KissMeData/049950/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

81 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	160531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20650	300	2	1.47	409931450	20070	95.10	20350	20800	20100	26450	14250	20350	20425.02	0.89	6531	21083	20716	20483	20116	19883	20600	20000	44	6100	500	14650	50	1	8817884	1821	51.50	1.29	12	0.23	401.00	16046.00	56000	20230802	-63.13	20050	20240725	2.99	35000	-41.00	20240102	20050	2.99	20240725	56000	-63.13	20230802	20050	2.99	20240725	4.05	N	049950	500	44 억	78110	N	N	7	N	N
3	20240731	150533	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20750	400	2	1.97	367662850	18024	85.41	20350	20800	20100	26450	14250	20350	20398.52	0.89	5545	21083	20716	20483	20116	19883	20600	20000	44	6100	500	14650	50	1	8817884	1830	51.75	1.29	12	0.20	401.00	16046.00	56000	20230802	-62.95	20050	20240725	3.49	35000	-40.71	20240102	20050	3.49	20240725	56000	-62.95	20230802	20050	3.49	20240725	4.05	N	049950	500	44 억	78110	N	N	3	N	N
4	20240731	140536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20400	50	2	0.25	263675800	12965	61.43	20350	20650	20100	26450	14250	20350	20337.51	0.89	3234	21083	20716	20483	20116	19883	20600	20000	44	6100	500	14650	50	1	8817884	1799	50.87	1.27	12	0.15	401.00	16046.00	56000	20230802	-63.57	20050	20240725	1.75	35000	-41.71	20240102	20050	1.75	20240725	56000	-63.57	20230802	20050	1.75	20240725	4.05	N	049950	500	44 억	78110	N	N	3	N	N
5	20240731	130535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20300	-50	5	-0.25	157430500	7759	36.77	20350	20500	20100	26450	14250	20350	20290.05	0.89	52	21083	20716	20483	20116	19883	20600	20000	44	6100	500	14650	50	1	8817884	1790	50.62	1.27	12	0.09	401.00	16046.00	56000	20230802	-63.75	20050	20240725	1.25	35000	-42.00	20240102	20050	1.25	20240725	56000	-63.75	20230802	20050	1.25	20240725	4.05	N	049950	500	44 억	78110	N	N	3	N	N
6	20240731	120536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20200	-150	5	-0.74	130492850	6434	30.49	20350	20500	20100	26450	14250	20350	20281.76	0.89	-471	21083	20716	20483	20116	19883	20600	20000	44	6100	500	14650	50	1	8817884	1781	50.37	1.26	12	0.07	401.00	16046.00	56000	20230802	-63.93	20050	20240725	0.75	35000	-42.29	20240102	20050	0.75	20240725	56000	-63.93	20230802	20050	0.75	20240725	4.05	N	049950	500	44 억	78110	N	N	3	N	N
7	20240731	110536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20250	-100	5	-0.49	106729550	5259	24.92	20350	20500	20100	26450	14250	20350	20294.65	0.89	-423	21083	20716	20483	20116	19883	20600	20000	44	6100	500	14650	50	1	8817884	1786	50.50	1.26	12	0.06	401.00	16046.00	56000	20230802	-63.84	20050	20240725	1.00	35000	-42.14	20240102	20050	1.00	20240725	56000	-63.84	20230802	20050	1.00	20240725	4.05	N	049950	500	44 억	78110	N	N	3	N	N
8	20240731	100535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20450	100	2	0.49	65280650	3218	15.25	20350	20500	20100	26450	14250	20350	20286.09	0.89	311	21083	20716	20483	20116	19883	20600	20000	44	6100	500	14650	50	1	8817884	1803	51.00	1.27	12	0.04	401.00	16046.00	56000	20230802	-63.48	20050	20240725	2.00	35000	-41.57	20240102	20050	2.00	20240725	56000	-63.48	20230802	20050	2.00	20240725	4.05	N	049950	500	44 억	78110	N	N	3	N	N
9	20240731	090529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20350	0	3	0.00	6756200	332	1.57	20350	20350	20350	26450	14250	20350	20350.00	0.89	131	21083	20716	20483	20116	19883	20600	20000	44	6100	500	14650	50	1	8817884	1794	50.75	1.27	12	0.00	401.00	16046.00	56000	20230802	-63.66	20050	20240725	1.50	35000	-41.86	20240102	20050	1.50	20240725	56000	-63.66	20230802	20050	1.50	20240725	4.05	N	049950	500	44 억	78110	N	N	3	N	N
10	20240730	160520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20350	-350	5	-1.69	430038500	21059	64.67	20850	20850	20250	26900	14500	20700	20420.71	0.97	-7179	21300	21000	20700	20400	20100	21150	20550	44	6200	500	14900	50	1	8817884	1794	50.75	1.27	12	0.24	401.00	16046.00	56000	20230802	-63.66	20050	20240725	1.50	35000	-41.86	20240102	20050	1.50	20240725	56000	-63.66	20230802	20050	1.50	20240725	4.07	N	049950	500	44 억	85094	N	N	3	N	N
11	20240730	150530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20450	-250	5	-1.21	385474150	18866	57.94	20850	20850	20250	26900	14500	20700	20432.20	0.97	-7610	21300	21000	20700	20400	20100	21150	20550	44	6200	500	14900	50	1	8817884	1803	51.00	1.27	12	0.21	401.00	16046.00	56000	20230802	-63.48	20050	20240725	2.00	35000	-41.57	20240102	20050	2.00	20240725	56000	-63.48	20230802	20050	2.00	20240725	4.07	N	049950	500	44 억	85094	N	N	496	N	N
