KissMeData/391710/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

76 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2570	0	3	0.00	1546933865	574671	426.39	2550	2785	2540	3340	1800	2570	2691.91	-4547	2716	2642	2546	2472	2376	2595	2425	42	770	100	1640	5	1	41503222	1067	45.89	4.07	12	1.38	56.00	631.00	6200	20230823	-58.55	2395	20240725	7.31	4275	-39.88	20240328	2395	7.31	20240725	6200	-58.55	20230823	2395	7.31	20240725	2.85	N	391710	100	41 억	N	N	0	N	N
3	20240731	151310	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2580	10	2	0.39	1537883805	571150	423.78	2550	2785	2540	3340	1800	2570	2692.62	-4439	2716	2642	2546	2472	2376	2595	2425	42	770	100	1640	5	1	41503222	1071	46.07	4.09	12	1.38	56.00	631.00	6200	20230823	-58.39	2395	20240725	7.72	4275	-39.65	20240328	2395	7.72	20240725	6200	-58.39	20230823	2395	7.72	20240725	2.85	N	391710	100	41 억	N	N	0	N	N
4	20240731	141310	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2560	-10	5	-0.39	1504435805	558088	414.09	2550	2785	2550	3340	1800	2570	2695.71	-3478	2716	2642	2546	2472	2376	2595	2425	42	770	100	1640	5	1	41503222	1062	45.71	4.06	12	1.34	56.00	631.00	6200	20230823	-58.71	2395	20240725	6.89	4275	-40.12	20240328	2395	6.89	20240725	6200	-58.71	20230823	2395	6.89	20240725	2.85	N	391710	100	41 억	N	N	0	N	N
5	20240731	131305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2590	20	2	0.78	1451495770	537518	398.82	2550	2785	2550	3340	1800	2570	2700.38	3278	2716	2642	2546	2472	2376	2595	2425	42	770	100	1640	5	1	41503222	1075	46.25	4.10	12	1.30	56.00	631.00	6200	20230823	-58.23	2395	20240725	8.14	4275	-39.42	20240328	2395	8.14	20240725	6200	-58.23	20230823	2395	8.14	20240725	2.85	N	391710	100	41 억	N	N	0	N	N
6	20240731	121303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2580	10	2	0.39	1431359705	529731	393.05	2550	2785	2550	3340	1800	2570	2702.06	5461	2716	2642	2546	2472	2376	2595	2425	42	770	100	1640	5	1	41503222	1071	46.07	4.09	12	1.28	56.00	631.00	6200	20230823	-58.39	2395	20240725	7.72	4275	-39.65	20240328	2395	7.72	20240725	6200	-58.39	20230823	2395	7.72	20240725	2.85	N	391710	100	41 억	N	N	0	N	N
7	20240731	111306	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2605	35	2	1.36	1372453150	506988	376.17	2550	2785	2550	3340	1800	2570	2707.09	12270	2716	2642	2546	2472	2376	2595	2425	42	770	100	1640	5	1	41503222	1081	46.52	4.13	12	1.22	56.00	631.00	6200	20230823	-57.98	2395	20240725	8.77	4275	-39.06	20240328	2395	8.77	20240725	6200	-57.98	20230823	2395	8.77	20240725	2.85	N	391710	100	41 억	N	N	0	N	N
8	20240731	101303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2645	75	2	2.92	1236905260	455525	337.99	2550	2785	2550	3340	1800	2570	2715.36	33985	2716	2642	2546	2472	2376	2595	2425	42	770	100	1640	5	1	41503222	1098	47.23	4.19	12	1.10	56.00	631.00	6200	20230823	-57.34	2395	20240725	10.44	4275	-38.13	20240328	2395	10.44	20240725	6200	-57.34	20230823	2395	10.44	20240725	2.85	N	391710	100	41 억	N	N	0	N	N
9	20240731	091301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2775	205	2	7.98	734428095	269645	200.07	2550	2785	2550	3340	1800	2570	2723.71	49490	2716	2642	2546	2472	2376	2595	2425	42	770	100	1640	5	1	41503222	1152	49.55	4.40	12	0.65	56.00	631.00	6200	20230823	-55.24	2395	20240725	15.87	4275	-35.09	20240328	2395	15.87	20240725	6200	-55.24	20230823	2395	15.87	20240725	2.85	N	391710	100	41 억	N	N	0	N	N
10	20240730	161230	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2570	20	2	0.78	342311195	134645	198.80	2580	2620	2450	3315	1785	2550	2542.31	-39881	2590	2570	2535	2515	2480	2580	2525	42	765	100	1630	5	1	41503222	1067	45.89	4.07	12	0.32	56.00	631.00	6200	20230823	-58.55	2395	20240725	7.31	4275	-39.88	20240328	2395	7.31	20240725	6200	-58.55	20230823	2395	7.31	20240725	2.84	N	391710	100	41 억	N	N	0	N	N
11	20240730	151256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2570	20	2	0.78	331707360	130519	192.71	2580	2620	2450	3315	1785	2550	2541.45	-39585	2590	2570	2535	2515	2480	2580	2525	42	765	100	1630	5	1	41503222	1067	45.89	4.07	12	0.31	56.00	631.00	6200	20230823	-58.55	2395	20240725	7.31	4275	-39.88	20240328	2395	7.31	20240725	6200	-58.55	20230823	2395	7.31	20240725	2.84	N	391710	100	41 억	N	N	0	N	N
12	20240730	141239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2520	-30	5	-1.18	149132220	59712	88.16	2580	2580	2450	3315	1785	2550	2497.53	-20919	2590	2570	2535	2515	2480	2580	2525	42	765	100	1630	5	1	41503222	1046	45.00	3.99	12	0.14	56.00	631.00	6200	20230823	-59.35	2395	20240725	5.22	4275	-41.05	20240328	2395	5.22	20240725	6200	-59.35	20230823	2395	5.22	20240725	2.84	N	391710	100	41 억	N	N	0	N	N
13	20240730	131246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2495	-55	5	-2.16	98716820	39626	58.51	2580	2580	2450	3315	1785	2550	2491.21	-9223	2590	2570	2535	2515	2480	2580	2525	42	765	100	1630	5	1	41503222	1036	44.55	3.95	12	0.10	56.00	631.00	6200	20230823	-59.76	2395	20240725	4.18	4275	-41.64	20240328	2395	4.18	20240725	6200	-59.76	20230823	2395	4.18	20240725	2.84	N	391710	100	41 억	N	N	0	N	N
14	20240730	121237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2485	-65	5	-2.55	75338085	30198	44.59	2580	2580	2450	3315	1785	2550	2494.80	-8484	2590	2570	2535	2515	2480	2580	2525	42	765	100	1630	5	1	41503222	1031	44.38	3.94	12	0.07	56.00	631.00	6200	20230823	-59.92	2395	20240725	3.76	4275	-41.87	20240328	2395	3.76	20240725	6200	-59.92	20230823	2395	3.76	20240725	2.84	N	391710	100	41 억	N	N	0	N	N
15	20240730	111246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2480	-70	5	-2.75	56556055	22636	33.42	2580	2580	2450	3315	1785	2550	2498.50	-8353	2590	2570	2535	2515	2480	2580	2525	42	765	100	1630	5	1	41503222	1029	44.29	3.93	12	0.05	56.00	631.00	6200	20230823	-60.00	2395	20240725	3.55	4275	-41.99	20240328	2395	3.55	20240725	6200	-60.00	20230823	2395	3.55	20240725	2.84	N	391710	100	41 억	N	N	0	N	N
16	20240730	101255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2485	-65	5	-2.55	42837180	17118	25.27	2580	2580	2450	3315	1785	2550	2502.46	-5273	2590	2570	2535	2515	2480	2580	2525	42	765	100	1630	5	1	41503222	1031	44.38	3.94	12	0.04	56.00	631.00	6200	20230823	-59.92	2395	20240725	3.76	4275	-41.87	20240328	2395	3.76	20240725	6200	-59.92	20230823	2395	3.76	20240725	2.84	N	391710	100	41 억	N	N	0	N	N
17	20240730	091302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2520	-30	5	-1.18	13532135	5301	7.83	2580	2580	2515	3315	1785	2550	2552.75	-3949	2590	2570	2535	2515	2480	2580	2525	42	765	100	1630	5	1	41503222	1046	45.00	3.99	12	0.01	56.00	631.00	6200	20230823	-59.35	2395	20240725	5.22	4275	-41.05	20240328	2395	5.22	20240725	6200	-59.35	20230823	2395	5.22	20240725	2.84	N	391710	100	41 억	N	N	0	N	N
18	20240729	161228	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2550	50	2	2.00	170765605	67656	56.63	2505	2555	2500	3250	1750	2500	2524.03	9320	2666	2582	2506	2422	2346	2625	2465	42	750	100	1600	5	1	41503222	1058	45.54	4.04	12	0.16	56.00	631.00	6200	20230823	-58.87	2395	20240725	6.47	4275	-40.35	20240328	2395	6.47	20240725	6200	-58.87	20230823	2395	6.47	20240725	2.82	N	391710	100	41 억	N	N	61	N	N
19	20240729	151246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2525	25	2	1.00	161505835	63992	53.57	2505	2555	2500	3250	1750	2500	2523.84	9126	2666	2582	2506	2422	2346	2625	2465	42	750	100	1600	5	1	41503222	1048	45.09	4.00	12	0.15	56.00	631.00	6200	20230823	-59.27	2395	20240725	5.43	4275	-40.94	20240328	2395	5.43	20240725	6200	-59.27	20230823	2395	5.43	20240725	2.82	N	391710	100	41 억	N	N	61	N	N
20	20240729	141255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2540	40	2	1.60	157770870	62516	52.33	2505	2555	2500	3250	1750	2500	2523.69	7811	2666	2582	2506	2422	2346	2625	2465	42	750	100	1600	5	1	41503222	1054	45.36	4.03	12	0.15	56.00	631.00	6200	20230823	-59.03	2395	20240725	6.05	4275	-40.58	20240328	2395	6.05	20240725	6200	-59.03	20230823	2395	6.05	20240725	2.82	N	391710	100	41 억	N	N	61	N	N
21	20240729	131252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2550	50	2	2.00	151105950	59887	50.13	2505	2555	2500	3250	1750	2500	2523.18	6837	2666	2582	2506	2422	2346	2625	2465	42	750	100	1600	5	1	41503222	1058	45.54	4.04	12	0.14	56.00	631.00	6200	20230823	-58.87	2395	20240725	6.47	4275	-40.35	20240328	2395	6.47	20240725	6200	-58.87	20230823	2395	6.47	20240725	2.82	N	391710	100	41 억	N	N	61	N	N
22	20240729	121252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2530	30	2	1.20	133384925	52908	44.29	2505	2555	2500	3250	1750	2500	2521.07	3464	2666	2582	2506	2422	2346	2625	2465	42	750	100	1600	5	1	41503222	1050	45.18	4.01	12	0.13	56.00	631.00	6200	20230823	-59.19	2395	20240725	5.64	4275	-40.82	20240328	2395	5.64	20240725	6200	-59.19	20230823	2395	5.64	20240725	2.82	N	391710	100	41 억	N	N	61	N	N
23	20240729	111241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2525	25	2	1.00	115966450	45989	38.50	2505	2555	2500	3250	1750	2500	2521.61	7042	2666	2582	2506	2422	2346	2625	2465	42	750	100	1600	5	1	41503222	1048	45.09	4.00	12	0.11	56.00	631.00	6200	20230823	-59.27	2395	20240725	5.43	4275	-40.94	20240328	2395	5.43	20240725	6200	-59.27	20230823	2395	5.43	20240725	2.82	N	391710	100	41 억	N	N	61	N	N
24	20240729	101237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2555	55	2	2.20	97352550	38632	32.34	2505	2555	2500	3250	1750	2500	2520.00	12388	2666	2582	2506	2422	2346	2625	2465	42	750	100	1600	5	1	41503222	1060	45.62	4.05	12	0.09	56.00	631.00	6200	20230823	-58.79	2395	20240725	6.68	4275	-40.23	20240328	2395	6.68	20240725	6200	-58.79	20230823	2395	6.68	20240725	2.82	N	391710	100	41 억	N	N	61	N	N
