KissMeData/019990/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160340	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6700	100	2	1.52	1038726260	153323	233.73	6540	6940	6530	8580	4620	6600	6775.08	20.22	-1056	6900	6750	6640	6490	6380	6695	6435	49	1980	500	4220	10	1	9756088	654	-74.44	1.53	12	1.57	-90.00	4389.00	10800	20240528	-37.96	5280	20240416	26.89	10800	-37.96	20240528	5280	26.89	20240416	10800	-37.96	20240528	5280	26.89	20240416	4.03	N	019990	500	48 억	1972490	N	N	N	00	N
3	20240731	150342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6730	130	2	1.97	912357300	134390	204.87	6540	6940	6530	8580	4620	6600	6788.94	20.22	-6903	6900	6750	6640	6490	6380	6695	6435	49	1980	500	4220	10	1	9756088	657	-74.78	1.53	12	1.38	-90.00	4389.00	10800	20240528	-37.69	5280	20240416	27.46	10800	-37.69	20240528	5280	27.46	20240416	10800	-37.69	20240528	5280	27.46	20240416	4.03	N	019990	500	48 억	1972490	N	N	N	00	N
4	20240731	140344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6680	80	2	1.21	802282620	117939	179.79	6540	6940	6530	8580	4620	6600	6802.60	20.22	-14738	6900	6750	6640	6490	6380	6695	6435	49	1980	500	4220	10	1	9756088	652	-74.22	1.52	12	1.21	-90.00	4389.00	10800	20240528	-38.15	5280	20240416	26.52	10800	-38.15	20240528	5280	26.52	20240416	10800	-38.15	20240528	5280	26.52	20240416	4.03	N	019990	500	48 억	1972490	N	N	N	00	N
5	20240731	130343	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6750	150	2	2.27	751027020	110276	168.11	6540	6940	6530	8580	4620	6600	6810.52	20.22	-15002	6900	6750	6640	6490	6380	6695	6435	49	1980	500	4220	10	1	9756088	659	-75.00	1.54	12	1.13	-90.00	4389.00	10800	20240528	-37.50	5280	20240416	27.84	10800	-37.50	20240528	5280	27.84	20240416	10800	-37.50	20240528	5280	27.84	20240416	4.03	N	019990	500	48 억	1972490	N	N	N	00	N
6	20240731	120345	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6750	150	2	2.27	711262410	104353	159.08	6540	6940	6530	8580	4620	6600	6816.02	20.22	-15189	6900	6750	6640	6490	6380	6695	6435	49	1980	500	4220	10	1	9756088	659	-75.00	1.54	12	1.07	-90.00	4389.00	10800	20240528	-37.50	5280	20240416	27.84	10800	-37.50	20240528	5280	27.84	20240416	10800	-37.50	20240528	5280	27.84	20240416	4.03	N	019990	500	48 억	1972490	N	N	N	00	N
7	20240731	110342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6750	150	2	2.27	686799180	100721	153.54	6540	6940	6530	8580	4620	6600	6818.93	20.22	-14902	6900	6750	6640	6490	6380	6695	6435	49	1980	500	4220	10	1	9756088	659	-75.00	1.54	12	1.03	-90.00	4389.00	10800	20240528	-37.50	5280	20240416	27.84	10800	-37.50	20240528	5280	27.84	20240416	10800	-37.50	20240528	5280	27.84	20240416	4.03	N	019990	500	48 억	1972490	N	N	N	00	N
8	20240731	100342	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6840	240	2	3.64	549662750	80443	122.63	6540	6940	6530	8580	4620	6600	6833.08	20.22	-14526	6900	6750	6640	6490	6380	6695	6435	49	1980	500	4220	10	1	9756088	667	-76.00	1.56	12	0.82	-90.00	4389.00	10800	20240528	-36.67	5280	20240416	29.55	10800	-36.67	20240528	5280	29.55	20240416	10800	-36.67	20240528	5280	29.55	20240416	4.03	N	019990	500	48 억	1972490	N	N	N	00	N
9	20240731	090337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6670	70	2	1.06	15689340	2393	3.65	6540	6670	6530	8580	4620	6600	6555.51	20.22	364	6900	6750	6640	6490	6380	6695	6435	49	1980	500	4220	10	1	9756088	651	-74.11	1.52	12	0.02	-90.00	4389.00	10800	20240528	-38.24	5280	20240416	26.33	10800	-38.24	20240528	5280	26.33	20240416	10800	-38.24	20240528	5280	26.33	20240416	4.03	N	019990	500	48 억	1972490	N	N	N	00	N
10	20240730	160332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6600	-160	5	-2.37	423552860	63902	104.49	6710	6790	6530	8780	4740	6760	6628.06	20.22	-117	6953	6856	6733	6636	6513	6905	6685	49	2020	500	4320	10	1	9756088	644	-73.33	1.50	12	0.65	-90.00	4389.00	10800	20240528	-38.89	5280	20240416	25.00	10800	-38.89	20240528	5280	25.00	20240416	10800	-38.89	20240528	5280	25.00	20240416	4.00	N	019990	500	48 억	1972519	N	N	N	00	N
11	20240730	150338	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6610	-150	5	-2.22	369281920	55686	91.05	6710	6790	6530	8780	4740	6760	6631.38	20.22	-2795	6953	6856	6733	6636	6513	6905	6685	49	2020	500	4320	10	1	9756088	645	-73.44	1.51	12	0.57	-90.00	4389.00	10800	20240528	-38.80	5280	20240416	25.19	10800	-38.80	20240528	5280	25.19	20240416	10800	-38.80	20240528	5280	25.19	20240416	4.00	N	019990	500	48 억	1972519	N	N	N	00	N
12	20240730	140333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6630	-130	5	-1.92	314302010	47373	77.46	6710	6790	6530	8780	4740	6760	6634.49	20.22	-4922	6953	6856	6733	6636	6513	6905	6685	49	2020	500	4320	10	1	9756088	647	-73.67	1.51	12	0.49	-90.00	4389.00	10800	20240528	-38.61	5280	20240416	25.57	10800	-38.61	20240528	5280	25.57	20240416	10800	-38.61	20240528	5280	25.57	20240416	4.00	N	019990	500	48 억	1972519	N	N	N	00	N
13	20240730	130338	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6640	-120	5	-1.78	295317570	44505	72.77	6710	6790	6530	8780	4740	6760	6635.46	20.22	-5864	6953	6856	6733	6636	6513	6905	6685	49	2020	500	4320	10	1	9756088	648	-73.78	1.51	12	0.46	-90.00	4389.00	10800	20240528	-38.52	5280	20240416	25.76	10800	-38.52	20240528	5280	25.76	20240416	10800	-38.52	20240528	5280	25.76	20240416	4.00	N	019990	500	48 억	1972519	N	N	N	00	N
14	20240730	120337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6680	-80	5	-1.18	277636560	41843	68.42	6710	6790	6530	8780	4740	6760	6635.04	20.22	-5891	6953	6856	6733	6636	6513	6905	6685	49	2020	500	4320	10	1	9756088	652	-74.22	1.52	12	0.43	-90.00	4389.00	10800	20240528	-38.15	5280	20240416	26.52	10800	-38.15	20240528	5280	26.52	20240416	10800	-38.15	20240528	5280	26.52	20240416	4.00	N	019990	500	48 억	1972519	N	N	N	00	N
15	20240730	110338	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6690	-70	5	-1.04	252265650	38022	62.17	6710	6790	6530	8780	4740	6760	6634.56	20.22	-7829	6953	6856	6733	6636	6513	6905	6685	49	2020	500	4320	10	1	9756088	653	-74.33	1.52	12	0.39	-90.00	4389.00	10800	20240528	-38.06	5280	20240416	26.70	10800	-38.06	20240528	5280	26.70	20240416	10800	-38.06	20240528	5280	26.70	20240416	4.00	N	019990	500	48 억	1972519	N	N	N	00	N
16	20240730	100338	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6620	-140	5	-2.07	165370360	24995	40.87	6710	6790	6530	8780	4740	6760	6615.84	20.22	-6254	6953	6856	6733	6636	6513	6905	6685	49	2020	500	4320	10	1	9756088	646	-73.56	1.51	12	0.26	-90.00	4389.00	10800	20240528	-38.70	5280	20240416	25.38	10800	-38.70	20240528	5280	25.38	20240416	10800	-38.70	20240528	5280	25.38	20240416	4.00	N	019990	500	48 억	1972519	N	N	N	00	N
17	20240730	090338	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6750	-10	5	-0.15	15686150	2340	3.83	6710	6750	6680	8780	4740	6760	6702.20	20.22	-38	6953	6856	6733	6636	6513	6905	6685	49	2020	500	4320	10	1	9756088	659	-75.00	1.54	12	0.02	-90.00	4389.00	10800	20240528	-37.50	5280	20240416	27.84	10800	-37.50	20240528	5280	27.84	20240416	10800	-37.50	20240528	5280	27.84	20240416	4.00	N	019990	500	48 억	1972519	N	N	N	00	N
18	20240729	160335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6760	70	2	1.05	403316520	59815	31.79	6710	6830	6610	8690	4690	6690	6742.72	20.08	13370	7036	6862	6696	6522	6356	6950	6610	49	2000	500	4280	10	1	9756088	660	-75.11	1.54	12	0.61	-90.00	4389.00	10800	20240528	-37.41	5280	20240416	28.03	10800	-37.41	20240528	5280	28.03	20240416	10800	-37.41	20240528	5280	28.03	20240416	4.14	N	019990	500	48 억	1959261	N	N	N	00	N
19	20240729	150336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6790	100	2	1.49	384069050	56969	30.28	6710	6830	6610	8690	4690	6690	6741.72	20.08	13182	7036	6862	6696	6522	6356	6950	6610	49	2000	500	4280	10	1	9756088	662	-75.44	1.55	12	0.58	-90.00	4389.00	10800	20240528	-37.13	5280	20240416	28.60	10800	-37.13	20240528	5280	28.60	20240416	10800	-37.13	20240528	5280	28.60	20240416	4.14	N	019990	500	48 억	1959261	N	N	N	00	N
20	20240729	140339	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6770	80	2	1.20	333190000	49461	26.29	6710	6830	6610	8690	4690	6690	6736.42	20.08	8271	7036	6862	6696	6522	6356	6950	6610	49	2000	500	4280	10	1	9756088	660	-75.22	1.54	12	0.51	-90.00	4389.00	10800	20240528	-37.31	5280	20240416	28.22	10800	-37.31	20240528	5280	28.22	20240416	10800	-37.31	20240528	5280	28.22	20240416	4.14	N	019990	500	48 억	1959261	N	N	N	00	N
21	20240729	130344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6790	100	2	1.49	309553080	45978	24.44	6710	6830	6610	8690	4690	6690	6732.63	20.08	8125	7036	6862	6696	6522	6356	6950	6610	49	2000	500	4280	10	1	9756088	662	-75.44	1.55	12	0.47	-90.00	4389.00	10800	20240528	-37.13	5280	20240416	28.60	10800	-37.13	20240528	5280	28.60	20240416	10800	-37.13	20240528	5280	28.60	20240416	4.14	N	019990	500	48 억	1959261	N	N	N	00	N
22	20240729	120336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6780	90	2	1.35	266713220	39648	21.07	6710	6830	6610	8690	4690	6690	6727.03	20.08	6081	7036	6862	6696	6522	6356	6950	6610	49	2000	500	4280	10	1	9756088	661	-75.33	1.54	12	0.41	-90.00	4389.00	10800	20240528	-37.22	5280	20240416	28.41	10800	-37.22	20240528	5280	28.41	20240416	10800	-37.22	20240528	5280	28.41	20240416	4.14	N	019990	500	48 억	1959261	N	N	N	00	N
23	20240729	110337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6740	50	2	0.75	215604780	32049	17.03	6710	6830	6610	8690	4690	6690	6727.35	20.08	6063	7036	6862	6696	6522	6356	6950	6610	49	2000	500	4280	10	1	9756088	658	-74.89	1.54	12	0.33	-90.00	4389.00	10800	20240528	-37.59	5280	20240416	27.65	10800	-37.59	20240528	5280	27.65	20240416	10800	-37.59	20240528	5280	27.65	20240416	4.14	N	019990	500	48 억	1959261	N	N	N	00	N
24	20240729	100336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6740	50	2	0.75	176864740	26307	13.98	6710	6830	6610	8690	4690	6690	6723.11	20.08	4408	7036	6862	6696	6522	6356	6950	6610	49	2000	500	4280	10	1	9756088	658	-74.89	1.54	12	0.27	-90.00	4389.00	10800	20240528	-37.59	5280	20240416	27.65	10800	-37.59	20240528	5280	27.65	20240416	10800	-37.59	20240528	5280	27.65	20240416	4.14	N	019990	500	48 억	1959261	N	N	N	00	N