12	20240730	140522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20450	-250	5	-1.21	329617500	16130	49.54	20850	20850	20250	26900	14500	20700	20435.04	0.97	-7817	21300	21000	20700	20400	20100	21150	20550	44	6200	500	14900	50	1	8817884	1803	51.00	1.27	12	0.18	401.00	16046.00	56000	20230802	-63.48	20050	20240725	2.00	35000	-41.57	20240102	20050	2.00	20240725	56000	-63.48	20230802	20050	2.00	20240725	4.07	N	049950	500	44 억	85094	N	N	496	N	N
13	20240730	130527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20250	-450	5	-2.17	217731800	10653	32.72	20850	20850	20250	26900	14500	20700	20438.52	0.97	-4391	21300	21000	20700	20400	20100	21150	20550	44	6200	500	14900	50	1	8817884	1786	50.50	1.26	12	0.12	401.00	16046.00	56000	20230802	-63.84	20050	20240725	1.00	35000	-42.14	20240102	20050	1.00	20240725	56000	-63.84	20230802	20050	1.00	20240725	4.07	N	049950	500	44 억	85094	N	N	496	N	N
14	20240730	120523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20450	-250	5	-1.21	181302650	8859	27.21	20850	20850	20350	26900	14500	20700	20465.34	0.97	-3180	21300	21000	20700	20400	20100	21150	20550	44	6200	500	14900	50	1	8817884	1803	51.00	1.27	12	0.10	401.00	16046.00	56000	20230802	-63.48	20050	20240725	2.00	35000	-41.57	20240102	20050	2.00	20240725	56000	-63.48	20230802	20050	2.00	20240725	4.07	N	049950	500	44 억	85094	N	N	496	N	N
15	20240730	110528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20450	-250	5	-1.21	135864950	6631	20.36	20850	20850	20350	26900	14500	20700	20489.33	0.97	-2338	21300	21000	20700	20400	20100	21150	20550	44	6200	500	14900	50	1	8817884	1803	51.00	1.27	12	0.08	401.00	16046.00	56000	20230802	-63.48	20050	20240725	2.00	35000	-41.57	20240102	20050	2.00	20240725	56000	-63.48	20230802	20050	2.00	20240725	4.07	N	049950	500	44 억	85094	N	N	496	N	N
16	20240730	100528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20500	-200	5	-0.97	114852200	5603	17.21	20850	20850	20350	26900	14500	20700	20498.30	0.97	-2015	21300	21000	20700	20400	20100	21150	20550	44	6200	500	14900	50	1	8817884	1808	51.12	1.28	12	0.06	401.00	16046.00	56000	20230802	-63.39	20050	20240725	2.24	35000	-41.43	20240102	20050	2.24	20240725	56000	-63.39	20230802	20050	2.24	20240725	4.07	N	049950	500	44 억	85094	N	N	496	N	N
17	20240730	090530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20500	-200	5	-0.97	17527350	848	2.60	20850	20850	20500	26900	14500	20700	20669.01	0.97	-392	21300	21000	20700	20400	20100	21150	20550	44	6200	500	14900	50	1	8817884	1808	51.12	1.28	12	0.01	401.00	16046.00	56000	20230802	-63.39	20050	20240725	2.24	35000	-41.43	20240102	20050	2.24	20240725	56000	-63.39	20230802	20050	2.24	20240725	4.07	N	049950	500	44 억	85094	N	N	496	N	N
18	20240729	160521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20700	100	2	0.49	665941900	32269	109.05	20400	21000	20400	26750	14450	20600	20637.20	0.92	3788	21033	20816	20533	20316	20033	20925	20425	44	6150	500	14830	50	1	8817884	1825	51.62	1.29	12	0.37	401.00	16046.00	56000	20230802	-63.04	20050	20240725	3.24	35000	-40.86	20240102	20050	3.24	20240725	56000	-63.04	20230802	20050	3.24	20240725	4.06	N	049950	500	44 억	80984	N	N	496	N	N
19	20240729	150526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20850	250	2	1.21	634874250	30770	103.98	20400	21000	20400	26750	14450	20600	20632.90	0.92	3911	21033	20816	20533	20316	20033	20925	20425	44	6150	500	14830	50	1	8817884	1839	52.00	1.30	12	0.35	401.00	16046.00	56000	20230802	-62.77	20050	20240725	3.99	35000	-40.43	20240102	20050	3.99	20240725	56000	-62.77	20230802	20050	3.99	20240725	4.06	N	049950	500	44 억	80984	N	N	78	N	N
20	20240729	140530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20900	300	2	1.46	553729450	26870	90.80	20400	21000	20400	26750	14450	20600	20607.72	0.92	4915	21033	20816	20533	20316	20033	20925	20425	44	6150	500	14830	50	1	8817884	1843	52.12	1.30	12	0.30	401.00	16046.00	56000	20230802	-62.68	20050	20240725	4.24	35000	-40.29	20240102	20050	4.24	20240725	56000	-62.68	20230802	20050	4.24	20240725	4.06	N	049950	500	44 억	80984	N	N	78	N	N