25	20240729	091234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2505	5	2	0.20	44048195	17606	14.74	2505	2515	2500	3250	1750	2500	2501.89	12835	2666	2582	2506	2422	2346	2625	2465	42	750	100	1600	5	1	41503222	1040	44.73	3.97	12	0.04	56.00	631.00	6200	20230823	-59.60	2395	20240725	4.59	4275	-41.40	20240328	2395	4.59	20240725	6200	-59.60	20230823	2395	4.59	20240725	2.82	N	391710	100	41 억	N	N	61	N	N
26	20240726	161216	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2500	35	2	1.42	298000955	119088	91.33	2465	2590	2430	3200	1730	2465	2502.38	-21034	2685	2575	2485	2375	2285	2630	2430	42	735	100	1570	5	1	41503222	1038	44.64	3.96	12	0.29	56.00	631.00	6200	20230823	-59.68	2395	20240725	4.38	4275	-41.52	20240328	2395	4.38	20240725	6200	-59.68	20230823	2395	4.38	20240725	2.83	N	391710	100	41 억	N	N	61	N	N
27	20240726	151229	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2500	35	2	1.42	283062425	113107	86.75	2465	2590	2430	3200	1730	2465	2502.61	-21119	2685	2575	2485	2375	2285	2630	2430	42	735	100	1570	5	1	41503222	1038	44.64	3.96	12	0.27	56.00	631.00	6200	20230823	-59.68	2395	20240725	4.38	4275	-41.52	20240328	2395	4.38	20240725	6200	-59.68	20230823	2395	4.38	20240725	2.83	N	391710	100	41 억	N	N	251	N	N
28	20240726	141228	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2495	30	2	1.22	228503495	91273	70.00	2465	2590	2430	3200	1730	2465	2503.52	-20319	2685	2575	2485	2375	2285	2630	2430	42	735	100	1570	5	1	41503222	1036	44.55	3.95	12	0.22	56.00	631.00	6200	20230823	-59.76	2395	20240725	4.18	4275	-41.64	20240328	2395	4.18	20240725	6200	-59.76	20230823	2395	4.18	20240725	2.83	N	391710	100	41 억	N	N	251	N	N
29	20240726	131230	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2475	10	2	0.41	56356515	22973	17.62	2465	2490	2430	3200	1730	2465	2453.16	-8933	2685	2575	2485	2375	2285	2630	2430	42	735	100	1570	5	1	41503222	1027	44.20	3.92	12	0.06	56.00	631.00	6200	20230823	-60.08	2395	20240725	3.34	4275	-42.11	20240328	2395	3.34	20240725	6200	-60.08	20230823	2395	3.34	20240725	2.83	N	391710	100	41 억	N	N	251	N	N
30	20240726	121235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2465	0	3	0.00	49166360	20056	15.38	2465	2490	2430	3200	1730	2465	2451.45	-8614	2685	2575	2485	2375	2285	2630	2430	42	735	100	1570	5	1	41503222	1023	44.02	3.91	12	0.05	56.00	631.00	6200	20230823	-60.24	2395	20240725	2.92	4275	-42.34	20240328	2395	2.92	20240725	6200	-60.24	20230823	2395	2.92	20240725	2.83	N	391710	100	41 억	N	N	251	N	N
31	20240726	111234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2480	15	2	0.61	47036185	19191	14.72	2465	2490	2430	3200	1730	2465	2450.95	-8701	2685	2575	2485	2375	2285	2630	2430	42	735	100	1570	5	1	41503222	1029	44.29	3.93	12	0.05	56.00	631.00	6200	20230823	-60.00	2395	20240725	3.55	4275	-41.99	20240328	2395	3.55	20240725	6200	-60.00	20230823	2395	3.55	20240725	2.83	N	391710	100	41 억	N	N	251	N	N
32	20240726	101227	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2435	-30	5	-1.22	32020415	13091	10.04	2465	2475	2430	3200	1730	2465	2445.99	-3937	2685	2575	2485	2375	2285	2630	2430	42	735	100	1570	5	1	41503222	1011	43.48	3.86	12	0.03	56.00	631.00	6200	20230823	-60.73	2395	20240725	1.67	4275	-43.04	20240328	2395	1.67	20240725	6200	-60.73	20230823	2395	1.67	20240725	2.83	N	391710	100	41 억	N	N	251	N	N
33	20240726	091227	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2460	-5	5	-0.20	3850200	1562	1.20	2465	2470	2460	3200	1730	2465	2464.92	0	2685	2575	2485	2375	2285	2630	2430	42	735	100	1570	5	1	41503222	1021	43.93	3.90	12	0.00	56.00	631.00	6200	20230823	-60.32	2395	20240725	2.71	4275	-42.46	20240328	2395	2.71	20240725	6200	-60.32	20230823	2395	2.71	20240725	2.83	N	391710	100	41 억	N	N	251	N	N
34	20240725	161223	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2465	-40	5	-1.60	314097915	128791	123.23	2430	2595	2395	3255	1755	2505	2438.23	5100	2618	2561	2498	2441	2378	2590	2470	42	750	100	1600	5	1	41503222	1023	44.02	3.91	12	0.31	56.00	631.00	6200	20230823	-60.24	2395	20240725	2.92	4275	-42.34	20240328	2395	2.92	20240725	6200	-60.24	20230823	2395	2.92	20240725	3.00	N	391710	100	41 억	N	N	251	N	N
35	20240725	151237	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2465	-40	5	-1.60	292112035	119857	114.68	2430	2595	2395	3255	1755	2505	2436.60	8120	2618	2561	2498	2441	2378	2590	2470	42	750	100	1600	5	1	41503222	1023	44.02	3.91	12	0.29	56.00	631.00	6200	20230823	-60.24	2395	20240725	2.92	4275	-42.34	20240328	2395	2.92	20240725	6200	-60.24	20230823	2395	2.92	20240725	3.00	N	391710	100	41 억	N	N	101	N	N
36	20240725	141233	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2460	-45	5	-1.80	281091390	115376	110.40	2430	2595	2395	3255	1755	2505	2435.71	8784	2618	2561	2498	2441	2378	2590	2470	42	750	100	1600	5	1	41503222	1021	43.93	3.90	12	0.28	56.00	631.00	6200	20230823	-60.32	2395	20240725	2.71	4275	-42.46	20240328	2395	2.71	20240725	6200	-60.32	20230823	2395	2.71	20240725	3.00	N	391710	100	41 억	N	N	101	N	N
37	20240725	131225	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2470	-35	5	-1.40	265412695	109019	104.31	2430	2595	2395	3255	1755	2505	2433.90	4134	2618	2561	2498	2441	2378	2590	2470	42	750	100	1600	5	1	41503222	1025	44.11	3.91	12	0.26	56.00	631.00	6200	20230823	-60.16	2395	20240725	3.13	4275	-42.22	20240328	2395	3.13	20240725	6200	-60.16	20230823	2395	3.13	20240725	3.00	N	391710	100	41 억	N	N	101	N	N
38	20240725	121231	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2505	0	3	0.00	249422250	102547	98.12	2430	2595	2395	3255	1755	2505	2431.56	4730	2618	2561	2498	2441	2378	2590	2470	42	750	100	1600	5	1	41503222	1040	44.73	3.97	12	0.25	56.00	631.00	6200	20230823	-59.60	2395	20240725	4.59	4275	-41.40	20240328	2395	4.59	20240725	6200	-59.60	20230823	2395	4.59	20240725	3.00	N	391710	100	41 억	N	N	101	N	N
39	20240725	111229	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2475	-30	5	-1.20	221841150	91464	87.52	2430	2490	2395	3255	1755	2505	2424.57	8296	2618	2561	2498	2441	2378	2590	2470	42	750	100	1600	5	1	41503222	1027	44.20	3.92	12	0.22	56.00	631.00	6200	20230823	-60.08	2395	20240725	3.34	4275	-42.11	20240328	2395	3.34	20240725	6200	-60.08	20230823	2395	3.34	20240725	3.00	N	391710	100	41 억	N	N	101	N	N
40	20240725	101222	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2410	-95	5	-3.79	134082965	55296	52.91	2430	2470	2410	3255	1755	2505	2423.35	-4362	2618	2561	2498	2441	2378	2590	2470	42	750	100	1600	5	1	41503222	1000	43.04	3.82	12	0.13	56.00	631.00	6200	20230823	-61.13	2410	20240725	0.00	4275	-43.63	20240328	2410	0.00	20240725	6200	-61.13	20230823	2410	0.00	20240725	3.00	N	391710	100	41 억	N	N	101	N	N
41	20240725	091217	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2440	-65	5	-2.59	34553805	14174	13.56	2430	2470	2425	3255	1755	2505	2432.73	-1033	2618	2561	2498	2441	2378	2590	2470	42	750	100	1600	5	1	41503222	1013	43.57	3.87	12	0.03	56.00	631.00	6200	20230823	-60.65	2425	20240725	0.62	4275	-42.92	20240328	2425	0.62	20240725	6200	-60.65	20230823	2425	0.62	20240725	3.00	N	391710	100	41 억	N	N	101	N	N
42	20240724	161214	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2505	70	2	2.87	258172500	103306	60.19	2435	2555	2435	3165	1705	2435	2499.11	29036	2568	2501	2468	2401	2368	2485	2385	42	730	100	1550	5	1	41503222	1040	44.73	3.97	12	0.25	56.00	631.00	6200	20230823	-59.60	2435	20240724	2.87	4275	-41.40	20240328	2435	2.87	20240724	6200	-59.60	20230823	2435	2.87	20240724	3.03	N	391710	100	41 억	N	N	101	N	N
43	20240724	151233	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2510	75	2	3.08	244597710	97894	57.04	2435	2555	2435	3165	1705	2435	2498.60	29547	2568	2501	2468	2401	2368	2485	2385	42	730	100	1550	5	1	41503222	1042	44.82	3.98	12	0.24	56.00	631.00	6200	20230823	-59.52	2435	20240724	3.08	4275	-41.29	20240328	2435	3.08	20240724	6200	-59.52	20230823	2435	3.08	20240724	3.03	N	391710	100	41 억	N	N	92	N	N
44	20240724	141228	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2515	80	2	3.29	206869690	82901	48.30	2435	2545	2435	3165	1705	2435	2495.38	25747	2568	2501	2468	2401	2368	2485	2385	42	730	100	1550	5	1	41503222	1044	44.91	3.99	12	0.20	56.00	631.00	6200	20230823	-59.44	2435	20240724	3.29	4275	-41.17	20240328	2435	3.29	20240724	6200	-59.44	20230823	2435	3.29	20240724	3.03	N	391710	100	41 억	N	N	92	N	N
45	20240724	131232	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2520	85	2	3.49	168513840	67556	39.36	2435	2545	2435	3165	1705	2435	2494.43	16963	2568	2501	2468	2401	2368	2485	2385	42	730	100	1550	5	1	41503222	1046	45.00	3.99	12	0.16	56.00	631.00	6200	20230823	-59.35	2435	20240724	3.49	4275	-41.05	20240328	2435	3.49	20240724	6200	-59.35	20230823	2435	3.49	20240724	3.03	N	391710	100	41 억	N	N	92	N	N
46	20240724	121231	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2540	105	2	4.31	136351855	54859	31.96	2435	2545	2435	3165	1705	2435	2485.50	20116	2568	2501	2468	2401	2368	2485	2385	42	730	100	1550	5	1	41503222	1054	45.36	4.03	12	0.13	56.00	631.00	6200	20230823	-59.03	2435	20240724	4.31	4275	-40.58	20240328	2435	4.31	20240724	6200	-59.03	20230823	2435	4.31	20240724	3.03	N	391710	100	41 억	N	N	92	N	N
47	20240724	111228	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2510	75	2	3.08	115356200	46546	27.12	2435	2515	2435	3165	1705	2435	2478.33	19373	2568	2501	2468	2401	2368	2485	2385	42	730	100	1550	5	1	41503222	1042	44.82	3.98	12	0.11	56.00	631.00	6200	20230823	-59.52	2435	20240724	3.08	4275	-41.29	20240328	2435	3.08	20240724	6200	-59.52	20230823	2435	3.08	20240724	3.03	N	391710	100	41 억	N	N	92	N	N
