	9810	9530	9380	9885	9455	112	2900	500	6960	10	1	22482268	2190	7.71	0.88	12	0.73	1264.00	11023.00	16470	20230725	-40.86	8440	20240627	15.40	10810	-9.90	20240102	8440	15.40	20240627	16470	-40.86	20230725	8440	15.40	20240627	2.40	N	036890	500	112 억	1287553	N	N	11	N	N
81	20240718	090424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9640	-40	5	-0.41	168584510	17397	2.95	9630	9830	9630	12580	6780	9680	9690.56	5.73	-3474	10240	9960	9810	9530	9380	9885	9455	112	2900	500	6960	10	1	22482268	2167	7.63	0.87	12	0.08	1264.00	11023.00	16470	20230725	-41.47	8440	20240627	14.22	10810	-10.82	20240102	8440	14.22	20240627	16470	-41.47	20230725	8440	14.22	20240627	2.40	N	036890	500	112 억	1287553	N	N	11	N	N
82	20240717	160441	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9680	50	2	0.52	5846207970	588276	40.84	9940	10090	9660	12510	6750	9630	9938.53	5.61	11582	10583	10106	9793	9316	9003	10345	9555	112	2880	500	6930	10	1	22482268	2176	7.66	0.88	12	2.62	1264.00	11023.00	16470	20230725	-41.23	8440	20240627	14.69	10810	-10.45	20240102	8440	14.69	20240627	16470	-41.23	20230725	8440	14.69	20240627	2.46	N	036890	500	112 억	1260611	N	N	11	N	N
83	20240717	150442	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9710	80	2	0.83	5605484890	563425	39.12	9940	10090	9690	12510	6750	9630	9948.95	5.61	3153	10583	10106	9793	9316	9003	10345	9555	112	2880	500	6930	10	1	22482268	2183	7.68	0.88	12	2.51	1264.00	11023.00	16470	20230725	-41.04	8440	20240627	15.05	10810	-10.18	20240102	8440	15.05	20240627	16470	-41.04	20230725	8440	15.05	20240627	2.46	N	036890	500	112 억	1260611	N	N	13	N	N
84	20240717	140439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9720	90	2	0.93	5278453900	529817	36.78	9940	10090	9710	12510	6750	9630	9962.79	5.61	-1538	10583	10106	9793	9316	9003	10345	9555	112	2880	500	6930	10	1	22482268	2185	7.69	0.88	12	2.36	1264.00	11023.00	16470	20230725	-40.98	8440	20240627	15.17	10810	-10.08	20240102	8440	15.17	20240627	16470	-40.98	20230725	8440	15.17	20240627	2.46	N	036890	500	112 억	1260611	N	N	13	N	N
85	20240717	130438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9910	280	2	2.91	4809859080	482088	33.47	9940	10090	9860	12510	6750	9630	9977.14	5.61	9217	10583	10106	9793	9316	9003	10345	9555	112	2880	500	6930	10	1	22482268	2228	7.84	0.90	12	2.14	1264.00	11023.00	16470	20230725	-39.83	8440	20240627	17.42	10810	-8.33	20240102	8440	17.42	20240627	16470	-39.83	20230725	8440	17.42	20240627	2.46	N	036890	500	112 억	1260611	N	N	13	N	N
86	20240717	120440	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9900	270	2	2.80	4608795710	461799	32.06	9940	10090	9860	12510	6750	9630	9980.09	5.61	12961	10583	10106	9793	9316	9003	10345	9555	112	2880	500	6930	10	1	22482268	2226	7.83	0.90	12	2.05	1264.00	11023.00	16470	20230725	-39.89	8440	20240627	17.30	10810	-8.42	20240102	8440	17.30	20240627	16470	-39.89	20230725	8440	17.30	20240627	2.46	N	036890	500	112 억	1260611	N	N	13	N	N
87	20240717	110440	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9910	280	2	2.91	4292064420	429841	29.84	9940	10090	9860	12510	6750	9630	9985.24	5.61	13945	10583	10106	9793	9316	9003	10345	9555	112	2880	500	6930	10	1	22482268	2228	7.84	0.90	12	1.91	1264.00	11023.00	16470	20230725	-39.83	8440	20240627	17.42	10810	-8.33	20240102	8440	17.42	20240627	16470	-39.83	20230725	8440	17.42	20240627	2.46	N	036890	500	112 억	1260611	N	N	13	N	N
88	20240717	100439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9920	290	2	3.01	3832592870	383572	26.63	9940	10090	9860	12510	6750	9630	9991.85	5.61	20706	10583	10106	9793	9316	9003	10345	9555	112	2880	500	6930	10	1	22482268	2230	7.85	0.90	12	1.71	1264.00	11023.00	16470	20230725	-39.77	8440	20240627	17.54	10810	-8.23	20240102	8440	17.54	20240627	16470	-39.77	20230725	8440	17.54	20240627	2.46	N	036890	500	112 억	1260611	N	N	13	N	N
89	20240717	090353	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9900	270	2	2.80	1079315010	108571	7.54	9940	10040	9860	12510	6750	9630	9941.10	5.61	-30680	10583	10106	9793	9316	9003	10345	9555	112	2880	500	6930	10	1	22482268	2226	7.83	0.90	12	0.48	1264.00	11023.00	16470	20230725	-39.89	8440	20240627	17.30	10810	-8.42	20240102	8440	17.30	20240627	16470	-39.89	20230725	8440	17.30	20240627	2.46	N	036890	500	112 억	1260611	N	N	13	N	N
90	20240716	160440	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9630	290	2	3.10	14215625490	1436815	419.73	9620	10270	9480	12140	6540	9340	9894.05	5.65	5498	9666	9502	9186	9022	8706	9585	9105	112	2800	500	6720	10	1	22482268	2165	7.62	0.87	12	6.39	1264.00	11023.00	16470	20230725	-41.53	8440	20240627	14.10	10810	-10.92	20240102	8440	14.10	20240627	16470	-41.53	20230725	8440	14.10	20240627	2.46	N	036890	500	112 억	1270557	N	N	13	N	N
91	20240716	150444	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9620	280	2	3.00	14038369360	1418395	414.35	9620	10270	9480	12140	6540	9340	9897.36	5.65	5530	9666	9502	9186	9022	8706	9585	9105	112	2800	500	6720	10	1	22482268	2163	7.61	0.87	12	6.31	1264.00	11023.00	16470	20230725	-41.59	8440	20240627	13.98	10810	-11.01	20240102	8440	13.98	20240627	16470	-41.59	20230725	8440	13.98	20240627	2.46	N	036890	500	112 억	1270557	N	N	15	N	N
92	20240716	140443	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9660	320	2	3.43	13386039070	1350696	394.57	9620	10270	9480	12140	6540	9340	9910.48	5.65	2946	9666	9502	9186	9022	8706	9585	9105	112	2800	500	6720	10	1	22482268	2172	7.64	0.88	12	6.01	1264.00	11023.00	16470	20230725	-41.35	8440	20240627	14.45	10810	-10.64	20240102	8440	14.45	20240627	16470	-41.35	20230725	8440	14.45	20240627	2.46	N	036890	500	112 억	1270557	N	N	15	N	N