21	20240729	130531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20700	100	2	0.49	370709050	18057	61.02	20400	21000	20400	26750	14450	20600	20529.94	0.92	1370	21033	20816	20533	20316	20033	20925	20425	44	6150	500	14830	50	1	8817884	1825	51.62	1.29	12	0.20	401.00	16046.00	56000	20230802	-63.04	20050	20240725	3.24	35000	-40.86	20240102	20050	3.24	20240725	56000	-63.04	20230802	20050	3.24	20240725	4.06	N	049950	500	44 억	80984	N	N	78	N	N
22	20240729	120525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20650	50	2	0.24	335938600	16380	55.35	20400	21000	20400	26750	14450	20600	20509.07	0.92	1284	21033	20816	20533	20316	20033	20925	20425	44	6150	500	14830	50	1	8817884	1821	51.50	1.29	12	0.19	401.00	16046.00	56000	20230802	-63.13	20050	20240725	2.99	35000	-41.00	20240102	20050	2.99	20240725	56000	-63.13	20230802	20050	2.99	20240725	4.06	N	049950	500	44 억	80984	N	N	78	N	N
23	20240729	110525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20550	-50	5	-0.24	300543850	14663	49.55	20400	21000	20400	26750	14450	20600	20496.75	0.92	2016	21033	20816	20533	20316	20033	20925	20425	44	6150	500	14830	50	1	8817884	1812	51.25	1.28	12	0.17	401.00	16046.00	56000	20230802	-63.30	20050	20240725	2.49	35000	-41.29	20240102	20050	2.49	20240725	56000	-63.30	20230802	20050	2.49	20240725	4.06	N	049950	500	44 억	80984	N	N	78	N	N
24	20240729	100523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20750	150	2	0.73	267862250	13074	44.18	20400	21000	20400	26750	14450	20600	20488.16	0.92	2839	21033	20816	20533	20316	20033	20925	20425	44	6150	500	14830	50	1	8817884	1830	51.75	1.29	12	0.15	401.00	16046.00	56000	20230802	-62.95	20050	20240725	3.49	35000	-40.71	20240102	20050	3.49	20240725	56000	-62.95	20230802	20050	3.49	20240725	4.06	N	049950	500	44 억	80984	N	N	78	N	N
25	20240729	090521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20500	-100	5	-0.49	135685350	6638	22.43	20400	21000	20400	26750	14450	20600	20440.70	0.92	1603	21033	20816	20533	20316	20033	20925	20425	44	6150	500	14830	50	1	8817884	1808	51.12	1.28	12	0.08	401.00	16046.00	56000	20230802	-63.39	20050	20240725	2.24	35000	-41.43	20240102	20050	2.24	20240725	56000	-63.39	20230802	20050	2.24	20240725	4.06	N	049950	500	44 억	80984	N	N	78	N	N
26	20240726	160514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20600	200	2	0.98	600391150	29277	69.71	20300	20750	20250	26500	14300	20400	20507.06	0.89	2709	21300	20850	20450	20000	19600	20650	19800	44	6100	500	14680	50	1	8817884	1816	51.37	1.28	12	0.33	401.00	16046.00	56000	20230802	-63.21	20050	20240725	2.74	35000	-41.14	20240102	20050	2.74	20240725	56000	-63.21	20230802	20050	2.74	20240725	4.09	N	049950	500	44 억	78304	N	N	78	N	N
27	20240726	150519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20400	0	3	0.00	544370950	26553	63.22	20300	20750	20250	26500	14300	20400	20501.30	0.89	2202	21300	20850	20450	20000	19600	20650	19800	44	6100	500	14680	50	1	8817884	1799	50.87	1.27	12	0.30	401.00	16046.00	56000	20230802	-63.57	20050	20240725	1.75	35000	-41.71	20240102	20050	1.75	20240725	56000	-63.57	20230802	20050	1.75	20240725	4.09	N	049950	500	44 억	78304	N	N	6	N	N
28	20240726	140521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20500	100	2	0.49	490928850	23942	57.00	20300	20750	20250	26500	14300	20400	20504.92	0.89	2187	21300	20850	20450	20000	19600	20650	19800	44	6100	500	14680	50	1	8817884	1808	51.12	1.28	12	0.27	401.00	16046.00	56000	20230802	-63.39	20050	20240725	2.24	35000	-41.43	20240102	20050	2.24	20240725	56000	-63.39	20230802	20050	2.24	20240725	4.09	N	049950	500	44 억	78304	N	N	6	N	N
29	20240726	130521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20650	250	2	1.23	273406450	13344	31.77	20300	20750	20250	26500	14300	20400	20489.09	0.89	1979	21300	20850	20450	20000	19600	20650	19800	44	6100	500	14680	50	1	8817884	1821	51.50	1.29	12	0.15	401.00	16046.00	56000	20230802	-63.13	20050	20240725	2.99	35000	-41.00	20240102	20050	2.99	20240725	56000	-63.13	20230802	20050	2.99	20240725	4.09	N	049950	500	44 억	78304	N	N	6	N	N
30	20240726	120524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20650	250	2	1.23	255106100	12456	29.66	20300	20750	20250	26500	14300	20400	20480.58	0.89	2112	21300	20850	20450	20000	19600	20650	19800	44	6100	500	14680	50	1	8817884	1821	51.50	1.29	12	0.14	401.00	16046.00	56000	20230802	-63.13	20050	20240725	2.99	35000	-41.00	20240102	20050	2.99	20240725	56000	-63.13	20230802	20050	2.99	20240725	4.09	N	049950	500	44 억	78304	N	N	6	N	N
