KissMeData/282880/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161117	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16750	250	2	1.52	513694470	30926	103.45	16630	16900	16390	21450	11550	16500	16610.44	1.63	-130	17226	16862	16676	16312	16126	16770	16220	56	4950	500	12210	10	1	11141807	1866	15.57	1.11	12	0.28	1076.00	15152.00	45666	20230725	-63.32	16330	20240724	2.57	29450	-43.12	20240223	16330	2.57	20240724	42000	-60.12	20230912	16330	2.57	20240724	4.19	N	282880	500	55 억	181749	N	N	4	N	N
3	20240731	151134	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16700	200	2	1.21	417811730	25203	84.30	16630	16900	16390	21450	11550	16500	16577.86	1.63	-3929	17226	16862	16676	16312	16126	16770	16220	56	4950	500	12210	10	1	11141807	1861	15.52	1.10	12	0.23	1076.00	15152.00	45666	20230725	-63.43	16330	20240724	2.27	29450	-43.29	20240223	16330	2.27	20240724	42000	-60.24	20230912	16330	2.27	20240724	4.19	N	282880	500	55 억	181749	N	N	4	N	N
4	20240731	141134	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16450	-50	5	-0.30	211117770	12781	42.75	16630	16680	16390	21450	11550	16500	16518.09	1.63	-2273	17226	16862	16676	16312	16126	16770	16220	56	4950	500	12210	10	1	11141807	1833	15.29	1.09	12	0.11	1076.00	15152.00	45666	20230725	-63.98	16330	20240724	0.73	29450	-44.14	20240223	16330	0.73	20240724	42000	-60.83	20230912	16330	0.73	20240724	4.19	N	282880	500	55 억	181749	N	N	4	N	N
5	20240731	131130	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16510	10	2	0.06	174276210	10547	35.28	16630	16680	16390	21450	11550	16500	16523.77	1.63	-1717	17226	16862	16676	16312	16126	16770	16220	56	4950	500	12210	10	1	11141807	1840	15.34	1.09	12	0.09	1076.00	15152.00	45666	20230725	-63.85	16330	20240724	1.10	29450	-43.94	20240223	16330	1.10	20240724	42000	-60.69	20230912	16330	1.10	20240724	4.19	N	282880	500	55 억	181749	N	N	4	N	N
6	20240731	121128	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16540	40	2	0.24	156406420	9465	31.66	16630	16680	16390	21450	11550	16500	16524.71	1.63	-960	17226	16862	16676	16312	16126	16770	16220	56	4950	500	12210	10	1	11141807	1843	15.37	1.09	12	0.08	1076.00	15152.00	45666	20230725	-63.78	16330	20240724	1.29	29450	-43.84	20240223	16330	1.29	20240724	42000	-60.62	20230912	16330	1.29	20240724	4.19	N	282880	500	55 억	181749	N	N	4	N	N
7	20240731	111132	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16460	-40	5	-0.24	117630690	7113	23.79	16630	16680	16390	21450	11550	16500	16537.42	1.63	-916	17226	16862	16676	16312	16126	16770	16220	56	4950	500	12210	10	1	11141807	1834	15.30	1.09	12	0.06	1076.00	15152.00	45666	20230725	-63.96	16330	20240724	0.80	29450	-44.11	20240223	16330	0.80	20240724	42000	-60.81	20230912	16330	0.80	20240724	4.19	N	282880	500	55 억	181749	N	N	4	N	N
8	20240731	101126	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16580	80	2	0.48	75511430	4568	15.28	16630	16680	16390	21450	11550	16500	16530.52	1.63	-1125	17226	16862	16676	16312	16126	16770	16220	56	4950	500	12210	10	1	11141807	1847	15.41	1.09	12	0.04	1076.00	15152.00	45666	20230725	-63.69	16330	20240724	1.53	29450	-43.70	20240223	16330	1.53	20240724	42000	-60.52	20230912	16330	1.53	20240724	4.19	N	282880	500	55 억	181749	N	N	4	N	N
9	20240731	091128	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16480	-20	5	-0.12	37606830	2267	7.58	16630	16680	16400	21450	11550	16500	16588.81	1.63	-859	17226	16862	16676	16312	16126	16770	16220	56	4950	500	12210	10	1	11141807	1836	15.32	1.09	12	0.02	1076.00	15152.00	45666	20230725	-63.91	16330	20240724	0.92	29450	-44.04	20240223	16330	0.92	20240724	42000	-60.76	20230912	16330	0.92	20240724	4.19	N	282880	500	55 억	181749	N	N	4	N	N
10	20240730	161058	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16500	-550	5	-3.23	494420220	29663	106.06	17010	17040	16490	22150	11940	17050	16668.53	1.76	-13945	17430	17240	16920	16730	16410	17335	16825	56	5100	500	12610	10	1	11141807	1838	15.33	1.09	12	0.27	1076.00	15152.00	45666	20230725	-63.87	16330	20240724	1.04	29450	-43.97	20240223	16330	1.04	20240724	42000	-60.71	20230912	16330	1.04	20240724	4.25	N	282880	500	55 억	195652	N	N	4	N	N
11	20240730	151122	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16530	-520	5	-3.05	432769730	25929	92.71	17010	17040	16490	22150	11940	17050	16690.57	1.76	-12817	17430	17240	16920	16730	16410	17335	16825	56	5100	500	12610	10	1	11141807	1842	15.36	1.09	12	0.23	1076.00	15152.00	45666	20230725	-63.80	16330	20240724	1.22	29450	-43.87	20240223	16330	1.22	20240724	42000	-60.64	20230912	16330	1.22	20240724	4.25	N	282880	500	55 억	195652	N	N	0	N	N
12	20240730	141109	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16540	-510	5	-2.99	385780460	23086	82.54	17010	17040	16530	22150	11940	17050	16710.58	1.76	-10906	17430	17240	16920	16730	16410	17335	16825	56	5100	500	12610	10	1	11141807	1843	15.37	1.09	12	0.21	1076.00	15152.00	45666	20230725	-63.78	16330	20240724	1.29	29450	-43.84	20240223	16330	1.29	20240724	42000	-60.62	20230912	16330	1.29	20240724	4.25	N	282880	500	55 억	195652	N	N	0	N	N
13	20240730	131113	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16630	-420	5	-2.46	283569020	16930	60.53	17010	17040	16620	22150	11940	17050	16749.50	1.76	-7080	17430	17240	16920	16730	16410	17335	16825	56	5100	500	12610	10	1	11141807	1853	15.46	1.10	12	0.15	1076.00	15152.00	45666	20230725	-63.58	16330	20240724	1.84	29450	-43.53	20240223	16330	1.84	20240724	42000	-60.40	20230912	16330	1.84	20240724	4.25	N	282880	500	55 억	195652	N	N	0	N	N
14	20240730	121104	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16720	-330	5	-1.94	234122900	13960	49.91	17010	17040	16630	22150	11940	17050	16770.98	1.76	-6847	17430	17240	16920	16730	16410	17335	16825	56	5100	500	12610	10	1	11141807	1863	15.54	1.10	12	0.13	1076.00	15152.00	45666	20230725	-63.39	16330	20240724	2.39	29450	-43.23	20240223	16330	2.39	20240724	42000	-60.19	20230912	16330	2.39	20240724	4.25	N	282880	500	55 억	195652	N	N	0	N	N
15	20240730	111109	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16670	-380	5	-2.23	182043930	10841	38.76	17010	17040	16670	22150	11940	17050	16792.17	1.76	-6206	17430	17240	16920	16730	16410	17335	16825	56	5100	500	12610	10	1	11141807	1857	15.49	1.10	12	0.10	1076.00	15152.00	45666	20230725	-63.50	16330	20240724	2.08	29450	-43.40	20240223	16330	2.08	20240724	42000	-60.31	20230912	16330	2.08	20240724	4.25	N	282880	500	55 억	195652	N	N	0	N	N
16	20240730	101121	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16830	-220	5	-1.29	65143000	3855	13.78	17010	17040	16780	22150	11940	17050	16898.31	1.76	-1054	17430	17240	16920	16730	16410	17335	16825	56	5100	500	12610	10	1	11141807	1875	15.64	1.11	12	0.03	1076.00	15152.00	45666	20230725	-63.15	16330	20240724	3.06	29450	-42.85	20240223	16330	3.06	20240724	42000	-59.93	20230912	16330	3.06	20240724	4.25	N	282880	500	55 억	195652	N	N	0	N	N
17	20240730	091124	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17030	-20	5	-0.12	3726890	219	0.78	17010	17040	16980	22150	11940	17050	17017.76	1.76	-57	17430	17240	16920	16730	16410	17335	16825	56	5100	500	12610	10	1	11141807	1897	15.83	1.12	12	0.00	1076.00	15152.00	45666	20230725	-62.71	16330	20240724	4.29	29450	-42.17	20240223	16330	4.29	20240724	42000	-59.45	20230912	16330	4.29	20240724	4.25	N	282880	500	55 억	195652	N	N	0	N	N
18	20240729	161058	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17050	380	2	2.28	468447950	27816	90.35	16680	17110	16600	21650	11670	16670	16839.89	1.67	10092	17070	16870	16600	16400	16130	16735	16265	56	4980	500	12330	10	1	11141807	1900	15.85	1.13	12	0.25	1076.00	15152.00	45666	20230725	-62.66	16330	20240724	4.41	29450	-42.11	20240223	16330	4.41	20240724	42000	-59.40	20230912	16330	4.41	20240724	4.24	N	282880	500	55 억	185602	N	N	28	N	N
19	20240729	151114	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16990	320	2	1.92	427214140	25397	82.50	16680	17040	16600	21650	11670	16670	16821.44	1.67	9949	17070	16870	16600	16400	16130	16735	16265	56	4980	500	12330	10	1	11141807	1893	15.79	1.12	12	0.23	1076.00	15152.00	45666	20230725	-62.80	16330	20240724	4.04	29450	-42.31	20240223	16330	4.04	20240724	42000	-59.55	20230912	16330	4.04	20240724	4.24	N	282880	500	55 억	185602	N	N	28	N	N
20	20240729	141122	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16950	280	2	1.68	325814190	19428	63.11	16680	16950	16600	21650	11670	16670	16770.34	1.67	9455	17070	16870	16600	16400	16130	16735	16265	56	4980	500	12330	10	1	11141807	1889	15.75	1.12	12	0.17	1076.00	15152.00	45666	20230725	-62.88	16330	20240724	3.80	29450	-42.44	20240223	16330	3.80	20240724	42000	-59.64	20230912	16330	3.80	20240724	4.24	N	282880	500	55 억	185602	N	N	28	N	N
21	20240729	131118	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16930	260	2	1.56	216477610	12950	42.06	16680	16930	16600	21650	11670	16670	16716.42	1.67	5566	17070	16870	16600	16400	16130	16735	16265	56	4980	500	12330	10	1	11141807	1886	15.73	1.12	12	0.12	1076.00	15152.00	45666	20230725	-62.93	16330	20240724	3.67	29450	-42.51	20240223	16330	3.67	20240724	42000	-59.69	20230912	16330	3.67	20240724	4.24	N	282880	500	55 억	185602	N	N	28	N	N
22	20240729	121118	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16640	-30	5	-0.18	165878930	9940	32.29	16680	16820	16600	21650	11670	16670	16688.02	1.67	3920	17070	16870	16600	16400	16130	16735	16265	56	4980	500	12330	10	1	11141807	1854	15.46	1.10	12	0.09	1076.00	15152.00	45666	20230725	-63.56	16330	20240724	1.90	29450	-43.50	20240223	16330	1.90	20240724	42000	-60.38	20230912	16330	1.90	20240724	4.24	N	282880	500	55 억	185602	N	N	28	N	N
23	20240729	111106	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16720	50	2	0.30	122468430	7334	23.82	16680	16820	16600	21650	11670	16670	16698.72	1.67	3827	17070	16870	16600	16400	16130	16735	16265	56	4980	500	12330	10	1	11141807	1863	15.54	1.10	12	0.07	1076.00	15152.00	45666	20230725	-63.39	16330	20240724	2.39	29450	-43.23	20240223	16330	2.39	20240724	42000	-60.19	20230912	16330	2.39	20240724	4.24	N	282880	500	55 억	185602	N	N	28	N	N
24	20240729	101104	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16820	150	2	0.90	92791360	5558	18.05	16680	16820	16600	21650	11670	16670	16695.10	1.67	3172	17070	16870	16600	16400	16130	16735	16265	56	4980	500	12330	10	1	11141807	1874	15.63	1.11	12	0.05	1076.00	15152.00	45666	20230725	-63.17	16330	20240724	3.00	29450	-42.89	20240223	16330	3.00	20240724	42000	-59.95	20230912	16330	3.00	20240724	4.24	N	282880	500	55 억	185602	N	N	28	N	N