48	20240724	101254	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2500	65	2	2.67	83271370	33684	19.63	2435	2515	2435	3165	1705	2435	2472.14	15482	2568	2501	2468	2401	2368	2485	2385	42	730	100	1550	5	1	41503222	1038	44.64	3.96	12	0.08	56.00	631.00	6200	20230823	-59.68	2435	20240724	2.67	4275	-41.52	20240328	2435	2.67	20240724	6200	-59.68	20230823	2435	2.67	20240724	3.03	N	391710	100	41 억	N	N	92	N	N
49	20240724	091217	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2465	30	2	1.23	22206025	9080	5.29	2435	2475	2435	3165	1705	2435	2445.60	4089	2568	2501	2468	2401	2368	2485	2385	42	730	100	1550	5	1	41503222	1023	44.02	3.91	12	0.02	56.00	631.00	6200	20230823	-60.24	2435	20240724	1.23	4275	-42.34	20240328	2435	1.23	20240724	6200	-60.24	20230823	2435	1.23	20240724	3.03	N	391710	100	41 억	N	N	92	N	N
50	20240723	161208	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2435	-85	5	-3.37	380269665	153024	144.29	2520	2535	2435	3275	1765	2520	2486.07	24035	2666	2592	2546	2472	2426	2570	2450	42	755	100	1610	5	1	41503222	1011	43.48	3.86	12	0.37	56.00	631.00	6200	20230823	-60.73	2435	20240723	0.00	4275	-43.04	20240328	2435	0.00	20240723	6200	-60.73	20230823	2435	0.00	20240723	3.18	N	391710	100	41 억	N	N	92	N	N
51	20240723	151236	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2485	-35	5	-1.39	324603275	130210	122.78	2520	2535	2455	3275	1765	2520	2492.92	18282	2666	2592	2546	2472	2426	2570	2450	42	755	100	1610	5	1	41503222	1031	44.38	3.94	12	0.31	56.00	631.00	6200	20230823	-59.92	2455	20240723	1.22	4275	-41.87	20240328	2455	1.22	20240723	6200	-59.92	20230823	2455	1.22	20240723	3.18	N	391710	100	41 억	N	N	0	N	N
52	20240723	141212	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2500	-20	5	-0.79	199777420	80102	75.53	2520	2535	2465	3275	1765	2520	2494.04	-208	2666	2592	2546	2472	2426	2570	2450	42	755	100	1610	5	1	41503222	1038	44.64	3.96	12	0.19	56.00	631.00	6200	20230823	-59.68	2465	20240723	1.42	4275	-41.52	20240328	2465	1.42	20240723	6200	-59.68	20230823	2465	1.42	20240723	3.18	N	391710	100	41 억	N	N	0	N	N
53	20240723	131208	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2490	-30	5	-1.19	122829735	49110	46.31	2520	2535	2470	3275	1765	2520	2501.11	-9672	2666	2592	2546	2472	2426	2570	2450	42	755	100	1610	5	1	41503222	1033	44.46	3.95	12	0.12	56.00	631.00	6200	20230823	-59.84	2465	20240719	1.01	4275	-41.75	20240328	2465	1.01	20240719	6200	-59.84	20230823	2465	1.01	20240719	3.18	N	391710	100	41 억	N	N	0	N	N
54	20240723	121217	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2495	-25	5	-0.99	87369420	34823	32.84	2520	2535	2475	3275	1765	2520	2508.96	-7240	2666	2592	2546	2472	2426	2570	2450	42	755	100	1610	5	1	41503222	1036	44.55	3.95	12	0.08	56.00	631.00	6200	20230823	-59.76	2465	20240719	1.22	4275	-41.64	20240328	2465	1.22	20240719	6200	-59.76	20230823	2465	1.22	20240719	3.18	N	391710	100	41 억	N	N	0	N	N
55	20240723	111215	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2500	-20	5	-0.79	79813375	31802	29.99	2520	2535	2475	3275	1765	2520	2509.70	-6854	2666	2592	2546	2472	2426	2570	2450	42	755	100	1610	5	1	41503222	1038	44.64	3.96	12	0.08	56.00	631.00	6200	20230823	-59.68	2465	20240719	1.42	4275	-41.52	20240328	2465	1.42	20240719	6200	-59.68	20230823	2465	1.42	20240719	3.18	N	391710	100	41 억	N	N	0	N	N
56	20240723	101208	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2510	-10	5	-0.40	51266000	20345	19.18	2520	2535	2510	3275	1765	2520	2519.83	-6012	2666	2592	2546	2472	2426	2570	2450	42	755	100	1610	5	1	41503222	1042	44.82	3.98	12	0.05	56.00	631.00	6200	20230823	-59.52	2465	20240719	1.83	4275	-41.29	20240328	2465	1.83	20240719	6200	-59.52	20230823	2465	1.83	20240719	3.18	N	391710	100	41 억	N	N	0	N	N
57	20240723	091222	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2535	15	2	0.60	3273000	1295	1.22	2520	2535	2515	3275	1765	2520	2527.41	210	2666	2592	2546	2472	2426	2570	2450	42	755	100	1610	5	1	41503222	1052	45.27	4.02	12	0.00	56.00	631.00	6200	20230823	-59.11	2465	20240719	2.84	4275	-40.70	20240328	2465	2.84	20240719	6200	-59.11	20230823	2465	2.84	20240719	3.18	N	391710	100	41 억	N	N	0	N	N
58	20240722	161201	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2520	-100	5	-3.82	267473205	105898	78.57	2605	2620	2500	3405	1835	2620	2525.76	4881	2723	2671	2568	2516	2413	2697	2542	42	785	100	1670	5	1	41503222	1046	45.00	3.99	12	0.26	56.00	631.00	6200	20230823	-59.35	2465	20240719	2.23	4275	-41.05	20240328	2465	2.23	20240719	6200	-59.35	20230823	2465	2.23	20240719	3.19	N	391710	100	41 억	N	N	61	N	N
59	20240722	151214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2505	-115	5	-4.39	261231405	103416	76.73	2605	2620	2500	3405	1835	2620	2526.03	4876	2723	2671	2568	2516	2413	2697	2542	42	785	100	1670	5	1	41503222	1040	44.73	3.97	12	0.25	56.00	631.00	6200	20230823	-59.60	2465	20240719	1.62	4275	-41.40	20240328	2465	1.62	20240719	6200	-59.60	20230823	2465	1.62	20240719	3.19	N	391710	100	41 억	N	N	61	N	N
60	20240722	141221	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2515	-105	5	-4.01	194213870	76686	56.90	2605	2620	2500	3405	1835	2620	2532.59	692	2723	2671	2568	2516	2413	2697	2542	42	785	100	1670	5	1	41503222	1044	44.91	3.99	12	0.18	56.00	631.00	6200	20230823	-59.44	2465	20240719	2.03	4275	-41.17	20240328	2465	2.03	20240719	6200	-59.44	20230823	2465	2.03	20240719	3.19	N	391710	100	41 억	N	N	61	N	N
61	20240722	131215	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2515	-105	5	-4.01	171422750	67623	50.17	2605	2620	2500	3405	1835	2620	2534.98	123	2723	2671	2568	2516	2413	2697	2542	42	785	100	1670	5	1	41503222	1044	44.91	3.99	12	0.16	56.00	631.00	6200	20230823	-59.44	2465	20240719	2.03	4275	-41.17	20240328	2465	2.03	20240719	6200	-59.44	20230823	2465	2.03	20240719	3.19	N	391710	100	41 억	N	N	61	N	N
62	20240722	121213	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2535	-85	5	-3.24	131463850	51729	38.38	2605	2620	2510	3405	1835	2620	2541.40	1331	2723	2671	2568	2516	2413	2697	2542	42	785	100	1670	5	1	41503222	1052	45.27	4.02	12	0.12	56.00	631.00	6200	20230823	-59.11	2465	20240719	2.84	4275	-40.70	20240328	2465	2.84	20240719	6200	-59.11	20230823	2465	2.84	20240719	3.19	N	391710	100	41 억	N	N	61	N	N
63	20240722	111211	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2530	-90	5	-3.44	125782880	49479	36.71	2605	2620	2510	3405	1835	2620	2542.15	1339	2723	2671	2568	2516	2413	2697	2542	42	785	100	1670	5	1	41503222	1050	45.18	4.01	12	0.12	56.00	631.00	6200	20230823	-59.19	2465	20240719	2.64	4275	-40.82	20240328	2465	2.64	20240719	6200	-59.19	20230823	2465	2.64	20240719	3.19	N	391710	100	41 억	N	N	61	N	N
64	20240722	101210	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2565	-55	5	-2.10	46482295	18096	13.43	2605	2620	2520	3405	1835	2620	2568.65	-859	2723	2671	2568	2516	2413	2697	2542	42	785	100	1670	5	1	41503222	1065	45.80	4.06	12	0.04	56.00	631.00	6200	20230823	-58.63	2465	20240719	4.06	4275	-40.00	20240328	2465	4.06	20240719	6200	-58.63	20230823	2465	4.06	20240719	3.19	N	391710	100	41 억	N	N	61	N	N
65	20240722	091214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2585	-35	5	-1.34	14137715	5518	4.09	2605	2620	2520	3405	1835	2620	2562.11	-656	2723	2671	2568	2516	2413	2697	2542	42	785	100	1670	5	1	41503222	1073	46.16	4.10	12	0.01	56.00	631.00	6200	20230823	-58.31	2465	20240719	4.87	4275	-39.53	20240328	2465	4.87	20240719	6200	-58.31	20230823	2465	4.87	20240719	3.19	N	391710	100	41 억	N	N	61	N	N
66	20240719	161140	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2620	25	2	0.96	343580075	134158	118.09	2590	2620	2465	3370	1820	2595	2560.79	6203	2718	2656	2578	2516	2438	2617	2477	42	775	100	1660	5	1	41503222	1087	46.79	4.15	12	0.32	56.00	631.00	6200	20230823	-57.74	2465	20240719	6.29	4275	-38.71	20240328	2465	6.29	20240719	6200	-57.74	20230823	2465	6.29	20240719	3.19	N	391710	100	41 억	N	N	61	N	N
67	20240719	151153	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2600	5	2	0.19	331107735	129400	113.90	2590	2620	2465	3370	1820	2595	2558.79	7724	2718	2656	2578	2516	2438	2617	2477	42	775	100	1660	5	1	41503222	1079	46.43	4.12	12	0.31	56.00	631.00	6200	20230823	-58.06	2465	20240719	5.48	4275	-39.18	20240328	2465	5.48	20240719	6200	-58.06	20230823	2465	5.48	20240719	3.19	N	391710	100	41 억	N	N	580	N	N
68	20240719	141155	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2570	-25	5	-0.96	272631945	106822	94.02	2590	2620	2465	3370	1820	2595	2552.21	3704	2718	2656	2578	2516	2438	2617	2477	42	775	100	1660	5	1	41503222	1067	45.89	4.07	12	0.26	56.00	631.00	6200	20230823	-58.55	2465	20240719	4.26	4275	-39.88	20240328	2465	4.26	20240719	6200	-58.55	20230823	2465	4.26	20240719	3.19	N	391710	100	41 억	N	N	580	N	N
69	20240719	131147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2620	25	2	0.96	83490470	32275	28.41	2590	2620	2550	3370	1820	2595	2586.85	-8974	2718	2656	2578	2516	2438	2617	2477	42	775	100	1660	5	1	41503222	1087	46.79	4.15	12	0.08	56.00	631.00	6200	20230823	-57.74	2500	20231101	4.80	4275	-38.71	20240328	2500	4.80	20240718	6200	-57.74	20230823	2500	4.80	20231101	3.19	N	391710	100	41 억	N	N	580	N	N
70	20240719	121145	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2610	15	2	0.58	66579285	25791	22.70	2590	2620	2550	3370	1820	2595	2581.49	-5048	2718	2656	2578	2516	2438	2617	2477	42	775	100	1660	5	1	41503222	1083	46.61	4.14	12	0.06	56.00	631.00	6200	20230823	-57.90	2500	20231101	4.40	4275	-38.95	20240328	2500	4.40	20240718	6200	-57.90	20230823	2500	4.40	20231101	3.19	N	391710	100	41 억	N	N	580	N	N