93	20240716	130443	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9710	370	2	3.96	12550871960	1264587	369.42	9620	10270	9480	12140	6540	9340	9924.88	5.65	-2960	9666	9502	9186	9022	8706	9585	9105	112	2800	500	6720	10	1	22482268	2183	7.68	0.88	12	5.62	1264.00	11023.00	16470	20230725	-41.04	8440	20240627	15.05	10810	-10.18	20240102	8440	15.05	20240627	16470	-41.04	20230725	8440	15.05	20240627	2.46	N	036890	500	112 억	1270557	N	N	15	N	N
94	20240716	120442	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9730	390	2	4.18	11821727770	1189526	347.49	9620	10270	9480	12140	6540	9340	9938.18	5.65	2620	9666	9502	9186	9022	8706	9585	9105	112	2800	500	6720	10	1	22482268	2188	7.70	0.88	12	5.29	1264.00	11023.00	16470	20230725	-40.92	8440	20240627	15.28	10810	-9.99	20240102	8440	15.28	20240627	16470	-40.92	20230725	8440	15.28	20240627	2.46	N	036890	500	112 억	1270557	N	N	15	N	N
95	20240716	110443	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9780	440	2	4.71	11184681100	1124409	328.47	9620	10270	9480	12140	6540	9340	9947.16	5.65	9648	9666	9502	9186	9022	8706	9585	9105	112	2800	500	6720	10	1	22482268	2199	7.74	0.89	12	5.00	1264.00	11023.00	16470	20230725	-40.62	8440	20240627	15.88	10810	-9.53	20240102	8440	15.88	20240627	16470	-40.62	20230725	8440	15.88	20240627	2.46	N	036890	500	112 억	1270557	N	N	15	N	N
96	20240716	100442	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9950	610	2	6.53	9533774260	957615	279.74	9620	10270	9480	12140	6540	9340	9955.75	5.65	17882	9666	9502	9186	9022	8706	9585	9105	112	2800	500	6720	10	1	22482268	2237	7.87	0.90	12	4.26	1264.00	11023.00	16470	20230725	-39.59	8440	20240627	17.89	10810	-7.96	20240102	8440	17.89	20240627	16470	-39.59	20230725	8440	17.89	20240627	2.46	N	036890	500	112 억	1270557	N	N	15	N	N
97	20240716	090440	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9560	220	2	2.36	763723280	79843	23.32	9620	9620	9480	12140	6540	9340	9565.32	5.65	-35760	9666	9502	9186	9022	8706	9585	9105	112	2800	500	6720	10	1	22482268	2149	7.56	0.87	12	0.36	1264.00	11023.00	16470	20230725	-41.96	8440	20240627	13.27	10810	-11.56	20240102	8440	13.27	20240627	16470	-41.96	20230725	8440	13.27	20240627	2.46	N	036890	500	112 억	1270557	N	N	15	N	N
98	20240715	160434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9340	510	2	5.78	3123003700	339502	357.33	8880	9350	8870	11470	6190	8830	9198.41	5.30	81949	8976	8902	8806	8732	8636	8940	8770	112	2640	500	6350	10	1	22482268	2100	7.39	0.85	12	1.51	1264.00	11023.00	16470	20230725	-43.29	8440	20240627	10.66	10810	-13.60	20240102	8440	10.66	20240627	16470	-43.29	20230725	8440	10.66	20240627	2.42	N	036890	500	112 억	1190997	N	N	15	N	N
99	20240715	150437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9330	500	2	5.66	2910291380	316732	333.36	8880	9350	8870	11470	6190	8830	9188.50	5.30	81029	8976	8902	8806	8732	8636	8940	8770	112	2640	500	6350	10	1	22482268	2098	7.38	0.85	12	1.41	1264.00	11023.00	16470	20230725	-43.35	8440	20240627	10.55	10810	-13.69	20240102	8440	10.55	20240627	16470	-43.35	20230725	8440	10.55	20240627	2.42	N	036890	500	112 억	1190997	N	N	19	N	N
100	20240715	140438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9330	500	2	5.66	2659172700	289800	305.01	8880	9350	8870	11470	6190	8830	9175.89	5.30	80394	8976	8902	8806	8732	8636	8940	8770	112	2640	500	6350	10	1	22482268	2098	7.38	0.85	12	1.29	1264.00	11023.00	16470	20230725	-43.35	8440	20240627	10.55	10810	-13.69	20240102	8440	10.55	20240627	16470	-43.35	20230725	8440	10.55	20240627	2.42	N	036890	500	112 억	1190997	N	N	19	N	N
101	20240715	130437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9320	490	2	5.55	2347673790	256397	269.86	8880	9320	8870	11470	6190	8830	9156.40	5.30	75607	8976	8902	8806	8732	8636	8940	8770	112	2640	500	6350	10	1	22482268	2095	7.37	0.85	12	1.14	1264.00	11023.00	16470	20230725	-43.41	8440	20240627	10.43	10810	-13.78	20240102	8440	10.43	20240627	16470	-43.41	20230725	8440	10.43	20240627	2.42	N	036890	500	112 억	1190997	N	N	19	N	N
102	20240715	120438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9250	420	2	4.76	1816313470	199120	209.57	8880	9260	8870	11470	6190	8830	9121.70	5.30	74632	8976	8902	8806	8732	8636	8940	8770	112	2640	500	6350	10	1	22482268	2080	7.32	0.84	12	0.89	1264.00	11023.00	16470	20230725	-43.84	8440	20240627	9.60	10810	-14.43	20240102	8440	9.60	20240627	16470	-43.84	20230725	8440	9.60	20240627	2.42	N	036890	500	112 억	1190997	N	N	19	N	N
103	20240715	110437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9140	310	2	3.51	1367235390	150377	158.27	8880	9220	8870	11470	6190	8830	9092.05	5.30	62386	8976	8902	8806	8732	8636	8940	8770	112	2640	500	6350	10	1	22482268	2055	7.23	0.83	12	0.67	1264.00	11023.00	16470	20230725	-44.51	8440	20240627	8.29	10810	-15.45	20240102	8440	8.29	20240627	16470	-44.51	20230725	8440	8.29	20240627	2.42	N	036890	500	112 억	1190997	N	N	19	N	N
104	20240715	100438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9140	310	2	3.51	1045000650	115080	121.12	8880	9220	8870	11470	6190	8830	9080.65	5.30	55684	8976	8902	8806	8732	8636	8940	8770	112	2640	500	6350	10	1	22482268	2055	7.23	0.83	12	0.51	1264.00	11023.00	16470	20230725	-44.51	8440	20240627	8.29	10810	-15.45	20240102	8440	8.29	20240627	16470	-44.51	20230725	8440	8.29	20240627	2.42	N	036890	500	112 억	1190997	N	N	19	N	N
105	20240715	090438	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8960	130	2	1.47	76076200	8523	8.97	8880	8980	8870	11470	6190	8830	8925.99	5.30	5138	8976	8902	8806	8732	8636	8940	8770	112	2640	500	6350	10	1	22482268	2014	7.09	0.81	12	0.04	1264.00	11023.00	16470	20230725	-45.60	8440	20240627	6.16	10810	-17.11	20240102	8440	6.16	20240627	16470	-45.60	20230725	8440	6.16	20240627	2.42	N	036890	500	112 억	1190997	N	N	19	N	N
106	20240712	160433	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8830	10	2	0.11	833079630	94984	85.72	8820	8880	8710	11460	6180	8820	8770.54	5.28	3600	9040	8930	8820	8710	8600	8875	8655	112	2640	500	6350	10	1	22482268	1985	6.99	0.80	12	0.42	1264.00	11023.00	16470	20230725	-46.39	8440	20240627	4.62	10810	-18.32	20240102	8440	4.62	20240627	16470	-46.39	20230725	8440	4.62	20240627	2.45	N	036890	500	112 억	1187580	N	N	19	N	N