25	20240729	091102	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16650	-20	5	-0.12	12320020	739	2.40	16680	16680	16650	21650	11670	16670	16671.20	1.67	-150	17070	16870	16600	16400	16130	16735	16265	56	4980	500	12330	10	1	11141807	1855	15.47	1.10	12	0.01	1076.00	15152.00	45666	20230725	-63.54	16330	20240724	1.96	29450	-43.46	20240223	16330	1.96	20240724	42000	-60.36	20230912	16330	1.96	20240724	4.24	N	282880	500	55 억	185602	N	N	28	N	N
26	20240726	161046	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16670	-30	5	-0.18	506993780	30564	103.08	16700	16800	16330	21700	11690	16700	16588.20	1.64	2522	17206	16952	16676	16422	16146	17080	16550	56	5000	500	12350	10	1	11141807	1857	15.49	1.10	12	0.27	1076.00	15152.00	45666	20230725	-63.50	16330	20240726	2.08	29450	-43.40	20240223	16330	2.08	20240726	42300	-60.59	20230726	16330	2.08	20240726	4.26	N	282880	500	55 억	183080	N	N	28	N	N
27	20240726	151058	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16750	50	2	0.30	482108270	29072	98.05	16700	16800	16330	21700	11690	16700	16583.25	1.64	2368	17206	16952	16676	16422	16146	17080	16550	56	5000	500	12350	10	1	11141807	1866	15.57	1.11	12	0.26	1076.00	15152.00	45666	20230725	-63.32	16330	20240726	2.57	29450	-43.12	20240223	16330	2.57	20240726	42300	-60.40	20230726	16330	2.57	20240726	4.26	N	282880	500	55 억	183080	N	N	56	N	N
28	20240726	141058	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16700	0	3	0.00	430900020	26003	87.70	16700	16800	16330	21700	11690	16700	16571.17	1.64	1761	17206	16952	16676	16422	16146	17080	16550	56	5000	500	12350	10	1	11141807	1861	15.52	1.10	12	0.23	1076.00	15152.00	45666	20230725	-63.43	16330	20240726	2.27	29450	-43.29	20240223	16330	2.27	20240726	42300	-60.52	20230726	16330	2.27	20240726	4.26	N	282880	500	55 억	183080	N	N	56	N	N
29	20240726	131059	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16710	10	2	0.06	374848870	22639	76.35	16700	16800	16330	21700	11690	16700	16557.66	1.64	598	17206	16952	16676	16422	16146	17080	16550	56	5000	500	12350	10	1	11141807	1862	15.53	1.10	12	0.20	1076.00	15152.00	45666	20230725	-63.41	16330	20240726	2.33	29450	-43.26	20240223	16330	2.33	20240726	42300	-60.50	20230726	16330	2.33	20240726	4.26	N	282880	500	55 억	183080	N	N	56	N	N
30	20240726	121103	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16760	60	2	0.36	341146940	20625	69.56	16700	16800	16330	21700	11690	16700	16540.46	1.64	813	17206	16952	16676	16422	16146	17080	16550	56	5000	500	12350	10	1	11141807	1867	15.58	1.11	12	0.19	1076.00	15152.00	45666	20230725	-63.30	16330	20240726	2.63	29450	-43.09	20240223	16330	2.63	20240726	42300	-60.38	20230726	16330	2.63	20240726	4.26	N	282880	500	55 억	183080	N	N	56	N	N
31	20240726	111104	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16620	-80	5	-0.48	307509480	18608	62.76	16700	16800	16330	21700	11690	16700	16525.66	1.64	-420	17206	16952	16676	16422	16146	17080	16550	56	5000	500	12350	10	1	11141807	1852	15.45	1.10	12	0.17	1076.00	15152.00	45666	20230725	-63.61	16330	20240726	1.78	29450	-43.57	20240223	16330	1.78	20240726	42300	-60.71	20230726	16330	1.78	20240726	4.26	N	282880	500	55 억	183080	N	N	56	N	N
32	20240726	101056	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16620	-80	5	-0.48	203043260	12312	41.52	16700	16800	16330	21700	11690	16700	16491.49	1.64	-3344	17206	16952	16676	16422	16146	17080	16550	56	5000	500	12350	10	1	11141807	1852	15.45	1.10	12	0.11	1076.00	15152.00	45666	20230725	-63.61	16330	20240726	1.78	29450	-43.57	20240223	16330	1.78	20240726	42300	-60.71	20230726	16330	1.78	20240726	4.26	N	282880	500	55 억	183080	N	N	56	N	N
33	20240726	091056	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16680	-20	5	-0.12	22629450	1355	4.57	16700	16800	16680	21700	11690	16700	16700.70	1.64	387	17206	16952	16676	16422	16146	17080	16550	56	5000	500	12350	10	1	11141807	1858	15.50	1.10	12	0.01	1076.00	15152.00	45666	20230725	-63.47	16330	20240724	2.14	29450	-43.36	20240223	16330	2.14	20240724	42300	-60.57	20230726	16330	2.14	20240724	4.26	N	282880	500	55 억	183080	N	N	56	N	N
34	20240725	161054	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16700	-260	5	-1.53	489067250	29402	53.95	16500	16930	16400	22000	11880	16960	16630.33	1.67	-3334	17633	17296	16813	16476	15993	17465	16645	56	5040	500	12550	10	1	11141807	1861	15.52	1.10	12	0.26	1076.00	15152.00	45666	20230725	-63.43	16330	20240724	2.27	29450	-43.29	20240223	16330	2.27	20240724	47000	-64.47	20230725	16330	2.27	20240724	4.32	N	282880	500	55 억	186370	N	N	56	N	N
35	20240725	151106	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16710	-250	5	-1.47	466504330	28052	51.47	16500	16930	16400	22000	11880	16960	16626.42	1.67	-3107	17633	17296	16813	16476	15993	17465	16645	56	5040	500	12550	10	1	11141807	1862	15.53	1.10	12	0.25	1076.00	15152.00	45666	20230725	-63.41	16330	20240724	2.33	29450	-43.26	20240223	16330	2.33	20240724	47000	-64.45	20230725	16330	2.33	20240724	4.32	N	282880	500	55 억	186370	N	N	65	N	N
36	20240725	141102	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16850	-110	5	-0.65	415568720	25018	45.90	16500	16930	16400	22000	11880	16960	16606.55	1.67	-1860	17633	17296	16813	16476	15993	17465	16645	56	5040	500	12550	10	1	11141807	1877	15.66	1.11	12	0.22	1076.00	15152.00	45666	20230725	-63.10	16330	20240724	3.18	29450	-42.78	20240223	16330	3.18	20240724	47000	-64.15	20230725	16330	3.18	20240724	4.32	N	282880	500	55 억	186370	N	N	65	N	N
37	20240725	131055	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16910	-50	5	-0.29	389208260	23455	43.03	16500	16930	16400	22000	11880	16960	16589.08	1.67	-1786	17633	17296	16813	16476	15993	17465	16645	56	5040	500	12550	10	1	11141807	1884	15.72	1.12	12	0.21	1076.00	15152.00	45666	20230725	-62.97	16330	20240724	3.55	29450	-42.58	20240223	16330	3.55	20240724	47000	-64.02	20230725	16330	3.55	20240724	4.32	N	282880	500	55 억	186370	N	N	65	N	N
38	20240725	121101	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16780	-180	5	-1.06	366027270	22079	40.51	16500	16930	16400	22000	11880	16960	16572.81	1.67	-2223	17633	17296	16813	16476	15993	17465	16645	56	5040	500	12550	10	1	11141807	1870	15.59	1.11	12	0.20	1076.00	15152.00	45666	20230725	-63.25	16330	20240724	2.76	29450	-43.02	20240223	16330	2.76	20240724	47000	-64.30	20230725	16330	2.76	20240724	4.32	N	282880	500	55 억	186370	N	N	65	N	N
39	20240725	111058	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16750	-210	5	-1.24	312460780	18887	34.65	16500	16930	16400	22000	11880	16960	16536.98	1.67	-4201	17633	17296	16813	16476	15993	17465	16645	56	5040	500	12550	10	1	11141807	1866	15.57	1.11	12	0.17	1076.00	15152.00	45666	20230725	-63.32	16330	20240724	2.57	29450	-43.12	20240223	16330	2.57	20240724	47000	-64.36	20230725	16330	2.57	20240724	4.32	N	282880	500	55 억	186370	N	N	65	N	N
40	20240725	101051	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16590	-370	5	-2.18	243989710	14745	27.05	16500	16930	16400	22000	11880	16960	16538.71	1.67	-4223	17633	17296	16813	16476	15993	17465	16645	56	5040	500	12550	10	1	11141807	1848	15.42	1.09	12	0.13	1076.00	15152.00	45666	20230725	-63.67	16330	20240724	1.59	29450	-43.67	20240223	16330	1.59	20240724	47000	-64.70	20230725	16330	1.59	20240724	4.32	N	282880	500	55 억	186370	N	N	65	N	N
41	20240725	091048	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16600	-360	5	-2.12	68213820	4082	7.49	16500	16930	16500	22000	11880	16960	16691.12	1.67	-27	17633	17296	16813	16476	15993	17465	16645	56	5040	500	12550	10	1	11141807	1850	15.43	1.10	12	0.04	1076.00	15152.00	45666	20230725	-63.65	16330	20240724	1.65	29450	-43.63	20240223	16330	1.65	20240724	47000	-64.68	20230725	16330	1.65	20240724	4.32	N	282880	500	55 억	186370	N	N	65	N	N
42	20240724	161046	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16960	340	2	2.05	910025680	54278	97.54	16420	17150	16330	21600	11640	16620	16764.97	1.62	7056	17093	16856	16673	16436	16253	16975	16555	56	4980	500	12290	10	1	11141807	1890	15.76	1.12	12	0.49	1076.00	15152.00	45666	20230725	-62.86	16330	20240724	3.86	29450	-42.41	20240223	16330	3.86	20240724	47000	-63.91	20230725	16330	3.86	20240724	4.31	N	282880	500	55 억	180012	N	N	65	N	N
43	20240724	151103	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16830	210	2	1.26	841896650	50256	90.31	16420	17150	16330	21600	11640	16620	16752.16	1.62	5751	17093	16856	16673	16436	16253	16975	16555	56	4980	500	12290	10	1	11141807	1875	15.64	1.11	12	0.45	1076.00	15152.00	45666	20230725	-63.15	16330	20240724	3.06	29450	-42.85	20240223	16330	3.06	20240724	47000	-64.19	20230725	16330	3.06	20240724	4.31	N	282880	500	55 억	180012	N	N	26	N	N
44	20240724	141057	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16990	370	2	2.23	711975460	42557	76.48	16420	17150	16330	21600	11640	16620	16729.93	1.62	5916	17093	16856	16673	16436	16253	16975	16555	56	4980	500	12290	10	1	11141807	1893	15.79	1.12	12	0.38	1076.00	15152.00	45666	20230725	-62.80	16330	20240724	4.04	29450	-42.31	20240223	16330	4.04	20240724	47000	-63.85	20230725	16330	4.04	20240724	4.31	N	282880	500	55 억	180012	N	N	26	N	N
45	20240724	131102	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16610	-10	5	-0.06	351268300	21067	37.86	16420	16900	16330	21600	11640	16620	16673.86	1.62	4398	17093	16856	16673	16436	16253	16975	16555	56	4980	500	12290	10	1	11141807	1851	15.44	1.10	12	0.19	1076.00	15152.00	45666	20230725	-63.63	16330	20240724	1.71	29450	-43.60	20240223	16330	1.71	20240724	47000	-64.66	20230725	16330	1.71	20240724	4.31	N	282880	500	55 억	180012	N	N	26	N	N
46	20240724	121100	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16650	30	2	0.18	330395660	19810	35.60	16420	16900	16330	21600	11640	16620	16678.23	1.62	4336	17093	16856	16673	16436	16253	16975	16555	56	4980	500	12290	10	1	11141807	1855	15.47	1.10	12	0.18	1076.00	15152.00	45666	20230725	-63.54	16330	20240724	1.96	29450	-43.46	20240223	16330	1.96	20240724	47000	-64.57	20230725	16330	1.96	20240724	4.31	N	282880	500	55 억	180012	N	N	26	N	N
47	20240724	111058	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16740	120	2	0.72	301259520	18065	32.46	16420	16900	16330	21600	11640	16620	16676.42	1.62	4924	17093	16856	16673	16436	16253	16975	16555	56	4980	500	12290	10	1	11141807	1865	15.56	1.10	12	0.16	1076.00	15152.00	45666	20230725	-63.34	16330	20240724	2.51	29450	-43.16	20240223	16330	2.51	20240724	47000	-64.38	20230725	16330	2.51	20240724	4.31	N	282880	500	55 억	180012	N	N	26	N	N