71	20240719	111157	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2600	5	2	0.19	49740285	19318	17.00	2590	2620	2550	3370	1820	2595	2574.82	-620	2718	2656	2578	2516	2438	2617	2477	42	775	100	1660	5	1	41503222	1079	46.43	4.12	12	0.05	56.00	631.00	6200	20230823	-58.06	2500	20231101	4.00	4275	-39.18	20240328	2500	4.00	20240718	6200	-58.06	20230823	2500	4.00	20231101	3.19	N	391710	100	41 억	N	N	580	N	N
72	20240719	101142	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2590	-5	5	-0.19	28137420	10912	9.60	2590	2620	2550	3370	1820	2595	2578.58	1121	2718	2656	2578	2516	2438	2617	2477	42	775	100	1660	5	1	41503222	1075	46.25	4.10	12	0.03	56.00	631.00	6200	20230823	-58.23	2500	20231101	3.60	4275	-39.42	20240328	2500	3.60	20240718	6200	-58.23	20230823	2500	3.60	20231101	3.19	N	391710	100	41 억	N	N	580	N	N
73	20240719	091159	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2550	-45	5	-1.73	8737195	3414	3.00	2590	2590	2550	3370	1820	2595	2559.23	879	2718	2656	2578	2516	2438	2617	2477	42	775	100	1660	5	1	41503222	1058	45.54	4.04	12	0.01	56.00	631.00	6200	20230823	-58.87	2500	20231101	2.00	4275	-40.35	20240328	2500	2.00	20240718	6200	-58.87	20230823	2500	2.00	20231101	3.19	N	391710	100	41 억	N	N	580	N	N
74	20240718	161133	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2595	-50	5	-1.89	290540895	113560	187.02	2640	2640	2500	3435	1855	2645	2558.43	4022	2705	2675	2655	2625	2605	2665	2615	42	790	100	1690	5	1	41503222	1077	46.34	4.11	12	0.27	56.00	631.00	6200	20230823	-58.15	2500	20240718	3.80	4275	-39.30	20240328	2500	3.80	20240718	6200	-58.15	20230823	2500	3.80	20240718	3.21	N	391710	100	41 억	N	N	580	N	N
75	20240718	151146	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2595	-50	5	-1.89	276041160	107963	177.80	2640	2640	2500	3435	1855	2645	2556.81	3537	2705	2675	2655	2625	2605	2665	2615	42	790	100	1690	5	1	41503222	1077	46.34	4.11	12	0.26	56.00	631.00	6200	20230823	-58.15	2500	20240718	3.80	4275	-39.30	20240328	2500	3.80	20240718	6200	-58.15	20230823	2500	3.80	20240718	3.21	N	391710	100	41 억	N	N	220	N	N
76	20240718	141137	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2590	-55	5	-2.08	259377680	101524	167.19	2640	2640	2500	3435	1855	2645	2554.84	5279	2705	2675	2655	2625	2605	2665	2615	42	790	100	1690	5	1	41503222	1075	46.25	4.10	12	0.24	56.00	631.00	6200	20230823	-58.23	2500	20240718	3.60	4275	-39.42	20240328	2500	3.60	20240718	6200	-58.23	20230823	2500	3.60	20240718	3.21	N	391710	100	41 억	N	N	220	N	N
77	20240718	131137	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2580	-65	5	-2.46	257208195	100684	165.81	2640	2640	2500	3435	1855	2645	2554.61	5497	2705	2675	2655	2625	2605	2665	2615	42	790	100	1690	5	1	41503222	1071	46.07	4.09	12	0.24	56.00	631.00	6200	20230823	-58.39	2500	20240718	3.20	4275	-39.65	20240328	2500	3.20	20240718	6200	-58.39	20230823	2500	3.20	20240718	3.21	N	391710	100	41 억	N	N	220	N	N
78	20240718	121136	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2575	-70	5	-2.65	245091735	95969	158.05	2640	2640	2500	3435	1855	2645	2553.86	4608	2705	2675	2655	2625	2605	2665	2615	42	790	100	1690	5	1	41503222	1069	45.98	4.08	12	0.23	56.00	631.00	6200	20230823	-58.47	2500	20240718	3.00	4275	-39.77	20240328	2500	3.00	20240718	6200	-58.47	20230823	2500	3.00	20240718	3.21	N	391710	100	41 억	N	N	220	N	N
79	20240718	111144	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2590	-55	5	-2.08	227409425	89117	146.76	2640	2640	2500	3435	1855	2645	2551.81	4610	2705	2675	2655	2625	2605	2665	2615	42	790	100	1690	5	1	41503222	1075	46.25	4.10	12	0.21	56.00	631.00	6200	20230823	-58.23	2500	20240718	3.60	4275	-39.42	20240328	2500	3.60	20240718	6200	-58.23	20230823	2500	3.60	20240718	3.21	N	391710	100	41 억	N	N	220	N	N
80	20240718	101146	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2580	-65	5	-2.46	202610210	79494	130.91	2640	2640	2500	3435	1855	2645	2548.75	4436	2705	2675	2655	2625	2605	2665	2615	42	790	100	1690	5	1	41503222	1071	46.07	4.09	12	0.19	56.00	631.00	6200	20230823	-58.39	2500	20240718	3.20	4275	-39.65	20240328	2500	3.20	20240718	6200	-58.39	20230823	2500	3.20	20240718	3.21	N	391710	100	41 억	N	N	220	N	N
81	20240718	091149	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	2570	-75	5	-2.84	56198640	21952	36.15	2640	2640	2500	3435	1855	2645	2560.07	-2243	2705	2675	2655	2625	2605	2665	2615	42	790	100	1690	5	1	41503222	1067	45.89	4.07	12	0.05	56.00	631.00	6200	20230823	-58.55	2500	20240718	2.80	4275	-39.88	20240328	2500	2.80	20240718	6200	-58.55	20230823	2500	2.80	20240718	3.21	N	391710	100	41 억	N	N	220	N	N
82	20240717	161236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2645	-25	5	-0.94	156829350	59240	78.34	2670	2685	2635	3470	1870	2670	2647.36	-4933	2763	2716	2688	2641	2613	2702	2627	42	800	100	1700	5	1	41503222	1098	47.23	4.19	12	0.14	56.00	631.00	6200	20230823	-57.34	2500	20231101	5.80	4275	-38.13	20240328	2580	2.52	20240105	6200	-57.34	20230823	2500	5.80	20231101	3.22	N	391710	100	41 억	N	N	220	N	N
83	20240717	151242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2650	-20	5	-0.75	141674145	53506	70.76	2670	2685	2635	3470	1870	2670	2647.82	-4465	2763	2716	2688	2641	2613	2702	2627	42	800	100	1700	5	1	41503222	1100	47.32	4.20	12	0.13	56.00	631.00	6200	20230823	-57.26	2500	20231101	6.00	4275	-38.01	20240328	2580	2.71	20240105	6200	-57.26	20230823	2500	6.00	20231101	3.22	N	391710	100	41 억	N	N	36	N	N
84	20240717	141240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2650	-20	5	-0.75	129916860	49066	64.89	2670	2685	2635	3470	1870	2670	2647.80	-5021	2763	2716	2688	2641	2613	2702	2627	42	800	100	1700	5	1	41503222	1100	47.32	4.20	12	0.12	56.00	631.00	6200	20230823	-57.26	2500	20231101	6.00	4275	-38.01	20240328	2580	2.71	20240105	6200	-57.26	20230823	2500	6.00	20231101	3.22	N	391710	100	41 억	N	N	36	N	N
85	20240717	131237	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2645	-25	5	-0.94	91458815	34512	45.64	2670	2685	2635	3470	1870	2670	2650.06	-4281	2763	2716	2688	2641	2613	2702	2627	42	800	100	1700	5	1	41503222	1098	47.23	4.19	12	0.08	56.00	631.00	6200	20230823	-57.34	2500	20231101	5.80	4275	-38.13	20240328	2580	2.52	20240105	6200	-57.34	20230823	2500	5.80	20231101	3.22	N	391710	100	41 억	N	N	36	N	N
86	20240717	121238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2655	-15	5	-0.56	61398780	23138	30.60	2670	2685	2635	3470	1870	2670	2653.59	-3737	2763	2716	2688	2641	2613	2702	2627	42	800	100	1700	5	1	41503222	1102	47.41	4.21	12	0.06	56.00	631.00	6200	20230823	-57.18	2500	20231101	6.20	4275	-37.89	20240328	2580	2.91	20240105	6200	-57.18	20230823	2500	6.20	20231101	3.22	N	391710	100	41 억	N	N	36	N	N
87	20240717	111240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2655	-15	5	-0.56	58576525	22076	29.19	2670	2685	2635	3470	1870	2670	2653.40	-3390	2763	2716	2688	2641	2613	2702	2627	42	800	100	1700	5	1	41503222	1102	47.41	4.21	12	0.05	56.00	631.00	6200	20230823	-57.18	2500	20231101	6.20	4275	-37.89	20240328	2580	2.91	20240105	6200	-57.18	20230823	2500	6.20	20231101	3.22	N	391710	100	41 억	N	N	36	N	N
88	20240717	101244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2670	0	3	0.00	25170120	9464	12.52	2670	2685	2655	3470	1870	2670	2659.56	605	2763	2716	2688	2641	2613	2702	2627	42	800	100	1700	5	1	41503222	1108	47.68	4.23	12	0.02	56.00	631.00	6200	20230823	-56.94	2500	20231101	6.80	4275	-37.54	20240328	2580	3.49	20240105	6200	-56.94	20230823	2500	6.80	20231101	3.22	N	391710	100	41 억	N	N	36	N	N
89	20240717	091017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2675	5	2	0.19	4214470	1582	2.09	2670	2685	2655	3470	1870	2670	2664.01	-11	2763	2716	2688	2641	2613	2702	2627	42	800	100	1700	5	1	41503222	1110	47.77	4.24	12	0.00	56.00	631.00	6200	20230823	-56.85	2500	20231101	7.00	4275	-37.43	20240328	2580	3.68	20240105	6200	-56.85	20230823	2500	7.00	20231101	3.22	N	391710	100	41 억	N	N	36	N	N
90	20240716	161241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2670	-55	5	-2.02	199343980	74338	141.08	2700	2735	2660	3540	1910	2725	2681.60	-7210	2808	2766	2733	2691	2658	2750	2675	42	815	100	1740	5	1	41503222	1108	47.68	4.23	12	0.18	56.00	631.00	6200	20230823	-56.94	2500	20231101	6.80	4275	-37.54	20240328	2580	3.49	20240105	6200	-56.94	20230823	2500	6.80	20231101	3.23	N	391710	100	41 억	N	N	36	N	N
91	20240716	151255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2675	-50	5	-1.83	194347640	72467	137.53	2700	2735	2660	3540	1910	2725	2681.88	-7198	2808	2766	2733	2691	2658	2750	2675	42	815	100	1740	5	1	41503222	1110	47.77	4.24	12	0.17	56.00	631.00	6200	20230823	-56.85	2500	20231101	7.00	4275	-37.43	20240328	2580	3.68	20240105	6200	-56.85	20230823	2500	7.00	20231101	3.23	N	391710	100	41 억	N	N	152	N	N
92	20240716	141249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2690	-35	5	-1.28	189381970	70612	134.01	2700	2735	2660	3540	1910	2725	2682.01	-6221	2808	2766	2733	2691	2658	2750	2675	42	815	100	1740	5	1	41503222	1116	48.04	4.26	12	0.17	56.00	631.00	6200	20230823	-56.61	2500	20231101	7.60	4275	-37.08	20240328	2580	4.26	20240105	6200	-56.61	20230823	2500	7.60	20231101	3.23	N	391710	100	41 억	N	N	152	N	N
93	20240716	131250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2685	-40	5	-1.47	152925130	56966	108.11	2700	2735	2660	3540	1910	2725	2684.50	-6922	2808	2766	2733	2691	2658	2750	2675	42	815	100	1740	5	1	41503222	1114	47.95	4.26	12	0.14	56.00	631.00	6200	20230823	-56.69	2500	20231101	7.40	4275	-37.19	20240328	2580	4.07	20240105	6200	-56.69	20230823	2500	7.40	20231101	3.23	N	391710	100	41 억	N	N	152	N	N