107	20240712	150436	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8780	-40	5	-0.45	738434980	84251	76.04	8820	8880	8710	11460	6180	8820	8764.70	5.28	4013	9040	8930	8820	8710	8600	8875	8655	112	2640	500	6350	10	1	22482268	1974	6.95	0.80	12	0.37	1264.00	11023.00	16470	20230725	-46.69	8440	20240627	4.03	10810	-18.78	20240102	8440	4.03	20240627	16470	-46.69	20230725	8440	4.03	20240627	2.45	N	036890	500	112 억	1187580	N	N	128	N	N
108	20240712	140439	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8800	-20	5	-0.23	631317930	72060	65.03	8820	8880	8710	11460	6180	8820	8761.00	5.28	4368	9040	8930	8820	8710	8600	8875	8655	112	2640	500	6350	10	1	22482268	1978	6.96	0.80	12	0.32	1264.00	11023.00	16470	20230725	-46.57	8440	20240627	4.27	10810	-18.59	20240102	8440	4.27	20240627	16470	-46.57	20230725	8440	4.27	20240627	2.45	N	036890	500	112 억	1187580	N	N	128	N	N
109	20240712	130435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8720	-100	5	-1.13	430780820	49147	44.36	8820	8880	8720	11460	6180	8820	8765.15	5.28	1030	9040	8930	8820	8710	8600	8875	8655	112	2640	500	6350	10	1	22482268	1960	6.90	0.79	12	0.22	1264.00	11023.00	16470	20230725	-47.06	8440	20240627	3.32	10810	-19.33	20240102	8440	3.32	20240627	16470	-47.06	20230725	8440	3.32	20240627	2.45	N	036890	500	112 억	1187580	N	N	128	N	N
110	20240712	120437	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8750	-70	5	-0.79	314355830	35822	32.33	8820	8880	8740	11460	6180	8820	8775.50	5.28	118	9040	8930	8820	8710	8600	8875	8655	112	2640	500	6350	10	1	22482268	1967	6.92	0.79	12	0.16	1264.00	11023.00	16470	20230725	-46.87	8440	20240627	3.67	10810	-19.06	20240102	8440	3.67	20240627	16470	-46.87	20230725	8440	3.67	20240627	2.45	N	036890	500	112 억	1187580	N	N	128	N	N
111	20240712	110434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8750	-70	5	-0.79	234590560	26706	24.10	8820	8880	8750	11460	6180	8820	8784.19	5.28	326	9040	8930	8820	8710	8600	8875	8655	112	2640	500	6350	10	1	22482268	1967	6.92	0.79	12	0.12	1264.00	11023.00	16470	20230725	-46.87	8440	20240627	3.67	10810	-19.06	20240102	8440	3.67	20240627	16470	-46.87	20230725	8440	3.67	20240627	2.45	N	036890	500	112 억	1187580	N	N	128	N	N
112	20240712	100436	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8820	0	3	0.00	127161210	14464	13.05	8820	8880	8760	11460	6180	8820	8791.57	5.28	1181	9040	8930	8820	8710	8600	8875	8655	112	2640	500	6350	10	1	22482268	1983	6.98	0.80	12	0.06	1264.00	11023.00	16470	20230725	-46.45	8440	20240627	4.50	10810	-18.41	20240102	8440	4.50	20240627	16470	-46.45	20230725	8440	4.50	20240627	2.45	N	036890	500	112 억	1187580	N	N	128	N	N
113	20240712	090435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8870	50	2	0.57	13170200	1493	1.35	8820	8870	8820	11460	6180	8820	8821.30	5.28	314	9040	8930	8820	8710	8600	8875	8655	112	2640	500	6350	10	1	22482268	1994	7.02	0.80	12	0.01	1264.00	11023.00	16470	20230725	-46.14	8440	20240627	5.09	10810	-17.95	20240102	8440	5.09	20240627	16470	-46.14	20230725	8440	5.09	20240627	2.45	N	036890	500	112 억	1187580	N	N	128	N	N
114	20240711	160432	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8820	-80	5	-0.90	974486430	110562	362.32	8920	8930	8710	11570	6230	8900	8813.93	5.29	-1026	9173	9036	8953	8816	8733	8995	8775	112	2670	500	6400	10	1	22482268	1983	6.98	0.80	12	0.49	1264.00	11023.00	16470	20230725	-46.45	8440	20240627	4.50	10810	-18.41	20240102	8440	4.50	20240627	16470	-46.45	20230725	8440	4.50	20240627	2.45	N	036890	500	112 억	1189636	N	N	128	N	N
115	20240711	150436	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8820	-80	5	-0.90	955662660	108429	355.33	8920	8930	8710	11570	6230	8900	8813.72	5.29	-733	9173	9036	8953	8816	8733	8995	8775	112	2670	500	6400	10	1	22482268	1983	6.98	0.80	12	0.48	1264.00	11023.00	16470	20230725	-46.45	8440	20240627	4.50	10810	-18.41	20240102	8440	4.50	20240627	16470	-46.45	20230725	8440	4.50	20240627	2.45	N	036890	500	112 억	1189636	N	N	33	N	N
116	20240711	140436	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8840	-60	5	-0.67	878614740	99714	326.77	8920	8930	8710	11570	6230	8900	8811.35	5.29	-410	9173	9036	8953	8816	8733	8995	8775	112	2670	500	6400	10	1	22482268	1987	6.99	0.80	12	0.44	1264.00	11023.00	16470	20230725	-46.33	8440	20240627	4.74	10810	-18.22	20240102	8440	4.74	20240627	16470	-46.33	20230725	8440	4.74	20240627	2.45	N	036890	500	112 억	1189636	N	N	33	N	N
117	20240711	130435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8900	0	3	0.00	814212210	92410	302.83	8920	8930	8710	11570	6230	8900	8810.87	5.29	353	9173	9036	8953	8816	8733	8995	8775	112	2670	500	6400	10	1	22482268	2001	7.04	0.81	12	0.41	1264.00	11023.00	16470	20230725	-45.96	8440	20240627	5.45	10810	-17.67	20240102	8440	5.45	20240627	16470	-45.96	20230725	8440	5.45	20240627	2.45	N	036890	500	112 억	1189636	N	N	33	N	N
118	20240711	120435	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8850	-50	5	-0.56	662849990	75343	246.90	8920	8930	8710	11570	6230	8900	8797.76	5.29	5418	9173	9036	8953	8816	8733	8995	8775	112	2670	500	6400	10	1	22482268	1990	7.00	0.80	12	0.34	1264.00	11023.00	16470	20230725	-46.27	8440	20240627	4.86	10810	-18.13	20240102	8440	4.86	20240627	16470	-46.27	20230725	8440	4.86	20240627	2.45	N	036890	500	112 억	1189636	N	N	33	N	N
119	20240711	110433	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8810	-90	5	-1.01	549786290	62537	204.94	8920	8930	8710	11570	6230	8900	8791.38	5.29	9672	9173	9036	8953	8816	8733	8995	8775	112	2670	500	6400	10	1	22482268	1981	6.97	0.80	12	0.28	1264.00	11023.00	16470	20230725	-46.51	8440	20240627	4.38	10810	-18.50	20240102	8440	4.38	20240627	16470	-46.51	20230725	8440	4.38	20240627	2.45	N	036890	500	112 억	1189636	N	N	33	N	N