48	20240724	101125	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16760	140	2	0.84	225626200	13556	24.36	16420	16900	16330	21600	11640	16620	16644.01	1.62	5227	17093	16856	16673	16436	16253	16975	16555	56	4980	500	12290	10	1	11141807	1867	15.58	1.11	12	0.12	1076.00	15152.00	45666	20230725	-63.30	16330	20240724	2.63	29450	-43.09	20240223	16330	2.63	20240724	47000	-64.34	20230725	16330	2.63	20240724	4.31	N	282880	500	55 억	180012	N	N	26	N	N
49	20240724	091048	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16630	10	2	0.06	84854080	5168	9.29	16420	16680	16330	21600	11640	16620	16419.13	1.62	660	17093	16856	16673	16436	16253	16975	16555	56	4980	500	12290	10	1	11141807	1853	15.46	1.10	12	0.05	1076.00	15152.00	45666	20230725	-63.58	16330	20240724	1.84	29450	-43.53	20240223	16330	1.84	20240724	47000	-64.62	20230725	16330	1.84	20240724	4.31	N	282880	500	55 억	180012	N	N	26	N	N
50	20240723	161041	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16620	90	2	0.54	914536890	54899	91.36	16540	16910	16490	21450	11580	16530	16658.54	1.41	23892	17823	17176	16813	16166	15803	16995	15985	56	4920	500	12230	10	1	11141807	1852	15.45	1.10	12	0.49	1076.00	15152.00	45666	20230725	-63.61	16450	20240722	1.03	29450	-43.57	20240223	16450	1.03	20240722	47000	-64.64	20230725	16450	1.03	20240722	4.34	N	282880	500	55 억	156899	N	N	26	N	N
51	20240723	151107	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16630	100	2	0.60	892061330	53548	89.11	16540	16910	16490	21450	11580	16530	16659.10	1.41	23648	17823	17176	16813	16166	15803	16995	15985	56	4920	500	12230	10	1	11141807	1853	15.46	1.10	12	0.48	1076.00	15152.00	45666	20230725	-63.58	16450	20240722	1.09	29450	-43.53	20240223	16450	1.09	20240722	47000	-64.62	20230725	16450	1.09	20240722	4.34	N	282880	500	55 억	156899	N	N	0	N	N
52	20240723	141043	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16630	100	2	0.60	691403130	41477	69.02	16540	16910	16490	21450	11580	16530	16669.55	1.41	17367	17823	17176	16813	16166	15803	16995	15985	56	4920	500	12230	10	1	11141807	1853	15.46	1.10	12	0.37	1076.00	15152.00	45666	20230725	-63.58	16450	20240722	1.09	29450	-43.53	20240223	16450	1.09	20240722	47000	-64.62	20230725	16450	1.09	20240722	4.34	N	282880	500	55 억	156899	N	N	0	N	N
53	20240723	131039	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16680	150	2	0.91	503960920	30225	50.30	16540	16910	16490	21450	11580	16530	16673.64	1.41	12338	17823	17176	16813	16166	15803	16995	15985	56	4920	500	12230	10	1	11141807	1858	15.50	1.10	12	0.27	1076.00	15152.00	45666	20230725	-63.47	16450	20240722	1.40	29450	-43.36	20240223	16450	1.40	20240722	47000	-64.51	20230725	16450	1.40	20240722	4.34	N	282880	500	55 억	156899	N	N	0	N	N
54	20240723	121049	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16560	30	2	0.18	447909500	26857	44.69	16540	16910	16490	21450	11580	16530	16677.57	1.41	9828	17823	17176	16813	16166	15803	16995	15985	56	4920	500	12230	10	1	11141807	1845	15.39	1.09	12	0.24	1076.00	15152.00	45666	20230725	-63.74	16450	20240722	0.67	29450	-43.77	20240223	16450	0.67	20240722	47000	-64.77	20230725	16450	0.67	20240722	4.34	N	282880	500	55 억	156899	N	N	0	N	N
55	20240723	111047	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16540	10	2	0.06	422550130	25328	42.15	16540	16910	16490	21450	11580	16530	16683.12	1.41	8895	17823	17176	16813	16166	15803	16995	15985	56	4920	500	12230	10	1	11141807	1843	15.37	1.09	12	0.23	1076.00	15152.00	45666	20230725	-63.78	16450	20240722	0.55	29450	-43.84	20240223	16450	0.55	20240722	47000	-64.81	20230725	16450	0.55	20240722	4.34	N	282880	500	55 억	156899	N	N	0	N	N
56	20240723	101040	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16850	320	2	1.94	312585270	18709	31.13	16540	16910	16540	21450	11580	16530	16707.75	1.41	7454	17823	17176	16813	16166	15803	16995	15985	56	4920	500	12230	10	1	11141807	1877	15.66	1.11	12	0.17	1076.00	15152.00	45666	20230725	-63.10	16450	20240722	2.43	29450	-42.78	20240223	16450	2.43	20240722	47000	-64.15	20230725	16450	2.43	20240722	4.34	N	282880	500	55 억	156899	N	N	0	N	N
57	20240723	091053	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16700	170	2	1.03	167348180	10089	16.79	16540	16830	16540	21450	11580	16530	16587.19	1.41	4335	17823	17176	16813	16166	15803	16995	15985	56	4920	500	12230	10	1	11141807	1861	15.52	1.10	12	0.09	1076.00	15152.00	45666	20230725	-63.43	16450	20240722	1.52	29450	-43.29	20240223	16450	1.52	20240722	47000	-64.47	20230725	16450	1.52	20240722	4.34	N	282880	500	55 억	156899	N	N	0	N	N
58	20240722	161036	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16530	-970	5	-5.54	1007673660	60033	248.06	17330	17460	16450	22750	12250	17500	16785.32	1.56	-15440	17800	17650	17350	17200	16900	17725	17275	56	5250	500	12950	10	1	11141807	1842	15.36	1.09	12	0.54	1076.00	15152.00	45666	20230725	-63.80	16450	20240722	0.49	29450	-43.87	20240223	16450	0.49	20240722	47000	-64.83	20230725	16450	0.49	20240722	4.37	N	282880	500	55 억	173401	N	N	30	N	N
59	20240722	151045	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16480	-1020	5	-5.83	941600830	56028	231.51	17330	17460	16450	22750	12250	17500	16804.66	1.56	-15022	17800	17650	17350	17200	16900	17725	17275	56	5250	500	12950	10	1	11141807	1836	15.32	1.09	12	0.50	1076.00	15152.00	45666	20230725	-63.91	16450	20240722	0.18	29450	-44.04	20240223	16450	0.18	20240722	47000	-64.94	20230725	16450	0.18	20240722	4.37	N	282880	500	55 억	173401	N	N	30	N	N
60	20240722	141052	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16580	-920	5	-5.26	770211290	45652	188.64	17330	17460	16540	22750	12250	17500	16869.98	1.56	-14535	17800	17650	17350	17200	16900	17725	17275	56	5250	500	12950	10	1	11141807	1847	15.41	1.09	12	0.41	1076.00	15152.00	45666	20230725	-63.69	16540	20240722	0.24	29450	-43.70	20240223	16540	0.24	20240722	47000	-64.72	20230725	16540	0.24	20240722	4.37	N	282880	500	55 억	173401	N	N	30	N	N
61	20240722	131047	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16760	-740	5	-4.23	628408030	37136	153.45	17330	17460	16740	22750	12250	17500	16920.24	1.56	-14309	17800	17650	17350	17200	16900	17725	17275	56	5250	500	12950	10	1	11141807	1867	15.58	1.11	12	0.33	1076.00	15152.00	45666	20230725	-63.30	16740	20240722	0.12	29450	-43.09	20240223	16740	0.12	20240722	47000	-64.34	20230725	16740	0.12	20240722	4.37	N	282880	500	55 억	173401	N	N	30	N	N
62	20240722	121043	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16800	-700	5	-4.00	526869120	31083	128.44	17330	17460	16770	22750	12250	17500	16948.62	1.56	-11673	17800	17650	17350	17200	16900	17725	17275	56	5250	500	12950	10	1	11141807	1872	15.61	1.11	12	0.28	1076.00	15152.00	45666	20230725	-63.21	16770	20240722	0.18	29450	-42.95	20240223	16770	0.18	20240722	47000	-64.26	20230725	16770	0.18	20240722	4.37	N	282880	500	55 억	173401	N	N	30	N	N
63	20240722	111043	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16790	-710	5	-4.06	455893370	26855	110.97	17330	17460	16780	22750	12250	17500	16974.15	1.56	-11079	17800	17650	17350	17200	16900	17725	17275	56	5250	500	12950	10	1	11141807	1871	15.60	1.11	12	0.24	1076.00	15152.00	45666	20230725	-63.23	16780	20240722	0.06	29450	-42.99	20240223	16780	0.06	20240722	47000	-64.28	20230725	16780	0.06	20240722	4.37	N	282880	500	55 억	173401	N	N	30	N	N
64	20240722	101043	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16970	-530	5	-3.03	283789010	16637	68.75	17330	17460	16840	22750	12250	17500	17055.03	1.56	-8020	17800	17650	17350	17200	16900	17725	17275	56	5250	500	12950	10	1	11141807	1891	15.77	1.12	12	0.15	1076.00	15152.00	45666	20230725	-62.84	16810	20240718	0.95	29450	-42.38	20240223	16810	0.95	20240718	47000	-63.89	20230725	16810	0.95	20240718	4.37	N	282880	500	55 억	173401	N	N	30	N	N
65	20240722	091046	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17140	-360	5	-2.06	75090620	4347	17.96	17330	17460	17120	22750	12250	17500	17268.81	1.56	-1547	17800	17650	17350	17200	16900	17725	17275	56	5250	500	12950	10	1	11141807	1910	15.93	1.13	12	0.04	1076.00	15152.00	45666	20230725	-62.47	16810	20240718	1.96	29450	-41.80	20240223	16810	1.96	20240718	47000	-63.53	20230725	16810	1.96	20240718	4.37	N	282880	500	55 억	173401	N	N	30	N	N
66	20240719	161017	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17500	200	2	1.16	414086080	24096	54.67	17120	17500	17050	22450	12110	17300	17182.65	1.54	878	17840	17570	17190	16920	16540	17705	17055	56	5150	500	12800	10	1	11141807	1950	16.26	1.15	12	0.22	1076.00	15152.00	45666	20230725	-61.68	16810	20240718	4.10	29450	-40.58	20240223	16810	4.10	20240718	47000	-62.77	20230725	16810	4.10	20240718	4.33	N	282880	500	55 억	171565	N	N	30	N	N
67	20240719	151029	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17340	40	2	0.23	379729810	22128	50.21	17120	17400	17050	22450	12110	17300	17160.60	1.54	647	17840	17570	17190	16920	16540	17705	17055	56	5150	500	12800	10	1	11141807	1932	16.12	1.14	12	0.20	1076.00	15152.00	45666	20230725	-62.03	16810	20240718	3.15	29450	-41.12	20240223	16810	3.15	20240718	47000	-63.11	20230725	16810	3.15	20240718	4.33	N	282880	500	55 억	171565	N	N	213	N	N
68	20240719	141030	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17260	-40	5	-0.23	334519760	19520	44.29	17120	17300	17050	22450	12110	17300	17137.28	1.54	-438	17840	17570	17190	16920	16540	17705	17055	56	5150	500	12800	10	1	11141807	1923	16.04	1.14	12	0.18	1076.00	15152.00	45666	20230725	-62.20	16810	20240718	2.68	29450	-41.39	20240223	16810	2.68	20240718	47000	-63.28	20230725	16810	2.68	20240718	4.33	N	282880	500	55 억	171565	N	N	213	N	N
69	20240719	131021	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17150	-150	5	-0.87	276087000	16108	36.55	17120	17300	17050	22450	12110	17300	17139.74	1.54	503	17840	17570	17190	16920	16540	17705	17055	56	5150	500	12800	10	1	11141807	1911	15.94	1.13	12	0.14	1076.00	15152.00	45666	20230725	-62.44	16810	20240718	2.02	29450	-41.77	20240223	16810	2.02	20240718	47000	-63.51	20230725	16810	2.02	20240718	4.33	N	282880	500	55 억	171565	N	N	213	N	N
70	20240719	121019	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17180	-120	5	-0.69	239633850	13984	31.73	17120	17300	17050	22450	12110	17300	17136.29	1.54	2239	17840	17570	17190	16920	16540	17705	17055	56	5150	500	12800	10	1	11141807	1914	15.97	1.13	12	0.13	1076.00	15152.00	45666	20230725	-62.38	16810	20240718	2.20	29450	-41.66	20240223	16810	2.20	20240718	47000	-63.45	20230725	16810	2.20	20240718	4.33	N	282880	500	55 억	171565	N	N	213	N	N