94	20240716	121246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2700	-25	5	-0.92	130104030	48459	91.97	2700	2735	2660	3540	1910	2725	2684.83	-2917	2808	2766	2733	2691	2658	2750	2675	42	815	100	1740	5	1	41503222	1121	48.21	4.28	12	0.12	56.00	631.00	6200	20230823	-56.45	2500	20231101	8.00	4275	-36.84	20240328	2580	4.65	20240105	6200	-56.45	20230823	2500	8.00	20231101	3.23	N	391710	100	41 억	N	N	152	N	N
95	20240716	111249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2685	-40	5	-1.47	126100795	46970	89.14	2700	2735	2660	3540	1910	2725	2684.71	-2554	2808	2766	2733	2691	2658	2750	2675	42	815	100	1740	5	1	41503222	1114	47.95	4.26	12	0.11	56.00	631.00	6200	20230823	-56.69	2500	20231101	7.40	4275	-37.19	20240328	2580	4.07	20240105	6200	-56.69	20230823	2500	7.40	20231101	3.23	N	391710	100	41 억	N	N	152	N	N
96	20240716	101248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2680	-45	5	-1.65	97233865	36166	68.64	2700	2735	2665	3540	1910	2725	2688.54	-1114	2808	2766	2733	2691	2658	2750	2675	42	815	100	1740	5	1	41503222	1112	47.86	4.25	12	0.09	56.00	631.00	6200	20230823	-56.77	2500	20231101	7.20	4275	-37.31	20240328	2580	3.88	20240105	6200	-56.77	20230823	2500	7.20	20231101	3.23	N	391710	100	41 억	N	N	152	N	N
97	20240716	091246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2700	-25	5	-0.92	8531325	3157	5.99	2700	2735	2700	3540	1910	2725	2702.35	292	2808	2766	2733	2691	2658	2750	2675	42	815	100	1740	5	1	41503222	1121	48.21	4.28	12	0.01	56.00	631.00	6200	20230823	-56.45	2500	20231101	8.00	4275	-36.84	20240328	2580	4.65	20240105	6200	-56.45	20230823	2500	8.00	20231101	3.23	N	391710	100	41 억	N	N	152	N	N
98	20240715	161227	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2725	-30	5	-1.09	143133455	52591	127.74	2775	2775	2700	3580	1930	2755	2721.62	-4671	2798	2776	2753	2731	2708	2787	2742	42	825	100	1760	5	1	41503222	1131	48.66	4.32	12	0.13	56.00	631.00	6200	20230823	-56.05	2500	20231101	9.00	4275	-36.26	20240328	2580	5.62	20240105	6200	-56.05	20230823	2500	9.00	20231101	3.23	N	391710	100	41 억	N	N	152	N	N
99	20240715	151236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2700	-55	5	-2.00	135266505	49699	120.72	2775	2775	2700	3580	1930	2755	2721.71	-4167	2798	2776	2753	2731	2708	2787	2742	42	825	100	1760	5	1	41503222	1121	48.21	4.28	12	0.12	56.00	631.00	6200	20230823	-56.45	2500	20231101	8.00	4275	-36.84	20240328	2580	4.65	20240105	6200	-56.45	20230823	2500	8.00	20231101	3.23	N	391710	100	41 억	N	N	901	N	N
100	20240715	141232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2730	-25	5	-0.91	102769485	37714	91.61	2775	2775	2710	3580	1930	2755	2724.97	-4342	2798	2776	2753	2731	2708	2787	2742	42	825	100	1760	5	1	41503222	1133	48.75	4.33	12	0.09	56.00	631.00	6200	20230823	-55.97	2500	20231101	9.20	4275	-36.14	20240328	2580	5.81	20240105	6200	-55.97	20230823	2500	9.20	20231101	3.23	N	391710	100	41 억	N	N	901	N	N
101	20240715	131235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2715	-40	5	-1.45	79558980	29184	70.89	2775	2775	2710	3580	1930	2755	2726.12	-4342	2798	2776	2753	2731	2708	2787	2742	42	825	100	1760	5	1	41503222	1127	48.48	4.30	12	0.07	56.00	631.00	6200	20230823	-56.21	2500	20231101	8.60	4275	-36.49	20240328	2580	5.23	20240105	6200	-56.21	20230823	2500	8.60	20231101	3.23	N	391710	100	41 억	N	N	901	N	N
102	20240715	121233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2715	-40	5	-1.45	76852395	28189	68.47	2775	2775	2710	3580	1930	2755	2726.33	-4322	2798	2776	2753	2731	2708	2787	2742	42	825	100	1760	5	1	41503222	1127	48.48	4.30	12	0.07	56.00	631.00	6200	20230823	-56.21	2500	20231101	8.60	4275	-36.49	20240328	2580	5.23	20240105	6200	-56.21	20230823	2500	8.60	20231101	3.23	N	391710	100	41 억	N	N	901	N	N
103	20240715	111234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2730	-25	5	-0.91	51117645	18712	45.45	2775	2775	2715	3580	1930	2755	2731.81	-1343	2798	2776	2753	2731	2708	2787	2742	42	825	100	1760	5	1	41503222	1133	48.75	4.33	12	0.05	56.00	631.00	6200	20230823	-55.97	2500	20231101	9.20	4275	-36.14	20240328	2580	5.81	20240105	6200	-55.97	20230823	2500	9.20	20231101	3.23	N	391710	100	41 억	N	N	901	N	N
104	20240715	101232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2745	-10	5	-0.36	36926560	13501	32.79	2775	2775	2725	3580	1930	2755	2735.10	-924	2798	2776	2753	2731	2708	2787	2742	42	825	100	1760	5	1	41503222	1139	49.02	4.35	12	0.03	56.00	631.00	6200	20230823	-55.73	2500	20231101	9.80	4275	-35.79	20240328	2580	6.40	20240105	6200	-55.73	20230823	2500	9.80	20231101	3.23	N	391710	100	41 억	N	N	901	N	N
105	20240715	091234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2755	0	3	0.00	6669495	2413	5.86	2775	2775	2755	3580	1930	2755	2763.98	-486	2798	2776	2753	2731	2708	2787	2742	42	825	100	1760	5	1	41503222	1143	49.20	4.37	12	0.01	56.00	631.00	6200	20230823	-55.56	2500	20231101	10.20	4275	-35.56	20240328	2580	6.78	20240105	6200	-55.56	20230823	2500	10.20	20231101	3.23	N	391710	100	41 억	N	N	901	N	N
106	20240712	161224	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2755	5	2	0.18	112073295	40779	86.14	2730	2775	2730	3575	1925	2750	2748.30	-2042	2803	2776	2753	2726	2703	2765	2715	42	825	100	1760	5	1	41503222	1143	49.20	4.37	12	0.10	56.00	631.00	6200	20230823	-55.56	2500	20231101	10.20	4275	-35.56	20240328	2580	6.78	20240105	6200	-55.56	20230823	2500	10.20	20231101	3.23	N	391710	100	41 억	N	N	901	N	N
107	20240712	151231	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2740	-10	5	-0.36	104251755	37936	80.14	2730	2775	2730	3575	1925	2750	2748.10	-1960	2803	2776	2753	2726	2703	2765	2715	42	825	100	1760	5	1	41503222	1137	48.93	4.34	12	0.09	56.00	631.00	6200	20230823	-55.81	2500	20231101	9.60	4275	-35.91	20240328	2580	6.20	20240105	6200	-55.81	20230823	2500	9.60	20231101	3.23	N	391710	100	41 억	N	N	0	N	N
108	20240712	141235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2735	-15	5	-0.55	91358415	33220	70.17	2730	2775	2730	3575	1925	2750	2750.10	-1959	2803	2776	2753	2726	2703	2765	2715	42	825	100	1760	5	1	41503222	1135	48.84	4.33	12	0.08	56.00	631.00	6200	20230823	-55.89	2500	20231101	9.40	4275	-36.02	20240328	2580	6.01	20240105	6200	-55.89	20230823	2500	9.40	20231101	3.23	N	391710	100	41 억	N	N	0	N	N
109	20240712	131229	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2745	-5	5	-0.18	75416455	27396	57.87	2730	2775	2730	3575	1925	2750	2752.83	-2203	2803	2776	2753	2726	2703	2765	2715	42	825	100	1760	5	1	41503222	1139	49.02	4.35	12	0.07	56.00	631.00	6200	20230823	-55.73	2500	20231101	9.80	4275	-35.79	20240328	2580	6.40	20240105	6200	-55.73	20230823	2500	9.80	20231101	3.23	N	391710	100	41 억	N	N	0	N	N
110	20240712	121230	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2760	10	2	0.36	65800470	23896	50.48	2730	2775	2730	3575	1925	2750	2753.62	-2203	2803	2776	2753	2726	2703	2765	2715	42	825	100	1760	5	1	41503222	1145	49.29	4.37	12	0.06	56.00	631.00	6200	20230823	-55.48	2500	20231101	10.40	4275	-35.44	20240328	2580	6.98	20240105	6200	-55.48	20230823	2500	10.40	20231101	3.23	N	391710	100	41 억	N	N	0	N	N
111	20240712	111226	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2760	10	2	0.36	58133405	21114	44.60	2730	2775	2730	3575	1925	2750	2753.31	-2203	2803	2776	2753	2726	2703	2765	2715	42	825	100	1760	5	1	41503222	1145	49.29	4.37	12	0.05	56.00	631.00	6200	20230823	-55.48	2500	20231101	10.40	4275	-35.44	20240328	2580	6.98	20240105	6200	-55.48	20230823	2500	10.40	20231101	3.23	N	391710	100	41 억	N	N	0	N	N
112	20240712	101228	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2760	10	2	0.36	41060870	14894	31.46	2730	2775	2730	3575	1925	2750	2756.87	-1749	2803	2776	2753	2726	2703	2765	2715	42	825	100	1760	5	1	41503222	1145	49.29	4.37	12	0.04	56.00	631.00	6200	20230823	-55.48	2500	20231101	10.40	4275	-35.44	20240328	2580	6.98	20240105	6200	-55.48	20230823	2500	10.40	20231101	3.23	N	391710	100	41 억	N	N	0	N	N
113	20240712	091225	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2755	5	2	0.18	7459015	2716	5.74	2730	2760	2730	3575	1925	2750	2746.32	-1004	2803	2776	2753	2726	2703	2765	2715	42	825	100	1760	5	1	41503222	1143	49.20	4.37	12	0.01	56.00	631.00	6200	20230823	-55.56	2500	20231101	10.20	4275	-35.56	20240328	2580	6.78	20240105	6200	-55.56	20230823	2500	10.20	20231101	3.23	N	391710	100	41 억	N	N	0	N	N
114	20240711	161219	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2750	-5	5	-0.18	129674230	47071	77.56	2755	2780	2730	3580	1930	2755	2754.87	1063	2815	2785	2755	2725	2695	2785	2725	42	825	100	1760	5	1	41503222	1141	49.11	4.36	12	0.11	56.00	631.00	6200	20230823	-55.65	2500	20231101	10.00	4275	-35.67	20240328	2580	6.59	20240105	6200	-55.65	20230823	2500	10.00	20231101	3.24	N	391710	100	41 억	N	N	519	N	N
115	20240711	151227	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2735	-20	5	-0.73	120941540	43885	72.31	2755	2780	2730	3580	1930	2755	2755.87	1169	2815	2785	2755	2725	2695	2785	2725	42	825	100	1760	5	1	41503222	1135	48.84	4.33	12	0.11	56.00	631.00	6200	20230823	-55.89	2500	20231101	9.40	4275	-36.02	20240328	2580	6.01	20240105	6200	-55.89	20230823	2500	9.40	20231101	3.24	N	391710	100	41 억	N	N	519	N	N
116	20240711	141228	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2745	-10	5	-0.36	103173850	37407	61.64	2755	2780	2730	3580	1930	2755	2758.14	620	2815	2785	2755	2725	2695	2785	2725	42	825	100	1760	5	1	41503222	1139	49.02	4.35	12	0.09	56.00	631.00	6200	20230823	-55.73	2500	20231101	9.80	4275	-35.79	20240328	2580	6.40	20240105	6200	-55.73	20230823	2500	9.80	20231101	3.24	N	391710	100	41 억	N	N	519	N	N