120	20240711	100434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8920	20	2	0.22	109063520	12255	40.16	8920	8930	8870	11570	6230	8900	8899.51	5.29	1636	9173	9036	8953	8816	8733	8995	8775	112	2670	500	6400	10	1	22482268	2005	7.06	0.81	12	0.05	1264.00	11023.00	16470	20230725	-45.84	8440	20240627	5.69	10810	-17.48	20240102	8440	5.69	20240627	16470	-45.84	20230725	8440	5.69	20240627	2.45	N	036890	500	112 억	1189636	N	N	33	N	N
121	20240711	090432	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8870	-30	5	-0.34	23712590	2662	8.72	8920	8930	8870	11570	6230	8900	8907.81	5.29	562	9173	9036	8953	8816	8733	8995	8775	112	2670	500	6400	10	1	22482268	1994	7.02	0.80	12	0.01	1264.00	11023.00	16470	20230725	-46.14	8440	20240627	5.09	10810	-17.95	20240102	8440	5.09	20240627	16470	-46.14	20230725	8440	5.09	20240627	2.45	N	036890	500	112 억	1189636	N	N	33	N	N
122	20240710	160433	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8900	-30	5	-0.34	268821380	30175	86.11	8930	9090	8870	11600	6260	8930	8908.75	5.32	-6791	9156	9042	8976	8862	8796	9010	8830	112	2670	500	6420	10	1	22482268	2001	7.04	0.81	12	0.13	1264.00	11023.00	16470	20230725	-45.96	8440	20240627	5.45	10810	-17.67	20240102	8440	5.45	20240627	16470	-45.96	20230725	8440	5.45	20240627	2.46	N	036890	500	112 억	1196427	N	N	33	N	N
123	20240710	150434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8910	-20	5	-0.22	245607060	27566	78.67	8930	9090	8870	11600	6260	8930	8909.78	5.32	-6160	9156	9042	8976	8862	8796	9010	8830	112	2670	500	6420	10	1	22482268	2003	7.05	0.81	12	0.12	1264.00	11023.00	16470	20230725	-45.90	8440	20240627	5.57	10810	-17.58	20240102	8440	5.57	20240627	16470	-45.90	20230725	8440	5.57	20240627	2.46	N	036890	500	112 억	1196427	N	N	31	N	N
124	20240710	140432	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8910	-20	5	-0.22	198839950	22315	63.68	8930	9090	8870	11600	6260	8930	8910.60	5.32	-5073	9156	9042	8976	8862	8796	9010	8830	112	2670	500	6420	10	1	22482268	2003	7.05	0.81	12	0.10	1264.00	11023.00	16470	20230725	-45.90	8440	20240627	5.57	10810	-17.58	20240102	8440	5.57	20240627	16470	-45.90	20230725	8440	5.57	20240627	2.46	N	036890	500	112 억	1196427	N	N	31	N	N
125	20240710	130432	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8900	-30	5	-0.34	187930340	21089	60.18	8930	9090	8870	11600	6260	8930	8911.30	5.32	-4730	9156	9042	8976	8862	8796	9010	8830	112	2670	500	6420	10	1	22482268	2001	7.04	0.81	12	0.09	1264.00	11023.00	16470	20230725	-45.96	8440	20240627	5.45	10810	-17.67	20240102	8440	5.45	20240627	16470	-45.96	20230725	8440	5.45	20240627	2.46	N	036890	500	112 억	1196427	N	N	31	N	N
126	20240710	120431	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8880	-50	5	-0.56	146342550	16411	46.83	8930	9090	8870	11600	6260	8930	8917.35	5.32	-4552	9156	9042	8976	8862	8796	9010	8830	112	2670	500	6420	10	1	22482268	1996	7.03	0.81	12	0.07	1264.00	11023.00	16470	20230725	-46.08	8440	20240627	5.21	10810	-17.85	20240102	8440	5.21	20240627	16470	-46.08	20230725	8440	5.21	20240627	2.46	N	036890	500	112 억	1196427	N	N	31	N	N
127	20240710	110433	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8910	-20	5	-0.22	94022770	10523	30.03	8930	9090	8890	11600	6260	8930	8934.98	5.32	-1821	9156	9042	8976	8862	8796	9010	8830	112	2670	500	6420	10	1	22482268	2003	7.05	0.81	12	0.05	1264.00	11023.00	16470	20230725	-45.90	8440	20240627	5.57	10810	-17.58	20240102	8440	5.57	20240627	16470	-45.90	20230725	8440	5.57	20240627	2.46	N	036890	500	112 억	1196427	N	N	31	N	N
128	20240710	100430	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8960	30	2	0.34	44477720	4964	14.17	8930	9090	8920	11600	6260	8930	8960.06	5.32	-1233	9156	9042	8976	8862	8796	9010	8830	112	2670	500	6420	10	1	22482268	2014	7.09	0.81	12	0.02	1264.00	11023.00	16470	20230725	-45.60	8440	20240627	6.16	10810	-17.11	20240102	8440	6.16	20240627	16470	-45.60	20230725	8440	6.16	20240627	2.46	N	036890	500	112 억	1196427	N	N	31	N	N
129	20240710	090432	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8930	0	3	0.00	678680	76	0.22	8930	8930	8930	11600	6260	8930	8930.00	5.32	-7	9156	9042	8976	8862	8796	9010	8830	112	2670	500	6420	10	1	22482268	2008	7.06	0.81	12	0.00	1264.00	11023.00	16470	20230725	-45.78	8440	20240627	5.81	10810	-17.39	20240102	8440	5.81	20240627	16470	-45.78	20230725	8440	5.81	20240627	2.46	N	036890	500	112 억	1196427	N	N	31	N	N
130	20240709	160432	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8930	-110	5	-1.22	313001270	34939	80.86	9040	9090	8910	11750	6330	9040	8958.51	5.35	-7160	9153	9096	8993	8936	8833	9125	8965	112	2710	500	6500	10	1	22482268	2008	7.06	0.81	12	0.16	1264.00	11023.00	16470	20230725	-45.78	8440	20240627	5.81	10810	-17.39	20240102	8440	5.81	20240627	16470	-45.78	20230725	8440	5.81	20240627	2.48	N	036890	500	112 억	1202997	N	N	31	N	N
131	20240709	150432	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8960	-80	5	-0.88	283323170	31620	73.18	9040	9090	8910	11750	6330	9040	8960.25	5.35	-6456	9153	9096	8993	8936	8833	9125	8965	112	2710	500	6500	10	1	22482268	2014	7.09	0.81	12	0.14	1264.00	11023.00	16470	20230725	-45.60	8440	20240627	6.16	10810	-17.11	20240102	8440	6.16	20240627	16470	-45.60	20230725	8440	6.16	20240627	2.48	N	036890	500	112 억	1202997	N	N	26	N	N
132	20240709	140432	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8940	-100	5	-1.11	257410620	28721	66.47	9040	9090	8910	11750	6330	9040	8962.45	5.35	-5404	9153	9096	8993	8936	8833	9125	8965	112	2710	500	6500	10	1	22482268	2010	7.07	0.81	12	0.13	1264.00	11023.00	16470	20230725	-45.72	8440	20240627	5.92	10810	-17.30	20240102	8440	5.92	20240627	16470	-45.72	20230725	8440	5.92	20240627	2.48	N	036890	500	112 억	1202997	N	N	26	N	N