71	20240719	111031	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17150	-150	5	-0.87	225361700	13151	29.84	17120	17300	17050	22450	12110	17300	17136.47	1.54	2299	17840	17570	17190	16920	16540	17705	17055	56	5150	500	12800	10	1	11141807	1911	15.94	1.13	12	0.12	1076.00	15152.00	45666	20230725	-62.44	16810	20240718	2.02	29450	-41.77	20240223	16810	2.02	20240718	47000	-63.51	20230725	16810	2.02	20240718	4.33	N	282880	500	55 억	171565	N	N	213	N	N
72	20240719	101008	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17120	-180	5	-1.04	139268580	8127	18.44	17120	17300	17050	22450	12110	17300	17136.53	1.54	1007	17840	17570	17190	16920	16540	17705	17055	56	5150	500	12800	10	1	11141807	1907	15.91	1.13	12	0.07	1076.00	15152.00	45666	20230725	-62.51	16810	20240718	1.84	29450	-41.87	20240223	16810	1.84	20240718	47000	-63.57	20230725	16810	1.84	20240718	4.33	N	282880	500	55 억	171565	N	N	213	N	N
73	20240719	091033	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17060	-240	5	-1.39	19839090	1158	2.63	17120	17300	17050	22450	12110	17300	17132.20	1.54	-88	17840	17570	17190	16920	16540	17705	17055	56	5150	500	12800	10	1	11141807	1901	15.86	1.13	12	0.01	1076.00	15152.00	45666	20230725	-62.64	16810	20240718	1.49	29450	-42.07	20240223	16810	1.49	20240718	47000	-63.70	20230725	16810	1.49	20240718	4.33	N	282880	500	55 억	171565	N	N	213	N	N
74	20240718	161011	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17300	80	2	0.46	748443350	43664	92.29	17070	17460	16810	22350	12060	17220	17140.97	1.48	7007	18340	17780	17500	16940	16660	17640	16800	56	5130	500	12740	10	1	11141807	1928	16.08	1.14	12	0.39	1076.00	15152.00	45666	20230725	-62.12	16810	20240718	2.91	29450	-41.26	20240223	16810	2.91	20240718	47000	-63.19	20230725	16810	2.91	20240718	4.36	N	282880	500	55 억	164566	N	N	213	N	N
75	20240718	151020	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17300	80	2	0.46	707187280	41279	87.25	17070	17460	16810	22350	12060	17220	17131.89	1.48	6250	18340	17780	17500	16940	16660	17640	16800	56	5130	500	12740	10	1	11141807	1928	16.08	1.14	12	0.37	1076.00	15152.00	45666	20230725	-62.12	16810	20240718	2.91	29450	-41.26	20240223	16810	2.91	20240718	47000	-63.19	20230725	16810	2.91	20240718	4.36	N	282880	500	55 억	164566	N	N	76	N	N
76	20240718	141013	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17240	20	2	0.12	662815170	38708	81.82	17070	17460	16810	22350	12060	17220	17123.47	1.48	6098	18340	17780	17500	16940	16660	17640	16800	56	5130	500	12740	10	1	11141807	1921	16.02	1.14	12	0.35	1076.00	15152.00	45666	20230725	-62.25	16810	20240718	2.56	29450	-41.46	20240223	16810	2.56	20240718	47000	-63.32	20230725	16810	2.56	20240718	4.36	N	282880	500	55 억	164566	N	N	76	N	N
77	20240718	131013	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17310	90	2	0.52	613248180	35832	75.74	17070	17460	16810	22350	12060	17220	17114.54	1.48	5728	18340	17780	17500	16940	16660	17640	16800	56	5130	500	12740	10	1	11141807	1929	16.09	1.14	12	0.32	1076.00	15152.00	45666	20230725	-62.09	16810	20240718	2.97	29450	-41.22	20240223	16810	2.97	20240718	47000	-63.17	20230725	16810	2.97	20240718	4.36	N	282880	500	55 억	164566	N	N	76	N	N
78	20240718	121014	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17310	90	2	0.52	594749780	34763	73.48	17070	17460	16810	22350	12060	17220	17108.70	1.48	5641	18340	17780	17500	16940	16660	17640	16800	56	5130	500	12740	10	1	11141807	1929	16.09	1.14	12	0.31	1076.00	15152.00	45666	20230725	-62.09	16810	20240718	2.97	29450	-41.22	20240223	16810	2.97	20240718	47000	-63.17	20230725	16810	2.97	20240718	4.36	N	282880	500	55 억	164566	N	N	76	N	N
79	20240718	111021	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17310	90	2	0.52	550397220	32192	68.04	17070	17460	16810	22350	12060	17220	17097.33	1.48	5097	18340	17780	17500	16940	16660	17640	16800	56	5130	500	12740	10	1	11141807	1929	16.09	1.14	12	0.29	1076.00	15152.00	45666	20230725	-62.09	16810	20240718	2.97	29450	-41.22	20240223	16810	2.97	20240718	47000	-63.17	20230725	16810	2.97	20240718	4.36	N	282880	500	55 억	164566	N	N	76	N	N
80	20240718	101022	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17340	120	2	0.70	489478880	28684	60.63	17070	17460	16810	22350	12060	17220	17064.53	1.48	4658	18340	17780	17500	16940	16660	17640	16800	56	5130	500	12740	10	1	11141807	1932	16.12	1.14	12	0.26	1076.00	15152.00	45666	20230725	-62.03	16810	20240718	3.15	29450	-41.12	20240223	16810	3.15	20240718	47000	-63.11	20230725	16810	3.15	20240718	4.36	N	282880	500	55 억	164566	N	N	76	N	N
81	20240718	091022	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	16820	-400	5	-2.32	191404240	11266	23.81	17070	17160	16810	22350	12060	17220	16989.55	1.48	-3460	18340	17780	17500	16940	16660	17640	16800	56	5130	500	12740	10	1	11141807	1874	15.63	1.11	12	0.10	1076.00	15152.00	45666	20230725	-63.17	16810	20240718	0.06	29450	-42.89	20240223	16810	0.06	20240718	47000	-64.21	20230725	16810	0.06	20240718	4.36	N	282880	500	55 억	164566	N	N	76	N	N
82	20240717	161105	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17220	-680	5	-3.80	822934680	46724	130.33	17900	18060	17220	23250	12530	17900	17618.97	1.58	-11270	18240	18070	17920	17750	17600	17995	17675	56	5350	500	13240	10	1	11141807	1919	16.00	1.14	12	0.42	1076.00	15152.00	45666	20230725	-62.29	17220	20240717	0.00	29450	-41.53	20240223	17220	0.00	20240717	47000	-63.36	20230725	17220	0.00	20240717	4.37	N	282880	500	55 억	175840	N	N	76	N	N
83	20240717	151111	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17450	-450	5	-2.51	680897300	38516	107.43	17900	18060	17410	23250	12530	17900	17678.30	1.58	-8771	18240	18070	17920	17750	17600	17995	17675	56	5350	500	13240	10	1	11141807	1944	16.22	1.15	12	0.35	1076.00	15152.00	45666	20230725	-61.79	17410	20240717	0.23	29450	-40.75	20240223	17410	0.23	20240717	47000	-62.87	20230725	17410	0.23	20240717	4.37	N	282880	500	55 억	175840	N	N	17	N	N
84	20240717	141108	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17610	-290	5	-1.62	419731230	23589	65.80	17900	18060	17590	23250	12530	17900	17793.52	1.58	-4362	18240	18070	17920	17750	17600	17995	17675	56	5350	500	13240	10	1	11141807	1962	16.37	1.16	12	0.21	1076.00	15152.00	45666	20230725	-61.44	17560	20240712	0.28	29450	-40.20	20240223	17560	0.28	20240712	47000	-62.53	20230725	17560	0.28	20240712	4.37	N	282880	500	55 억	175840	N	N	17	N	N
85	20240717	131105	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17780	-120	5	-0.67	335445370	18816	52.48	17900	18060	17600	23250	12530	17900	17827.67	1.58	-981	18240	18070	17920	17750	17600	17995	17675	56	5350	500	13240	10	1	11141807	1981	16.52	1.17	12	0.17	1076.00	15152.00	45666	20230725	-61.07	17560	20240712	1.25	29450	-39.63	20240223	17560	1.25	20240712	47000	-62.17	20230725	17560	1.25	20240712	4.37	N	282880	500	55 억	175840	N	N	17	N	N
86	20240717	121107	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17810	-90	5	-0.50	270649960	15163	42.29	17900	18060	17600	23250	12530	17900	17849.37	1.58	-721	18240	18070	17920	17750	17600	17995	17675	56	5350	500	13240	10	1	11141807	1984	16.55	1.18	12	0.14	1076.00	15152.00	45666	20230725	-61.00	17560	20240712	1.42	29450	-39.52	20240223	17560	1.42	20240712	47000	-62.11	20230725	17560	1.42	20240712	4.37	N	282880	500	55 억	175840	N	N	17	N	N
87	20240717	111108	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17810	-90	5	-0.50	255460980	14311	39.92	17900	18060	17600	23250	12530	17900	17850.67	1.58	-1005	18240	18070	17920	17750	17600	17995	17675	56	5350	500	13240	10	1	11141807	1984	16.55	1.18	12	0.13	1076.00	15152.00	45666	20230725	-61.00	17560	20240712	1.42	29450	-39.52	20240223	17560	1.42	20240712	47000	-62.11	20230725	17560	1.42	20240712	4.37	N	282880	500	55 억	175840	N	N	17	N	N
88	20240717	101111	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17850	-50	5	-0.28	144649150	8070	22.51	17900	18060	17820	23250	12530	17900	17924.31	1.58	-1534	18240	18070	17920	17750	17600	17995	17675	56	5350	500	13240	10	1	11141807	1989	16.59	1.18	12	0.07	1076.00	15152.00	45666	20230725	-60.91	17560	20240712	1.65	29450	-39.39	20240223	17560	1.65	20240712	47000	-62.02	20230725	17560	1.65	20240712	4.37	N	282880	500	55 억	175840	N	N	17	N	N
89	20240717	090904	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17880	-20	5	-0.11	11832920	661	1.84	17900	17910	17880	23250	12530	17900	17901.54	1.58	60	18240	18070	17920	17750	17600	17995	17675	56	5350	500	13240	10	1	11141807	1992	16.62	1.18	12	0.01	1076.00	15152.00	45666	20230725	-60.85	17560	20240712	1.82	29450	-39.29	20240223	17560	1.82	20240712	47000	-61.96	20230725	17560	1.82	20240712	4.37	N	282880	500	55 억	175840	N	N	17	N	N
90	20240716	161109	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17900	-100	5	-0.56	639998280	35771	80.24	17960	18090	17770	23400	12600	18000	17891.53	1.57	501	18693	18346	18173	17826	17653	18260	17740	56	5400	500	13320	10	1	11141807	1994	16.64	1.18	12	0.32	1076.00	15152.00	45666	20230725	-60.80	17560	20240712	1.94	29450	-39.22	20240223	17560	1.94	20240712	47000	-61.91	20230725	17560	1.94	20240712	4.47	N	282880	500	55 억	175344	N	N	17	N	N
91	20240716	151122	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17910	-90	5	-0.50	619697520	34637	77.69	17960	18090	17770	23400	12600	18000	17891.20	1.57	563	18693	18346	18173	17826	17653	18260	17740	56	5400	500	13320	10	1	11141807	1995	16.64	1.18	12	0.31	1076.00	15152.00	45666	20230725	-60.78	17560	20240712	1.99	29450	-39.19	20240223	17560	1.99	20240712	47000	-61.89	20230725	17560	1.99	20240712	4.47	N	282880	500	55 억	175344	N	N	144	N	N
92	20240716	141116	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17930	-70	5	-0.39	554537380	31001	69.54	17960	18090	17770	23400	12600	18000	17887.73	1.57	705	18693	18346	18173	17826	17653	18260	17740	56	5400	500	13320	10	1	11141807	1998	16.66	1.18	12	0.28	1076.00	15152.00	45666	20230725	-60.74	17560	20240712	2.11	29450	-39.12	20240223	17560	2.11	20240712	47000	-61.85	20230725	17560	2.11	20240712	4.47	N	282880	500	55 억	175344	N	N	144	N	N
93	20240716	131116	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17940	-60	5	-0.33	523572830	29276	65.67	17960	18090	17770	23400	12600	18000	17884.03	1.57	789	18693	18346	18173	17826	17653	18260	17740	56	5400	500	13320	10	1	11141807	1999	16.67	1.18	12	0.26	1076.00	15152.00	45666	20230725	-60.71	17560	20240712	2.16	29450	-39.08	20240223	17560	2.16	20240712	47000	-61.83	20230725	17560	2.16	20240712	4.47	N	282880	500	55 억	175344	N	N	144	N	N