25	20240729	090334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6640	-50	5	-0.75	25492580	3821	2.03	6710	6750	6610	8690	4690	6690	6671.70	20.08	-382	7036	6862	6696	6522	6356	6950	6610	49	2000	500	4280	10	1	9756088	648	-73.78	1.51	12	0.04	-90.00	4389.00	10800	20240528	-38.52	5280	20240416	25.76	10800	-38.52	20240528	5280	25.76	20240416	10800	-38.52	20240528	5280	25.76	20240416	4.14	N	019990	500	48 억	1959261	N	N	N	00	N
26	20240726	160329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6690	90	2	1.36	1258216060	187120	119.00	6570	6870	6530	8580	4620	6600	6724.12	19.74	33385	7060	6830	6690	6460	6320	6760	6390	49	1980	500	4220	10	1	9756088	653	-74.33	1.52	12	1.92	-90.00	4389.00	10800	20240528	-38.06	5280	20240416	26.70	10800	-38.06	20240528	5280	26.70	20240416	10800	-38.06	20240528	5280	26.70	20240416	4.21	N	019990	500	48 억	1925555	N	N	N	00	N
27	20240726	150332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6780	180	2	2.73	1151525960	171248	108.91	6570	6870	6530	8580	4620	6600	6724.32	19.74	28907	7060	6830	6690	6460	6320	6760	6390	49	1980	500	4220	10	1	9756088	661	-75.33	1.54	12	1.76	-90.00	4389.00	10800	20240528	-37.22	5280	20240416	28.41	10800	-37.22	20240528	5280	28.41	20240416	10800	-37.22	20240528	5280	28.41	20240416	4.21	N	019990	500	48 억	1925555	N	N	N	00	N
28	20240726	140335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6760	160	2	2.42	1063409240	158245	100.64	6570	6870	6530	8580	4620	6600	6720.02	19.74	24597	7060	6830	6690	6460	6320	6760	6390	49	1980	500	4220	10	1	9756088	660	-75.11	1.54	12	1.62	-90.00	4389.00	10800	20240528	-37.41	5280	20240416	28.03	10800	-37.41	20240528	5280	28.03	20240416	10800	-37.41	20240528	5280	28.03	20240416	4.21	N	019990	500	48 억	1925555	N	N	N	00	N
29	20240726	130334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6820	220	2	3.33	975651580	145262	92.38	6570	6870	6530	8580	4620	6600	6716.50	19.74	20735	7060	6830	6690	6460	6320	6760	6390	49	1980	500	4220	10	1	9756088	665	-75.78	1.55	12	1.49	-90.00	4389.00	10800	20240528	-36.85	5280	20240416	29.17	10800	-36.85	20240528	5280	29.17	20240416	10800	-36.85	20240528	5280	29.17	20240416	4.21	N	019990	500	48 억	1925555	N	N	N	00	N
30	20240726	120335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6810	210	2	3.18	879073480	131079	83.36	6570	6870	6530	8580	4620	6600	6706.44	19.74	17782	7060	6830	6690	6460	6320	6760	6390	49	1980	500	4220	10	1	9756088	664	-75.67	1.55	12	1.34	-90.00	4389.00	10800	20240528	-36.94	5280	20240416	28.98	10800	-36.94	20240528	5280	28.98	20240416	10800	-36.94	20240528	5280	28.98	20240416	4.21	N	019990	500	48 억	1925555	N	N	N	00	N
31	20240726	110334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6770	170	2	2.58	745798370	111516	70.92	6570	6820	6530	8580	4620	6600	6687.82	19.74	16414	7060	6830	6690	6460	6320	6760	6390	49	1980	500	4220	10	1	9756088	660	-75.22	1.54	12	1.14	-90.00	4389.00	10800	20240528	-37.31	5280	20240416	28.22	10800	-37.31	20240528	5280	28.22	20240416	10800	-37.31	20240528	5280	28.22	20240416	4.21	N	019990	500	48 억	1925555	N	N	N	00	N
32	20240726	100335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6710	110	2	1.67	610037870	91403	58.13	6570	6770	6530	8580	4620	6600	6674.16	19.74	18901	7060	6830	6690	6460	6320	6760	6390	49	1980	500	4220	10	1	9756088	655	-74.56	1.53	12	0.94	-90.00	4389.00	10800	20240528	-37.87	5280	20240416	27.08	10800	-37.87	20240528	5280	27.08	20240416	10800	-37.87	20240528	5280	27.08	20240416	4.21	N	019990	500	48 억	1925555	N	N	N	00	N
33	20240726	090333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6630	30	2	0.45	25550540	3877	2.47	6570	6680	6530	8580	4620	6600	6590.28	19.74	1119	7060	6830	6690	6460	6320	6760	6390	49	1980	500	4220	10	1	9756088	647	-73.67	1.51	12	0.04	-90.00	4389.00	10800	20240528	-38.61	5280	20240416	25.57	10800	-38.61	20240528	5280	25.57	20240416	10800	-38.61	20240528	5280	25.57	20240416	4.21	N	019990	500	48 억	1925555	N	N	N	00	N
34	20240725	160332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6600	-320	5	-4.62	1022821410	153472	114.56	6770	6920	6550	8990	4850	6920	6664.64	19.47	26291	7160	7040	6950	6830	6740	7100	6890	49	2070	500	4420	10	1	9756088	644	-73.33	1.50	12	1.57	-90.00	4389.00	10800	20240528	-38.89	5280	20240416	25.00	10800	-38.89	20240528	5280	25.00	20240416	10800	-38.89	20240528	5280	25.00	20240416	4.20	N	019990	500	48 억	1899347	N	N	N	00	N
35	20240725	150338	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6650	-270	5	-3.90	960364540	144044	107.52	6770	6920	6550	8990	4850	6920	6666.83	19.47	23191	7160	7040	6950	6830	6740	7100	6890	49	2070	500	4420	10	1	9756088	649	-73.89	1.52	12	1.48	-90.00	4389.00	10800	20240528	-38.43	5280	20240416	25.95	10800	-38.43	20240528	5280	25.95	20240416	10800	-38.43	20240528	5280	25.95	20240416	4.20	N	019990	500	48 억	1899347	N	N	N	00	N
36	20240725	140336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6710	-210	5	-3.03	841602650	126236	94.23	6770	6920	6550	8990	4850	6920	6666.52	19.47	24493	7160	7040	6950	6830	6740	7100	6890	49	2070	500	4420	10	1	9756088	655	-74.56	1.53	12	1.29	-90.00	4389.00	10800	20240528	-37.87	5280	20240416	27.08	10800	-37.87	20240528	5280	27.08	20240416	10800	-37.87	20240528	5280	27.08	20240416	4.20	N	019990	500	48 억	1899347	N	N	N	00	N
37	20240725	130336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6710	-210	5	-3.03	776021090	116449	86.92	6770	6920	6550	8990	4850	6920	6663.62	19.47	19103	7160	7040	6950	6830	6740	7100	6890	49	2070	500	4420	10	1	9756088	655	-74.56	1.53	12	1.19	-90.00	4389.00	10800	20240528	-37.87	5280	20240416	27.08	10800	-37.87	20240528	5280	27.08	20240416	10800	-37.87	20240528	5280	27.08	20240416	4.20	N	019990	500	48 억	1899347	N	N	N	00	N
38	20240725	120335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6720	-200	5	-2.89	670817620	100705	75.17	6770	6920	6550	8990	4850	6920	6660.73	19.47	10333	7160	7040	6950	6830	6740	7100	6890	49	2070	500	4420	10	1	9756088	656	-74.67	1.53	12	1.03	-90.00	4389.00	10800	20240528	-37.78	5280	20240416	27.27	10800	-37.78	20240528	5280	27.27	20240416	10800	-37.78	20240528	5280	27.27	20240416	4.20	N	019990	500	48 억	1899347	N	N	N	00	N
39	20240725	110333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6620	-300	5	-4.34	547068030	82100	61.28	6770	6920	6550	8990	4850	6920	6662.84	19.47	887	7160	7040	6950	6830	6740	7100	6890	49	2070	500	4420	10	1	9756088	646	-73.56	1.51	12	0.84	-90.00	4389.00	10800	20240528	-38.70	5280	20240416	25.38	10800	-38.70	20240528	5280	25.38	20240416	10800	-38.70	20240528	5280	25.38	20240416	4.20	N	019990	500	48 억	1899347	N	N	N	00	N
40	20240725	100334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6680	-240	5	-3.47	467981230	70168	52.38	6770	6920	6550	8990	4850	6920	6668.76	19.47	-1619	7160	7040	6950	6830	6740	7100	6890	49	2070	500	4420	10	1	9756088	652	-74.22	1.52	12	0.72	-90.00	4389.00	10800	20240528	-38.15	5280	20240416	26.52	10800	-38.15	20240528	5280	26.52	20240416	10800	-38.15	20240528	5280	26.52	20240416	4.20	N	019990	500	48 억	1899347	N	N	N	00	N
41	20240725	090333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6850	-70	5	-1.01	40549840	5948	4.44	6770	6920	6770	8990	4850	6920	6814.00	19.47	1283	7160	7040	6950	6830	6740	7100	6890	49	2070	500	4420	10	1	9756088	668	-76.11	1.56	12	0.06	-90.00	4389.00	10800	20240528	-36.57	5280	20240416	29.73	10800	-36.57	20240528	5280	29.73	20240416	10800	-36.57	20240528	5280	29.73	20240416	4.20	N	019990	500	48 억	1899347	N	N	N	00	N
42	20240724	160331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6920	-40	5	-0.57	873465670	125676	59.59	6900	7070	6860	9040	4880	6960	6950.15	19.23	22112	7186	7072	6936	6822	6686	7130	6880	49	2080	500	4450	10	1	9756088	675	-76.89	1.58	12	1.29	-90.00	4389.00	10800	20240528	-35.93	5280	20240416	31.06	10800	-35.93	20240528	5280	31.06	20240416	10800	-35.93	20240528	5280	31.06	20240416	3.94	N	019990	500	48 억	1876519	N	N	N	00	N
43	20240724	150335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	-10	5	-0.14	797400570	114672	54.37	6900	7070	6860	9040	4880	6960	6953.75	19.23	19006	7186	7072	6936	6822	6686	7130	6880	49	2080	500	4450	10	1	9756088	678	-77.22	1.58	12	1.18	-90.00	4389.00	10800	20240528	-35.65	5280	20240416	31.63	10800	-35.65	20240528	5280	31.63	20240416	10800	-35.65	20240528	5280	31.63	20240416	3.94	N	019990	500	48 억	1876519	N	N	N	00	N
44	20240724	140336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6880	-80	5	-1.15	650596670	93442	44.30	6900	7070	6870	9040	4880	6960	6962.57	19.23	12388	7186	7072	6936	6822	6686	7130	6880	49	2080	500	4450	10	1	9756088	671	-76.44	1.57	12	0.96	-90.00	4389.00	10800	20240528	-36.30	5280	20240416	30.30	10800	-36.30	20240528	5280	30.30	20240416	10800	-36.30	20240528	5280	30.30	20240416	3.94	N	019990	500	48 억	1876519	N	N	N	00	N
45	20240724	130333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6910	-50	5	-0.72	569535030	81674	38.72	6900	7070	6870	9040	4880	6960	6973.27	19.23	13660	7186	7072	6936	6822	6686	7130	6880	49	2080	500	4450	10	1	9756088	674	-76.78	1.57	12	0.84	-90.00	4389.00	10800	20240528	-36.02	5280	20240416	30.87	10800	-36.02	20240528	5280	30.87	20240416	10800	-36.02	20240528	5280	30.87	20240416	3.94	N	019990	500	48 억	1876519	N	N	N	00	N
46	20240724	120336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6970	10	2	0.14	445174910	63662	30.18	6900	7070	6880	9040	4880	6960	6992.79	19.23	7727	7186	7072	6936	6822	6686	7130	6880	49	2080	500	4450	10	1	9756088	680	-77.44	1.59	12	0.65	-90.00	4389.00	10800	20240528	-35.46	5280	20240416	32.01	10800	-35.46	20240528	5280	32.01	20240416	10800	-35.46	20240528	5280	32.01	20240416	3.94	N	019990	500	48 억	1876519	N	N	N	00	N
47	20240724	110335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	0	3	0.00	322412080	46003	21.81	6900	7070	6880	9040	4880	6960	7008.50	19.23	4894	7186	7072	6936	6822	6686	7130	6880	49	2080	500	4450	10	1	9756088	679	-77.33	1.59	12	0.47	-90.00	4389.00	10800	20240528	-35.56	5280	20240416	31.82	10800	-35.56	20240528	5280	31.82	20240416	10800	-35.56	20240528	5280	31.82	20240416	3.94	N	019990	500	48 억	1876519	N	N	N	00	N