133	20240709	130433	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8910	-130	5	-1.44	228129690	25441	58.88	9040	9090	8910	11750	6330	9040	8967.01	5.35	-4634	9153	9096	8993	8936	8833	9125	8965	112	2710	500	6500	10	1	22482268	2003	7.05	0.81	12	0.11	1264.00	11023.00	16470	20230725	-45.90	8440	20240627	5.57	10810	-17.58	20240102	8440	5.57	20240627	16470	-45.90	20230725	8440	5.57	20240627	2.48	N	036890	500	112 억	1202997	N	N	26	N	N
134	20240709	120434	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8940	-100	5	-1.11	154526020	17198	39.80	9040	9090	8940	11750	6330	9040	8985.12	5.35	-4065	9153	9096	8993	8936	8833	9125	8965	112	2710	500	6500	10	1	22482268	2010	7.07	0.81	12	0.08	1264.00	11023.00	16470	20230725	-45.72	8440	20240627	5.92	10810	-17.30	20240102	8440	5.92	20240627	16470	-45.72	20230725	8440	5.92	20240627	2.48	N	036890	500	112 억	1202997	N	N	26	N	N
135	20240709	110433	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8960	-80	5	-0.88	100656580	11182	25.88	9040	9090	8960	11750	6330	9040	9001.66	5.35	-2105	9153	9096	8993	8936	8833	9125	8965	112	2710	500	6500	10	1	22482268	2014	7.09	0.81	12	0.05	1264.00	11023.00	16470	20230725	-45.60	8440	20240627	6.16	10810	-17.11	20240102	8440	6.16	20240627	16470	-45.60	20230725	8440	6.16	20240627	2.48	N	036890	500	112 억	1202997	N	N	26	N	N
136	20240709	100433	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8990	-50	5	-0.55	67694200	7505	17.37	9040	9090	8970	11750	6330	9040	9019.88	5.35	-1147	9153	9096	8993	8936	8833	9125	8965	112	2710	500	6500	10	1	22482268	2021	7.11	0.82	12	0.03	1264.00	11023.00	16470	20230725	-45.42	8440	20240627	6.52	10810	-16.84	20240102	8440	6.52	20240627	16470	-45.42	20230725	8440	6.52	20240627	2.48	N	036890	500	112 억	1202997	N	N	26	N	N
137	20240709	090432	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9080	40	2	0.44	7394640	816	1.89	9040	9090	9040	11750	6330	9040	9062.06	5.35	-39	9153	9096	8993	8936	8833	9125	8965	112	2710	500	6500	10	1	22482268	2041	7.18	0.82	12	0.00	1264.00	11023.00	16470	20230725	-44.87	8440	20240627	7.58	10810	-16.00	20240102	8440	7.58	20240627	16470	-44.87	20230725	8440	7.58	20240627	2.48	N	036890	500	112 억	1202997	N	N	26	N	N
138	20240708	160429	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9040	100	2	1.12	387231520	43198	99.10	8980	9050	8890	11620	6260	8940	8963.56	5.32	6668	9086	9012	8946	8872	8806	9050	8910	112	2680	500	6430	10	1	22482268	2032	7.15	0.82	12	0.19	1264.00	11023.00	16470	20230725	-45.11	8440	20240627	7.11	10810	-16.37	20240102	8440	7.11	20240627	16470	-45.11	20230725	8440	7.11	20240627	2.52	N	036890	500	112 억	1196668	N	N	26	N	N
139	20240708	150430	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9030	90	2	1.01	359909110	40175	92.16	8980	9040	8890	11620	6260	8940	8958.53	5.32	6901	9086	9012	8946	8872	8806	9050	8910	112	2680	500	6430	10	1	22482268	2030	7.14	0.82	12	0.18	1264.00	11023.00	16470	20230725	-45.17	8440	20240627	6.99	10810	-16.47	20240102	8440	6.99	20240627	16470	-45.17	20230725	8440	6.99	20240627	2.52	N	036890	500	112 억	1196668	N	N	30	N	N
140	20240708	140432	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9030	90	2	1.01	303908140	33967	77.92	8980	9040	8890	11620	6260	8940	8947.16	5.32	7367	9086	9012	8946	8872	8806	9050	8910	112	2680	500	6430	10	1	22482268	2030	7.14	0.82	12	0.15	1264.00	11023.00	16470	20230725	-45.17	8440	20240627	6.99	10810	-16.47	20240102	8440	6.99	20240627	16470	-45.17	20230725	8440	6.99	20240627	2.52	N	036890	500	112 억	1196668	N	N	30	N	N
141	20240708	130428	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9040	100	2	1.12	260778770	29188	66.96	8980	9040	8890	11620	6260	8940	8934.45	5.32	7367	9086	9012	8946	8872	8806	9050	8910	112	2680	500	6430	10	1	22482268	2032	7.15	0.82	12	0.13	1264.00	11023.00	16470	20230725	-45.11	8440	20240627	7.11	10810	-16.37	20240102	8440	7.11	20240627	16470	-45.11	20230725	8440	7.11	20240627	2.52	N	036890	500	112 억	1196668	N	N	30	N	N
142	20240708	120430	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9000	60	2	0.67	218967410	24553	56.33	8980	9020	8890	11620	6260	8940	8918.15	5.32	7430	9086	9012	8946	8872	8806	9050	8910	112	2680	500	6430	10	1	22482268	2023	7.12	0.82	12	0.11	1264.00	11023.00	16470	20230725	-45.36	8440	20240627	6.64	10810	-16.74	20240102	8440	6.64	20240627	16470	-45.36	20230725	8440	6.64	20240627	2.52	N	036890	500	112 억	1196668	N	N	30	N	N
143	20240708	110429	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8910	-30	5	-0.34	121570630	13658	31.33	8980	8980	8890	11620	6260	8940	8901.06	5.32	1878	9086	9012	8946	8872	8806	9050	8910	112	2680	500	6430	10	1	22482268	2003	7.05	0.81	12	0.06	1264.00	11023.00	16470	20230725	-45.90	8440	20240627	5.57	10810	-17.58	20240102	8440	5.57	20240627	16470	-45.90	20230725	8440	5.57	20240627	2.52	N	036890	500	112 억	1196668	N	N	30	N	N
144	20240708	100429	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8920	-20	5	-0.22	80938220	9095	20.86	8980	8980	8890	11620	6260	8940	8899.20	5.32	1924	9086	9012	8946	8872	8806	9050	8910	112	2680	500	6430	10	1	22482268	2005	7.06	0.81	12	0.04	1264.00	11023.00	16470	20230725	-45.84	8440	20240627	5.69	10810	-17.48	20240102	8440	5.69	20240627	16470	-45.84	20230725	8440	5.69	20240627	2.52	N	036890	500	112 억	1196668	N	N	30	N	N
145	20240708	090429	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8910	-30	5	-0.34	8135270	912	2.09	8980	8980	8910	11620	6260	8940	8920.25	5.32	309	9086	9012	8946	8872	8806	9050	8910	112	2680	500	6430	10	1	22482268	2003	7.05	0.81	12	0.00	1264.00	11023.00	16470	20230725	-45.90	8440	20240627	5.57	10810	-17.58	20240102	8440	5.57	20240627	16470	-45.90	20230725	8440	5.57	20240627	2.52	N	036890	500	112 억	1196668	N	N	30	N	N