94	20240716	121114	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18010	10	2	0.06	464186300	25973	58.26	17960	18090	17770	23400	12600	18000	17871.88	1.57	38	18693	18346	18173	17826	17653	18260	17740	56	5400	500	13320	10	1	11141807	2007	16.74	1.19	12	0.23	1076.00	15152.00	45666	20230725	-60.56	17560	20240712	2.56	29450	-38.85	20240223	17560	2.56	20240712	47000	-61.68	20230725	17560	2.56	20240712	4.47	N	282880	500	55 억	175344	N	N	144	N	N
95	20240716	111115	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17830	-170	5	-0.94	414353790	23191	52.02	17960	18090	17770	23400	12600	18000	17867.01	1.57	-1988	18693	18346	18173	17826	17653	18260	17740	56	5400	500	13320	10	1	11141807	1987	16.57	1.18	12	0.21	1076.00	15152.00	45666	20230725	-60.96	17560	20240712	1.54	29450	-39.46	20240223	17560	1.54	20240712	47000	-62.06	20230725	17560	1.54	20240712	4.47	N	282880	500	55 억	175344	N	N	144	N	N
96	20240716	101115	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17870	-130	5	-0.72	222567550	12415	27.85	17960	18090	17770	23400	12600	18000	17927.31	1.57	-3449	18693	18346	18173	17826	17653	18260	17740	56	5400	500	13320	10	1	11141807	1991	16.61	1.18	12	0.11	1076.00	15152.00	45666	20230725	-60.87	17560	20240712	1.77	29450	-39.32	20240223	17560	1.77	20240712	47000	-61.98	20230725	17560	1.77	20240712	4.47	N	282880	500	55 억	175344	N	N	144	N	N
97	20240716	091114	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18090	90	2	0.50	54841340	3043	6.83	17960	18090	17960	23400	12600	18000	18022.13	1.57	88	18693	18346	18173	17826	17653	18260	17740	56	5400	500	13320	10	1	11141807	2016	16.81	1.19	12	0.03	1076.00	15152.00	45666	20230725	-60.39	17560	20240712	3.02	29450	-38.57	20240223	17560	3.02	20240712	47000	-61.51	20230725	17560	3.02	20240712	4.47	N	282880	500	55 억	175344	N	N	144	N	N
98	20240715	161057	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18000	-330	5	-1.80	800694880	44318	31.93	18520	18520	18000	23800	12840	18330	18067.13	1.59	-2409	19083	18706	18133	17756	17183	18895	17945	56	5470	500	13560	10	1	11141807	2006	16.73	1.19	12	0.40	1076.00	15152.00	45666	20230725	-60.58	17560	20240712	2.51	29450	-38.88	20240223	17560	2.51	20240712	47000	-61.70	20230725	17560	2.51	20240712	4.32	N	282880	500	55 억	177515	N	N	144	N	N
99	20240715	151105	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18030	-300	5	-1.64	753391550	41692	30.04	18520	18520	18000	23800	12840	18330	18070.41	1.59	-1666	19083	18706	18133	17756	17183	18895	17945	56	5470	500	13560	10	1	11141807	2009	16.76	1.19	12	0.37	1076.00	15152.00	45666	20230725	-60.52	17560	20240712	2.68	29450	-38.78	20240223	17560	2.68	20240712	47000	-61.64	20230725	17560	2.68	20240712	4.32	N	282880	500	55 억	177515	N	N	329	N	N
100	20240715	141102	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18020	-310	5	-1.69	670242320	37079	26.71	18520	18520	18000	23800	12840	18330	18076.06	1.59	-1587	19083	18706	18133	17756	17183	18895	17945	56	5470	500	13560	10	1	11141807	2008	16.75	1.19	12	0.33	1076.00	15152.00	45666	20230725	-60.54	17560	20240712	2.62	29450	-38.81	20240223	17560	2.62	20240712	47000	-61.66	20230725	17560	2.62	20240712	4.32	N	282880	500	55 억	177515	N	N	329	N	N
101	20240715	131104	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18040	-290	5	-1.58	614901040	34010	24.50	18520	18520	18000	23800	12840	18330	18080.01	1.59	-1348	19083	18706	18133	17756	17183	18895	17945	56	5470	500	13560	10	1	11141807	2010	16.77	1.19	12	0.31	1076.00	15152.00	45666	20230725	-60.50	17560	20240712	2.73	29450	-38.74	20240223	17560	2.73	20240712	47000	-61.62	20230725	17560	2.73	20240712	4.32	N	282880	500	55 억	177515	N	N	329	N	N
102	20240715	121103	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18030	-300	5	-1.64	547615300	30282	21.82	18520	18520	18000	23800	12840	18330	18083.86	1.59	-2750	19083	18706	18133	17756	17183	18895	17945	56	5470	500	13560	10	1	11141807	2009	16.76	1.19	12	0.27	1076.00	15152.00	45666	20230725	-60.52	17560	20240712	2.68	29450	-38.78	20240223	17560	2.68	20240712	47000	-61.64	20230725	17560	2.68	20240712	4.32	N	282880	500	55 억	177515	N	N	329	N	N
103	20240715	111104	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18030	-300	5	-1.64	462955270	25590	18.44	18520	18520	18000	23800	12840	18330	18091.26	1.59	-5781	19083	18706	18133	17756	17183	18895	17945	56	5470	500	13560	10	1	11141807	2009	16.76	1.19	12	0.23	1076.00	15152.00	45666	20230725	-60.52	17560	20240712	2.68	29450	-38.78	20240223	17560	2.68	20240712	47000	-61.64	20230725	17560	2.68	20240712	4.32	N	282880	500	55 억	177515	N	N	329	N	N
104	20240715	101101	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18050	-280	5	-1.53	265361100	14641	10.55	18520	18520	18030	23800	12840	18330	18124.52	1.59	-5368	19083	18706	18133	17756	17183	18895	17945	56	5470	500	13560	10	1	11141807	2011	16.78	1.19	12	0.13	1076.00	15152.00	45666	20230725	-60.47	17560	20240712	2.79	29450	-38.71	20240223	17560	2.79	20240712	47000	-61.60	20230725	17560	2.79	20240712	4.32	N	282880	500	55 억	177515	N	N	329	N	N
105	20240715	091103	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18240	-90	5	-0.49	60489370	3313	2.39	18520	18520	18200	23800	12840	18330	18258.19	1.59	-1185	19083	18706	18133	17756	17183	18895	17945	56	5470	500	13560	10	1	11141807	2032	16.95	1.20	12	0.03	1076.00	15152.00	45666	20230725	-60.06	17560	20240712	3.87	29450	-38.06	20240223	17560	3.87	20240712	47000	-61.19	20230725	17560	3.87	20240712	4.32	N	282880	500	55 억	177515	N	N	329	N	N
106	20240712	161054	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18330	460	2	2.57	2473002300	137521	114.67	17900	18510	17560	23200	12510	17870	17981.60	1.31	5830	19070	18470	18170	17570	17270	18320	17420	56	5330	500	13220	10	1	11141807	2042	17.04	1.21	12	1.23	1076.00	15152.00	45666	20230725	-59.86	17560	20240712	4.38	29450	-37.76	20240223	17560	4.38	20240712	47000	-61.00	20230725	17560	4.38	20240712	4.22	N	282880	500	55 억	145780	N	N	329	N	N
107	20240712	151101	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18320	450	2	2.52	2245910900	125143	104.35	17900	18510	17560	23200	12510	17870	17946.76	1.31	3671	19070	18470	18170	17570	17270	18320	17420	56	5330	500	13220	10	1	11141807	2041	17.03	1.21	12	1.12	1076.00	15152.00	45666	20230725	-59.88	17560	20240712	4.33	29450	-37.79	20240223	17560	4.33	20240712	47000	-61.02	20230725	17560	4.33	20240712	4.22	N	282880	500	55 억	145780	N	N	186	N	N
108	20240712	141104	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18190	320	2	1.79	1816741890	101690	84.79	17900	18510	17560	23200	12510	17870	17865.49	1.31	-4522	19070	18470	18170	17570	17270	18320	17420	56	5330	500	13220	10	1	11141807	2027	16.91	1.20	12	0.91	1076.00	15152.00	45666	20230725	-60.17	17560	20240712	3.59	29450	-38.23	20240223	17560	3.59	20240712	47000	-61.30	20230725	17560	3.59	20240712	4.22	N	282880	500	55 억	145780	N	N	186	N	N
109	20240712	131058	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17840	-30	5	-0.17	1399291230	78637	65.57	17900	18510	17560	23200	12510	17870	17794.31	1.31	-2685	19070	18470	18170	17570	17270	18320	17420	56	5330	500	13220	10	1	11141807	1988	16.58	1.18	12	0.71	1076.00	15152.00	45666	20230725	-60.93	17560	20240712	1.59	29450	-39.42	20240223	17560	1.59	20240712	47000	-62.04	20230725	17560	1.59	20240712	4.22	N	282880	500	55 억	145780	N	N	186	N	N
110	20240712	121100	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17620	-250	5	-1.40	976264700	54933	45.80	17900	18160	17590	23200	12510	17870	17771.92	1.31	-5609	19070	18470	18170	17570	17270	18320	17420	56	5330	500	13220	10	1	11141807	1963	16.38	1.16	12	0.49	1076.00	15152.00	45666	20230725	-61.42	17590	20240712	0.17	29450	-40.17	20240223	17590	0.17	20240712	47000	-62.51	20230725	17590	0.17	20240712	4.22	N	282880	500	55 억	145780	N	N	186	N	N
111	20240712	111057	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17610	-260	5	-1.45	678599870	38094	31.76	17900	18160	17590	23200	12510	17870	17813.83	1.31	-4848	19070	18470	18170	17570	17270	18320	17420	56	5330	500	13220	10	1	11141807	1962	16.37	1.16	12	0.34	1076.00	15152.00	45666	20230725	-61.44	17590	20240712	0.11	29450	-40.20	20240223	17590	0.11	20240712	47000	-62.53	20230725	17590	0.11	20240712	4.22	N	282880	500	55 억	145780	N	N	186	N	N
112	20240712	101057	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17630	-240	5	-1.34	442638100	24702	20.60	17900	18160	17630	23200	12510	17870	17919.12	1.31	-1146	19070	18470	18170	17570	17270	18320	17420	56	5330	500	13220	10	1	11141807	1964	16.38	1.16	12	0.22	1076.00	15152.00	45666	20230725	-61.39	17630	20240712	0.00	29450	-40.14	20240223	17630	0.00	20240712	47000	-62.49	20230725	17630	0.00	20240712	4.22	N	282880	500	55 억	145780	N	N	186	N	N
113	20240712	091055	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18140	270	2	1.51	123047080	6821	5.69	17900	18140	17870	23200	12510	17870	18039.45	1.31	3983	19070	18470	18170	17570	17270	18320	17420	56	5330	500	13220	10	1	11141807	2021	16.86	1.20	12	0.06	1076.00	15152.00	45666	20230725	-60.28	17870	20240712	1.51	29450	-38.40	20240223	17870	1.51	20240712	47000	-61.40	20230725	17870	1.51	20240712	4.22	N	282880	500	55 억	145780	N	N	186	N	N
114	20240711	161050	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17870	-710	5	-3.82	2167371300	119035	183.48	18770	18770	17870	24150	13010	18580	18208.10	1.33	-47267	19406	18992	18786	18372	18166	18890	18270	56	5570	500	13740	10	1	11141807	1991	16.61	1.18	12	1.07	1076.00	15152.00	45666	20230725	-60.87	17870	20240711	0.00	29450	-39.32	20240223	17870	0.00	20240711	47000	-61.98	20230725	17870	0.00	20240711	4.23	N	282880	500	55 억	148564	N	N	186	N	N
115	20240711	151057	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	17930	-650	5	-3.50	1939708980	106310	163.86	18770	18770	17910	24150	13010	18580	18245.78	1.33	-41540	19406	18992	18786	18372	18166	18890	18270	56	5570	500	13740	10	1	11141807	1998	16.66	1.18	12	0.95	1076.00	15152.00	45666	20230725	-60.74	17910	20240711	0.11	29450	-39.12	20240223	17910	0.11	20240711	47000	-61.85	20230725	17910	0.11	20240711	4.23	N	282880	500	55 억	148564	N	N	393	N	N
116	20240711	141057	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18000	-580	5	-3.12	1564822260	85435	131.69	18770	18770	17980	24150	13010	18580	18315.94	1.33	-33784	19406	18992	18786	18372	18166	18890	18270	56	5570	500	13740	10	1	11141807	2006	16.73	1.19	12	0.77	1076.00	15152.00	45666	20230725	-60.58	17980	20240711	0.11	29450	-38.88	20240223	17980	0.11	20240711	47000	-61.70	20230725	17980	0.11	20240711	4.23	N	282880	500	55 억	148564	N	N	393	N	N