117	20240711	131225	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2750	-5	5	-0.18	91954070	33324	54.91	2755	2780	2730	3580	1930	2755	2759.39	1129	2815	2785	2755	2725	2695	2785	2725	42	825	100	1760	5	1	41503222	1141	49.11	4.36	12	0.08	56.00	631.00	6200	20230823	-55.65	2500	20231101	10.00	4275	-35.67	20240328	2580	6.59	20240105	6200	-55.65	20230823	2500	10.00	20231101	3.24	N	391710	100	41 억	N	N	519	N	N
118	20240711	121223	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2765	10	2	0.36	79347435	28743	47.36	2755	2780	2730	3580	1930	2755	2760.58	3993	2815	2785	2755	2725	2695	2785	2725	42	825	100	1760	5	1	41503222	1148	49.38	4.38	12	0.07	56.00	631.00	6200	20230823	-55.40	2500	20231101	10.60	4275	-35.32	20240328	2580	7.17	20240105	6200	-55.40	20230823	2500	10.60	20231101	3.24	N	391710	100	41 억	N	N	519	N	N
119	20240711	111220	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2765	10	2	0.36	72350950	26210	43.19	2755	2780	2730	3580	1930	2755	2760.43	4802	2815	2785	2755	2725	2695	2785	2725	42	825	100	1760	5	1	41503222	1148	49.38	4.38	12	0.06	56.00	631.00	6200	20230823	-55.40	2500	20231101	10.60	4275	-35.32	20240328	2580	7.17	20240105	6200	-55.40	20230823	2500	10.60	20231101	3.24	N	391710	100	41 억	N	N	519	N	N
120	20240711	101223	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2780	25	2	0.91	56659960	20522	33.82	2755	2780	2730	3580	1930	2755	2760.94	4821	2815	2785	2755	2725	2695	2785	2725	42	825	100	1760	5	1	41503222	1154	49.64	4.41	12	0.05	56.00	631.00	6200	20230823	-55.16	2500	20231101	11.20	4275	-34.97	20240328	2580	7.75	20240105	6200	-55.16	20230823	2500	11.20	20231101	3.24	N	391710	100	41 억	N	N	519	N	N
121	20240711	091220	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2735	-20	5	-0.73	3771710	1377	2.27	2755	2775	2735	3580	1930	2755	2739.08	134	2815	2785	2755	2725	2695	2785	2725	42	825	100	1760	5	1	41503222	1135	48.84	4.33	12	0.00	56.00	631.00	6200	20230823	-55.89	2500	20231101	9.40	4275	-36.02	20240328	2580	6.01	20240105	6200	-55.89	20230823	2500	9.40	20231101	3.24	N	391710	100	41 억	N	N	519	N	N
122	20240710	161213	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2755	0	3	0.00	166563690	60569	137.53	2755	2785	2725	3580	1930	2755	2749.98	9046	2801	2777	2751	2727	2701	2790	2740	42	825	100	1760	5	1	41503222	1143	49.20	4.37	12	0.15	56.00	631.00	6200	20230823	-55.56	2500	20231101	10.20	4275	-35.56	20240328	2580	6.78	20240105	6200	-55.56	20230823	2500	10.20	20231101	3.24	N	391710	100	41 억	N	N	519	N	N
123	20240710	151220	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2760	5	2	0.18	157468150	57272	130.04	2755	2785	2725	3580	1930	2755	2749.48	8233	2801	2777	2751	2727	2701	2790	2740	42	825	100	1760	5	1	41503222	1145	49.29	4.37	12	0.14	56.00	631.00	6200	20230823	-55.48	2500	20231101	10.40	4275	-35.44	20240328	2580	6.98	20240105	6200	-55.48	20230823	2500	10.40	20231101	3.24	N	391710	100	41 억	N	N	0	N	N
124	20240710	141220	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2760	5	2	0.18	116890890	42574	96.67	2755	2785	2725	3580	1930	2755	2745.59	2125	2801	2777	2751	2727	2701	2790	2740	42	825	100	1760	5	1	41503222	1145	49.29	4.37	12	0.10	56.00	631.00	6200	20230823	-55.48	2500	20231101	10.40	4275	-35.44	20240328	2580	6.98	20240105	6200	-55.48	20230823	2500	10.40	20231101	3.24	N	391710	100	41 억	N	N	0	N	N
125	20240710	131219	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2740	-15	5	-0.54	92819400	33833	76.82	2755	2785	2725	3580	1930	2755	2743.46	-963	2801	2777	2751	2727	2701	2790	2740	42	825	100	1760	5	1	41503222	1137	48.93	4.34	12	0.08	56.00	631.00	6200	20230823	-55.81	2500	20231101	9.60	4275	-35.91	20240328	2580	6.20	20240105	6200	-55.81	20230823	2500	9.60	20231101	3.24	N	391710	100	41 억	N	N	0	N	N
126	20240710	121215	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2755	0	3	0.00	75683110	27572	62.60	2755	2785	2725	3580	1930	2755	2744.93	-946	2801	2777	2751	2727	2701	2790	2740	42	825	100	1760	5	1	41503222	1143	49.20	4.37	12	0.07	56.00	631.00	6200	20230823	-55.56	2500	20231101	10.20	4275	-35.56	20240328	2580	6.78	20240105	6200	-55.56	20230823	2500	10.20	20231101	3.24	N	391710	100	41 억	N	N	0	N	N
127	20240710	111217	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2760	5	2	0.18	39620900	14457	32.83	2755	2785	2725	3580	1930	2755	2740.60	-547	2801	2777	2751	2727	2701	2790	2740	42	825	100	1760	5	1	41503222	1145	49.29	4.37	12	0.03	56.00	631.00	6200	20230823	-55.48	2500	20231101	10.40	4275	-35.44	20240328	2580	6.98	20240105	6200	-55.48	20230823	2500	10.40	20231101	3.24	N	391710	100	41 억	N	N	0	N	N
128	20240710	101213	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2735	-20	5	-0.73	20793210	7597	17.25	2755	2785	2725	3580	1930	2755	2737.03	58	2801	2777	2751	2727	2701	2790	2740	42	825	100	1760	5	1	41503222	1135	48.84	4.33	12	0.02	56.00	631.00	6200	20230823	-55.89	2500	20231101	9.40	4275	-36.02	20240328	2580	6.01	20240105	6200	-55.89	20230823	2500	9.40	20231101	3.24	N	391710	100	41 억	N	N	0	N	N
129	20240710	091219	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2750	-5	5	-0.18	2500650	906	2.06	2755	2785	2750	3580	1930	2755	2760.10	-71	2801	2777	2751	2727	2701	2790	2740	42	825	100	1760	5	1	41503222	1141	49.11	4.36	12	0.00	56.00	631.00	6200	20230823	-55.65	2500	20231101	10.00	4275	-35.67	20240328	2580	6.59	20240105	6200	-55.65	20230823	2500	10.00	20231101	3.24	N	391710	100	41 억	N	N	0	N	N
130	20240709	161210	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2755	10	2	0.36	120749805	44038	57.20	2725	2775	2725	3565	1925	2745	2741.87	-2988	2805	2775	2725	2695	2645	2790	2710	42	820	100	1750	5	1	41503222	1143	49.20	4.37	12	0.11	56.00	631.00	6200	20230823	-55.56	2500	20231101	10.20	4275	-35.56	20240328	2580	6.78	20240105	6200	-55.56	20230823	2500	10.20	20231101	3.27	N	391710	100	41 억	N	N	0	N	N
131	20240709	151217	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2735	-10	5	-0.36	111103200	40529	52.65	2725	2775	2725	3565	1925	2745	2741.33	-2537	2805	2775	2725	2695	2645	2790	2710	42	820	100	1750	5	1	41503222	1135	48.84	4.33	12	0.10	56.00	631.00	6200	20230823	-55.89	2500	20231101	9.40	4275	-36.02	20240328	2580	6.01	20240105	6200	-55.89	20230823	2500	9.40	20231101	3.27	N	391710	100	41 억	N	N	0	N	N
132	20240709	141217	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2750	5	2	0.18	92911135	33879	44.01	2725	2775	2725	3565	1925	2745	2742.44	-2989	2805	2775	2725	2695	2645	2790	2710	42	820	100	1750	5	1	41503222	1141	49.11	4.36	12	0.08	56.00	631.00	6200	20230823	-55.65	2500	20231101	10.00	4275	-35.67	20240328	2580	6.59	20240105	6200	-55.65	20230823	2500	10.00	20231101	3.27	N	391710	100	41 억	N	N	0	N	N
133	20240709	131222	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2730	-15	5	-0.55	83875650	30578	39.72	2725	2775	2725	3565	1925	2745	2743.01	-2999	2805	2775	2725	2695	2645	2790	2710	42	820	100	1750	5	1	41503222	1133	48.75	4.33	12	0.07	56.00	631.00	6200	20230823	-55.97	2500	20231101	9.20	4275	-36.14	20240328	2580	5.81	20240105	6200	-55.97	20230823	2500	9.20	20231101	3.27	N	391710	100	41 억	N	N	0	N	N
134	20240709	121222	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2750	5	2	0.18	72139130	26293	34.15	2725	2775	2725	3565	1925	2745	2743.66	-2777	2805	2775	2725	2695	2645	2790	2710	42	820	100	1750	5	1	41503222	1141	49.11	4.36	12	0.06	56.00	631.00	6200	20230823	-55.65	2500	20231101	10.00	4275	-35.67	20240328	2580	6.59	20240105	6200	-55.65	20230823	2500	10.00	20231101	3.27	N	391710	100	41 억	N	N	0	N	N
135	20240709	111223	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2740	-5	5	-0.18	64849155	23631	30.70	2725	2775	2725	3565	1925	2745	2744.24	-2777	2805	2775	2725	2695	2645	2790	2710	42	820	100	1750	5	1	41503222	1137	48.93	4.34	12	0.06	56.00	631.00	6200	20230823	-55.81	2500	20231101	9.60	4275	-35.91	20240328	2580	6.20	20240105	6200	-55.81	20230823	2500	9.60	20231101	3.27	N	391710	100	41 억	N	N	0	N	N
136	20240709	101218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2760	15	2	0.55	33474570	12228	15.88	2725	2775	2725	3565	1925	2745	2737.53	685	2805	2775	2725	2695	2645	2790	2710	42	820	100	1750	5	1	41503222	1145	49.29	4.37	12	0.03	56.00	631.00	6200	20230823	-55.48	2500	20231101	10.40	4275	-35.44	20240328	2580	6.98	20240105	6200	-55.48	20230823	2500	10.40	20231101	3.27	N	391710	100	41 억	N	N	0	N	N
137	20240709	091215	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2730	-15	5	-0.55	7686310	2795	3.63	2725	2775	2725	3565	1925	2745	2750.02	29	2805	2775	2725	2695	2645	2790	2710	42	820	100	1750	5	1	41503222	1133	48.75	4.33	12	0.01	56.00	631.00	6200	20230823	-55.97	2500	20231101	9.20	4275	-36.14	20240328	2580	5.81	20240105	6200	-55.97	20230823	2500	9.20	20231101	3.27	N	391710	100	41 억	N	N	0	N	N
138	20240708	161208	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2745	45	2	1.67	207824660	76578	107.35	2675	2755	2675	3510	1890	2700	2713.88	18808	2756	2727	2681	2652	2606	2742	2667	42	810	100	1720	5	1	41503222	1139	49.02	4.35	12	0.18	56.00	631.00	6200	20230823	-55.73	2500	20231101	9.80	4275	-35.79	20240328	2580	6.40	20240105	6200	-55.73	20230823	2500	9.80	20231101	3.27	N	391710	100	41 억	N	N	25	N	N
139	20240708	151210	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2720	20	2	0.74	193310895	71285	99.93	2675	2755	2675	3510	1890	2700	2711.80	18841	2756	2727	2681	2652	2606	2742	2667	42	810	100	1720	5	1	41503222	1129	48.57	4.31	12	0.17	56.00	631.00	6200	20230823	-56.13	2500	20231101	8.80	4275	-36.37	20240328	2580	5.43	20240105	6200	-56.13	20230823	2500	8.80	20231101	3.27	N	391710	100	41 억	N	N	25	N	N