31	20240726	110522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20600	200	2	0.98	221770600	10840	25.81	20300	20700	20250	26500	14300	20400	20458.54	0.89	1579	21300	20850	20450	20000	19600	20650	19800	44	6100	500	14680	50	1	8817884	1816	51.37	1.28	12	0.12	401.00	16046.00	56000	20230802	-63.21	20050	20240725	2.74	35000	-41.14	20240102	20050	2.74	20240725	56000	-63.21	20230802	20050	2.74	20240725	4.09	N	049950	500	44 억	78304	N	N	6	N	N
32	20240726	100522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20550	150	2	0.74	153078900	7501	17.86	20300	20650	20250	26500	14300	20400	20407.80	0.89	1774	21300	20850	20450	20000	19600	20650	19800	44	6100	500	14680	50	1	8817884	1812	51.25	1.28	12	0.09	401.00	16046.00	56000	20230802	-63.30	20050	20240725	2.49	35000	-41.29	20240102	20050	2.49	20240725	56000	-63.30	20230802	20050	2.49	20240725	4.09	N	049950	500	44 억	78304	N	N	6	N	N
33	20240726	090518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20450	50	2	0.25	18547450	912	2.17	20300	20500	20300	26500	14300	20400	20337.12	0.89	287	21300	20850	20450	20000	19600	20650	19800	44	6100	500	14680	50	1	8817884	1803	51.00	1.27	12	0.01	401.00	16046.00	56000	20230802	-63.48	20050	20240725	2.00	35000	-41.57	20240102	20050	2.00	20240725	56000	-63.48	20230802	20050	2.00	20240725	4.09	N	049950	500	44 억	78304	N	N	6	N	N
34	20240725	160518	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20400	-600	5	-2.86	839832450	41398	139.55	20650	20900	20050	27300	14700	21000	20286.23	0.84	4181	21833	21416	20833	20416	19833	21625	20625	44	6300	500	15120	50	1	8817884	1799	50.87	1.27	12	0.47	401.00	16046.00	56000	20230802	-63.57	20050	20240725	1.75	35000	-41.71	20240102	20050	1.75	20240725	56000	-63.57	20230802	20050	1.75	20240725	4.23	N	049950	500	44 억	73862	N	N	6	N	N
35	20240725	150526	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20350	-650	5	-3.10	799545750	39422	132.89	20650	20900	20050	27300	14700	21000	20281.71	0.84	4106	21833	21416	20833	20416	19833	21625	20625	44	6300	500	15120	50	1	8817884	1794	50.75	1.27	12	0.45	401.00	16046.00	56000	20230802	-63.66	20050	20240725	1.50	35000	-41.86	20240102	20050	1.50	20240725	56000	-63.66	20230802	20050	1.50	20240725	4.23	N	049950	500	44 억	73862	N	N	205	N	N
36	20240725	140524	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20550	-450	5	-2.14	705283450	34823	117.39	20650	20900	20050	27300	14700	21000	20253.38	0.84	5203	21833	21416	20833	20416	19833	21625	20625	44	6300	500	15120	50	1	8817884	1812	51.25	1.28	12	0.39	401.00	16046.00	56000	20230802	-63.30	20050	20240725	2.49	35000	-41.29	20240102	20050	2.49	20240725	56000	-63.30	20230802	20050	2.49	20240725	4.23	N	049950	500	44 억	73862	N	N	205	N	N
37	20240725	130520	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20450	-550	5	-2.62	674358400	33313	112.30	20650	20900	20050	27300	14700	21000	20243.10	0.84	4895	21833	21416	20833	20416	19833	21625	20625	44	6300	500	15120	50	1	8817884	1803	51.00	1.27	12	0.38	401.00	16046.00	56000	20230802	-63.48	20050	20240725	2.00	35000	-41.57	20240102	20050	2.00	20240725	56000	-63.48	20230802	20050	2.00	20240725	4.23	N	049950	500	44 억	73862	N	N	205	N	N
38	20240725	120522	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20450	-550	5	-2.62	634298500	31343	105.66	20650	20900	20050	27300	14700	21000	20237.33	0.84	4587	21833	21416	20833	20416	19833	21625	20625	44	6300	500	15120	50	1	8817884	1803	51.00	1.27	12	0.36	401.00	16046.00	56000	20230802	-63.48	20050	20240725	2.00	35000	-41.57	20240102	20050	2.00	20240725	56000	-63.48	20230802	20050	2.00	20240725	4.23	N	049950	500	44 억	73862	N	N	205	N	N
39	20240725	110519	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20350	-650	5	-3.10	573342250	28344	95.55	20650	20900	20050	27300	14700	21000	20227.99	0.84	3665	21833	21416	20833	20416	19833	21625	20625	44	6300	500	15120	50	1	8817884	1794	50.75	1.27	12	0.32	401.00	16046.00	56000	20230802	-63.66	20050	20240725	1.50	35000	-41.86	20240102	20050	1.50	20240725	56000	-63.66	20230802	20050	1.50	20240725	4.23	N	049950	500	44 억	73862	N	N	205	N	N
40	20240725	100519	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20250	-750	5	-3.57	494585350	24449	82.42	20650	20900	20050	27300	14700	21000	20229.27	0.84	1719	21833	21416	20833	20416	19833	21625	20625	44	6300	500	15120	50	1	8817884	1786	50.50	1.26	12	0.28	401.00	16046.00	56000	20230802	-63.84	20050	20240725	1.00	35000	-42.14	20240102	20050	1.00	20240725	56000	-63.84	20230802	20050	1.00	20240725	4.23	N	049950	500	44 억	73862	N	N	205	N	N