117	20240711	131055	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18110	-470	5	-2.53	1171750970	63648	98.11	18770	18770	18110	24150	13010	18580	18409.86	1.33	-24850	19406	18992	18786	18372	18166	18890	18270	56	5570	500	13740	10	1	11141807	2018	16.83	1.20	12	0.57	1076.00	15152.00	45666	20230725	-60.34	18110	20240711	0.00	29450	-38.51	20240223	18110	0.00	20240711	47000	-61.47	20230725	18110	0.00	20240711	4.23	N	282880	500	55 억	148564	N	N	393	N	N
118	20240711	121054	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18330	-250	5	-1.35	693858910	37404	57.65	18770	18770	18330	24150	13010	18580	18550.39	1.33	-14066	19406	18992	18786	18372	18166	18890	18270	56	5570	500	13740	10	1	11141807	2042	17.04	1.21	12	0.34	1076.00	15152.00	45666	20230725	-59.86	18330	20240711	0.00	29450	-37.76	20240223	18330	0.00	20240711	47000	-61.00	20230725	18330	0.00	20240711	4.23	N	282880	500	55 억	148564	N	N	393	N	N
119	20240711	111051	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18600	20	2	0.11	326912280	17523	27.01	18770	18770	18600	24150	13010	18580	18656.18	1.33	-4168	19406	18992	18786	18372	18166	18890	18270	56	5570	500	13740	10	1	11141807	2072	17.29	1.23	12	0.16	1076.00	15152.00	45666	20230725	-59.27	18580	20240628	0.11	29450	-36.84	20240223	18580	0.11	20240628	47000	-60.43	20230725	18580	0.11	20240628	4.23	N	282880	500	55 억	148564	N	N	393	N	N
120	20240711	101053	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18680	100	2	0.54	127792220	6842	10.55	18770	18770	18620	24150	13010	18580	18677.61	1.33	134	19406	18992	18786	18372	18166	18890	18270	56	5570	500	13740	10	1	11141807	2081	17.36	1.23	12	0.06	1076.00	15152.00	45666	20230725	-59.09	18580	20240628	0.54	29450	-36.57	20240223	18580	0.54	20240628	47000	-60.26	20230725	18580	0.54	20240628	4.23	N	282880	500	55 억	148564	N	N	393	N	N
121	20240711	091050	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18680	100	2	0.54	31075380	1659	2.56	18770	18770	18670	24150	13010	18580	18731.39	1.33	-301	19406	18992	18786	18372	18166	18890	18270	56	5570	500	13740	10	1	11141807	2081	17.36	1.23	12	0.01	1076.00	15152.00	45666	20230725	-59.09	18580	20240628	0.54	29450	-36.57	20240223	18580	0.54	20240628	47000	-60.26	20230725	18580	0.54	20240628	4.23	N	282880	500	55 억	148564	N	N	393	N	N
122	20240710	161046	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	18580	-560	5	-2.93	1206129760	64443	300.48	19140	19200	18580	24850	13400	19140	18717.91	1.40	-18263	19586	19362	19196	18972	18806	19280	18890	56	5710	500	14160	10	1	11141807	2070	17.27	1.23	12	0.58	1076.00	15152.00	45666	20230725	-59.31	18580	20240710	0.00	29450	-36.91	20240223	18580	0.00	20240710	47000	-60.47	20230725	18580	0.00	20240710	4.23	N	282880	500	55 억	156119	N	N	393	N	N
123	20240710	151050	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18640	-500	5	-2.61	1058363840	56494	263.41	19140	19200	18620	24850	13400	19140	18734.04	1.40	-14831	19586	19362	19196	18972	18806	19280	18890	56	5710	500	14160	10	1	11141807	2077	17.32	1.23	12	0.51	1076.00	15152.00	45666	20230725	-59.18	18580	20240628	0.32	29450	-36.71	20240223	18580	0.32	20240628	47000	-60.34	20230725	18580	0.32	20240628	4.23	N	282880	500	55 억	156119	N	N	32	N	N
124	20240710	141050	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18660	-480	5	-2.51	845376920	45064	210.12	19140	19200	18620	24850	13400	19140	18759.41	1.40	-13316	19586	19362	19196	18972	18806	19280	18890	56	5710	500	14160	10	1	11141807	2079	17.34	1.23	12	0.40	1076.00	15152.00	45666	20230725	-59.14	18580	20240628	0.43	29450	-36.64	20240223	18580	0.43	20240628	47000	-60.30	20230725	18580	0.43	20240628	4.23	N	282880	500	55 억	156119	N	N	32	N	N
125	20240710	131049	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18680	-460	5	-2.40	618556800	32902	153.41	19140	19200	18620	24850	13400	19140	18799.90	1.40	-10205	19586	19362	19196	18972	18806	19280	18890	56	5710	500	14160	10	1	11141807	2081	17.36	1.23	12	0.30	1076.00	15152.00	45666	20230725	-59.09	18580	20240628	0.54	29450	-36.57	20240223	18580	0.54	20240628	47000	-60.26	20230725	18580	0.54	20240628	4.23	N	282880	500	55 억	156119	N	N	32	N	N
126	20240710	121048	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18680	-460	5	-2.40	498035430	26451	123.33	19140	19200	18620	24850	13400	19140	18828.52	1.40	-7663	19586	19362	19196	18972	18806	19280	18890	56	5710	500	14160	10	1	11141807	2081	17.36	1.23	12	0.24	1076.00	15152.00	45666	20230725	-59.09	18580	20240628	0.54	29450	-36.57	20240223	18580	0.54	20240628	47000	-60.26	20230725	18580	0.54	20240628	4.23	N	282880	500	55 억	156119	N	N	32	N	N
127	20240710	111049	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18780	-360	5	-1.88	326842610	17294	80.64	19140	19200	18780	24850	13400	19140	18899.09	1.40	-5009	19586	19362	19196	18972	18806	19280	18890	56	5710	500	14160	10	1	11141807	2092	17.45	1.24	12	0.16	1076.00	15152.00	45666	20230725	-58.88	18580	20240628	1.08	29450	-36.23	20240223	18580	1.08	20240628	47000	-60.04	20230725	18580	1.08	20240628	4.23	N	282880	500	55 억	156119	N	N	32	N	N
128	20240710	101044	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18910	-230	5	-1.20	145072090	7653	35.68	19140	19200	18870	24850	13400	19140	18956.07	1.40	-1477	19586	19362	19196	18972	18806	19280	18890	56	5710	500	14160	10	1	11141807	2107	17.57	1.25	12	0.07	1076.00	15152.00	45666	20230725	-58.59	18580	20240628	1.78	29450	-35.79	20240223	18580	1.78	20240628	47000	-59.77	20230725	18580	1.78	20240628	4.23	N	282880	500	55 억	156119	N	N	32	N	N
129	20240710	091051	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19050	-90	5	-0.47	15812420	827	3.86	19140	19200	19050	24850	13400	19140	19120.05	1.40	-154	19586	19362	19196	18972	18806	19280	18890	56	5710	500	14160	10	1	11141807	2123	17.70	1.26	12	0.01	1076.00	15152.00	45666	20230725	-58.28	18580	20240628	2.53	29450	-35.31	20240223	18580	2.53	20240628	47000	-59.47	20230725	18580	2.53	20240628	4.23	N	282880	500	55 억	156119	N	N	32	N	N
130	20240709	161043	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19140	-100	5	-0.52	410491630	21375	110.52	19210	19420	19030	25000	13470	19240	19204.29	1.42	-2599	19480	19360	19160	19040	18840	19420	19100	56	5760	500	14230	10	1	11141807	2133	17.79	1.26	12	0.19	1076.00	15152.00	45666	20230725	-58.09	18580	20240628	3.01	29450	-35.01	20240223	18580	3.01	20240628	47000	-59.28	20230725	18580	3.01	20240628	4.23	N	282880	500	55 억	158678	N	N	32	N	N
131	20240709	151049	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19050	-190	5	-0.99	386562830	20121	104.03	19210	19420	19030	25000	13470	19240	19211.91	1.42	-2371	19480	19360	19160	19040	18840	19420	19100	56	5760	500	14230	10	1	11141807	2123	17.70	1.26	12	0.18	1076.00	15152.00	45666	20230725	-58.28	18580	20240628	2.53	29450	-35.31	20240223	18580	2.53	20240628	47000	-59.47	20230725	18580	2.53	20240628	4.23	N	282880	500	55 억	158678	N	N	198	N	N
132	20240709	141049	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19130	-110	5	-0.57	318715890	16565	85.65	19210	19420	19110	25000	13470	19240	19240.32	1.42	-1458	19480	19360	19160	19040	18840	19420	19100	56	5760	500	14230	10	1	11141807	2131	17.78	1.26	12	0.15	1076.00	15152.00	45666	20230725	-58.11	18580	20240628	2.96	29450	-35.04	20240223	18580	2.96	20240628	47000	-59.30	20230725	18580	2.96	20240628	4.23	N	282880	500	55 억	158678	N	N	198	N	N
133	20240709	131052	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19140	-100	5	-0.52	283924400	14746	76.24	19210	19420	19140	25000	13470	19240	19254.33	1.42	-784	19480	19360	19160	19040	18840	19420	19100	56	5760	500	14230	10	1	11141807	2133	17.79	1.26	12	0.13	1076.00	15152.00	45666	20230725	-58.09	18580	20240628	3.01	29450	-35.01	20240223	18580	3.01	20240628	47000	-59.28	20230725	18580	3.01	20240628	4.23	N	282880	500	55 억	158678	N	N	198	N	N
134	20240709	121053	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19240	0	3	0.00	239330210	12420	64.22	19210	19420	19200	25000	13470	19240	19269.74	1.42	689	19480	19360	19160	19040	18840	19420	19100	56	5760	500	14230	10	1	11141807	2144	17.88	1.27	12	0.11	1076.00	15152.00	45666	20230725	-57.87	18580	20240628	3.55	29450	-34.67	20240223	18580	3.55	20240628	47000	-59.06	20230725	18580	3.55	20240628	4.23	N	282880	500	55 억	158678	N	N	198	N	N
135	20240709	111054	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19250	10	2	0.05	210178800	10904	56.38	19210	19420	19200	25000	13470	19240	19275.39	1.42	947	19480	19360	19160	19040	18840	19420	19100	56	5760	500	14230	10	1	11141807	2145	17.89	1.27	12	0.10	1076.00	15152.00	45666	20230725	-57.85	18580	20240628	3.61	29450	-34.63	20240223	18580	3.61	20240628	47000	-59.04	20230725	18580	3.61	20240628	4.23	N	282880	500	55 억	158678	N	N	198	N	N
136	20240709	101049	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19310	70	2	0.36	161048390	8354	43.19	19210	19420	19200	25000	13470	19240	19278.00	1.42	2080	19480	19360	19160	19040	18840	19420	19100	56	5760	500	14230	10	1	11141807	2151	17.95	1.27	12	0.07	1076.00	15152.00	45666	20230725	-57.71	18580	20240628	3.93	29450	-34.43	20240223	18580	3.93	20240628	47000	-58.91	20230725	18580	3.93	20240628	4.23	N	282880	500	55 억	158678	N	N	198	N	N
137	20240709	091046	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19320	80	2	0.42	41032130	2132	11.02	19210	19420	19200	25000	13470	19240	19245.84	1.42	830	19480	19360	19160	19040	18840	19420	19100	56	5760	500	14230	10	1	11141807	2153	17.96	1.28	12	0.02	1076.00	15152.00	45666	20230725	-57.69	18580	20240628	3.98	29450	-34.40	20240223	18580	3.98	20240628	47000	-58.89	20230725	18580	3.98	20240628	4.23	N	282880	500	55 억	158678	N	N	198	N	N
138	20240708	161040	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19240	220	2	1.16	367807340	19214	67.72	19040	19280	18960	24700	13320	19020	19142.67	1.39	4227	19620	19320	19170	18870	18720	19245	18795	56	5680	500	14070	10	1	11141807	2144	17.88	1.27	12	0.17	1076.00	15152.00	45666	20230725	-57.87	18580	20240628	3.55	29450	-34.67	20240223	18580	3.55	20240628	47000	-59.06	20230725	18580	3.55	20240628	4.27	N	282880	500	55 억	154407	N	N	198	N	N
139	20240708	151042	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19190	170	2	0.89	337096880	17616	62.09	19040	19280	18960	24700	13320	19020	19135.84	1.39	3003	19620	19320	19170	18870	18720	19245	18795	56	5680	500	14070	10	1	11141807	2138	17.83	1.27	12	0.16	1076.00	15152.00	45666	20230725	-57.98	18580	20240628	3.28	29450	-34.84	20240223	18580	3.28	20240628	47000	-59.17	20230725	18580	3.28	20240628	4.27	N	282880	500	55 억	154407	N	N	72	N	N