146	20240705	160427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8940	-70	5	-0.78	389871960	43576	63.07	8910	9020	8880	11710	6310	9010	8946.95	5.33	-2623	9216	9112	8996	8892	8776	9055	8835	112	2700	500	6480	10	1	22482268	2010	7.07	0.81	12	0.19	1264.00	11023.00	16470	20230725	-45.72	8440	20240627	5.92	10810	-17.30	20240102	8440	5.92	20240627	16470	-45.72	20230725	8440	5.92	20240627	2.55	N	036890	500	112 억	1198496	N	N	30	N	N
147	20240705	150429	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8950	-60	5	-0.67	344882340	38546	55.79	8910	9020	8880	11710	6310	9010	8947.29	5.33	-2393	9216	9112	8996	8892	8776	9055	8835	112	2700	500	6480	10	1	22482268	2012	7.08	0.81	12	0.17	1264.00	11023.00	16470	20230725	-45.66	8440	20240627	6.04	10810	-17.21	20240102	8440	6.04	20240627	16470	-45.66	20230725	8440	6.04	20240627	2.55	N	036890	500	112 억	1198496	N	N	21	N	N
148	20240705	140429	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8950	-60	5	-0.67	227307640	25414	36.78	8910	9020	8880	11710	6310	9010	8944.19	5.33	-1559	9216	9112	8996	8892	8776	9055	8835	112	2700	500	6480	10	1	22482268	2012	7.08	0.81	12	0.11	1264.00	11023.00	16470	20230725	-45.66	8440	20240627	6.04	10810	-17.21	20240102	8440	6.04	20240627	16470	-45.66	20230725	8440	6.04	20240627	2.55	N	036890	500	112 억	1198496	N	N	21	N	N
149	20240705	130428	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9010	0	3	0.00	184820690	20674	29.92	8910	9020	8880	11710	6310	9010	8939.76	5.33	-505	9216	9112	8996	8892	8776	9055	8835	112	2700	500	6480	10	1	22482268	2026	7.13	0.82	12	0.09	1264.00	11023.00	16470	20230725	-45.29	8440	20240627	6.75	10810	-16.65	20240102	8440	6.75	20240627	16470	-45.29	20230725	8440	6.75	20240627	2.55	N	036890	500	112 억	1198496	N	N	21	N	N
150	20240705	120428	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9000	-10	5	-0.11	151803380	17001	24.61	8910	9010	8880	11710	6310	9010	8929.09	5.33	545	9216	9112	8996	8892	8776	9055	8835	112	2700	500	6480	10	1	22482268	2023	7.12	0.82	12	0.08	1264.00	11023.00	16470	20230725	-45.36	8440	20240627	6.64	10810	-16.74	20240102	8440	6.64	20240627	16470	-45.36	20230725	8440	6.64	20240627	2.55	N	036890	500	112 억	1198496	N	N	21	N	N
151	20240705	110427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8970	-40	5	-0.44	120641920	13532	19.59	8910	9010	8880	11710	6310	9010	8915.31	5.33	740	9216	9112	8996	8892	8776	9055	8835	112	2700	500	6480	10	1	22482268	2017	7.10	0.81	12	0.06	1264.00	11023.00	16470	20230725	-45.54	8440	20240627	6.28	10810	-17.02	20240102	8440	6.28	20240627	16470	-45.54	20230725	8440	6.28	20240627	2.55	N	036890	500	112 억	1198496	N	N	21	N	N
152	20240705	100428	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8990	-20	5	-0.22	109809320	12324	17.84	8910	9010	8880	11710	6310	9010	8910.20	5.33	840	9216	9112	8996	8892	8776	9055	8835	112	2700	500	6480	10	1	22482268	2021	7.11	0.82	12	0.05	1264.00	11023.00	16470	20230725	-45.42	8440	20240627	6.52	10810	-16.84	20240102	8440	6.52	20240627	16470	-45.42	20230725	8440	6.52	20240627	2.55	N	036890	500	112 억	1198496	N	N	21	N	N
153	20240705	090428	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9000	-10	5	-0.11	14061890	1578	2.28	8910	9010	8910	11710	6310	9010	8911.21	5.33	196	9216	9112	8996	8892	8776	9055	8835	112	2700	500	6480	10	1	22482268	2023	7.12	0.82	12	0.01	1264.00	11023.00	16470	20230725	-45.36	8440	20240627	6.64	10810	-16.74	20240102	8440	6.64	20240627	16470	-45.36	20230725	8440	6.64	20240627	2.55	N	036890	500	112 억	1198496	N	N	21	N	N
154	20240704	160426	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9010	-80	5	-0.88	618744710	68908	92.39	9080	9100	8880	11810	6370	9090	8979.24	5.33	868	9290	9190	9030	8930	8770	9110	8850	112	2720	500	6540	10	1	22482268	2026	7.13	0.82	12	0.31	1264.00	11023.00	16470	20230725	-45.29	8440	20240627	6.75	10810	-16.65	20240102	8440	6.75	20240627	16470	-45.29	20230725	8440	6.75	20240627	2.48	N	036890	500	112 억	1197610	N	N	21	N	N
155	20240704	150428	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9040	-50	5	-0.55	597959420	66599	89.30	9080	9100	8880	11810	6370	9090	8978.50	5.33	851	9290	9190	9030	8930	8770	9110	8850	112	2720	500	6540	10	1	22482268	2032	7.15	0.82	12	0.30	1264.00	11023.00	16470	20230725	-45.11	8440	20240627	7.11	10810	-16.37	20240102	8440	7.11	20240627	16470	-45.11	20230725	8440	7.11	20240627	2.48	N	036890	500	112 억	1197610	N	N	19	N	N
156	20240704	140428	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8960	-130	5	-1.43	505347230	56304	75.49	9080	9100	8880	11810	6370	9090	8975.33	5.33	1312	9290	9190	9030	8930	8770	9110	8850	112	2720	500	6540	10	1	22482268	2014	7.09	0.81	12	0.25	1264.00	11023.00	16470	20230725	-45.60	8440	20240627	6.16	10810	-17.11	20240102	8440	6.16	20240627	16470	-45.60	20230725	8440	6.16	20240627	2.48	N	036890	500	112 억	1197610	N	N	19	N	N
157	20240704	130428	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8990	-100	5	-1.10	450917490	50243	67.37	9080	9100	8880	11810	6370	9090	8974.73	5.33	1455	9290	9190	9030	8930	8770	9110	8850	112	2720	500	6540	10	1	22482268	2021	7.11	0.82	12	0.22	1264.00	11023.00	16470	20230725	-45.42	8440	20240627	6.52	10810	-16.84	20240102	8440	6.52	20240627	16470	-45.42	20230725	8440	6.52	20240627	2.48	N	036890	500	112 억	1197610	N	N	19	N	N
158	20240704	120427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8970	-120	5	-1.32	393535550	43856	58.80	9080	9100	8880	11810	6370	9090	8973.36	5.33	1580	9290	9190	9030	8930	8770	9110	8850	112	2720	500	6540	10	1	22482268	2017	7.10	0.81	12	0.20	1264.00	11023.00	16470	20230725	-45.54	8440	20240627	6.28	10810	-17.02	20240102	8440	6.28	20240627	16470	-45.54	20230725	8440	6.28	20240627	2.48	N	036890	500	112 억	1197610	N	N	19	N	N
159	20240704	110426	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9030	-60	5	-0.66	332869190	37122	49.77	9080	9100	8880	11810	6370	9090	8966.90	5.33	1220	9290	9190	9030	8930	8770	9110	8850	112	2720	500	6540	10	1	22482268	2030	7.14	0.82	12	0.17	1264.00	11023.00	16470	20230725	-45.17	8440	20240627	6.99	10810	-16.47	20240102	8440	6.99	20240627	16470	-45.17	20230725	8440	6.99	20240627	2.48	N	036890	500	112 억	1197610	N	N	19	N	N