41	20240725	090517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20600	-400	5	-1.90	15692000	760	2.56	20650	20900	20600	27300	14700	21000	20647.37	0.84	-58	21833	21416	20833	20416	19833	21625	20625	44	6300	500	15120	50	1	8817884	1816	51.37	1.28	12	0.01	401.00	16046.00	56000	20230802	-63.21	20250	20240724	1.73	35000	-41.14	20240102	20250	1.73	20240724	56000	-63.21	20230802	20250	1.73	20240724	4.23	N	049950	500	44 억	73862	N	N	205	N	N
42	20240724	160514	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21000	500	2	2.44	608904950	29288	66.83	20250	21250	20250	26650	14350	20500	20790.18	0.82	1739	21566	21032	20766	20232	19966	20900	20100	44	6150	500	14760	50	1	8817884	1852	52.37	1.31	12	0.33	401.00	16046.00	56000	20230802	-62.50	20250	20240724	3.70	35000	-40.00	20240102	20250	3.70	20240724	56000	-62.50	20230802	20250	3.70	20240724	4.30	N	049950	500	44 억	72160	N	N	205	N	N
43	20240724	150522	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21150	650	2	3.17	524769650	25311	57.76	20250	21150	20250	26650	14350	20500	20733.75	0.82	1671	21566	21032	20766	20232	19966	20900	20100	44	6150	500	14760	50	1	8817884	1865	52.74	1.32	12	0.29	401.00	16046.00	56000	20230802	-62.23	20250	20240724	4.44	35000	-39.57	20240102	20250	4.44	20240724	56000	-62.23	20230802	20250	4.44	20240724	4.30	N	049950	500	44 억	72160	N	N	0	N	N
44	20240724	140519	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20650	150	2	0.73	414042150	20039	45.73	20250	21150	20250	26650	14350	20500	20662.59	0.82	2547	21566	21032	20766	20232	19966	20900	20100	44	6150	500	14760	50	1	8817884	1821	51.50	1.29	12	0.23	401.00	16046.00	56000	20230802	-63.13	20250	20240724	1.98	35000	-41.00	20240102	20250	1.98	20240724	56000	-63.13	20230802	20250	1.98	20240724	4.30	N	049950	500	44 억	72160	N	N	0	N	N
45	20240724	130523	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20650	150	2	0.73	358153700	17319	39.52	20250	21150	20250	26650	14350	20500	20680.81	0.82	1765	21566	21032	20766	20232	19966	20900	20100	44	6150	500	14760	50	1	8817884	1821	51.50	1.29	12	0.20	401.00	16046.00	56000	20230802	-63.13	20250	20240724	1.98	35000	-41.00	20240102	20250	1.98	20240724	56000	-63.13	20230802	20250	1.98	20240724	4.30	N	049950	500	44 억	72160	N	N	0	N	N
46	20240724	120524	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20850	350	2	1.71	286088450	13852	31.61	20250	21150	20250	26650	14350	20500	20654.28	0.82	2071	21566	21032	20766	20232	19966	20900	20100	44	6150	500	14760	50	1	8817884	1839	52.00	1.30	12	0.16	401.00	16046.00	56000	20230802	-62.77	20250	20240724	2.96	35000	-40.43	20240102	20250	2.96	20240724	56000	-62.77	20230802	20250	2.96	20240724	4.30	N	049950	500	44 억	72160	N	N	0	N	N
47	20240724	110521	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20900	400	2	1.95	275707550	13354	30.47	20250	21150	20250	26650	14350	20500	20647.11	0.82	2074	21566	21032	20766	20232	19966	20900	20100	44	6150	500	14760	50	1	8817884	1843	52.12	1.30	12	0.15	401.00	16046.00	56000	20230802	-62.68	20250	20240724	3.21	35000	-40.29	20240102	20250	3.21	20240724	56000	-62.68	20230802	20250	3.21	20240724	4.30	N	049950	500	44 억	72160	N	N	0	N	N
48	20240724	100520	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20800	300	2	1.46	242193950	11747	26.80	20250	21150	20250	26650	14350	20500	20618.47	0.82	2005	21566	21032	20766	20232	19966	20900	20100	44	6150	500	14760	50	1	8817884	1834	51.87	1.30	12	0.13	401.00	16046.00	56000	20230802	-62.86	20250	20240724	2.72	35000	-40.57	20240102	20250	2.72	20240724	56000	-62.86	20230802	20250	2.72	20240724	4.30	N	049950	500	44 억	72160	N	N	0	N	N
49	20240724	090519	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20450	-50	5	-0.24	103157150	5081	11.59	20250	20600	20250	26650	14350	20500	20298.77	0.82	1392	21566	21032	20766	20232	19966	20900	20100	44	6150	500	14760	50	1	8817884	1803	51.00	1.27	12	0.06	401.00	16046.00	56000	20230802	-63.48	20250	20240724	0.99	35000	-41.57	20240102	20250	0.99	20240724	56000	-63.48	20230802	20250	0.99	20240724	4.30	N	049950	500	44 억	72160	N	N	0	N	N