140	20240708	141045	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19200	180	2	0.95	292068380	15271	53.82	19040	19280	18960	24700	13320	19020	19125.69	1.39	2908	19620	19320	19170	18870	18720	19245	18795	56	5680	500	14070	10	1	11141807	2139	17.84	1.27	12	0.14	1076.00	15152.00	45666	20230725	-57.96	18580	20240628	3.34	29450	-34.80	20240223	18580	3.34	20240628	47000	-59.15	20230725	18580	3.34	20240628	4.27	N	282880	500	55 억	154407	N	N	72	N	N
141	20240708	131040	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19230	210	2	1.10	273313630	14293	50.38	19040	19280	18960	24700	13320	19020	19122.20	1.39	2830	19620	19320	19170	18870	18720	19245	18795	56	5680	500	14070	10	1	11141807	2143	17.87	1.27	12	0.13	1076.00	15152.00	45666	20230725	-57.89	18580	20240628	3.50	29450	-34.70	20240223	18580	3.50	20240628	47000	-59.09	20230725	18580	3.50	20240628	4.27	N	282880	500	55 억	154407	N	N	72	N	N
142	20240708	121042	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19240	220	2	1.16	255164070	13349	47.05	19040	19280	18960	24700	13320	19020	19114.85	1.39	2227	19620	19320	19170	18870	18720	19245	18795	56	5680	500	14070	10	1	11141807	2144	17.88	1.27	12	0.12	1076.00	15152.00	45666	20230725	-57.87	18580	20240628	3.55	29450	-34.67	20240223	18580	3.55	20240628	47000	-59.06	20230725	18580	3.55	20240628	4.27	N	282880	500	55 억	154407	N	N	72	N	N
143	20240708	111039	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19190	170	2	0.89	220414180	11534	40.65	19040	19280	18960	24700	13320	19020	19109.95	1.39	2112	19620	19320	19170	18870	18720	19245	18795	56	5680	500	14070	10	1	11141807	2138	17.83	1.27	12	0.10	1076.00	15152.00	45666	20230725	-57.98	18580	20240628	3.28	29450	-34.84	20240223	18580	3.28	20240628	47000	-59.17	20230725	18580	3.28	20240628	4.27	N	282880	500	55 억	154407	N	N	72	N	N
144	20240708	101040	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19250	230	2	1.21	137862690	7232	25.49	19040	19270	18960	24700	13320	19020	19062.87	1.39	1828	19620	19320	19170	18870	18720	19245	18795	56	5680	500	14070	10	1	11141807	2145	17.89	1.27	12	0.06	1076.00	15152.00	45666	20230725	-57.85	18580	20240628	3.61	29450	-34.63	20240223	18580	3.61	20240628	47000	-59.04	20230725	18580	3.61	20240628	4.27	N	282880	500	55 억	154407	N	N	72	N	N
145	20240708	091039	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19020	0	3	0.00	47281910	2490	8.78	19040	19040	18960	24700	13320	19020	18988.72	1.39	-670	19620	19320	19170	18870	18720	19245	18795	56	5680	500	14070	10	1	11141807	2119	17.68	1.26	12	0.02	1076.00	15152.00	45666	20230725	-58.35	18580	20240628	2.37	29450	-35.42	20240223	18580	2.37	20240628	47000	-59.53	20230725	18580	2.37	20240628	4.27	N	282880	500	55 억	154407	N	N	72	N	N
146	20240705	161034	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19020	-230	5	-1.19	541403300	28280	110.43	19150	19470	19020	25000	13480	19250	19144.38	1.42	-4199	19770	19510	19330	19070	18890	19420	18980	56	5750	500	14240	10	1	11141807	2119	17.68	1.26	12	0.25	1076.00	15152.00	45666	20230725	-58.35	18580	20240628	2.37	29450	-35.42	20240223	18580	2.37	20240628	47000	-59.53	20230725	18580	2.37	20240628	4.29	N	282880	500	55 억	158466	N	N	72	N	N
147	20240705	151038	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19080	-170	5	-0.88	502319730	26226	102.41	19150	19470	19040	25000	13480	19250	19153.49	1.42	-4009	19770	19510	19330	19070	18890	19420	18980	56	5750	500	14240	10	1	11141807	2126	17.73	1.26	12	0.24	1076.00	15152.00	45666	20230725	-58.22	18580	20240628	2.69	29450	-35.21	20240223	18580	2.69	20240628	47000	-59.40	20230725	18580	2.69	20240628	4.29	N	282880	500	55 억	158466	N	N	37	N	N
148	20240705	141040	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19120	-130	5	-0.68	418645970	21843	85.30	19150	19470	19100	25000	13480	19250	19166.12	1.42	-3410	19770	19510	19330	19070	18890	19420	18980	56	5750	500	14240	10	1	11141807	2130	17.77	1.26	12	0.20	1076.00	15152.00	45666	20230725	-58.13	18580	20240628	2.91	29450	-35.08	20240223	18580	2.91	20240628	47000	-59.32	20230725	18580	2.91	20240628	4.29	N	282880	500	55 억	158466	N	N	37	N	N
149	20240705	131037	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19150	-100	5	-0.52	351932950	18354	71.67	19150	19470	19100	25000	13480	19250	19174.71	1.42	-2564	19770	19510	19330	19070	18890	19420	18980	56	5750	500	14240	10	1	11141807	2134	17.80	1.26	12	0.16	1076.00	15152.00	45666	20230725	-58.07	18580	20240628	3.07	29450	-34.97	20240223	18580	3.07	20240628	47000	-59.26	20230725	18580	3.07	20240628	4.29	N	282880	500	55 억	158466	N	N	37	N	N
150	20240705	121038	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19180	-70	5	-0.36	327891870	17099	66.77	19150	19470	19100	25000	13480	19250	19176.07	1.42	-2321	19770	19510	19330	19070	18890	19420	18980	56	5750	500	14240	10	1	11141807	2137	17.83	1.27	12	0.15	1076.00	15152.00	45666	20230725	-58.00	18580	20240628	3.23	29450	-34.87	20240223	18580	3.23	20240628	47000	-59.19	20230725	18580	3.23	20240628	4.29	N	282880	500	55 억	158466	N	N	37	N	N
151	20240705	111034	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19160	-90	5	-0.47	188772640	9823	38.36	19150	19470	19100	25000	13480	19250	19217.40	1.42	-14	19770	19510	19330	19070	18890	19420	18980	56	5750	500	14240	10	1	11141807	2135	17.81	1.26	12	0.09	1076.00	15152.00	45666	20230725	-58.04	18580	20240628	3.12	29450	-34.94	20240223	18580	3.12	20240628	47000	-59.23	20230725	18580	3.12	20240628	4.29	N	282880	500	55 억	158466	N	N	37	N	N
152	20240705	101034	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19260	10	2	0.05	117011740	6084	23.76	19150	19470	19100	25000	13480	19250	19232.69	1.42	1661	19770	19510	19330	19070	18890	19420	18980	56	5750	500	14240	10	1	11141807	2146	17.90	1.27	12	0.05	1076.00	15152.00	45666	20230725	-57.82	18580	20240628	3.66	29450	-34.60	20240223	18580	3.66	20240628	47000	-59.02	20230725	18580	3.66	20240628	4.29	N	282880	500	55 억	158466	N	N	37	N	N
153	20240705	091036	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19250	0	3	0.00	13772580	719	2.81	19150	19250	19100	25000	13480	19250	19154.66	1.42	29	19770	19510	19330	19070	18890	19420	18980	56	5750	500	14240	10	1	11141807	2145	17.89	1.27	12	0.01	1076.00	15152.00	45666	20230725	-57.85	18580	20240628	3.61	29450	-34.63	20240223	18580	3.61	20240628	47000	-59.04	20230725	18580	3.61	20240628	4.29	N	282880	500	55 억	158466	N	N	37	N	N
154	20240704	161030	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19250	-70	5	-0.36	492206470	25546	38.58	19570	19590	19150	25100	13530	19320	19267.46	1.45	-3620	20726	20022	19646	18942	18566	19835	18755	56	5780	500	14290	10	1	11141807	2145	17.89	1.27	12	0.23	1076.00	15152.00	45666	20230725	-57.85	18580	20240628	3.61	29450	-34.63	20240223	18580	3.61	20240628	47000	-59.04	20230725	18580	3.61	20240628	4.30	N	282880	500	55 억	162085	N	N	37	N	N
155	20240704	151034	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19250	-70	5	-0.36	466141780	24191	36.54	19570	19590	19150	25100	13530	19320	19269.22	1.45	-3354	20726	20022	19646	18942	18566	19835	18755	56	5780	500	14290	10	1	11141807	2145	17.89	1.27	12	0.22	1076.00	15152.00	45666	20230725	-57.85	18580	20240628	3.61	29450	-34.63	20240223	18580	3.61	20240628	47000	-59.04	20230725	18580	3.61	20240628	4.30	N	282880	500	55 억	162085	N	N	324	N	N
156	20240704	141033	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19250	-70	5	-0.36	402700020	20896	31.56	19570	19590	19150	25100	13530	19320	19271.63	1.45	-2773	20726	20022	19646	18942	18566	19835	18755	56	5780	500	14290	10	1	11141807	2145	17.89	1.27	12	0.19	1076.00	15152.00	45666	20230725	-57.85	18580	20240628	3.61	29450	-34.63	20240223	18580	3.61	20240628	47000	-59.04	20230725	18580	3.61	20240628	4.30	N	282880	500	55 억	162085	N	N	324	N	N
157	20240704	131033	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19310	-10	5	-0.05	367517580	19071	28.80	19570	19590	19150	25100	13530	19320	19271.02	1.45	-2724	20726	20022	19646	18942	18566	19835	18755	56	5780	500	14290	10	1	11141807	2151	17.95	1.27	12	0.17	1076.00	15152.00	45666	20230725	-57.71	18580	20240628	3.93	29450	-34.43	20240223	18580	3.93	20240628	47000	-58.91	20230725	18580	3.93	20240628	4.30	N	282880	500	55 억	162085	N	N	324	N	N
158	20240704	121034	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19220	-100	5	-0.52	334313850	17350	26.20	19570	19590	19150	25100	13530	19320	19268.81	1.45	-2642	20726	20022	19646	18942	18566	19835	18755	56	5780	500	14290	10	1	11141807	2141	17.86	1.27	12	0.16	1076.00	15152.00	45666	20230725	-57.91	18580	20240628	3.44	29450	-34.74	20240223	18580	3.44	20240628	47000	-59.11	20230725	18580	3.44	20240628	4.30	N	282880	500	55 억	162085	N	N	324	N	N
159	20240704	111032	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19190	-130	5	-0.67	284912390	14781	22.32	19570	19590	19150	25100	13530	19320	19275.58	1.45	-2483	20726	20022	19646	18942	18566	19835	18755	56	5780	500	14290	10	1	11141807	2138	17.83	1.27	12	0.13	1076.00	15152.00	45666	20230725	-57.98	18580	20240628	3.28	29450	-34.84	20240223	18580	3.28	20240628	47000	-59.17	20230725	18580	3.28	20240628	4.30	N	282880	500	55 억	162085	N	N	324	N	N
160	20240704	101032	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19220	-100	5	-0.52	189632580	9815	14.82	19570	19590	19150	25100	13530	19320	19320.69	1.45	-2277	20726	20022	19646	18942	18566	19835	18755	56	5780	500	14290	10	1	11141807	2141	17.86	1.27	12	0.09	1076.00	15152.00	45666	20230725	-57.91	18580	20240628	3.44	29450	-34.74	20240223	18580	3.44	20240628	47000	-59.11	20230725	18580	3.44	20240628	4.30	N	282880	500	55 억	162085	N	N	324	N	N
161	20240704	091034	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19380	60	2	0.31	23316050	1197	1.81	19570	19590	19380	25100	13530	19320	19478.87	1.45	-58	20726	20022	19646	18942	18566	19835	18755	56	5780	500	14290	10	1	11141807	2159	18.01	1.28	12	0.01	1076.00	15152.00	45666	20230725	-57.56	18580	20240628	4.31	29450	-34.19	20240223	18580	4.31	20240628	47000	-58.77	20230725	18580	4.31	20240628	4.30	N	282880	500	55 억	162085	N	N	324	N	N
162	20240703	161028	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19320	40	2	0.21	1295807850	65897	168.18	19470	20350	19270	25050	13500	19280	19664.98	1.50	-4847	19826	19552	19236	18962	18646	19395	18805	56	5770	500	14260	10	1	11141807	2153	17.96	1.28	12	0.59	1076.00	15152.00	45666	20230725	-57.69	18580	20240628	3.98	29450	-34.40	20240223	18580	3.98	20240628	47000	-58.89	20230725	18580	3.98	20240628	4.31	N	282880	500	55 억	166931	N	N	324	N	N