48	20240724	100334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7010	50	2	0.72	221615630	31608	14.99	6900	7070	6880	9040	4880	6960	7011.38	19.23	4646	7186	7072	6936	6822	6686	7130	6880	49	2080	500	4450	10	1	9756088	684	-77.89	1.60	12	0.32	-90.00	4389.00	10800	20240528	-35.09	5280	20240416	32.77	10800	-35.09	20240528	5280	32.77	20240416	10800	-35.09	20240528	5280	32.77	20240416	3.94	N	019990	500	48 억	1876519	N	N	N	00	N
49	20240724	090334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6880	-80	5	-1.15	11695840	1695	0.80	6900	6950	6880	9040	4880	6960	6900.20	19.23	-858	7186	7072	6936	6822	6686	7130	6880	49	2080	500	4450	10	1	9756088	671	-76.44	1.57	12	0.02	-90.00	4389.00	10800	20240528	-36.30	5280	20240416	30.30	10800	-36.30	20240528	5280	30.30	20240416	10800	-36.30	20240528	5280	30.30	20240416	3.94	N	019990	500	48 억	1876519	N	N	N	00	N
50	20240723	160328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	-50	5	-0.71	1422379830	204917	69.58	6890	7050	6800	9110	4910	7010	6941.18	18.97	24636	7503	7256	7083	6836	6663	7380	6960	49	2100	500	4480	10	1	9756088	679	-77.33	1.59	12	2.10	-90.00	4389.00	10800	20240528	-35.56	5280	20240416	31.82	10800	-35.56	20240528	5280	31.82	20240416	10800	-35.56	20240528	5280	31.82	20240416	4.24	N	019990	500	48 억	1850825	N	N	N	00	N
51	20240723	150339	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	-30	5	-0.43	1348648030	194321	65.98	6890	7050	6800	9110	4910	7010	6940.28	18.97	22146	7503	7256	7083	6836	6663	7380	6960	49	2100	500	4480	10	1	9756088	681	-77.56	1.59	12	1.99	-90.00	4389.00	10800	20240528	-35.37	5280	20240416	32.20	10800	-35.37	20240528	5280	32.20	20240416	10800	-35.37	20240528	5280	32.20	20240416	4.24	N	019990	500	48 억	1850825	N	N	N	00	N
52	20240723	140331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6940	-70	5	-1.00	1221143830	176102	59.79	6890	7040	6800	9110	4910	7010	6934.26	18.97	20550	7503	7256	7083	6836	6663	7380	6960	49	2100	500	4480	10	1	9756088	677	-77.11	1.58	12	1.81	-90.00	4389.00	10800	20240528	-35.74	5280	20240416	31.44	10800	-35.74	20240528	5280	31.44	20240416	10800	-35.74	20240528	5280	31.44	20240416	4.24	N	019990	500	48 억	1850825	N	N	N	00	N
53	20240723	130329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6970	-40	5	-0.57	1005755980	145152	49.28	6890	7040	6800	9110	4910	7010	6928.94	18.97	8564	7503	7256	7083	6836	6663	7380	6960	49	2100	500	4480	10	1	9756088	680	-77.44	1.59	12	1.49	-90.00	4389.00	10800	20240528	-35.46	5280	20240416	32.01	10800	-35.46	20240528	5280	32.01	20240416	10800	-35.46	20240528	5280	32.01	20240416	4.24	N	019990	500	48 억	1850825	N	N	N	00	N
54	20240723	120334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6990	-20	5	-0.29	944322970	136309	46.28	6890	7040	6800	9110	4910	7010	6927.76	18.97	7113	7503	7256	7083	6836	6663	7380	6960	49	2100	500	4480	10	1	9756088	682	-77.67	1.59	12	1.40	-90.00	4389.00	10800	20240528	-35.28	5280	20240416	32.39	10800	-35.28	20240528	5280	32.39	20240416	10800	-35.28	20240528	5280	32.39	20240416	4.24	N	019990	500	48 억	1850825	N	N	N	00	N
55	20240723	110333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	-60	5	-0.86	905624270	130754	44.40	6890	7040	6800	9110	4910	7010	6926.12	18.97	4067	7503	7256	7083	6836	6663	7380	6960	49	2100	500	4480	10	1	9756088	678	-77.22	1.58	12	1.34	-90.00	4389.00	10800	20240528	-35.65	5280	20240416	31.63	10800	-35.65	20240528	5280	31.63	20240416	10800	-35.65	20240528	5280	31.63	20240416	4.24	N	019990	500	48 억	1850825	N	N	N	00	N
56	20240723	100332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6850	-160	5	-2.28	738364390	106660	36.21	6890	7040	6800	9110	4910	7010	6922.53	18.97	4137	7503	7256	7083	6836	6663	7380	6960	49	2100	500	4480	10	1	9756088	668	-76.11	1.56	12	1.09	-90.00	4389.00	10800	20240528	-36.57	5280	20240416	29.73	10800	-36.57	20240528	5280	29.73	20240416	10800	-36.57	20240528	5280	29.73	20240416	4.24	N	019990	500	48 억	1850825	N	N	N	00	N
57	20240723	090333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	-30	5	-0.43	205031830	29609	10.05	6890	7040	6890	9110	4910	7010	6924.41	18.97	7228	7503	7256	7083	6836	6663	7380	6960	49	2100	500	4480	10	1	9756088	681	-77.56	1.59	12	0.30	-90.00	4389.00	10800	20240528	-35.37	5280	20240416	32.20	10800	-35.37	20240528	5280	32.20	20240416	10800	-35.37	20240528	5280	32.20	20240416	4.24	N	019990	500	48 억	1850825	N	N	N	00	N
58	20240722	160328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7010	-90	5	-1.27	1978494020	279582	73.00	7000	7330	6910	9230	4970	7100	7076.93	18.72	23911	7926	7512	7306	6892	6686	7410	6790	49	2130	500	4540	10	1	9756088	684	-77.89	1.60	12	2.87	-90.00	4389.00	10800	20240528	-35.09	5280	20240416	32.77	10800	-35.09	20240528	5280	32.77	20240416	10800	-35.09	20240528	5280	32.77	20240416	5.27	N	019990	500	48 억	1826118	N	N	N	00	N
59	20240722	150332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7110	10	2	0.14	1798474850	254029	66.33	7000	7330	6910	9230	4970	7100	7079.80	18.72	21918	7926	7512	7306	6892	6686	7410	6790	49	2130	500	4540	10	1	9756088	694	-79.00	1.62	12	2.60	-90.00	4389.00	10800	20240528	-34.17	5280	20240416	34.66	10800	-34.17	20240528	5280	34.66	20240416	10800	-34.17	20240528	5280	34.66	20240416	5.27	N	019990	500	48 억	1826118	N	N	N	00	N
60	20240722	140333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7060	-40	5	-0.56	1585493140	223920	58.47	7000	7330	6910	9230	4970	7100	7080.62	18.72	17663	7926	7512	7306	6892	6686	7410	6790	49	2130	500	4540	10	1	9756088	689	-78.44	1.61	12	2.30	-90.00	4389.00	10800	20240528	-34.63	5280	20240416	33.71	10800	-34.63	20240528	5280	33.71	20240416	10800	-34.63	20240528	5280	33.71	20240416	5.27	N	019990	500	48 억	1826118	N	N	N	00	N
61	20240722	130330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7120	20	2	0.28	1487845030	210116	54.86	7000	7330	6910	9230	4970	7100	7081.06	18.72	15794	7926	7512	7306	6892	6686	7410	6790	49	2130	500	4540	10	1	9756088	695	-79.11	1.62	12	2.15	-90.00	4389.00	10800	20240528	-34.07	5280	20240416	34.85	10800	-34.07	20240528	5280	34.85	20240416	10800	-34.07	20240528	5280	34.85	20240416	5.27	N	019990	500	48 억	1826118	N	N	N	00	N
62	20240722	120330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7130	30	2	0.42	1417585820	200175	52.27	7000	7330	6910	9230	4970	7100	7081.73	18.72	14020	7926	7512	7306	6892	6686	7410	6790	49	2130	500	4540	10	1	9756088	696	-79.22	1.62	12	2.05	-90.00	4389.00	10800	20240528	-33.98	5280	20240416	35.04	10800	-33.98	20240528	5280	35.04	20240416	10800	-33.98	20240528	5280	35.04	20240416	5.27	N	019990	500	48 억	1826118	N	N	N	00	N
63	20240722	110333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7080	-20	5	-0.28	1224046470	172822	45.13	7000	7330	6910	9230	4970	7100	7082.70	18.72	13273	7926	7512	7306	6892	6686	7410	6790	49	2130	500	4540	10	1	9756088	691	-78.67	1.61	12	1.77	-90.00	4389.00	10800	20240528	-34.44	5280	20240416	34.09	10800	-34.44	20240528	5280	34.09	20240416	10800	-34.44	20240528	5280	34.09	20240416	5.27	N	019990	500	48 억	1826118	N	N	N	00	N
64	20240722	100330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	-150	5	-2.11	646216100	92001	24.02	7000	7190	6910	9230	4970	7100	7024.01	18.72	20883	7926	7512	7306	6892	6686	7410	6790	49	2130	500	4540	10	1	9756088	678	-77.22	1.58	12	0.94	-90.00	4389.00	10800	20240528	-35.65	5280	20240416	31.63	10800	-35.65	20240528	5280	31.63	20240416	10800	-35.65	20240528	5280	31.63	20240416	5.27	N	019990	500	48 억	1826118	N	N	N	00	N
65	20240722	090329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7090	-10	5	-0.14	185940160	26285	6.86	7000	7190	6990	9230	4970	7100	7074.00	18.72	3224	7926	7512	7306	6892	6686	7410	6790	49	2130	500	4540	10	1	9756088	692	-78.78	1.62	12	0.27	-90.00	4389.00	10800	20240528	-34.35	5280	20240416	34.28	10800	-34.35	20240528	5280	34.28	20240416	10800	-34.35	20240528	5280	34.28	20240416	5.27	N	019990	500	48 억	1826118	N	N	N	00	N
66	20240719	160326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7100	-660	5	-8.51	2710753980	371129	14.83	7720	7720	7100	10080	5440	7760	7304.64	18.74	-1403	10546	9152	8436	7042	6326	8795	6685	49	2320	500	4960	10	1	9756088	693	-78.89	1.62	12	3.80	-90.00	4389.00	10800	20240528	-34.26	5280	20240416	34.47	10800	-34.26	20240528	5280	34.47	20240416	10800	-34.26	20240528	5280	34.47	20240416	5.52	N	019990	500	48 억	1828099	N	N	N	00	N
67	20240719	150326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7150	-610	5	-7.86	2559710270	349957	13.99	7720	7720	7140	10080	5440	7760	7314.36	18.74	-5155	10546	9152	8436	7042	6326	8795	6685	49	2320	500	4960	10	1	9756088	698	-79.44	1.63	12	3.59	-90.00	4389.00	10800	20240528	-33.80	5280	20240416	35.42	10800	-33.80	20240528	5280	35.42	20240416	10800	-33.80	20240528	5280	35.42	20240416	5.52	N	019990	500	48 억	1828099	N	N	N	00	N
68	20240719	140329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7200	-560	5	-7.22	2309070380	315002	12.59	7720	7720	7150	10080	5440	7760	7330.33	18.74	-7175	10546	9152	8436	7042	6326	8795	6685	49	2320	500	4960	10	1	9756088	702	-80.00	1.64	12	3.23	-90.00	4389.00	10800	20240528	-33.33	5280	20240416	36.36	10800	-33.33	20240528	5280	36.36	20240416	10800	-33.33	20240528	5280	36.36	20240416	5.52	N	019990	500	48 억	1828099	N	N	N	00	N
69	20240719	130324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7170	-590	5	-7.60	2171594030	295948	11.83	7720	7720	7150	10080	5440	7760	7337.75	18.74	-8060	10546	9152	8436	7042	6326	8795	6685	49	2320	500	4960	10	1	9756088	700	-79.67	1.63	12	3.03	-90.00	4389.00	10800	20240528	-33.61	5280	20240416	35.80	10800	-33.61	20240528	5280	35.80	20240416	10800	-33.61	20240528	5280	35.80	20240416	5.52	N	019990	500	48 억	1828099	N	N	N	00	N
70	20240719	120324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7230	-530	5	-6.83	1946216780	264636	10.58	7720	7720	7180	10080	5440	7760	7354.31	18.74	-2087	10546	9152	8436	7042	6326	8795	6685	49	2320	500	4960	10	1	9756088	705	-80.33	1.65	12	2.71	-90.00	4389.00	10800	20240528	-33.06	5280	20240416	36.93	10800	-33.06	20240528	5280	36.93	20240416	10800	-33.06	20240528	5280	36.93	20240416	5.52	N	019990	500	48 억	1828099	N	N	N	00	N