140	20240708	141212	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2730	30	2	1.11	157104250	58047	81.37	2675	2735	2675	3510	1890	2700	2706.50	20461	2756	2727	2681	2652	2606	2742	2667	42	810	100	1720	5	1	41503222	1133	48.75	4.33	12	0.14	56.00	631.00	6200	20230823	-55.97	2500	20231101	9.20	4275	-36.14	20240328	2580	5.81	20240105	6200	-55.97	20230823	2500	9.20	20231101	3.27	N	391710	100	41 억	N	N	25	N	N
141	20240708	131207	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2730	30	2	1.11	152898415	56503	79.21	2675	2735	2675	3510	1890	2700	2706.02	19723	2756	2727	2681	2652	2606	2742	2667	42	810	100	1720	5	1	41503222	1133	48.75	4.33	12	0.14	56.00	631.00	6200	20230823	-55.97	2500	20231101	9.20	4275	-36.14	20240328	2580	5.81	20240105	6200	-55.97	20230823	2500	9.20	20231101	3.27	N	391710	100	41 억	N	N	25	N	N
142	20240708	121209	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2715	15	2	0.56	116664010	43188	60.54	2675	2720	2675	3510	1890	2700	2701.31	17709	2756	2727	2681	2652	2606	2742	2667	42	810	100	1720	5	1	41503222	1127	48.48	4.30	12	0.10	56.00	631.00	6200	20230823	-56.21	2500	20231101	8.60	4275	-36.49	20240328	2580	5.23	20240105	6200	-56.21	20230823	2500	8.60	20231101	3.27	N	391710	100	41 억	N	N	25	N	N
143	20240708	111207	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2710	10	2	0.37	98409810	36456	51.10	2675	2720	2675	3510	1890	2700	2699.41	16479	2756	2727	2681	2652	2606	2742	2667	42	810	100	1720	5	1	41503222	1125	48.39	4.29	12	0.09	56.00	631.00	6200	20230823	-56.29	2500	20231101	8.40	4275	-36.61	20240328	2580	5.04	20240105	6200	-56.29	20230823	2500	8.40	20231101	3.27	N	391710	100	41 억	N	N	25	N	N
144	20240708	101206	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2720	20	2	0.74	83686565	31009	43.47	2675	2720	2675	3510	1890	2700	2698.78	14169	2756	2727	2681	2652	2606	2742	2667	42	810	100	1720	5	1	41503222	1129	48.57	4.31	12	0.07	56.00	631.00	6200	20230823	-56.13	2500	20231101	8.80	4275	-36.37	20240328	2580	5.43	20240105	6200	-56.13	20230823	2500	8.80	20231101	3.27	N	391710	100	41 억	N	N	25	N	N
145	20240708	091206	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2700	0	3	0.00	21804495	8086	11.33	2675	2720	2675	3510	1890	2700	2696.57	1118	2756	2727	2681	2652	2606	2742	2667	42	810	100	1720	5	1	41503222	1121	48.21	4.28	12	0.02	56.00	631.00	6200	20230823	-56.45	2500	20231101	8.00	4275	-36.84	20240328	2580	4.65	20240105	6200	-56.45	20230823	2500	8.00	20231101	3.27	N	391710	100	41 억	N	N	25	N	N
146	20240705	161200	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2700	55	2	2.08	190038675	71037	58.62	2635	2710	2635	3435	1855	2645	2675.19	10209	2748	2696	2668	2616	2588	2682	2602	42	790	100	1690	5	1	41503222	1121	48.21	4.28	12	0.17	56.00	631.00	6200	20230823	-56.45	2500	20231101	8.00	4275	-36.84	20240328	2580	4.65	20240105	6200	-56.45	20230823	2500	8.00	20231101	3.29	N	391710	100	41 억	N	N	25	N	N
147	20240705	151204	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2680	35	2	1.32	179614340	67164	55.43	2635	2710	2635	3435	1855	2645	2674.27	9400	2748	2696	2668	2616	2588	2682	2602	42	790	100	1690	5	1	41503222	1112	47.86	4.25	12	0.16	56.00	631.00	6200	20230823	-56.77	2500	20231101	7.20	4275	-37.31	20240328	2580	3.88	20240105	6200	-56.77	20230823	2500	7.20	20231101	3.29	N	391710	100	41 억	N	N	0	N	N
148	20240705	141206	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2675	30	2	1.13	136662100	51089	42.16	2635	2710	2635	3435	1855	2645	2674.98	8819	2748	2696	2668	2616	2588	2682	2602	42	790	100	1690	5	1	41503222	1110	47.77	4.24	12	0.12	56.00	631.00	6200	20230823	-56.85	2500	20231101	7.00	4275	-37.43	20240328	2580	3.68	20240105	6200	-56.85	20230823	2500	7.00	20231101	3.29	N	391710	100	41 억	N	N	0	N	N
149	20240705	131204	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2665	20	2	0.76	129863090	48549	40.07	2635	2710	2635	3435	1855	2645	2674.89	8895	2748	2696	2668	2616	2588	2682	2602	42	790	100	1690	5	1	41503222	1106	47.59	4.22	12	0.12	56.00	631.00	6200	20230823	-57.02	2500	20231101	6.60	4275	-37.66	20240328	2580	3.29	20240105	6200	-57.02	20230823	2500	6.60	20231101	3.29	N	391710	100	41 억	N	N	0	N	N
150	20240705	121205	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2665	20	2	0.76	114960675	42963	35.46	2635	2710	2635	3435	1855	2645	2675.81	5917	2748	2696	2668	2616	2588	2682	2602	42	790	100	1690	5	1	41503222	1106	47.59	4.22	12	0.10	56.00	631.00	6200	20230823	-57.02	2500	20231101	6.60	4275	-37.66	20240328	2580	3.29	20240105	6200	-57.02	20230823	2500	6.60	20231101	3.29	N	391710	100	41 억	N	N	0	N	N
151	20240705	111201	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2670	25	2	0.95	98773915	36881	30.44	2635	2710	2635	3435	1855	2645	2678.18	5517	2748	2696	2668	2616	2588	2682	2602	42	790	100	1690	5	1	41503222	1108	47.68	4.23	12	0.09	56.00	631.00	6200	20230823	-56.94	2500	20231101	6.80	4275	-37.54	20240328	2580	3.49	20240105	6200	-56.94	20230823	2500	6.80	20231101	3.29	N	391710	100	41 억	N	N	0	N	N
152	20240705	101201	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2680	35	2	1.32	65949415	24606	20.31	2635	2710	2635	3435	1855	2645	2680.22	4400	2748	2696	2668	2616	2588	2682	2602	42	790	100	1690	5	1	41503222	1112	47.86	4.25	12	0.06	56.00	631.00	6200	20230823	-56.77	2500	20231101	7.20	4275	-37.31	20240328	2580	3.88	20240105	6200	-56.77	20230823	2500	7.20	20231101	3.29	N	391710	100	41 억	N	N	0	N	N
153	20240705	091203	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2670	25	2	0.95	12778860	4824	3.98	2635	2675	2635	3435	1855	2645	2649.02	1486	2748	2696	2668	2616	2588	2682	2602	42	790	100	1690	5	1	41503222	1108	47.68	4.23	12	0.01	56.00	631.00	6200	20230823	-56.94	2500	20231101	6.80	4275	-37.54	20240328	2580	3.49	20240105	6200	-56.94	20230823	2500	6.80	20231101	3.29	N	391710	100	41 억	N	N	0	N	N
154	20240704	161156	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2645	-40	5	-1.49	315743400	118501	80.07	2660	2720	2640	3490	1880	2685	2664.66	-16148	2825	2755	2710	2640	2595	2732	2617	42	805	100	1710	5	1	41503222	1098	47.23	4.19	12	0.29	56.00	631.00	6200	20230823	-57.34	2500	20231101	5.80	4275	-38.13	20240328	2580	2.52	20240105	6200	-57.34	20230823	2500	5.80	20231101	3.36	N	391710	100	41 억	N	N	20	N	N
155	20240704	151201	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2670	-15	5	-0.56	290104730	108816	73.53	2660	2720	2640	3490	1880	2685	2666.01	-15658	2825	2755	2710	2640	2595	2732	2617	42	805	100	1710	5	1	41503222	1108	47.68	4.23	12	0.26	56.00	631.00	6200	20230823	-56.94	2500	20231101	6.80	4275	-37.54	20240328	2580	3.49	20240105	6200	-56.94	20230823	2500	6.80	20231101	3.36	N	391710	100	41 억	N	N	20	N	N
156	20240704	141159	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2650	-35	5	-1.30	246167530	92308	62.37	2660	2720	2640	3490	1880	2685	2666.81	-14595	2825	2755	2710	2640	2595	2732	2617	42	805	100	1710	5	1	41503222	1100	47.32	4.20	12	0.22	56.00	631.00	6200	20230823	-57.26	2500	20231101	6.00	4275	-38.01	20240328	2580	2.71	20240105	6200	-57.26	20230823	2500	6.00	20231101	3.36	N	391710	100	41 억	N	N	20	N	N
157	20240704	131200	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2675	-10	5	-0.37	200187235	75002	50.68	2660	2720	2650	3490	1880	2685	2669.09	-8877	2825	2755	2710	2640	2595	2732	2617	42	805	100	1710	5	1	41503222	1110	47.77	4.24	12	0.18	56.00	631.00	6200	20230823	-56.85	2500	20231101	7.00	4275	-37.43	20240328	2580	3.68	20240105	6200	-56.85	20230823	2500	7.00	20231101	3.36	N	391710	100	41 억	N	N	20	N	N
158	20240704	121159	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2650	-35	5	-1.30	185271310	69419	46.91	2660	2720	2650	3490	1880	2685	2668.88	-5327	2825	2755	2710	2640	2595	2732	2617	42	805	100	1710	5	1	41503222	1100	47.32	4.20	12	0.17	56.00	631.00	6200	20230823	-57.26	2500	20231101	6.00	4275	-38.01	20240328	2580	2.71	20240105	6200	-57.26	20230823	2500	6.00	20231101	3.36	N	391710	100	41 억	N	N	20	N	N
159	20240704	111157	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2680	-5	5	-0.19	100681395	37602	25.41	2660	2720	2660	3490	1880	2685	2677.55	-1345	2825	2755	2710	2640	2595	2732	2617	42	805	100	1710	5	1	41503222	1112	47.86	4.25	12	0.09	56.00	631.00	6200	20230823	-56.77	2500	20231101	7.20	4275	-37.31	20240328	2580	3.88	20240105	6200	-56.77	20230823	2500	7.20	20231101	3.36	N	391710	100	41 억	N	N	20	N	N
160	20240704	101158	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2685	0	3	0.00	61035705	22801	15.41	2660	2720	2660	3490	1880	2685	2676.89	1790	2825	2755	2710	2640	2595	2732	2617	42	805	100	1710	5	1	41503222	1114	47.95	4.26	12	0.05	56.00	631.00	6200	20230823	-56.69	2500	20231101	7.40	4275	-37.19	20240328	2580	4.07	20240105	6200	-56.69	20230823	2500	7.40	20231101	3.36	N	391710	100	41 억	N	N	20	N	N
161	20240704	091200	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2665	-20	5	-0.74	7928575	2977	2.01	2660	2670	2660	3490	1880	2685	2663.28	640	2825	2755	2710	2640	2595	2732	2617	42	805	100	1710	5	1	41503222	1106	47.59	4.22	12	0.01	56.00	631.00	6200	20230823	-57.02	2500	20231101	6.60	4275	-37.66	20240328	2580	3.29	20240105	6200	-57.02	20230823	2500	6.60	20231101	3.36	N	391710	100	41 억	N	N	20	N	N
162	20240703	161154	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2685	-65	5	-2.36	394120950	146373	114.55	2725	2780	2665	3575	1925	2750	2692.60	-6313	2913	2831	2773	2691	2633	2872	2732	42	825	100	1760	5	1	41503222	1114	47.95	4.26	12	0.35	56.00	631.00	6200	20230823	-56.69	2500	20231101	7.40	4275	-37.19	20240328	2580	4.07	20240105	6200	-56.69	20230823	2500	7.40	20231101	3.40	N	391710	100	41 억	N	N	20	N	N