163	20240703	151031	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19330	50	2	0.26	1268111200	64464	164.52	19470	20350	19270	25050	13500	19280	19671.62	1.50	-4760	19826	19552	19236	18962	18646	19395	18805	56	5770	500	14260	10	1	11141807	2154	17.96	1.28	12	0.58	1076.00	15152.00	45666	20230725	-57.67	18580	20240628	4.04	29450	-34.36	20240223	18580	4.04	20240628	47000	-58.87	20230725	18580	4.04	20240628	4.31	N	282880	500	55 억	166931	N	N	19	N	N
164	20240703	141031	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19320	40	2	0.21	1187179240	60279	153.84	19470	20350	19270	25050	13500	19280	19694.74	1.50	-4334	19826	19552	19236	18962	18646	19395	18805	56	5770	500	14260	10	1	11141807	2153	17.96	1.28	12	0.54	1076.00	15152.00	45666	20230725	-57.69	18580	20240628	3.98	29450	-34.40	20240223	18580	3.98	20240628	47000	-58.89	20230725	18580	3.98	20240628	4.31	N	282880	500	55 억	166931	N	N	19	N	N
165	20240703	131030	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19460	180	2	0.93	995078530	50350	128.50	19470	20350	19400	25050	13500	19280	19763.23	1.50	-3004	19826	19552	19236	18962	18646	19395	18805	56	5770	500	14260	10	1	11141807	2168	18.09	1.28	12	0.45	1076.00	15152.00	45666	20230725	-57.39	18580	20240628	4.74	29450	-33.92	20240223	18580	4.74	20240628	47000	-58.60	20230725	18580	4.74	20240628	4.31	N	282880	500	55 억	166931	N	N	19	N	N
166	20240703	121029	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19510	230	2	1.19	968729060	48995	125.04	19470	20350	19400	25050	13500	19280	19772.00	1.50	-2817	19826	19552	19236	18962	18646	19395	18805	56	5770	500	14260	10	1	11141807	2174	18.13	1.29	12	0.44	1076.00	15152.00	45666	20230725	-57.28	18580	20240628	5.01	29450	-33.75	20240223	18580	5.01	20240628	47000	-58.49	20230725	18580	5.01	20240628	4.31	N	282880	500	55 억	166931	N	N	19	N	N
167	20240703	111032	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19490	210	2	1.09	882653590	44577	113.77	19470	20350	19440	25050	13500	19280	19800.65	1.50	-1614	19826	19552	19236	18962	18646	19395	18805	56	5770	500	14260	10	1	11141807	2172	18.11	1.29	12	0.40	1076.00	15152.00	45666	20230725	-57.32	18580	20240628	4.90	29450	-33.82	20240223	18580	4.90	20240628	47000	-58.53	20230725	18580	4.90	20240628	4.31	N	282880	500	55 억	166931	N	N	19	N	N
168	20240703	101033	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19660	380	2	1.97	757291950	38181	97.45	19470	20350	19440	25050	13500	19280	19834.26	1.50	1370	19826	19552	19236	18962	18646	19395	18805	56	5770	500	14260	10	1	11141807	2190	18.27	1.30	12	0.34	1076.00	15152.00	45666	20230725	-56.95	18580	20240628	5.81	29450	-33.24	20240223	18580	5.81	20240628	47000	-58.17	20230725	18580	5.81	20240628	4.31	N	282880	500	55 억	166931	N	N	19	N	N
169	20240703	091029	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19890	610	2	3.16	210532800	10693	27.29	19470	19910	19440	25050	13500	19280	19688.84	1.50	3833	19826	19552	19236	18962	18646	19395	18805	56	5770	500	14260	10	1	11141807	2216	18.49	1.31	12	0.10	1076.00	15152.00	45666	20230725	-56.44	18580	20240628	7.05	29450	-32.46	20240223	18580	7.05	20240628	47000	-57.68	20230725	18580	7.05	20240628	4.31	N	282880	500	55 억	166931	N	N	19	N	N
170	20240702	161026	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19280	0	3	0.00	749112340	38943	102.19	19510	19510	18920	25050	13500	19280	19236.12	1.57	-8090	19726	19502	19056	18832	18386	19615	18945	56	5770	500	14260	10	1	11141807	2148	17.92	1.27	12	0.35	1076.00	15152.00	45666	20230725	-57.78	18580	20240628	3.77	29450	-34.53	20240223	18580	3.77	20240628	47000	-58.98	20230725	18580	3.77	20240628	4.36	N	282880	500	55 억	174916	N	N	19	N	N
171	20240702	151028	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19310	30	2	0.16	716227860	37238	97.71	19510	19510	18920	25050	13500	19280	19233.79	1.57	-8088	19726	19502	19056	18832	18386	19615	18945	56	5770	500	14260	10	1	11141807	2151	17.95	1.27	12	0.33	1076.00	15152.00	45666	20230725	-57.71	18580	20240628	3.93	29450	-34.43	20240223	18580	3.93	20240628	47000	-58.91	20230725	18580	3.93	20240628	4.36	N	282880	500	55 억	174916	N	N	6	N	N
172	20240702	141028	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19250	-30	5	-0.16	610045260	31747	83.30	19510	19510	18920	25050	13500	19280	19215.84	1.57	-7005	19726	19502	19056	18832	18386	19615	18945	56	5770	500	14260	10	1	11141807	2145	17.89	1.27	12	0.28	1076.00	15152.00	45666	20230725	-57.85	18580	20240628	3.61	29450	-34.63	20240223	18580	3.61	20240628	47000	-59.04	20230725	18580	3.61	20240628	4.36	N	282880	500	55 억	174916	N	N	6	N	N
173	20240702	131028	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19380	100	2	0.52	543954530	28327	74.33	19510	19510	18920	25050	13500	19280	19202.69	1.57	-7017	19726	19502	19056	18832	18386	19615	18945	56	5770	500	14260	10	1	11141807	2159	18.01	1.28	12	0.25	1076.00	15152.00	45666	20230725	-57.56	18580	20240628	4.31	29450	-34.19	20240223	18580	4.31	20240628	47000	-58.77	20230725	18580	4.31	20240628	4.36	N	282880	500	55 억	174916	N	N	6	N	N
174	20240702	121029	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19270	-10	5	-0.05	390872770	20397	53.52	19510	19510	18920	25050	13500	19280	19163.25	1.57	-7346	19726	19502	19056	18832	18386	19615	18945	56	5770	500	14260	10	1	11141807	2147	17.91	1.27	12	0.18	1076.00	15152.00	45666	20230725	-57.80	18580	20240628	3.71	29450	-34.57	20240223	18580	3.71	20240628	47000	-59.00	20230725	18580	3.71	20240628	4.36	N	282880	500	55 억	174916	N	N	6	N	N
175	20240702	111028	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19250	-30	5	-0.16	302753590	15823	41.52	19510	19510	18920	25050	13500	19280	19133.77	1.57	-6754	19726	19502	19056	18832	18386	19615	18945	56	5770	500	14260	10	1	11141807	2145	17.89	1.27	12	0.14	1076.00	15152.00	45666	20230725	-57.85	18580	20240628	3.61	29450	-34.63	20240223	18580	3.61	20240628	47000	-59.04	20230725	18580	3.61	20240628	4.36	N	282880	500	55 억	174916	N	N	6	N	N
176	20240702	101027	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19030	-250	5	-1.30	241609600	12642	33.17	19510	19510	18920	25050	13500	19280	19111.66	1.57	-6054	19726	19502	19056	18832	18386	19615	18945	56	5770	500	14260	10	1	11141807	2120	17.69	1.26	12	0.11	1076.00	15152.00	45666	20230725	-58.33	18580	20240628	2.42	29450	-35.38	20240223	18580	2.42	20240628	47000	-59.51	20230725	18580	2.42	20240628	4.36	N	282880	500	55 억	174916	N	N	6	N	N
177	20240702	091028	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19180	-100	5	-0.52	67351510	3497	9.18	19510	19510	19150	25050	13500	19280	19259.80	1.57	-727	19726	19502	19056	18832	18386	19615	18945	56	5770	500	14260	10	1	11141807	2137	17.83	1.27	12	0.03	1076.00	15152.00	45666	20230725	-58.00	18580	20240628	3.23	29450	-34.87	20240223	18580	3.23	20240628	47000	-59.19	20230725	18580	3.23	20240628	4.36	N	282880	500	55 억	174916	N	N	6	N	N
178	20240701	161024	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19280	460	2	2.44	723461700	38077	120.65	18650	19280	18610	24450	13180	18820	18999.74	1.52	5094	19113	18966	18773	18626	18433	19040	18700	56	5630	500	13920	10	1	11141807	2148	17.92	1.27	12	0.34	1076.00	15152.00	45666	20230725	-57.78	18580	20240628	3.77	29450	-34.53	20240223	18580	3.77	20240628	47000	-58.98	20230725	18580	3.77	20240628	4.36	N	282880	500	55 억	169890	N	N	6	N	N
179	20240701	151026	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19190	370	2	1.97	677295400	35678	113.05	18650	19240	18610	24450	13180	18820	18983.57	1.52	4743	19113	18966	18773	18626	18433	19040	18700	56	5630	500	13920	10	1	11141807	2138	17.83	1.27	12	0.32	1076.00	15152.00	45666	20230725	-57.98	18580	20240628	3.28	29450	-34.84	20240223	18580	3.28	20240628	47000	-59.17	20230725	18580	3.28	20240628	4.36	N	282880	500	55 억	169890	N	N	30	N	N
180	20240701	141025	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19170	350	2	1.86	637000220	33575	106.38	18650	19240	18610	24450	13180	18820	18972.47	1.52	4779	19113	18966	18773	18626	18433	19040	18700	56	5630	500	13920	10	1	11141807	2136	17.82	1.27	12	0.30	1076.00	15152.00	45666	20230725	-58.02	18580	20240628	3.18	29450	-34.91	20240223	18580	3.18	20240628	47000	-59.21	20230725	18580	3.18	20240628	4.36	N	282880	500	55 억	169890	N	N	30	N	N
181	20240701	131025	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19180	360	2	1.91	613153960	32330	102.44	18650	19240	18610	24450	13180	18820	18965.49	1.52	4862	19113	18966	18773	18626	18433	19040	18700	56	5630	500	13920	10	1	11141807	2137	17.83	1.27	12	0.29	1076.00	15152.00	45666	20230725	-58.00	18580	20240628	3.23	29450	-34.87	20240223	18580	3.23	20240628	47000	-59.19	20230725	18580	3.23	20240628	4.36	N	282880	500	55 억	169890	N	N	30	N	N
182	20240701	121026	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19160	340	2	1.81	563399580	29734	94.21	18650	19240	18610	24450	13180	18820	18948.00	1.52	6066	19113	18966	18773	18626	18433	19040	18700	56	5630	500	13920	10	1	11141807	2135	17.81	1.26	12	0.27	1076.00	15152.00	45666	20230725	-58.04	18580	20240628	3.12	29450	-34.94	20240223	18580	3.12	20240628	47000	-59.23	20230725	18580	3.12	20240628	4.36	N	282880	500	55 억	169890	N	N	30	N	N
183	20240701	111022	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19190	370	2	1.97	468697340	24798	78.57	18650	19230	18610	24450	13180	18820	18900.62	1.52	6363	19113	18966	18773	18626	18433	19040	18700	56	5630	500	13920	10	1	11141807	2138	17.83	1.27	12	0.22	1076.00	15152.00	45666	20230725	-57.98	18580	20240628	3.28	29450	-34.84	20240223	18580	3.28	20240628	47000	-59.17	20230725	18580	3.28	20240628	4.36	N	282880	500	55 억	169890	N	N	30	N	N
184	20240701	101021	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19060	240	2	1.28	252660360	13491	42.75	18650	19070	18610	24450	13180	18820	18728.05	1.52	3383	19113	18966	18773	18626	18433	19040	18700	56	5630	500	13920	10	1	11141807	2124	17.71	1.26	12	0.12	1076.00	15152.00	45666	20230725	-58.26	18580	20240628	2.58	29450	-35.28	20240223	18580	2.58	20240628	47000	-59.45	20230725	18580	2.58	20240628	4.36	N	282880	500	55 억	169890	N	N	30	N	N
185	20240701	091019	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18790	-30	5	-0.16	21190020	1133	3.59	18650	18820	18650	24450	13180	18820	18702.37	1.52	272	19113	18966	18773	18626	18433	19040	18700	56	5630	500	13920	10	1	11141807	2094	17.46	1.24	12	0.01	1076.00	15152.00	45666	20230725	-58.85	18580	20240628	1.13	29450	-36.20	20240223	18580	1.13	20240628	47000	-60.02	20230725	18580	1.13	20240628	4.36	N	282880	500	55 억	169890	N	N	30	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History