71	20240719	110327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7290	-470	5	-6.06	1671874010	226653	9.06	7720	7720	7200	10080	5440	7760	7376.36	18.74	9097	10546	9152	8436	7042	6326	8795	6685	49	2320	500	4960	10	1	9756088	711	-81.00	1.66	12	2.32	-90.00	4389.00	10800	20240528	-32.50	5280	20240416	38.07	10800	-32.50	20240528	5280	38.07	20240416	10800	-32.50	20240528	5280	38.07	20240416	5.52	N	019990	500	48 억	1828099	N	N	N	00	N
72	20240719	100303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7360	-400	5	-5.15	1156082630	155920	6.23	7720	7720	7290	10080	5440	7760	7414.59	18.74	15753	10546	9152	8436	7042	6326	8795	6685	49	2320	500	4960	10	1	9756088	718	-81.78	1.68	12	1.60	-90.00	4389.00	10800	20240528	-31.85	5280	20240416	39.39	10800	-31.85	20240528	5280	39.39	20240416	10800	-31.85	20240528	5280	39.39	20240416	5.52	N	019990	500	48 억	1828099	N	N	N	00	N
73	20240719	090337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7450	-310	5	-3.99	252263400	33493	1.34	7720	7720	7370	10080	5440	7760	7531.82	18.74	4883	10546	9152	8436	7042	6326	8795	6685	49	2320	500	4960	10	1	9756088	727	-82.78	1.70	12	0.34	-90.00	4389.00	10800	20240528	-31.02	5280	20240416	41.10	10800	-31.02	20240528	5280	41.10	20240416	10800	-31.02	20240528	5280	41.10	20240416	5.52	N	019990	500	48 억	1828099	N	N	N	00	N
74	20240718	160321	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7760	-120	5	-1.52	21706101010	2484462	203.04	9500	9830	7720	10240	5520	7880	8737.83	19.67	-95652	9280	8580	8060	7360	6840	8930	7710	49	2360	500	5040	10	1	9756088	757	-86.22	1.77	12	25.47	-90.00	4389.00	10800	20240528	-28.15	5280	20240416	46.97	10800	-28.15	20240528	5280	46.97	20240416	10800	-28.15	20240528	5280	46.97	20240416	6.35	N	019990	500	48 억	1918632	N	N	N	00	N
75	20240718	150325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7720	-160	5	-2.03	21374042520	2441589	199.54	9500	9830	7720	10240	5520	7880	8754.17	19.67	-105976	9280	8580	8060	7360	6840	8930	7710	49	2360	500	5040	10	1	9756088	753	-85.78	1.76	12	25.03	-90.00	4389.00	10800	20240528	-28.52	5280	20240416	46.21	10800	-28.52	20240528	5280	46.21	20240416	10800	-28.52	20240528	5280	46.21	20240416	6.35	N	019990	500	48 억	1918632	N	N	N	00	N
76	20240718	140322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7880	0	3	0.00	20695631590	2354618	192.43	9500	9830	7840	10240	5520	7880	8789.40	19.67	-105444	9280	8580	8060	7360	6840	8930	7710	49	2360	500	5040	10	1	9756088	769	-87.56	1.80	12	24.13	-90.00	4389.00	10800	20240528	-27.04	5280	20240416	49.24	10800	-27.04	20240528	5280	49.24	20240416	10800	-27.04	20240528	5280	49.24	20240416	6.35	N	019990	500	48 억	1918632	N	N	N	00	N
77	20240718	130323	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8030	150	2	1.90	19718080610	2231405	182.36	9500	9830	8010	10240	5520	7880	8836.65	19.67	-99847	9280	8580	8060	7360	6840	8930	7710	49	2360	500	5040	10	1	9756088	783	-89.22	1.83	12	22.87	-90.00	4389.00	10800	20240528	-25.65	5280	20240416	52.08	10800	-25.65	20240528	5280	52.08	20240416	10800	-25.65	20240528	5280	52.08	20240416	6.35	N	019990	500	48 억	1918632	N	N	N	00	N
78	20240718	120322	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8180	300	2	3.81	19028279380	2146066	175.39	9500	9830	8030	10240	5520	7880	8866.61	19.67	-95992	9280	8580	8060	7360	6840	8930	7710	49	2360	500	5040	10	1	9756088	798	-90.89	1.86	12	22.00	-90.00	4389.00	10800	20240528	-24.26	5280	20240416	54.92	10800	-24.26	20240528	5280	54.92	20240416	10800	-24.26	20240528	5280	54.92	20240416	6.35	N	019990	500	48 억	1918632	N	N	N	00	N
79	20240718	110324	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	200	2	2.54	18424193380	2071662	169.31	9500	9830	8030	10240	5520	7880	8893.47	19.67	-83236	9280	8580	8060	7360	6840	8930	7710	49	2360	500	5040	10	1	9756088	788	-89.78	1.84	12	21.23	-90.00	4389.00	10800	20240528	-25.19	5280	20240416	53.03	10800	-25.19	20240528	5280	53.03	20240416	10800	-25.19	20240528	5280	53.03	20240416	6.35	N	019990	500	48 억	1918632	N	N	N	00	N
80	20240718	100325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8160	280	2	3.55	16843080290	1877048	153.40	9500	9830	8130	10240	5520	7880	8973.21	19.67	-72793	9280	8580	8060	7360	6840	8930	7710	49	2360	500	5040	10	1	9756088	796	-90.67	1.86	12	19.24	-90.00	4389.00	10800	20240528	-24.44	5280	20240416	54.55	10800	-24.44	20240528	5280	54.55	20240416	10800	-24.44	20240528	5280	54.55	20240416	6.35	N	019990	500	48 억	1918632	N	N	N	00	N
81	20240718	090326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	1650	2	20.94	4013202500	417905	34.15	9500	9830	9490	10240	5520	7880	9603.40	19.67	-14691	9280	8580	8060	7360	6840	8930	7710	49	2360	500	5040	10	1	9756088	930	-105.89	2.17	12	4.28	-90.00	4389.00	10800	20240528	-11.76	5280	20240416	80.49	10800	-11.76	20240528	5280	80.49	20240416	10800	-11.76	20240528	5280	80.49	20240416	6.35	N	019990	500	48 억	1918632	N	N	N	00	N
82	20240717	160335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7880	130	2	1.68	9934998890	1209168	125.12	7540	8760	7540	10070	5430	7750	8216.47	19.54	17537	9210	8480	8090	7360	6970	8285	7165	49	2320	500	4960	10	1	9756088	769	-87.56	1.80	12	12.39	-90.00	4389.00	10800	20240528	-27.04	5280	20240416	49.24	10800	-27.04	20240528	5280	49.24	20240416	10800	-27.04	20240528	5280	49.24	20240416	7.74	N	019990	500	48 억	1906577	N	N	N	00	N
83	20240717	150339	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7810	60	2	0.77	9716025910	1181388	122.24	7540	8760	7540	10070	5430	7750	8224.25	19.54	18745	9210	8480	8090	7360	6970	8285	7165	49	2320	500	4960	10	1	9756088	762	-86.78	1.78	12	12.11	-90.00	4389.00	10800	20240528	-27.69	5280	20240416	47.92	10800	-27.69	20240528	5280	47.92	20240416	10800	-27.69	20240528	5280	47.92	20240416	7.74	N	019990	500	48 억	1906577	N	N	N	00	N
84	20240717	140337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7900	150	2	1.94	9337723870	1132978	117.23	7540	8760	7540	10070	5430	7750	8241.75	19.54	10345	9210	8480	8090	7360	6970	8285	7165	49	2320	500	4960	10	1	9756088	771	-87.78	1.80	12	11.61	-90.00	4389.00	10800	20240528	-26.85	5280	20240416	49.62	10800	-26.85	20240528	5280	49.62	20240416	10800	-26.85	20240528	5280	49.62	20240416	7.74	N	019990	500	48 억	1906577	N	N	N	00	N
85	20240717	130338	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7890	140	2	1.81	9013668980	1092046	113.00	7540	8760	7540	10070	5430	7750	8253.93	19.54	9246	9210	8480	8090	7360	6970	8285	7165	49	2320	500	4960	10	1	9756088	770	-87.67	1.80	12	11.19	-90.00	4389.00	10800	20240528	-26.94	5280	20240416	49.43	10800	-26.94	20240528	5280	49.43	20240416	10800	-26.94	20240528	5280	49.43	20240416	7.74	N	019990	500	48 억	1906577	N	N	N	00	N
86	20240717	120337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7980	230	2	2.97	8440916870	1019259	105.47	7540	8760	7540	10070	5430	7750	8281.43	19.54	16	9210	8480	8090	7360	6970	8285	7165	49	2320	500	4960	10	1	9756088	779	-88.67	1.82	12	10.45	-90.00	4389.00	10800	20240528	-26.11	5280	20240416	51.14	10800	-26.11	20240528	5280	51.14	20240416	10800	-26.11	20240528	5280	51.14	20240416	7.74	N	019990	500	48 억	1906577	N	N	N	00	N
87	20240717	110336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8220	470	2	6.06	7467419440	898132	92.93	7540	8760	7540	10070	5430	7750	8314.39	19.54	-14126	9210	8480	8090	7360	6970	8285	7165	49	2320	500	4960	10	1	9756088	802	-91.33	1.87	12	9.21	-90.00	4389.00	10800	20240528	-23.89	5280	20240416	55.68	10800	-23.89	20240528	5280	55.68	20240416	10800	-23.89	20240528	5280	55.68	20240416	7.74	N	019990	500	48 억	1906577	N	N	N	00	N
88	20240717	100336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7970	220	2	2.84	1157320140	147519	15.26	7540	8050	7540	10070	5430	7750	7845.23	19.54	-7887	9210	8480	8090	7360	6970	8285	7165	49	2320	500	4960	10	1	9756088	778	-88.56	1.82	12	1.51	-90.00	4389.00	10800	20240528	-26.20	5280	20240416	50.95	10800	-26.20	20240528	5280	50.95	20240416	10800	-26.20	20240528	5280	50.95	20240416	7.74	N	019990	500	48 억	1906577	N	N	N	00	N
89	20240717	090306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7850	100	2	1.29	211649980	27705	2.87	7540	7850	7540	10070	5430	7750	7639.40	19.54	7098	9210	8480	8090	7360	6970	8285	7165	49	2320	500	4960	10	1	9756088	766	-87.22	1.79	12	0.28	-90.00	4389.00	10800	20240528	-27.31	5280	20240416	48.67	10800	-27.31	20240528	5280	48.67	20240416	10800	-27.31	20240528	5280	48.67	20240416	7.74	N	019990	500	48 억	1906577	N	N	N	00	N
90	20240716	160337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7750	-1160	5	-13.02	7589596520	936648	95.22	8790	8820	7700	11580	6240	8910	8103.63	19.43	-9381	9523	9216	8953	8646	8383	9085	8515	49	2670	500	5700	10	1	9756088	756	-86.11	1.77	12	9.60	-90.00	4389.00	10800	20240528	-28.24	5280	20240416	46.78	10800	-28.24	20240528	5280	46.78	20240416	10800	-28.24	20240528	5280	46.78	20240416	6.95	N	019990	500	48 억	1895901	N	N	N	00	N
91	20240716	150341	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7870	-1040	5	-11.67	7150174570	880101	89.47	8790	8820	7700	11580	6240	8910	8124.27	19.43	-15280	9523	9216	8953	8646	8383	9085	8515	49	2670	500	5700	10	1	9756088	768	-87.44	1.79	12	9.02	-90.00	4389.00	10800	20240528	-27.13	5280	20240416	49.05	10800	-27.13	20240528	5280	49.05	20240416	10800	-27.13	20240528	5280	49.05	20240416	6.95	N	019990	500	48 억	1895901	N	N	N	00	N
92	20240716	140340	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7940	-970	5	-10.89	6310835200	773776	78.66	8790	8820	7700	11580	6240	8910	8155.89	19.43	-22692	9523	9216	8953	8646	8383	9085	8515	49	2670	500	5700	10	1	9756088	775	-88.22	1.81	12	7.93	-90.00	4389.00	10800	20240528	-26.48	5280	20240416	50.38	10800	-26.48	20240528	5280	50.38	20240416	10800	-26.48	20240528	5280	50.38	20240416	6.95	N	019990	500	48 억	1895901	N	N	N	00	N
93	20240716	130339	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8140	-770	5	-8.64	5816554340	712017	72.38	8790	8820	7700	11580	6240	8910	8169.12	19.43	-18855	9523	9216	8953	8646	8383	9085	8515	49	2670	500	5700	10	1	9756088	794	-90.44	1.85	12	7.30	-90.00	4389.00	10800	20240528	-24.63	5280	20240416	54.17	10800	-24.63	20240528	5280	54.17	20240416	10800	-24.63	20240528	5280	54.17	20240416	6.95	N	019990	500	48 억	1895901	N	N	N	00	N