160	20240704	100427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9040	-50	5	-0.55	137001430	15238	20.43	9080	9100	8900	11810	6370	9090	8990.78	5.33	600	9290	9190	9030	8930	8770	9110	8850	112	2720	500	6540	10	1	22482268	2032	7.15	0.82	12	0.07	1264.00	11023.00	16470	20230725	-45.11	8440	20240627	7.11	10810	-16.37	20240102	8440	7.11	20240627	16470	-45.11	20230725	8440	7.11	20240627	2.48	N	036890	500	112 억	1197610	N	N	19	N	N
161	20240704	090427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9070	-20	5	-0.22	5264160	581	0.78	9080	9100	9010	11810	6370	9090	9060.52	5.33	-144	9290	9190	9030	8930	8770	9110	8850	112	2720	500	6540	10	1	22482268	2039	7.18	0.82	12	0.00	1264.00	11023.00	16470	20230725	-44.93	8440	20240627	7.46	10810	-16.10	20240102	8440	7.46	20240627	16470	-44.93	20230725	8440	7.46	20240627	2.48	N	036890	500	112 억	1197610	N	N	19	N	N
162	20240703	160424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9090	10	2	0.11	667915660	74414	32.06	9110	9130	8870	11800	6360	9080	8975.67	5.39	-14566	9380	9230	9150	9000	8920	9190	8960	112	2720	500	6530	10	1	22482268	2044	7.19	0.82	12	0.33	1264.00	11023.00	16470	20230725	-44.81	8440	20240627	7.70	10810	-15.91	20240102	8440	7.70	20240627	16470	-44.81	20230725	8440	7.70	20240627	2.52	N	036890	500	112 억	1212407	N	N	19	N	N
163	20240703	150426	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9110	30	2	0.33	641790790	71536	30.82	9110	9130	8870	11800	6360	9080	8971.58	5.39	-14003	9380	9230	9150	9000	8920	9190	8960	112	2720	500	6530	10	1	22482268	2048	7.21	0.83	12	0.32	1264.00	11023.00	16470	20230725	-44.69	8440	20240627	7.94	10810	-15.73	20240102	8440	7.94	20240627	16470	-44.69	20230725	8440	7.94	20240627	2.52	N	036890	500	112 억	1212407	N	N	16	N	N
164	20240703	140427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8990	-90	5	-0.99	554271290	61879	26.66	9110	9130	8870	11800	6360	9080	8957.34	5.39	-13097	9380	9230	9150	9000	8920	9190	8960	112	2720	500	6530	10	1	22482268	2021	7.11	0.82	12	0.28	1264.00	11023.00	16470	20230725	-45.42	8440	20240627	6.52	10810	-16.84	20240102	8440	6.52	20240627	16470	-45.42	20230725	8440	6.52	20240627	2.52	N	036890	500	112 억	1212407	N	N	16	N	N
165	20240703	130426	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8990	-90	5	-0.99	498465300	55664	23.98	9110	9130	8870	11800	6360	9080	8954.90	5.39	-11023	9380	9230	9150	9000	8920	9190	8960	112	2720	500	6530	10	1	22482268	2021	7.11	0.82	12	0.25	1264.00	11023.00	16470	20230725	-45.42	8440	20240627	6.52	10810	-16.84	20240102	8440	6.52	20240627	16470	-45.42	20230725	8440	6.52	20240627	2.52	N	036890	500	112 억	1212407	N	N	16	N	N
166	20240703	120425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8910	-170	5	-1.87	385133090	42959	18.51	9110	9130	8880	11800	6360	9080	8965.13	5.39	-10755	9380	9230	9150	9000	8920	9190	8960	112	2720	500	6530	10	1	22482268	2003	7.05	0.81	12	0.19	1264.00	11023.00	16470	20230725	-45.90	8440	20240627	5.57	10810	-17.58	20240102	8440	5.57	20240627	16470	-45.90	20230725	8440	5.57	20240627	2.52	N	036890	500	112 억	1212407	N	N	16	N	N
167	20240703	110427	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8950	-130	5	-1.43	343314620	38273	16.49	9110	9130	8880	11800	6360	9080	8970.15	5.39	-9749	9380	9230	9150	9000	8920	9190	8960	112	2720	500	6530	10	1	22482268	2012	7.08	0.81	12	0.17	1264.00	11023.00	16470	20230725	-45.66	8440	20240627	6.04	10810	-17.21	20240102	8440	6.04	20240627	16470	-45.66	20230725	8440	6.04	20240627	2.52	N	036890	500	112 억	1212407	N	N	16	N	N
168	20240703	100426	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8940	-140	5	-1.54	244814070	27217	11.73	9110	9130	8930	11800	6360	9080	8994.90	5.39	-5392	9380	9230	9150	9000	8920	9190	8960	112	2720	500	6530	10	1	22482268	2010	7.07	0.81	12	0.12	1264.00	11023.00	16470	20230725	-45.72	8440	20240627	5.92	10810	-17.30	20240102	8440	5.92	20240627	16470	-45.72	20230725	8440	5.92	20240627	2.52	N	036890	500	112 억	1212407	N	N	16	N	N
169	20240703	090425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9130	50	2	0.55	11880870	1307	0.56	9110	9130	9070	11800	6360	9080	9090.18	5.39	-786	9380	9230	9150	9000	8920	9190	8960	112	2720	500	6530	10	1	22482268	2053	7.22	0.83	12	0.01	1264.00	11023.00	16470	20230725	-44.57	8440	20240627	8.18	10810	-15.54	20240102	8440	8.18	20240627	16470	-44.57	20230725	8440	8.18	20240627	2.52	N	036890	500	112 억	1212407	N	N	16	N	N
170	20240702	160424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9080	100	2	1.11	2110532040	230543	236.79	9200	9300	9070	11670	6290	8980	9154.62	5.40	-14188	9146	9062	8966	8882	8786	9105	8925	112	2690	500	6460	10	1	22482268	2041	7.18	0.82	12	1.03	1264.00	11023.00	16470	20230725	-44.87	8440	20240627	7.58	10810	-16.00	20240102	8440	7.58	20240627	16470	-44.87	20230725	8440	7.58	20240627	2.53	N	036890	500	112 억	1215042	N	N	16	N	N
171	20240702	150425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9090	110	2	1.22	2052505110	224159	230.23	9200	9300	9070	11670	6290	8980	9156.47	5.40	-12441	9146	9062	8966	8882	8786	9105	8925	112	2690	500	6460	10	1	22482268	2044	7.19	0.82	12	1.00	1264.00	11023.00	16470	20230725	-44.81	8440	20240627	7.70	10810	-15.91	20240102	8440	7.70	20240627	16470	-44.81	20230725	8440	7.70	20240627	2.53	N	036890	500	112 억	1215042	N	N	20	N	N
172	20240702	140425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9120	140	2	1.56	1954734370	213411	219.20	9200	9300	9070	11670	6290	8980	9159.48	5.40	-11913	9146	9062	8966	8882	8786	9105	8925	112	2690	500	6460	10	1	22482268	2050	7.22	0.83	12	0.95	1264.00	11023.00	16470	20230725	-44.63	8440	20240627	8.06	10810	-15.63	20240102	8440	8.06	20240627	16470	-44.63	20230725	8440	8.06	20240627	2.53	N	036890	500	112 억	1215042	N	N	20	N	N