50	20240723	160511	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20500	-500	5	-2.38	908545800	43685	77.54	21000	21300	20500	27300	14700	21000	20798.12	0.81	1102	22300	21650	21300	20650	20300	21475	20475	44	6300	500	15120	50	1	8817884	1808	51.12	1.28	12	0.50	401.00	16046.00	56000	20230802	-63.39	20500	20240723	0.00	35000	-41.43	20240102	20500	0.00	20240723	56000	-63.39	20230802	20500	0.00	20240723	4.43	N	049950	500	44 억	71057	N	N	111	N	N
51	20240723	150525	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20550	-450	5	-2.14	803329350	38573	68.47	21000	21300	20500	27300	14700	21000	20826.21	0.81	486	22300	21650	21300	20650	20300	21475	20475	44	6300	500	15120	50	1	8817884	1812	51.25	1.28	12	0.44	401.00	16046.00	56000	20230802	-63.30	20500	20240723	0.24	35000	-41.29	20240102	20500	0.24	20240723	56000	-63.30	20230802	20500	0.24	20240723	4.43	N	049950	500	44 억	71057	N	N	111	N	N
52	20240723	140514	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20800	-200	5	-0.95	443668400	21150	37.54	21000	21300	20750	27300	14700	21000	20977.23	0.81	-902	22300	21650	21300	20650	20300	21475	20475	44	6300	500	15120	50	1	8817884	1834	51.87	1.30	12	0.24	401.00	16046.00	56000	20230802	-62.86	20750	20240723	0.24	35000	-40.57	20240102	20750	0.24	20240723	56000	-62.86	20230802	20750	0.24	20240723	4.43	N	049950	500	44 억	71057	N	N	111	N	N
53	20240723	130513	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20850	-150	5	-0.71	357326350	17003	30.18	21000	21300	20750	27300	14700	21000	21015.49	0.81	-409	22300	21650	21300	20650	20300	21475	20475	44	6300	500	15120	50	1	8817884	1839	52.00	1.30	12	0.19	401.00	16046.00	56000	20230802	-62.77	20750	20240723	0.48	35000	-40.43	20240102	20750	0.48	20240723	56000	-62.77	20230802	20750	0.48	20240723	4.43	N	049950	500	44 억	71057	N	N	111	N	N
54	20240723	120517	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20850	-150	5	-0.71	325234200	15465	27.45	21000	21300	20750	27300	14700	21000	21030.34	0.81	-1089	22300	21650	21300	20650	20300	21475	20475	44	6300	500	15120	50	1	8817884	1839	52.00	1.30	12	0.18	401.00	16046.00	56000	20230802	-62.77	20750	20240723	0.48	35000	-40.43	20240102	20750	0.48	20240723	56000	-62.77	20230802	20750	0.48	20240723	4.43	N	049950	500	44 억	71057	N	N	111	N	N
55	20240723	110518	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	20900	-100	5	-0.48	260941300	12389	21.99	21000	21300	20750	27300	14700	21000	21062.34	0.81	-198	22300	21650	21300	20650	20300	21475	20475	44	6300	500	15120	50	1	8817884	1843	52.12	1.30	12	0.14	401.00	16046.00	56000	20230802	-62.68	20750	20240723	0.72	35000	-40.29	20240102	20750	0.72	20240723	56000	-62.68	20230802	20750	0.72	20240723	4.43	N	049950	500	44 억	71057	N	N	111	N	N
56	20240723	100516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21050	50	2	0.24	171069350	8090	14.36	21000	21300	21000	27300	14700	21000	21145.78	0.81	377	22300	21650	21300	20650	20300	21475	20475	44	6300	500	15120	50	1	8817884	1856	52.49	1.31	12	0.09	401.00	16046.00	56000	20230802	-62.41	20950	20240722	0.48	35000	-39.86	20240102	20950	0.48	20240722	56000	-62.41	20230802	20950	0.48	20240722	4.43	N	049950	500	44 억	71057	N	N	111	N	N
57	20240723	090518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21250	250	2	1.19	21959950	1044	1.85	21000	21250	21000	27300	14700	21000	21034.43	0.81	121	22300	21650	21300	20650	20300	21475	20475	44	6300	500	15120	50	1	8817884	1874	52.99	1.32	12	0.01	401.00	16046.00	56000	20230802	-62.05	20950	20240722	1.43	35000	-39.29	20240102	20950	1.43	20240722	56000	-62.05	20230802	20950	1.43	20240722	4.43	N	049950	500	44 억	71057	N	N	111	N	N
58	20240722	160511	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21000	-650	5	-3.00	1175094650	55586	141.16	21550	21950	20950	28100	15200	21650	21140.19	0.80	138	22450	22050	21850	21450	21250	21950	21350	44	6450	500	15580	50	1	8817884	1852	52.37	1.31	12	0.63	401.00	16046.00	56000	20230802	-62.50	20950	20240722	0.24	35000	-40.00	20240102	20950	0.24	20240722	56000	-62.50	20230802	20950	0.24	20240722	4.50	N	049950	500	44 억	70917	N	N	111	N	N
59	20240722	150517	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21050	-600	5	-2.77	1127825050	53335	135.44	21550	21950	20950	28100	15200	21650	21146.06	0.80	-106	22450	22050	21850	21450	21250	21950	21350	44	6450	500	15580	50	1	8817884	1856	52.49	1.31	12	0.60	401.00	16046.00	56000	20230802	-62.41	20950	20240722	0.48	35000	-39.86	20240102	20950	0.48	20240722	56000	-62.41	20230802	20950	0.48	20240722	4.50	N	049950	500	44 억	70917	N	N	16	N	N