94	20240716	120339	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8070	-840	5	-9.43	5483837980	670749	68.19	8790	8820	7700	11580	6240	8910	8175.69	19.43	-25878	9523	9216	8953	8646	8383	9085	8515	49	2670	500	5700	10	1	9756088	787	-89.67	1.84	12	6.88	-90.00	4389.00	10800	20240528	-25.28	5280	20240416	52.84	10800	-25.28	20240528	5280	52.84	20240416	10800	-25.28	20240528	5280	52.84	20240416	6.95	N	019990	500	48 억	1895901	N	N	N	00	N
95	20240716	110339	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	-860	5	-9.65	5129921860	626591	63.70	8790	8820	7700	11580	6240	8910	8187.03	19.43	-25256	9523	9216	8953	8646	8383	9085	8515	49	2670	500	5700	10	1	9756088	785	-89.44	1.83	12	6.42	-90.00	4389.00	10800	20240528	-25.46	5280	20240416	52.46	10800	-25.46	20240528	5280	52.46	20240416	10800	-25.46	20240528	5280	52.46	20240416	6.95	N	019990	500	48 억	1895901	N	N	N	00	N
96	20240716	100339	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7800	-1110	5	-12.46	3481131070	418726	42.57	8790	8820	7800	11580	6240	8910	8313.62	19.43	-22672	9523	9216	8953	8646	8383	9085	8515	49	2670	500	5700	10	1	9756088	761	-86.67	1.78	12	4.29	-90.00	4389.00	10800	20240528	-27.78	5280	20240416	47.73	10800	-27.78	20240528	5280	47.73	20240416	10800	-27.78	20240528	5280	47.73	20240416	6.95	N	019990	500	48 억	1895901	N	N	N	00	N
97	20240716	090337	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8580	-330	5	-3.70	495769330	57455	5.84	8790	8820	8470	11580	6240	8910	8628.82	19.43	-5937	9523	9216	8953	8646	8383	9085	8515	49	2670	500	5700	10	1	9756088	837	-95.33	1.95	12	0.59	-90.00	4389.00	10800	20240528	-20.56	5280	20240416	62.50	10800	-20.56	20240528	5280	62.50	20240416	10800	-20.56	20240528	5280	62.50	20240416	6.95	N	019990	500	48 억	1895901	N	N	N	00	N
98	20240715	160333	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8910	-440	5	-4.71	8602754020	957594	16.52	9080	9260	8690	12150	6550	9350	8983.97	19.35	-6472	10730	10040	9140	8450	7550	10385	8795	49	2800	500	5980	10	1	9756088	869	-99.00	2.03	12	9.82	-90.00	4389.00	10800	20240528	-17.50	5280	20240416	68.75	10800	-17.50	20240528	5280	68.75	20240416	10800	-17.50	20240528	5280	68.75	20240416	7.09	N	019990	500	48 억	1887461	N	N	N	01	N
99	20240715	150336	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8920	-430	5	-4.60	7991294940	889294	15.34	9080	9260	8690	12150	6550	9350	8985.86	19.35	-17673	10730	10040	9140	8450	7550	10385	8795	49	2800	500	5980	10	1	9756088	870	-99.11	2.03	12	9.12	-90.00	4389.00	10800	20240528	-17.41	5280	20240416	68.94	10800	-17.41	20240528	5280	68.94	20240416	10800	-17.41	20240528	5280	68.94	20240416	7.09	N	019990	500	48 억	1887461	N	N	N	01	N
100	20240715	140335	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8910	-440	5	-4.71	7576667040	842731	14.54	9080	9260	8690	12150	6550	9350	8990.35	19.35	-21571	10730	10040	9140	8450	7550	10385	8795	49	2800	500	5980	10	1	9756088	869	-99.00	2.03	12	8.64	-90.00	4389.00	10800	20240528	-17.50	5280	20240416	68.75	10800	-17.50	20240528	5280	68.75	20240416	10800	-17.50	20240528	5280	68.75	20240416	7.09	N	019990	500	48 억	1887461	N	N	N	01	N
101	20240715	130335	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8920	-430	5	-4.60	6997398470	777915	13.42	9080	9260	8690	12150	6550	9350	8994.79	19.35	-19638	10730	10040	9140	8450	7550	10385	8795	49	2800	500	5980	10	1	9756088	870	-99.11	2.03	12	7.97	-90.00	4389.00	10800	20240528	-17.41	5280	20240416	68.94	10800	-17.41	20240528	5280	68.94	20240416	10800	-17.41	20240528	5280	68.94	20240416	7.09	N	019990	500	48 억	1887461	N	N	N	01	N
102	20240715	120336	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8800	-550	5	-5.88	6436885540	714580	12.33	9080	9260	8690	12150	6550	9350	9007.64	19.35	-22905	10730	10040	9140	8450	7550	10385	8795	49	2800	500	5980	10	1	9756088	859	-97.78	2.01	12	7.32	-90.00	4389.00	10800	20240528	-18.52	5280	20240416	66.67	10800	-18.52	20240528	5280	66.67	20240416	10800	-18.52	20240528	5280	66.67	20240416	7.09	N	019990	500	48 억	1887461	N	N	N	01	N
103	20240715	110335	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8790	-560	5	-5.99	5901785740	653477	11.27	9080	9260	8690	12150	6550	9350	9031.06	19.35	-11243	10730	10040	9140	8450	7550	10385	8795	49	2800	500	5980	10	1	9756088	858	-97.67	2.00	12	6.70	-90.00	4389.00	10800	20240528	-18.61	5280	20240416	66.48	10800	-18.61	20240528	5280	66.48	20240416	10800	-18.61	20240528	5280	66.48	20240416	7.09	N	019990	500	48 억	1887461	N	N	N	01	N
104	20240715	100336	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	-350	5	-3.74	4277676270	469748	8.10	9080	9260	8910	12150	6550	9350	9106.01	19.35	22737	10730	10040	9140	8450	7550	10385	8795	49	2800	500	5980	10	1	9756088	878	-100.00	2.05	12	4.81	-90.00	4389.00	10800	20240528	-16.67	5280	20240416	70.45	10800	-16.67	20240528	5280	70.45	20240416	10800	-16.67	20240528	5280	70.45	20240416	7.09	N	019990	500	48 억	1887461	N	N	N	01	N
105	20240715	090336	54	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	-250	5	-2.67	979299110	107666	1.86	9080	9160	9050	12150	6550	9350	9094.28	19.35	11060	10730	10040	9140	8450	7550	10385	8795	49	2800	500	5980	10	1	9756088	888	-101.11	2.07	12	1.10	-90.00	4389.00	10800	20240528	-15.74	5280	20240416	72.35	10800	-15.74	20240528	5280	72.35	20240416	10800	-15.74	20240528	5280	72.35	20240416	7.09	N	019990	500	48 억	1887461	N	N	N	01	N
106	20240712	160333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9350	630	2	7.22	52668749810	5648333	488.17	8400	9830	8240	11330	6110	8720	9324.66	19.41	-4000	9346	9032	8766	8452	8186	8900	8320	49	2610	500	5580	10	1	9756088	912	-103.89	2.13	12	57.90	-90.00	4389.00	10800	20240528	-13.43	5280	20240416	77.08	10800	-13.43	20240528	5280	77.08	20240416	10800	-13.43	20240528	5280	77.08	20240416	5.14	N	019990	500	48 억	1893411	N	N	N	00	N
107	20240712	150334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9270	550	2	6.31	50686807080	5435639	469.79	8400	9830	8240	11330	6110	8720	9324.95	19.41	-4697	9346	9032	8766	8452	8186	8900	8320	49	2610	500	5580	10	1	9756088	904	-103.00	2.11	12	55.72	-90.00	4389.00	10800	20240528	-14.17	5280	20240416	75.57	10800	-14.17	20240528	5280	75.57	20240416	10800	-14.17	20240528	5280	75.57	20240416	5.14	N	019990	500	48 억	1893411	N	N	N	00	N
108	20240712	140336	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9160	440	2	5.05	46473281320	4978642	430.29	8400	9830	8240	11330	6110	8720	9334.58	19.41	-39452	9346	9032	8766	8452	8186	8900	8320	49	2610	500	5580	10	1	9756088	894	-101.78	2.09	12	51.03	-90.00	4389.00	10800	20240528	-15.19	5280	20240416	73.48	10800	-15.19	20240528	5280	73.48	20240416	10800	-15.19	20240528	5280	73.48	20240416	5.14	N	019990	500	48 억	1893411	N	N	N	00	N
109	20240712	130334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9240	520	2	5.96	38391396370	4109538	355.18	8400	9830	8240	11330	6110	8720	9342.08	19.41	-90676	9346	9032	8766	8452	8186	8900	8320	49	2610	500	5580	10	1	9756088	901	-102.67	2.11	12	42.12	-90.00	4389.00	10800	20240528	-14.44	5280	20240416	75.00	10800	-14.44	20240528	5280	75.00	20240416	10800	-14.44	20240528	5280	75.00	20240416	5.14	N	019990	500	48 억	1893411	N	N	N	00	N
110	20240712	120334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8720	0	3	0.00	3722047860	437042	37.77	8400	8760	8240	11330	6110	8720	8516.26	19.41	16931	9346	9032	8766	8452	8186	8900	8320	49	2610	500	5580	10	1	9756088	851	-96.89	1.99	12	4.48	-90.00	4389.00	10800	20240528	-19.26	5280	20240416	65.15	10800	-19.26	20240528	5280	65.15	20240416	10800	-19.26	20240528	5280	65.15	20240416	5.14	N	019990	500	48 억	1893411	N	N	N	00	N
111	20240712	110333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8650	-70	5	-0.80	3123919110	368174	31.82	8400	8760	8240	11330	6110	8720	8484.64	19.41	19247	9346	9032	8766	8452	8186	8900	8320	49	2610	500	5580	10	1	9756088	844	-96.11	1.97	12	3.77	-90.00	4389.00	10800	20240528	-19.91	5280	20240416	63.83	10800	-19.91	20240528	5280	63.83	20240416	10800	-19.91	20240528	5280	63.83	20240416	5.14	N	019990	500	48 억	1893411	N	N	N	00	N
112	20240712	100335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8470	-250	5	-2.87	2598205850	306597	26.50	8400	8760	8240	11330	6110	8720	8474.00	19.41	4658	9346	9032	8766	8452	8186	8900	8320	49	2610	500	5580	10	1	9756088	826	-94.11	1.93	12	3.14	-90.00	4389.00	10800	20240528	-21.57	5280	20240416	60.42	10800	-21.57	20240528	5280	60.42	20240416	10800	-21.57	20240528	5280	60.42	20240416	5.14	N	019990	500	48 억	1893411	N	N	N	00	N
113	20240712	090333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8380	-340	5	-3.90	587590770	69654	6.02	8400	8520	8380	11330	6110	8720	8434.16	19.41	4233	9346	9032	8766	8452	8186	8900	8320	49	2610	500	5580	10	1	9756088	818	-93.11	1.91	12	0.71	-90.00	4389.00	10800	20240528	-22.41	5280	20240416	58.71	10800	-22.41	20240528	5280	58.71	20240416	10800	-22.41	20240528	5280	58.71	20240416	5.14	N	019990	500	48 억	1893411	N	N	N	00	N
114	20240711	160331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8720	-230	5	-2.57	8937500620	1018439	7.49	8860	9080	8500	11630	6270	8950	8775.71	19.05	67476	11270	10110	9530	8370	7790	9820	8080	49	2680	500	5720	10	1	9756088	851	-96.89	1.99	12	10.44	-90.00	4389.00	10800	20240528	-19.26	5280	20240416	65.15	10800	-19.26	20240528	5280	65.15	20240416	10800	-19.26	20240528	5280	65.15	20240416	5.16	N	019990	500	48 억	1858444	N	N	N	00	N
115	20240711	150335	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8840	-110	5	-1.23	8372284900	953834	7.01	8860	9080	8500	11630	6270	8950	8777.46	19.05	71360	11270	10110	9530	8370	7790	9820	8080	49	2680	500	5720	10	1	9756088	862	-98.22	2.01	12	9.78	-90.00	4389.00	10800	20240528	-18.15	5280	20240416	67.42	10800	-18.15	20240528	5280	67.42	20240416	10800	-18.15	20240528	5280	67.42	20240416	5.16	N	019990	500	48 억	1858444	N	N	N	00	N
116	20240711	140334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8730	-220	5	-2.46	7489903960	853967	6.28	8860	9080	8500	11630	6270	8950	8770.66	19.05	67965	11270	10110	9530	8370	7790	9820	8080	49	2680	500	5720	10	1	9756088	852	-97.00	1.99	12	8.75	-90.00	4389.00	10800	20240528	-19.17	5280	20240416	65.34	10800	-19.17	20240528	5280	65.34	20240416	10800	-19.17	20240528	5280	65.34	20240416	5.16	N	019990	500	48 억	1858444	N	N	N	00	N