173	20240702	130425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9140	160	2	1.78	1877142410	204898	210.45	9200	9300	9070	11670	6290	8980	9161.35	5.40	-7893	9146	9062	8966	8882	8786	9105	8925	112	2690	500	6460	10	1	22482268	2055	7.23	0.83	12	0.91	1264.00	11023.00	16470	20230725	-44.51	8440	20240627	8.29	10810	-15.45	20240102	8440	8.29	20240627	16470	-44.51	20230725	8440	8.29	20240627	2.53	N	036890	500	112 억	1215042	N	N	20	N	N
174	20240702	120426	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9170	190	2	2.12	1778209110	194045	199.30	9200	9300	9070	11670	6290	8980	9163.90	5.40	-7747	9146	9062	8966	8882	8786	9105	8925	112	2690	500	6460	10	1	22482268	2062	7.25	0.83	12	0.86	1264.00	11023.00	16470	20230725	-44.32	8440	20240627	8.65	10810	-15.17	20240102	8440	8.65	20240627	16470	-44.32	20230725	8440	8.65	20240627	2.53	N	036890	500	112 억	1215042	N	N	20	N	N
175	20240702	110425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9150	170	2	1.89	1556680900	169946	174.55	9200	9300	9070	11670	6290	8980	9159.86	5.40	-3900	9146	9062	8966	8882	8786	9105	8925	112	2690	500	6460	10	1	22482268	2057	7.24	0.83	12	0.76	1264.00	11023.00	16470	20230725	-44.44	8440	20240627	8.41	10810	-15.36	20240102	8440	8.41	20240627	16470	-44.44	20230725	8440	8.41	20240627	2.53	N	036890	500	112 억	1215042	N	N	20	N	N
176	20240702	100425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9110	130	2	1.45	1269255550	138511	142.27	9200	9300	9080	11670	6290	8980	9163.57	5.40	-3070	9146	9062	8966	8882	8786	9105	8925	112	2690	500	6460	10	1	22482268	2048	7.21	0.83	12	0.62	1264.00	11023.00	16470	20230725	-44.69	8440	20240627	7.94	10810	-15.73	20240102	8440	7.94	20240627	16470	-44.69	20230725	8440	7.94	20240627	2.53	N	036890	500	112 억	1215042	N	N	20	N	N
177	20240702	090425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9240	260	2	2.90	376008370	40757	41.86	9200	9300	9120	11670	6290	8980	9225.61	5.40	-5121	9146	9062	8966	8882	8786	9105	8925	112	2690	500	6460	10	1	22482268	2077	7.31	0.84	12	0.18	1264.00	11023.00	16470	20230725	-43.90	8440	20240627	9.48	10810	-14.52	20240102	8440	9.48	20240627	16470	-43.90	20230725	8440	9.48	20240627	2.53	N	036890	500	112 억	1215042	N	N	20	N	N
178	20240701	160424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8980	150	2	1.70	874763860	97354	128.59	8870	9050	8870	11470	6190	8830	8985.59	5.34	-6755	9010	8920	8740	8650	8470	8965	8695	112	2640	500	6350	10	1	22482268	2019	7.10	0.81	12	0.43	1264.00	11023.00	16470	20230725	-45.48	8440	20240627	6.40	10810	-16.93	20240102	8440	6.40	20240627	16470	-45.48	20230725	8440	6.40	20240627	2.53	N	036890	500	112 억	1199529	N	N	20	N	N
179	20240701	150425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9030	200	2	2.27	813827010	90586	119.65	8870	9050	8870	11470	6190	8830	8984.24	5.34	-5017	9010	8920	8740	8650	8470	8965	8695	112	2640	500	6350	10	1	22482268	2030	7.14	0.82	12	0.40	1264.00	11023.00	16470	20230725	-45.17	8440	20240627	6.99	10810	-16.47	20240102	8440	6.99	20240627	16470	-45.17	20230725	8440	6.99	20240627	2.53	N	036890	500	112 억	1199529	N	N	16	N	N
180	20240701	140423	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9040	210	2	2.38	719786650	80167	105.89	8870	9050	8870	11470	6190	8830	8978.82	5.34	2606	9010	8920	8740	8650	8470	8965	8695	112	2640	500	6350	10	1	22482268	2032	7.15	0.82	12	0.36	1264.00	11023.00	16470	20230725	-45.11	8440	20240627	7.11	10810	-16.37	20240102	8440	7.11	20240627	16470	-45.11	20230725	8440	7.11	20240627	2.53	N	036890	500	112 억	1199529	N	N	16	N	N
181	20240701	130424	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9020	190	2	2.15	597877270	66634	88.02	8870	9050	8870	11470	6190	8830	8972.82	5.34	5842	9010	8920	8740	8650	8470	8965	8695	112	2640	500	6350	10	1	22482268	2028	7.14	0.82	12	0.30	1264.00	11023.00	16470	20230725	-45.23	8440	20240627	6.87	10810	-16.56	20240102	8440	6.87	20240627	16470	-45.23	20230725	8440	6.87	20240627	2.53	N	036890	500	112 억	1199529	N	N	16	N	N
182	20240701	120425	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9000	170	2	1.93	454936510	50771	67.06	8870	9030	8870	11470	6190	8830	8960.88	5.34	10419	9010	8920	8740	8650	8470	8965	8695	112	2640	500	6350	10	1	22482268	2023	7.12	0.82	12	0.23	1264.00	11023.00	16470	20230725	-45.36	8440	20240627	6.64	10810	-16.74	20240102	8440	6.64	20240627	16470	-45.36	20230725	8440	6.64	20240627	2.53	N	036890	500	112 억	1199529	N	N	16	N	N
183	20240701	110423	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	9030	200	2	2.27	416708170	46529	61.46	8870	9030	8870	11470	6190	8830	8956.22	5.34	10685	9010	8920	8740	8650	8470	8965	8695	112	2640	500	6350	10	1	22482268	2030	7.14	0.82	12	0.21	1264.00	11023.00	16470	20230725	-45.17	8440	20240627	6.99	10810	-16.47	20240102	8440	6.99	20240627	16470	-45.17	20230725	8440	6.99	20240627	2.53	N	036890	500	112 억	1199529	N	N	16	N	N
184	20240701	100423	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8980	150	2	1.70	297661160	33282	43.96	8870	9010	8870	11470	6190	8830	8944.04	5.34	9336	9010	8920	8740	8650	8470	8965	8695	112	2640	500	6350	10	1	22482268	2019	7.10	0.81	12	0.15	1264.00	11023.00	16470	20230725	-45.48	8440	20240627	6.40	10810	-16.93	20240102	8440	6.40	20240627	16470	-45.48	20230725	8440	6.40	20240627	2.53	N	036890	500	112 억	1199529	N	N	16	N	N
185	20240701	090423	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	8940	110	2	1.25	61586860	6908	9.12	8870	8960	8870	11470	6190	8830	8916.87	5.34	1983	9010	8920	8740	8650	8470	8965	8695	112	2640	500	6350	10	1	22482268	2010	7.07	0.81	12	0.03	1264.00	11023.00	16470	20230725	-45.72	8440	20240627	5.92	10810	-17.30	20240102	8440	5.92	20240627	16470	-45.72	20230725	8440	5.92	20240627	2.53	N	036890	500	112 억	1199529	N	N	16	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History