60	20240722	140517	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21100	-550	5	-2.54	1014099700	47912	121.67	21550	21950	20950	28100	15200	21650	21165.88	0.80	-1013	22450	22050	21850	21450	21250	21950	21350	44	6450	500	15580	50	1	8817884	1861	52.62	1.31	12	0.54	401.00	16046.00	56000	20230802	-62.32	20950	20240722	0.72	35000	-39.71	20240102	20950	0.72	20240722	56000	-62.32	20230802	20950	0.72	20240722	4.50	N	049950	500	44 억	70917	N	N	16	N	N
61	20240722	130514	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21000	-650	5	-3.00	795146400	37477	95.17	21550	21950	21000	28100	15200	21650	21216.92	0.80	-2740	22450	22050	21850	21450	21250	21950	21350	44	6450	500	15580	50	1	8817884	1852	52.37	1.31	12	0.43	401.00	16046.00	56000	20230802	-62.50	21000	20240722	0.00	35000	-40.00	20240102	21000	0.00	20240722	56000	-62.50	20230802	21000	0.00	20240722	4.50	N	049950	500	44 억	70917	N	N	16	N	N
62	20240722	120515	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21100	-550	5	-2.54	722959200	34048	86.46	21550	21950	21000	28100	15200	21650	21233.53	0.80	-4566	22450	22050	21850	21450	21250	21950	21350	44	6450	500	15580	50	1	8817884	1861	52.62	1.31	12	0.39	401.00	16046.00	56000	20230802	-62.32	21000	20240722	0.48	35000	-39.71	20240102	21000	0.48	20240722	56000	-62.32	20230802	21000	0.48	20240722	4.50	N	049950	500	44 억	70917	N	N	16	N	N
63	20240722	110513	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21200	-450	5	-2.08	605878900	28483	72.33	21550	21950	21000	28100	15200	21650	21271.60	0.80	-5625	22450	22050	21850	21450	21250	21950	21350	44	6450	500	15580	50	1	8817884	1869	52.87	1.32	12	0.32	401.00	16046.00	56000	20230802	-62.14	21000	20240722	0.95	35000	-39.43	20240102	21000	0.95	20240722	56000	-62.14	20230802	21000	0.95	20240722	4.50	N	049950	500	44 억	70917	N	N	16	N	N
64	20240722	100515	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21150	-500	5	-2.31	480670750	22567	57.31	21550	21950	21000	28100	15200	21650	21299.72	0.80	-5848	22450	22050	21850	21450	21250	21950	21350	44	6450	500	15580	50	1	8817884	1865	52.74	1.32	12	0.26	401.00	16046.00	56000	20230802	-62.23	21000	20240722	0.71	35000	-39.57	20240102	21000	0.71	20240722	56000	-62.23	20230802	21000	0.71	20240722	4.50	N	049950	500	44 억	70917	N	N	16	N	N
65	20240722	090513	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21450	-200	5	-0.92	83434900	3875	9.84	21550	21950	21350	28100	15200	21650	21531.59	0.80	-812	22450	22050	21850	21450	21250	21950	21350	44	6450	500	15580	50	1	8817884	1891	53.49	1.34	12	0.04	401.00	16046.00	56000	20230802	-61.70	21350	20240722	0.47	35000	-38.71	20240102	21350	0.47	20240722	56000	-61.70	20230802	21350	0.47	20240722	4.50	N	049950	500	44 억	70917	N	N	16	N	N
66	20240719	160503	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21650	-600	5	-2.70	848974550	38910	80.54	22000	22250	21650	28900	15600	22250	21819.22	0.84	-3064	23016	22632	22416	22032	21816	22525	21925	44	6650	500	16020	50	1	8817884	1909	53.99	1.35	12	0.44	401.00	16046.00	56000	20230802	-61.34	21650	20240719	0.00	35000	-38.14	20240102	21650	0.00	20240719	56000	-61.34	20230802	21650	0.00	20240719	4.47	N	049950	500	44 억	73980	N	N	16	N	N
67	20240719	150507	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21700	-550	5	-2.47	738770750	33825	70.01	22000	22250	21650	28900	15600	22250	21840.97	0.84	-3175	23016	22632	22416	22032	21816	22525	21925	44	6650	500	16020	50	1	8817884	1913	54.11	1.35	12	0.38	401.00	16046.00	56000	20230802	-61.25	21650	20240719	0.23	35000	-38.00	20240102	21650	0.23	20240719	56000	-61.25	20230802	21650	0.23	20240719	4.47	N	049950	500	44 억	73980	N	N	156	N	N
68	20240719	140512	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21750	-500	5	-2.25	510126050	23291	48.21	22000	22250	21700	28900	15600	22250	21902.28	0.84	-3220	23016	22632	22416	22032	21816	22525	21925	44	6650	500	16020	50	1	8817884	1918	54.24	1.36	12	0.26	401.00	16046.00	56000	20230802	-61.16	21700	20240719	0.23	35000	-37.86	20240102	21700	0.23	20240719	56000	-61.16	20230802	21700	0.23	20240719	4.47	N	049950	500	44 억	73980	N	N	156	N	N
69	20240719	130504	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21800	-450	5	-2.02	429450300	19579	40.53	22000	22250	21750	28900	15600	22250	21934.23	0.84	-2892	23016	22632	22416	22032	21816	22525	21925	44	6650	500	16020	50	1	8817884	1922	54.36	1.36	12	0.22	401.00	16046.00	56000	20230802	-61.07	21750	20240719	0.23	35000	-37.71	20240102	21750	0.23	20240719	56000	-61.07	20230802	21750	0.23	20240719	4.47	N	049950	500	44 억	73980	N	N	156	N	N