117	20240711	130333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8700	-250	5	-2.79	7140721400	813783	5.98	8860	9080	8500	11630	6270	8950	8774.67	19.05	71419	11270	10110	9530	8370	7790	9820	8080	49	2680	500	5720	10	1	9756088	849	-96.67	1.98	12	8.34	-90.00	4389.00	10800	20240528	-19.44	5280	20240416	64.77	10800	-19.44	20240528	5280	64.77	20240416	10800	-19.44	20240528	5280	64.77	20240416	5.16	N	019990	500	48 억	1858444	N	N	N	00	N
118	20240711	120334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8580	-370	5	-4.13	6200326760	705717	5.19	8860	9080	8500	11630	6270	8950	8785.79	19.05	72453	11270	10110	9530	8370	7790	9820	8080	49	2680	500	5720	10	1	9756088	837	-95.33	1.95	12	7.23	-90.00	4389.00	10800	20240528	-20.56	5280	20240416	62.50	10800	-20.56	20240528	5280	62.50	20240416	10800	-20.56	20240528	5280	62.50	20240416	5.16	N	019990	500	48 억	1858444	N	N	N	00	N
119	20240711	110333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8580	-370	5	-4.13	5294456260	599776	4.41	8860	9080	8580	11630	6270	8950	8827.34	19.05	57013	11270	10110	9530	8370	7790	9820	8080	49	2680	500	5720	10	1	9756088	837	-95.33	1.95	12	6.15	-90.00	4389.00	10800	20240528	-20.56	5280	20240416	62.50	10800	-20.56	20240528	5280	62.50	20240416	10800	-20.56	20240528	5280	62.50	20240416	5.16	N	019990	500	48 억	1858444	N	N	N	00	N
120	20240711	100332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8720	-230	5	-2.57	3888393690	438085	3.22	8860	9080	8720	11630	6270	8950	8875.85	19.05	35469	11270	10110	9530	8370	7790	9820	8080	49	2680	500	5720	10	1	9756088	851	-96.89	1.99	12	4.49	-90.00	4389.00	10800	20240528	-19.26	5280	20240416	65.15	10800	-19.26	20240528	5280	65.15	20240416	10800	-19.26	20240528	5280	65.15	20240416	5.16	N	019990	500	48 억	1858444	N	N	N	00	N
121	20240711	090331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8930	-20	5	-0.22	1058230010	119169	0.88	8860	9010	8780	11630	6270	8950	8879.93	19.05	25661	11270	10110	9530	8370	7790	9820	8080	49	2680	500	5720	10	1	9756088	871	-99.22	2.03	12	1.22	-90.00	4389.00	10800	20240528	-17.31	5280	20240416	69.13	10800	-17.31	20240528	5280	69.13	20240416	10800	-17.31	20240528	5280	69.13	20240416	5.16	N	019990	500	48 억	1858444	N	N	N	00	N
122	20240710	160332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8950	470	2	5.54	134365272420	13530457	406.18	9460	10690	8950	11020	5940	8480	9931.14	19.19	-15930	9153	8816	8143	7806	7133	8985	7975	49	2540	500	5420	10	1	9756088	873	-99.44	2.04	12	138.69	-90.00	4389.00	10800	20240528	-17.13	5280	20240416	69.51	10800	-17.13	20240528	5280	69.51	20240416	10800	-17.13	20240528	5280	69.51	20240416	4.89	N	019990	500	48 억	1872657	N	N	N	00	N
123	20240710	150333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9040	560	2	6.60	132615818860	13336048	400.35	9460	10690	9000	11020	5940	8480	9944.16	19.19	-36464	9153	8816	8143	7806	7133	8985	7975	49	2540	500	5420	10	1	9756088	882	-100.44	2.06	12	136.69	-90.00	4389.00	10800	20240528	-16.30	5280	20240416	71.21	10800	-16.30	20240528	5280	71.21	20240416	10800	-16.30	20240528	5280	71.21	20240416	4.89	N	019990	500	48 억	1872657	N	N	N	00	N
124	20240710	140331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9300	820	2	9.67	128330870020	12866043	386.24	9460	10690	9110	11020	5940	8480	9974.39	19.19	-48180	9153	8816	8143	7806	7133	8985	7975	49	2540	500	5420	10	1	9756088	907	-103.33	2.12	12	131.88	-90.00	4389.00	10800	20240528	-13.89	5280	20240416	76.14	10800	-13.89	20240528	5280	76.14	20240416	10800	-13.89	20240528	5280	76.14	20240416	4.89	N	019990	500	48 억	1872657	N	N	N	00	N
125	20240710	130332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9870	1390	2	16.39	121932373520	12189064	365.91	9460	10690	9110	11020	5940	8480	10003.42	19.19	-48875	9153	8816	8143	7806	7133	8985	7975	49	2540	500	5420	10	1	9756088	963	-109.67	2.25	12	124.94	-90.00	4389.00	10800	20240528	-8.61	5280	20240416	86.93	10800	-8.61	20240528	5280	86.93	20240416	10800	-8.61	20240528	5280	86.93	20240416	4.89	N	019990	500	48 억	1872657	N	N	N	00	N
126	20240710	120330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9760	1280	2	15.09	115974695910	11582076	347.69	9460	10690	9110	11020	5940	8480	10013.29	19.19	-50236	9153	8816	8143	7806	7133	8985	7975	49	2540	500	5420	10	1	9756088	952	-108.44	2.22	12	118.72	-90.00	4389.00	10800	20240528	-9.63	5280	20240416	84.85	10800	-9.63	20240528	5280	84.85	20240416	10800	-9.63	20240528	5280	84.85	20240416	4.89	N	019990	500	48 억	1872657	N	N	N	00	N
127	20240710	110333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10150	1670	2	19.69	100747980630	10054171	301.83	9460	10690	9110	11020	5940	8480	10020.52	19.19	-45388	9153	8816	8143	7806	7133	8985	7975	49	2540	500	5420	10	1	9756088	990	-112.78	2.31	12	103.06	-90.00	4389.00	10800	20240528	-6.02	5280	20240416	92.23	10800	-6.02	20240528	5280	92.23	20240416	10800	-6.02	20240528	5280	92.23	20240416	4.89	N	019990	500	48 억	1872657	N	N	N	00	N
128	20240710	100329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10360	1880	2	22.17	80630528370	8116936	243.67	9460	10630	9110	11020	5940	8480	9933.62	19.19	-49071	9153	8816	8143	7806	7133	8985	7975	49	2540	500	5420	10	1	9756088	1011	-115.11	2.36	12	83.20	-90.00	4389.00	10800	20240528	-4.07	5280	20240416	96.21	10800	-4.07	20240528	5280	96.21	20240416	10800	-4.07	20240528	5280	96.21	20240416	4.89	N	019990	500	48 억	1872657	N	N	N	00	N
129	20240710	090332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9310	830	2	9.79	5644470690	599207	17.99	9460	9510	9310	11020	5940	8480	9419.90	19.19	-22851	9153	8816	8143	7806	7133	8985	7975	49	2540	500	5420	10	1	9756088	908	-103.44	2.12	12	6.14	-90.00	4389.00	10800	20240528	-13.80	5280	20240416	76.33	10800	-13.80	20240528	5280	76.33	20240416	10800	-13.80	20240528	5280	76.33	20240416	4.89	N	019990	500	48 억	1872657	N	N	N	00	N
130	20240709	160331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8480	480	2	6.00	18925418950	2345122	540.98	8160	8480	7470	10400	5600	8000	8064.76	20.05	-82532	8526	8262	7926	7662	7326	8395	7795	49	2400	500	5120	10	1	9756088	827	-94.22	1.93	12	24.04	-90.00	4389.00	10800	20240528	-21.48	5280	20240416	60.61	10800	-21.48	20240528	5280	60.61	20240416	10800	-21.48	20240528	5280	60.61	20240416	5.03	N	019990	500	48 억	1955754	N	N	N	00	N
131	20240709	150331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8260	260	2	3.25	17375552250	2160082	498.30	8160	8480	7470	10400	5600	8000	8043.95	20.05	-76187	8526	8262	7926	7662	7326	8395	7795	49	2400	500	5120	10	1	9756088	806	-91.78	1.88	12	22.14	-90.00	4389.00	10800	20240528	-23.52	5280	20240416	56.44	10800	-23.52	20240528	5280	56.44	20240416	10800	-23.52	20240528	5280	56.44	20240416	5.03	N	019990	500	48 억	1955754	N	N	N	00	N
132	20240709	140331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8180	180	2	2.25	15067160000	1877420	433.09	8160	8480	7470	10400	5600	8000	8025.47	20.05	-79011	8526	8262	7926	7662	7326	8395	7795	49	2400	500	5120	10	1	9756088	798	-90.89	1.86	12	19.24	-90.00	4389.00	10800	20240528	-24.26	5280	20240416	54.92	10800	-24.26	20240528	5280	54.92	20240416	10800	-24.26	20240528	5280	54.92	20240416	5.03	N	019990	500	48 억	1955754	N	N	N	00	N
133	20240709	130332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7820	-180	5	-2.25	8608480720	1094052	252.38	8160	8300	7470	10400	5600	8000	7868.32	20.05	-30890	8526	8262	7926	7662	7326	8395	7795	49	2400	500	5120	10	1	9756088	763	-86.89	1.78	12	11.21	-90.00	4389.00	10800	20240528	-27.59	5280	20240416	48.11	10800	-27.59	20240528	5280	48.11	20240416	10800	-27.59	20240528	5280	48.11	20240416	5.03	N	019990	500	48 억	1955754	N	N	N	00	N
134	20240709	120333	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7600	-400	5	-5.00	7253099140	919343	212.08	8160	8300	7470	10400	5600	8000	7889.32	20.05	-30913	8526	8262	7926	7662	7326	8395	7795	49	2400	500	5120	10	1	9756088	741	-84.44	1.73	12	9.42	-90.00	4389.00	10800	20240528	-29.63	5280	20240416	43.94	10800	-29.63	20240528	5280	43.94	20240416	10800	-29.63	20240528	5280	43.94	20240416	5.03	N	019990	500	48 억	1955754	N	N	N	00	N
135	20240709	110332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7530	-470	5	-5.88	6819458800	861713	198.78	8160	8300	7510	10400	5600	8000	7913.74	20.05	-27268	8526	8262	7926	7662	7326	8395	7795	49	2400	500	5120	10	1	9756088	735	-83.67	1.72	12	8.83	-90.00	4389.00	10800	20240528	-30.28	5280	20240416	42.61	10800	-30.28	20240528	5280	42.61	20240416	10800	-30.28	20240528	5280	42.61	20240416	5.03	N	019990	500	48 억	1955754	N	N	N	00	N
136	20240709	100332	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7670	-330	5	-4.12	5998209040	753555	173.83	8160	8300	7560	10400	5600	8000	7959.83	20.05	-5237	8526	8262	7926	7662	7326	8395	7795	49	2400	500	5120	10	1	9756088	748	-85.22	1.75	12	7.72	-90.00	4389.00	10800	20240528	-28.98	5280	20240416	45.27	10800	-28.98	20240528	5280	45.27	20240416	10800	-28.98	20240528	5280	45.27	20240416	5.03	N	019990	500	48 억	1955754	N	N	N	00	N
137	20240709	090331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8020	20	2	0.25	472062230	58217	13.43	8160	8200	8020	10400	5600	8000	8110.49	20.05	2805	8526	8262	7926	7662	7326	8395	7795	49	2400	500	5120	10	1	9756088	782	-89.11	1.83	12	0.60	-90.00	4389.00	10800	20240528	-25.74	5280	20240416	51.89	10800	-25.74	20240528	5280	51.89	20240416	10800	-25.74	20240528	5280	51.89	20240416	5.03	N	019990	500	48 억	1955754	N	N	N	00	N
138	20240708	160329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8000	230	2	2.96	3395275370	426524	279.93	7800	8190	7590	10100	5440	7770	7960.38	20.43	-37589	8176	7972	7636	7432	7096	8075	7535	49	2330	500	4970	10	1	9756088	780	-88.89	1.82	12	4.37	-90.00	4389.00	10800	20240528	-25.93	5280	20240416	51.52	10800	-25.93	20240528	5280	51.52	20240416	10800	-25.93	20240528	5280	51.52	20240416	5.12	N	019990	500	48 억	1993362	N	N	N	00	N
139	20240708	150330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8010	240	2	3.09	3233997310	406351	266.69	7800	8190	7590	10100	5440	7770	7958.67	20.43	-35873	8176	7972	7636	7432	7096	8075	7535	49	2330	500	4970	10	1	9756088	781	-89.00	1.83	12	4.17	-90.00	4389.00	10800	20240528	-25.83	5280	20240416	51.70	10800	-25.83	20240528	5280	51.70	20240416	10800	-25.83	20240528	5280	51.70	20240416	5.12	N	019990	500	48 억	1993362	N	N	N	00	N