163	20240703	151157	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2675	-75	5	-2.73	379506090	140917	110.28	2725	2780	2665	3575	1925	2750	2693.12	-3034	2913	2831	2773	2691	2633	2872	2732	42	825	100	1760	5	1	41503222	1110	47.77	4.24	12	0.34	56.00	631.00	6200	20230823	-56.85	2500	20231101	7.00	4275	-37.43	20240328	2580	3.68	20240105	6200	-56.85	20230823	2500	7.00	20231101	3.40	N	391710	100	41 억	N	N	0	N	N
164	20240703	141158	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2670	-80	5	-2.91	350048230	129883	101.64	2725	2780	2665	3575	1925	2750	2695.10	-1744	2913	2831	2773	2691	2633	2872	2732	42	825	100	1760	5	1	41503222	1108	47.68	4.23	12	0.31	56.00	631.00	6200	20230823	-56.94	2500	20231101	6.80	4275	-37.54	20240328	2580	3.49	20240105	6200	-56.94	20230823	2500	6.80	20231101	3.40	N	391710	100	41 억	N	N	0	N	N
165	20240703	131157	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2680	-70	5	-2.55	311427265	115426	90.33	2725	2780	2665	3575	1925	2750	2698.07	167	2913	2831	2773	2691	2633	2872	2732	42	825	100	1760	5	1	41503222	1112	47.86	4.25	12	0.28	56.00	631.00	6200	20230823	-56.77	2500	20231101	7.20	4275	-37.31	20240328	2580	3.88	20240105	6200	-56.77	20230823	2500	7.20	20231101	3.40	N	391710	100	41 억	N	N	0	N	N
166	20240703	121156	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2675	-75	5	-2.73	265671835	98343	76.96	2725	2780	2665	3575	1925	2750	2701.48	884	2913	2831	2773	2691	2633	2872	2732	42	825	100	1760	5	1	41503222	1110	47.77	4.24	12	0.24	56.00	631.00	6200	20230823	-56.85	2500	20231101	7.00	4275	-37.43	20240328	2580	3.68	20240105	6200	-56.85	20230823	2500	7.00	20231101	3.40	N	391710	100	41 억	N	N	0	N	N
167	20240703	111158	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2700	-50	5	-1.82	219469365	81116	63.48	2725	2780	2665	3575	1925	2750	2705.62	-3380	2913	2831	2773	2691	2633	2872	2732	42	825	100	1760	5	1	41503222	1121	48.21	4.28	12	0.20	56.00	631.00	6200	20230823	-56.45	2500	20231101	8.00	4275	-36.84	20240328	2580	4.65	20240105	6200	-56.45	20230823	2500	8.00	20231101	3.40	N	391710	100	41 억	N	N	0	N	N
168	20240703	101158	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2705	-45	5	-1.64	97241860	35674	27.92	2725	2780	2700	3575	1925	2750	2725.85	1454	2913	2831	2773	2691	2633	2872	2732	42	825	100	1760	5	1	41503222	1123	48.30	4.29	12	0.09	56.00	631.00	6200	20230823	-56.37	2500	20231101	8.20	4275	-36.73	20240328	2580	4.84	20240105	6200	-56.37	20230823	2500	8.20	20231101	3.40	N	391710	100	41 억	N	N	0	N	N
169	20240703	091155	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2755	5	2	0.18	13029095	4769	3.73	2725	2755	2725	3575	1925	2750	2732.04	1022	2913	2831	2773	2691	2633	2872	2732	42	825	100	1760	5	1	41503222	1143	49.20	4.37	12	0.01	56.00	631.00	6200	20230823	-55.56	2500	20231101	10.20	4275	-35.56	20240328	2580	6.78	20240105	6200	-55.56	20230823	2500	10.20	20231101	3.40	N	391710	100	41 억	N	N	0	N	N
170	20240702	161151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2750	-10	5	-0.36	344939980	126419	236.68	2715	2855	2715	3585	1935	2760	2728.38	-5959	2813	2786	2773	2746	2733	2780	2740	42	825	100	1760	5	1	41503222	1141	49.11	4.36	12	0.30	56.00	631.00	6200	20230823	-55.65	2500	20231101	10.00	4275	-35.67	20240328	2580	6.59	20240105	6200	-55.65	20230823	2500	10.00	20231101	3.40	N	391710	100	41 억	N	N	0	N	N
171	20240702	151153	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2730	-30	5	-1.09	324412015	118925	222.65	2715	2855	2715	3585	1935	2760	2727.78	-4905	2813	2786	2773	2746	2733	2780	2740	42	825	100	1760	5	1	41503222	1133	48.75	4.33	12	0.29	56.00	631.00	6200	20230823	-55.97	2500	20231101	9.20	4275	-36.14	20240328	2580	5.81	20240105	6200	-55.97	20230823	2500	9.20	20231101	3.40	N	391710	100	41 억	N	N	0	N	N
172	20240702	141154	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2725	-35	5	-1.27	309048185	113287	212.10	2715	2855	2715	3585	1935	2760	2727.91	-4475	2813	2786	2773	2746	2733	2780	2740	42	825	100	1760	5	1	41503222	1131	48.66	4.32	12	0.27	56.00	631.00	6200	20230823	-56.05	2500	20231101	9.00	4275	-36.26	20240328	2580	5.62	20240105	6200	-56.05	20230823	2500	9.00	20231101	3.40	N	391710	100	41 억	N	N	0	N	N
173	20240702	131154	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2740	-20	5	-0.72	255220445	93591	175.22	2715	2855	2715	3585	1935	2760	2726.85	-3964	2813	2786	2773	2746	2733	2780	2740	42	825	100	1760	5	1	41503222	1137	48.93	4.34	12	0.23	56.00	631.00	6200	20230823	-55.81	2500	20231101	9.60	4275	-35.91	20240328	2580	6.20	20240105	6200	-55.81	20230823	2500	9.60	20231101	3.40	N	391710	100	41 억	N	N	0	N	N
174	20240702	121154	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2740	-20	5	-0.72	205057865	75231	140.85	2715	2855	2715	3585	1935	2760	2725.55	-3503	2813	2786	2773	2746	2733	2780	2740	42	825	100	1760	5	1	41503222	1137	48.93	4.34	12	0.18	56.00	631.00	6200	20230823	-55.81	2500	20231101	9.60	4275	-35.91	20240328	2580	6.20	20240105	6200	-55.81	20230823	2500	9.60	20231101	3.40	N	391710	100	41 억	N	N	0	N	N
175	20240702	111153	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2715	-45	5	-1.63	195458125	71724	134.28	2715	2855	2715	3585	1935	2760	2724.97	-3306	2813	2786	2773	2746	2733	2780	2740	42	825	100	1760	5	1	41503222	1127	48.48	4.30	12	0.17	56.00	631.00	6200	20230823	-56.21	2500	20231101	8.60	4275	-36.49	20240328	2580	5.23	20240105	6200	-56.21	20230823	2500	8.60	20231101	3.40	N	391710	100	41 억	N	N	0	N	N
176	20240702	101152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2730	-30	5	-1.09	150631895	55244	103.43	2715	2855	2715	3585	1935	2760	2726.45	-5353	2813	2786	2773	2746	2733	2780	2740	42	825	100	1760	5	1	41503222	1133	48.75	4.33	12	0.13	56.00	631.00	6200	20230823	-55.97	2500	20231101	9.20	4275	-36.14	20240328	2580	5.81	20240105	6200	-55.97	20230823	2500	9.20	20231101	3.40	N	391710	100	41 억	N	N	0	N	N
177	20240702	091154	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2745	-15	5	-0.54	90466380	33205	62.17	2715	2855	2715	3585	1935	2760	2724.10	4287	2813	2786	2773	2746	2733	2780	2740	42	825	100	1760	5	1	41503222	1139	49.02	4.35	12	0.08	56.00	631.00	6200	20230823	-55.73	2500	20231101	9.80	4275	-35.79	20240328	2580	6.40	20240105	6200	-55.73	20230823	2500	9.80	20231101	3.40	N	391710	100	41 억	N	N	0	N	N
178	20240701	161149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2760	-10	5	-0.36	144111935	52049	71.70	2790	2800	2760	3600	1940	2770	2768.77	6389	2843	2806	2783	2746	2723	2825	2765	42	830	100	1770	5	1	41503222	1145	49.29	4.37	12	0.13	56.00	631.00	6200	20230823	-55.48	2500	20231101	10.40	4275	-35.44	20240328	2580	6.98	20240105	6200	-55.48	20230823	2500	10.40	20231101	3.48	N	391710	100	41 억	N	N	0	N	N
179	20240701	151152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2770	0	3	0.00	124965945	45117	62.15	2790	2800	2760	3600	1940	2770	2769.82	6987	2843	2806	2783	2746	2723	2825	2765	42	830	100	1770	5	1	41503222	1150	49.46	4.39	12	0.11	56.00	631.00	6200	20230823	-55.32	2500	20231101	10.80	4275	-35.20	20240328	2580	7.36	20240105	6200	-55.32	20230823	2500	10.80	20231101	3.48	N	391710	100	41 억	N	N	0	N	N
180	20240701	141150	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2765	-5	5	-0.18	96995915	34992	48.20	2790	2800	2760	3600	1940	2770	2771.95	6994	2843	2806	2783	2746	2723	2825	2765	42	830	100	1770	5	1	41503222	1148	49.38	4.38	12	0.08	56.00	631.00	6200	20230823	-55.40	2500	20231101	10.60	4275	-35.32	20240328	2580	7.17	20240105	6200	-55.40	20230823	2500	10.60	20231101	3.48	N	391710	100	41 억	N	N	0	N	N
181	20240701	131150	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2765	-5	5	-0.18	83603655	30144	41.52	2790	2800	2760	3600	1940	2770	2773.48	7160	2843	2806	2783	2746	2723	2825	2765	42	830	100	1770	5	1	41503222	1148	49.38	4.38	12	0.07	56.00	631.00	6200	20230823	-55.40	2500	20231101	10.60	4275	-35.32	20240328	2580	7.17	20240105	6200	-55.40	20230823	2500	10.60	20231101	3.48	N	391710	100	41 억	N	N	0	N	N
182	20240701	121153	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2775	5	2	0.18	66807820	24074	33.16	2790	2800	2765	3600	1940	2770	2775.10	6500	2843	2806	2783	2746	2723	2825	2765	42	830	100	1770	5	1	41503222	1152	49.55	4.40	12	0.06	56.00	631.00	6200	20230823	-55.24	2500	20231101	11.00	4275	-35.09	20240328	2580	7.56	20240105	6200	-55.24	20230823	2500	11.00	20231101	3.48	N	391710	100	41 억	N	N	0	N	N
183	20240701	111146	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2790	20	2	0.72	56028975	20195	27.82	2790	2800	2765	3600	1940	2770	2774.40	6508	2843	2806	2783	2746	2723	2825	2765	42	830	100	1770	5	1	41503222	1158	49.82	4.42	12	0.05	56.00	631.00	6200	20230823	-55.00	2500	20231101	11.60	4275	-34.74	20240328	2580	8.14	20240105	6200	-55.00	20230823	2500	11.60	20231101	3.48	N	391710	100	41 억	N	N	0	N	N
184	20240701	101145	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2770	0	3	0.00	46550890	16779	23.11	2790	2800	2765	3600	1940	2770	2774.35	5366	2843	2806	2783	2746	2723	2825	2765	42	830	100	1770	5	1	41503222	1150	49.46	4.39	12	0.04	56.00	631.00	6200	20230823	-55.32	2500	20231101	10.80	4275	-35.20	20240328	2580	7.36	20240105	6200	-55.32	20230823	2500	10.80	20231101	3.48	N	391710	100	41 억	N	N	0	N	N
185	20240701	091143	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2780	10	2	0.36	5638710	2027	2.79	2790	2790	2780	3600	1940	2770	2781.80	266	2843	2806	2783	2746	2723	2825	2765	42	830	100	1770	5	1	41503222	1154	49.64	4.41	12	0.00	56.00	631.00	6200	20230823	-55.16	2500	20231101	11.20	4275	-34.97	20240328	2580	7.75	20240105	6200	-55.16	20230823	2500	11.20	20231101	3.48	N	391710	100	41 억	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History