140	20240708	140331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8000	230	2	2.96	2933885430	368847	242.08	7800	8190	7590	10100	5440	7770	7954.25	20.43	-34987	8176	7972	7636	7432	7096	8075	7535	49	2330	500	4970	10	1	9756088	780	-88.89	1.82	12	3.78	-90.00	4389.00	10800	20240528	-25.93	5280	20240416	51.52	10800	-25.93	20240528	5280	51.52	20240416	10800	-25.93	20240528	5280	51.52	20240416	5.12	N	019990	500	48 억	1993362	N	N	N	00	N
141	20240708	130329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8020	250	2	3.22	2815662270	354114	232.41	7800	8190	7590	10100	5440	7770	7951.34	20.43	-31360	8176	7972	7636	7432	7096	8075	7535	49	2330	500	4970	10	1	9756088	782	-89.11	1.83	12	3.63	-90.00	4389.00	10800	20240528	-25.74	5280	20240416	51.89	10800	-25.74	20240528	5280	51.89	20240416	10800	-25.74	20240528	5280	51.89	20240416	5.12	N	019990	500	48 억	1993362	N	N	N	00	N
142	20240708	120331	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	280	2	3.60	2579020580	324680	213.09	7800	8190	7590	10100	5440	7770	7943.32	20.43	-23370	8176	7972	7636	7432	7096	8075	7535	49	2330	500	4970	10	1	9756088	785	-89.44	1.83	12	3.33	-90.00	4389.00	10800	20240528	-25.46	5280	20240416	52.46	10800	-25.46	20240528	5280	52.46	20240416	10800	-25.46	20240528	5280	52.46	20240416	5.12	N	019990	500	48 억	1993362	N	N	N	00	N
143	20240708	110329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7930	160	2	2.06	1780503700	226261	148.50	7800	8050	7590	10100	5440	7770	7869.29	20.43	-12242	8176	7972	7636	7432	7096	8075	7535	49	2330	500	4970	10	1	9756088	774	-88.11	1.81	12	2.32	-90.00	4389.00	10800	20240528	-26.57	5280	20240416	50.19	10800	-26.57	20240528	5280	50.19	20240416	10800	-26.57	20240528	5280	50.19	20240416	5.12	N	019990	500	48 억	1993362	N	N	N	00	N
144	20240708	100329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7830	60	2	0.77	986401730	126680	83.14	7800	7930	7590	10100	5440	7770	7786.57	20.43	-1040	8176	7972	7636	7432	7096	8075	7535	49	2330	500	4970	10	1	9756088	764	-87.00	1.78	12	1.30	-90.00	4389.00	10800	20240528	-27.50	5280	20240416	48.30	10800	-27.50	20240528	5280	48.30	20240416	10800	-27.50	20240528	5280	48.30	20240416	5.12	N	019990	500	48 억	1993362	N	N	N	00	N
145	20240708	090330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7720	-50	5	-0.64	174896550	22614	14.84	7800	7800	7590	10100	5440	7770	7733.84	20.43	-2459	8176	7972	7636	7432	7096	8075	7535	49	2330	500	4970	10	1	9756088	753	-85.78	1.76	12	0.23	-90.00	4389.00	10800	20240528	-28.52	5280	20240416	46.21	10800	-28.52	20240528	5280	46.21	20240416	10800	-28.52	20240528	5280	46.21	20240416	5.12	N	019990	500	48 억	1993362	N	N	N	00	N
146	20240705	160328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7770	470	2	6.44	1147486860	150822	258.41	7300	7840	7300	9490	5110	7300	7606.73	20.88	-43955	7533	7416	7333	7216	7133	7400	7200	49	2190	500	4670	10	1	9756088	758	-86.33	1.77	12	1.55	-90.00	4389.00	10800	20240528	-28.06	5280	20240416	47.16	10800	-28.06	20240528	5280	47.16	20240416	10800	-28.06	20240528	5280	47.16	20240416	5.02	N	019990	500	48 억	2037367	N	N	N	00	N
147	20240705	150330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7640	340	2	4.66	793008040	105041	179.97	7300	7690	7300	9490	5110	7300	7549.51	20.88	-28926	7533	7416	7333	7216	7133	7400	7200	49	2190	500	4670	10	1	9756088	745	-84.89	1.74	12	1.08	-90.00	4389.00	10800	20240528	-29.26	5280	20240416	44.70	10800	-29.26	20240528	5280	44.70	20240416	10800	-29.26	20240528	5280	44.70	20240416	5.02	N	019990	500	48 억	2037367	N	N	N	00	N
148	20240705	140330	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7570	270	2	3.70	674447730	89455	153.27	7300	7650	7300	9490	5110	7300	7539.52	20.88	-26064	7533	7416	7333	7216	7133	7400	7200	49	2190	500	4670	10	1	9756088	739	-84.11	1.72	12	0.92	-90.00	4389.00	10800	20240528	-29.91	5280	20240416	43.37	10800	-29.91	20240528	5280	43.37	20240416	10800	-29.91	20240528	5280	43.37	20240416	5.02	N	019990	500	48 억	2037367	N	N	N	00	N
149	20240705	130328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7580	280	2	3.84	632123800	83847	143.66	7300	7650	7300	9490	5110	7300	7539.02	20.88	-23267	7533	7416	7333	7216	7133	7400	7200	49	2190	500	4670	10	1	9756088	740	-84.22	1.73	12	0.86	-90.00	4389.00	10800	20240528	-29.81	5280	20240416	43.56	10800	-29.81	20240528	5280	43.56	20240416	10800	-29.81	20240528	5280	43.56	20240416	5.02	N	019990	500	48 억	2037367	N	N	N	00	N
150	20240705	120329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7570	270	2	3.70	616872910	81832	140.21	7300	7650	7300	9490	5110	7300	7538.28	20.88	-23235	7533	7416	7333	7216	7133	7400	7200	49	2190	500	4670	10	1	9756088	739	-84.11	1.72	12	0.84	-90.00	4389.00	10800	20240528	-29.91	5280	20240416	43.37	10800	-29.91	20240528	5280	43.37	20240416	10800	-29.91	20240528	5280	43.37	20240416	5.02	N	019990	500	48 억	2037367	N	N	N	00	N
151	20240705	110328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7570	270	2	3.70	588687940	78128	133.86	7300	7650	7300	9490	5110	7300	7534.92	20.88	-22286	7533	7416	7333	7216	7133	7400	7200	49	2190	500	4670	10	1	9756088	739	-84.11	1.72	12	0.80	-90.00	4389.00	10800	20240528	-29.91	5280	20240416	43.37	10800	-29.91	20240528	5280	43.37	20240416	10800	-29.91	20240528	5280	43.37	20240416	5.02	N	019990	500	48 억	2037367	N	N	N	00	N
152	20240705	100328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7500	200	2	2.74	440508030	58545	100.31	7300	7630	7300	9490	5110	7300	7524.26	20.88	-13199	7533	7416	7333	7216	7133	7400	7200	49	2190	500	4670	10	1	9756088	732	-83.33	1.71	12	0.60	-90.00	4389.00	10800	20240528	-30.56	5280	20240416	42.05	10800	-30.56	20240528	5280	42.05	20240416	10800	-30.56	20240528	5280	42.05	20240416	5.02	N	019990	500	48 억	2037367	N	N	N	00	N
153	20240705	090329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7440	140	2	1.92	18031380	2455	4.21	7300	7450	7300	9490	5110	7300	7344.76	20.88	547	7533	7416	7333	7216	7133	7400	7200	49	2190	500	4670	10	1	9756088	726	-82.67	1.70	12	0.03	-90.00	4389.00	10800	20240528	-31.11	5280	20240416	40.91	10800	-31.11	20240528	5280	40.91	20240416	10800	-31.11	20240528	5280	40.91	20240416	5.02	N	019990	500	48 억	2037367	N	N	N	00	N
154	20240704	160327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7300	-80	5	-1.08	425323390	58007	58.74	7300	7450	7250	9590	5170	7380	7332.73	20.79	8991	7846	7612	7356	7122	6866	7485	6995	49	2210	500	4720	10	1	9756088	712	-81.11	1.66	12	0.59	-90.00	4389.00	10800	20240528	-32.41	5280	20240416	38.26	10800	-32.41	20240528	5280	38.26	20240416	10800	-32.41	20240528	5280	38.26	20240416	5.02	N	019990	500	48 억	2028364	N	N	N	00	N
155	20240704	150329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7310	-70	5	-0.95	387325710	52802	53.47	7300	7450	7250	9590	5170	7380	7335.44	20.79	8050	7846	7612	7356	7122	6866	7485	6995	49	2210	500	4720	10	1	9756088	713	-81.22	1.67	12	0.54	-90.00	4389.00	10800	20240528	-32.31	5280	20240416	38.45	10800	-32.31	20240528	5280	38.45	20240416	10800	-32.31	20240528	5280	38.45	20240416	5.02	N	019990	500	48 억	2028364	N	N	N	00	N
156	20240704	140328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7320	-60	5	-0.81	350148580	47715	48.32	7300	7450	7250	9590	5170	7380	7338.33	20.79	6567	7846	7612	7356	7122	6866	7485	6995	49	2210	500	4720	10	1	9756088	714	-81.33	1.67	12	0.49	-90.00	4389.00	10800	20240528	-32.22	5280	20240416	38.64	10800	-32.22	20240528	5280	38.64	20240416	10800	-32.22	20240528	5280	38.64	20240416	5.02	N	019990	500	48 억	2028364	N	N	N	00	N
157	20240704	130329	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7300	-80	5	-1.08	307518450	41867	42.40	7300	7450	7280	9590	5170	7380	7345.13	20.79	4135	7846	7612	7356	7122	6866	7485	6995	49	2210	500	4720	10	1	9756088	712	-81.11	1.66	12	0.43	-90.00	4389.00	10800	20240528	-32.41	5280	20240416	38.26	10800	-32.41	20240528	5280	38.26	20240416	10800	-32.41	20240528	5280	38.26	20240416	5.02	N	019990	500	48 억	2028364	N	N	N	00	N
158	20240704	120327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7310	-70	5	-0.95	275321390	37461	37.94	7300	7450	7280	9590	5170	7380	7349.55	20.79	3907	7846	7612	7356	7122	6866	7485	6995	49	2210	500	4720	10	1	9756088	713	-81.22	1.67	12	0.38	-90.00	4389.00	10800	20240528	-32.31	5280	20240416	38.45	10800	-32.31	20240528	5280	38.45	20240416	10800	-32.31	20240528	5280	38.45	20240416	5.02	N	019990	500	48 억	2028364	N	N	N	00	N
159	20240704	110328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7340	-40	5	-0.54	230664720	31350	31.75	7300	7450	7300	9590	5170	7380	7357.73	20.79	2691	7846	7612	7356	7122	6866	7485	6995	49	2210	500	4720	10	1	9756088	716	-81.56	1.67	12	0.32	-90.00	4389.00	10800	20240528	-32.04	5280	20240416	39.02	10800	-32.04	20240528	5280	39.02	20240416	10800	-32.04	20240528	5280	39.02	20240416	5.02	N	019990	500	48 억	2028364	N	N	N	00	N
160	20240704	100328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7400	20	2	0.27	187205840	25453	25.78	7300	7450	7300	9590	5170	7380	7354.96	20.79	3588	7846	7612	7356	7122	6866	7485	6995	49	2210	500	4720	10	1	9756088	722	-82.22	1.69	12	0.26	-90.00	4389.00	10800	20240528	-31.48	5280	20240416	40.15	10800	-31.48	20240528	5280	40.15	20240416	10800	-31.48	20240528	5280	40.15	20240416	5.02	N	019990	500	48 억	2028364	N	N	N	00	N
161	20240704	090328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7400	20	2	0.27	59110880	8064	8.17	7300	7450	7300	9590	5170	7380	7330.22	20.79	5287	7846	7612	7356	7122	6866	7485	6995	49	2210	500	4720	10	1	9756088	722	-82.22	1.69	12	0.08	-90.00	4389.00	10800	20240528	-31.48	5280	20240416	40.15	10800	-31.48	20240528	5280	40.15	20240416	10800	-31.48	20240528	5280	40.15	20240416	5.02	N	019990	500	48 억	2028364	N	N	N	00	N
162	20240703	160326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7380	-140	5	-1.86	720141820	97893	97.97	7550	7590	7100	9770	5270	7520	7356.37	20.50	28585	7840	7680	7550	7390	7260	7615	7325	49	2250	500	4810	10	1	9756088	720	-82.00	1.68	12	1.00	-90.00	4389.00	10800	20240528	-31.67	5280	20240416	39.77	10800	-31.67	20240528	5280	39.77	20240416	10800	-31.67	20240528	5280	39.77	20240416	5.10	N	019990	500	48 억	1999603	N	N	N	00	N
163	20240703	150327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7360	-160	5	-2.13	669462490	91002	91.07	7550	7590	7100	9770	5270	7520	7356.57	20.50	27082	7840	7680	7550	7390	7260	7615	7325	49	2250	500	4810	10	1	9756088	718	-81.78	1.68	12	0.93	-90.00	4389.00	10800	20240528	-31.85	5280	20240416	39.39	10800	-31.85	20240528	5280	39.39	20240416	10800	-31.85	20240528	5280	39.39	20240416	5.10	N	019990	500	48 억	1999603	N	N	N	00	N
164	20240703	140327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7330	-190	5	-2.53	596380090	81060	81.12	7550	7590	7100	9770	5270	7520	7357.27	20.50	25417	7840	7680	7550	7390	7260	7615	7325	49	2250	500	4810	10	1	9756088	715	-81.44	1.67	12	0.83	-90.00	4389.00	10800	20240528	-32.13	5280	20240416	38.83	10800	-32.13	20240528	5280	38.83	20240416	10800	-32.13	20240528	5280	38.83	20240416	5.10	N	019990	500	48 억	1999603	N	N	N	00	N
165	20240703	130327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7310	-210	5	-2.79	529466260	71905	71.96	7550	7590	7100	9770	5270	7520	7363.41	20.50	19068	7840	7680	7550	7390	7260	7615	7325	49	2250	500	4810	10	1	9756088	713	-81.22	1.67	12	0.74	-90.00	4389.00	10800	20240528	-32.31	5280	20240416	38.45	10800	-32.31	20240528	5280	38.45	20240416	10800	-32.31	20240528	5280	38.45	20240416	5.10	N	019990	500	48 억	1999603	N	N	N	00	N
166	20240703	120327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7370	-150	5	-1.99	465675890	63176	63.23	7550	7590	7100	9770	5270	7520	7371.09	20.50	16889	7840	7680	7550	7390	7260	7615	7325	49	2250	500	4810	10	1	9756088	719	-81.89	1.68	12	0.65	-90.00	4389.00	10800	20240528	-31.76	5280	20240416	39.58	10800	-31.76	20240528	5280	39.58	20240416	10800	-31.76	20240528	5280	39.58	20240416	5.10	N	019990	500	48 억	1999603	N	N	N	00	N
167	20240703	110328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7280	-240	5	-3.19	422309610	57262	57.31	7550	7590	7100	9770	5270	7520	7375.04	20.50	12299	7840	7680	7550	7390	7260	7615	7325	49	2250	500	4810	10	1	9756088	710	-80.89	1.66	12	0.59	-90.00	4389.00	10800	20240528	-32.59	5280	20240416	37.88	10800	-32.59	20240528	5280	37.88	20240416	10800	-32.59	20240528	5280	37.88	20240416	5.10	N	019990	500	48 억	1999603	N	N	N	00	N
168	20240703	100328	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7460	-60	5	-0.80	141499110	18862	18.88	7550	7590	7410	9770	5270	7520	7501.81	20.50	-1646	7840	7680	7550	7390	7260	7615	7325	49	2250	500	4810	10	1	9756088	728	-82.89	1.70	12	0.19	-90.00	4389.00	10800	20240528	-30.93	5280	20240416	41.29	10800	-30.93	20240528	5280	41.29	20240416	10800	-30.93	20240528	5280	41.29	20240416	5.10	N	019990	500	48 억	1999603	N	N	N	00	N
169	20240703	090327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7520	0	3	0.00	13377440	1774	1.78	7550	7570	7520	9770	5270	7520	7540.83	20.50	225	7840	7680	7550	7390	7260	7615	7325	49	2250	500	4810	10	1	9756088	734	-83.56	1.71	12	0.02	-90.00	4389.00	10800	20240528	-30.37	5280	20240416	42.42	10800	-30.37	20240528	5280	42.42	20240416	10800	-30.37	20240528	5280	42.42	20240416	5.10	N	019990	500	48 억	1999603	N	N	N	00	N
170	20240702	160326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7520	-190	5	-2.46	746378910	99403	138.31	7620	7710	7420	10020	5400	7710	7507.69	20.29	20344	7956	7832	7726	7602	7496	7780	7550	49	2310	500	4930	10	1	9756088	734	-83.56	1.71	12	1.02	-90.00	4389.00	10800	20240528	-30.37	5280	20240416	42.42	10800	-30.37	20240528	5280	42.42	20240416	10800	-30.37	20240528	5280	42.42	20240416	4.96	N	019990	500	48 억	1979238	N	N	N	00	N
171	20240702	150326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7540	-170	5	-2.20	697393600	92877	129.23	7620	7710	7420	10020	5400	7710	7507.81	20.29	19373	7956	7832	7726	7602	7496	7780	7550	49	2310	500	4930	10	1	9756088	736	-83.78	1.72	12	0.95	-90.00	4389.00	10800	20240528	-30.19	5280	20240416	42.80	10800	-30.19	20240528	5280	42.80	20240416	10800	-30.19	20240528	5280	42.80	20240416	4.96	N	019990	500	48 억	1979238	N	N	N	00	N
172	20240702	140326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7420	-290	5	-3.76	589355060	78456	109.16	7620	7710	7420	10020	5400	7710	7510.78	20.29	14987	7956	7832	7726	7602	7496	7780	7550	49	2310	500	4930	10	1	9756088	724	-82.44	1.69	12	0.80	-90.00	4389.00	10800	20240528	-31.30	5280	20240416	40.53	10800	-31.30	20240528	5280	40.53	20240416	10800	-31.30	20240528	5280	40.53	20240416	4.96	N	019990	500	48 억	1979238	N	N	N	00	N
173	20240702	130326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7430	-280	5	-3.63	541598790	72030	100.22	7620	7710	7430	10020	5400	7710	7517.87	20.29	13917	7956	7832	7726	7602	7496	7780	7550	49	2310	500	4930	10	1	9756088	725	-82.56	1.69	12	0.74	-90.00	4389.00	10800	20240528	-31.20	5280	20240416	40.72	10800	-31.20	20240528	5280	40.72	20240416	10800	-31.20	20240528	5280	40.72	20240416	4.96	N	019990	500	48 억	1979238	N	N	N	00	N
174	20240702	120327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7490	-220	5	-2.85	498064070	66190	92.10	7620	7710	7430	10020	5400	7710	7523.50	20.29	14033	7956	7832	7726	7602	7496	7780	7550	49	2310	500	4930	10	1	9756088	731	-83.22	1.71	12	0.68	-90.00	4389.00	10800	20240528	-30.65	5280	20240416	41.86	10800	-30.65	20240528	5280	41.86	20240416	10800	-30.65	20240528	5280	41.86	20240416	4.96	N	019990	500	48 억	1979238	N	N	N	00	N
175	20240702	110326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7510	-200	5	-2.59	442037460	58719	81.70	7620	7710	7430	10020	5400	7710	7526.61	20.29	10433	7956	7832	7726	7602	7496	7780	7550	49	2310	500	4930	10	1	9756088	733	-83.44	1.71	12	0.60	-90.00	4389.00	10800	20240528	-30.46	5280	20240416	42.23	10800	-30.46	20240528	5280	42.23	20240416	10800	-30.46	20240528	5280	42.23	20240416	4.96	N	019990	500	48 억	1979238	N	N	N	00	N
176	20240702	100326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7470	-240	5	-3.11	387195160	51406	71.53	7620	7710	7430	10020	5400	7710	7530.53	20.29	5765	7956	7832	7726	7602	7496	7780	7550	49	2310	500	4930	10	1	9756088	729	-83.00	1.70	12	0.53	-90.00	4389.00	10800	20240528	-30.83	5280	20240416	41.48	10800	-30.83	20240528	5280	41.48	20240416	10800	-30.83	20240528	5280	41.48	20240416	4.96	N	019990	500	48 억	1979238	N	N	N	00	N
177	20240702	090327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7600	-110	5	-1.43	76661550	10059	14.00	7620	7710	7600	10020	5400	7710	7617.03	20.29	-21	7956	7832	7726	7602	7496	7780	7550	49	2310	500	4930	10	1	9756088	741	-84.44	1.73	12	0.10	-90.00	4389.00	10800	20240528	-29.63	5280	20240416	43.94	10800	-29.63	20240528	5280	43.94	20240416	10800	-29.63	20240528	5280	43.94	20240416	4.96	N	019990	500	48 억	1979238	N	N	N	00	N
178	20240701	160326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7710	-50	5	-0.64	549176410	71165	59.36	7760	7850	7620	10080	5440	7760	7716.50	20.34	-4835	8093	7926	7783	7616	7473	8010	7700	49	2320	500	4960	10	1	9756088	752	-85.67	1.76	12	0.73	-90.00	4389.00	10800	20240528	-28.61	5280	20240416	46.02	10800	-28.61	20240528	5280	46.02	20240416	10800	-28.61	20240528	5280	46.02	20240416	5.23	N	019990	500	48 억	1984099	N	N	N	00	N
179	20240701	150327	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7720	-40	5	-0.52	503000850	65165	54.35	7760	7850	7620	10080	5440	7760	7718.40	20.34	-7733	8093	7926	7783	7616	7473	8010	7700	49	2320	500	4960	10	1	9756088	753	-85.78	1.76	12	0.67	-90.00	4389.00	10800	20240528	-28.52	5280	20240416	46.21	10800	-28.52	20240528	5280	46.21	20240416	10800	-28.52	20240528	5280	46.21	20240416	5.23	N	019990	500	48 억	1984099	N	N	N	00	N
180	20240701	140325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7740	-20	5	-0.26	450835240	58390	48.70	7760	7850	7620	10080	5440	7760	7720.60	20.34	-9835	8093	7926	7783	7616	7473	8010	7700	49	2320	500	4960	10	1	9756088	755	-86.00	1.76	12	0.60	-90.00	4389.00	10800	20240528	-28.33	5280	20240416	46.59	10800	-28.33	20240528	5280	46.59	20240416	10800	-28.33	20240528	5280	46.59	20240416	5.23	N	019990	500	48 억	1984099	N	N	N	00	N
181	20240701	130326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7650	-110	5	-1.42	423137020	54804	45.71	7760	7850	7620	10080	5440	7760	7720.37	20.34	-10779	8093	7926	7783	7616	7473	8010	7700	49	2320	500	4960	10	1	9756088	746	-85.00	1.74	12	0.56	-90.00	4389.00	10800	20240528	-29.17	5280	20240416	44.89	10800	-29.17	20240528	5280	44.89	20240416	10800	-29.17	20240528	5280	44.89	20240416	5.23	N	019990	500	48 억	1984099	N	N	N	00	N
182	20240701	120326	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7760	0	3	0.00	370950060	48017	40.05	7760	7850	7620	10080	5440	7760	7724.84	20.34	-10979	8093	7926	7783	7616	7473	8010	7700	49	2320	500	4960	10	1	9756088	757	-86.22	1.77	12	0.49	-90.00	4389.00	10800	20240528	-28.15	5280	20240416	46.97	10800	-28.15	20240528	5280	46.97	20240416	10800	-28.15	20240528	5280	46.97	20240416	5.23	N	019990	500	48 억	1984099	N	N	N	00	N
183	20240701	110325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7760	0	3	0.00	283143180	36726	30.63	7760	7850	7620	10080	5440	7760	7708.56	20.34	-9557	8093	7926	7783	7616	7473	8010	7700	49	2320	500	4960	10	1	9756088	757	-86.22	1.77	12	0.38	-90.00	4389.00	10800	20240528	-28.15	5280	20240416	46.97	10800	-28.15	20240528	5280	46.97	20240416	10800	-28.15	20240528	5280	46.97	20240416	5.23	N	019990	500	48 억	1984099	N	N	N	00	N
184	20240701	100325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7700	-60	5	-0.77	239800030	31121	25.96	7760	7850	7620	10080	5440	7760	7704.06	20.34	-8645	8093	7926	7783	7616	7473	8010	7700	49	2320	500	4960	10	1	9756088	751	-85.56	1.75	12	0.32	-90.00	4389.00	10800	20240528	-28.70	5280	20240416	45.83	10800	-28.70	20240528	5280	45.83	20240416	10800	-28.70	20240528	5280	45.83	20240416	5.23	N	019990	500	48 억	1984099	N	N	N	00	N
185	20240701	090325	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7700	-60	5	-0.77	40944120	5289	4.41	7760	7760	7700	10080	5440	7760	7738.29	20.34	707	8093	7926	7783	7616	7473	8010	7700	49	2320	500	4960	10	1	9756088	751	-85.56	1.75	12	0.05	-90.00	4389.00	10800	20240528	-28.70	5280	20240416	45.83	10800	-28.70	20240528	5280	45.83	20240416	10800	-28.70	20240528	5280	45.83	20240416	5.23	N	019990	500	48 억	1984099	N	N	N	00	N

79 KiB Raw Blame History

79 KiB

Raw Blame History