70	20240719	120504	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	21800	-450	5	-2.02	330300800	15029	31.11	22000	22250	21800	28900	15600	22250	21977.56	0.84	-834	23016	22632	22416	22032	21816	22525	21925	44	6650	500	16020	50	1	8817884	1922	54.36	1.36	12	0.17	401.00	16046.00	56000	20230802	-61.07	21800	20240719	0.00	35000	-37.71	20240102	21800	0.00	20240719	56000	-61.07	20230802	21800	0.00	20240719	4.47	N	049950	500	44 억	73980	N	N	156	N	N
71	20240719	110506	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22100	-150	5	-0.67	199874600	9065	18.76	22000	22250	22000	28900	15600	22250	22049.05	0.84	-114	23016	22632	22416	22032	21816	22525	21925	44	6650	500	16020	50	1	8817884	1949	55.11	1.38	12	0.10	401.00	16046.00	56000	20230802	-60.54	22000	20240719	0.45	35000	-36.86	20240102	22000	0.45	20240719	56000	-60.54	20230802	22000	0.45	20240719	4.47	N	049950	500	44 억	73980	N	N	156	N	N
72	20240719	100427	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22200	-50	5	-0.22	118696000	5383	11.14	22000	22250	22000	28900	15600	22250	22050.16	0.84	193	23016	22632	22416	22032	21816	22525	21925	44	6650	500	16020	50	1	8817884	1958	55.36	1.38	12	0.06	401.00	16046.00	56000	20230802	-60.36	22000	20240719	0.91	35000	-36.57	20240102	22000	0.91	20240719	56000	-60.36	20230802	22000	0.91	20240719	4.47	N	049950	500	44 억	73980	N	N	156	N	N
73	20240719	090517	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22200	-50	5	-0.22	37919050	1718	3.56	22000	22250	22000	28900	15600	22250	22071.62	0.84	-139	23016	22632	22416	22032	21816	22525	21925	44	6650	500	16020	50	1	8817884	1958	55.36	1.38	12	0.02	401.00	16046.00	56000	20230802	-60.36	22000	20240719	0.91	35000	-36.57	20240102	22000	0.91	20240719	56000	-60.36	20230802	22000	0.91	20240719	4.47	N	049950	500	44 억	73980	N	N	156	N	N
74	20240718	160457	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22250	-750	5	-3.26	1072110350	47920	110.38	22650	22800	22200	29900	16100	23000	22373.38	0.82	1701	24266	23632	23316	22682	22366	23475	22525	44	6900	500	16560	50	1	8817884	1962	55.49	1.39	12	0.54	401.00	16046.00	56000	20230802	-60.27	22200	20240718	0.23	35000	-36.43	20240102	22200	0.23	20240718	56000	-60.27	20230802	22200	0.23	20240718	4.48	N	049950	500	44 억	72279	N	N	156	N	N
75	20240718	150504	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22250	-750	5	-3.26	984200250	43971	101.28	22650	22800	22200	29900	16100	23000	22382.94	0.82	918	24266	23632	23316	22682	22366	23475	22525	44	6900	500	16560	50	1	8817884	1962	55.49	1.39	12	0.50	401.00	16046.00	56000	20230802	-60.27	22200	20240718	0.23	35000	-36.43	20240102	22200	0.23	20240718	56000	-60.27	20230802	22200	0.23	20240718	4.48	N	049950	500	44 억	72279	N	N	271	N	N
76	20240718	140500	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22300	-700	5	-3.04	867786250	38757	89.27	22650	22800	22200	29900	16100	23000	22390.44	0.82	211	24266	23632	23316	22682	22366	23475	22525	44	6900	500	16560	50	1	8817884	1966	55.61	1.39	12	0.44	401.00	16046.00	56000	20230802	-60.18	22200	20240718	0.45	35000	-36.29	20240102	22200	0.45	20240718	56000	-60.18	20230802	22200	0.45	20240718	4.48	N	049950	500	44 억	72279	N	N	271	N	N
77	20240718	130501	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22450	-550	5	-2.39	724321950	32343	74.50	22650	22800	22200	29900	16100	23000	22395.01	0.82	434	24266	23632	23316	22682	22366	23475	22525	44	6900	500	16560	50	1	8817884	1980	55.99	1.40	12	0.37	401.00	16046.00	56000	20230802	-59.91	22200	20240718	1.13	35000	-35.86	20240102	22200	1.13	20240718	56000	-59.91	20230802	22200	1.13	20240718	4.48	N	049950	500	44 억	72279	N	N	271	N	N
78	20240718	120501	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22550	-450	5	-1.96	456431150	20339	46.85	22650	22800	22250	29900	16100	23000	22441.18	0.82	710	24266	23632	23316	22682	22366	23475	22525	44	6900	500	16560	50	1	8817884	1988	56.23	1.41	12	0.23	401.00	16046.00	56000	20230802	-59.73	22250	20240718	1.35	35000	-35.57	20240102	22250	1.35	20240718	56000	-59.73	20230802	22250	1.35	20240718	4.48	N	049950	500	44 억	72279	N	N	271	N	N
79	20240718	110504	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22550	-450	5	-1.96	423648050	18879	43.49	22650	22800	22250	29900	16100	23000	22440.17	0.82	1178	24266	23632	23316	22682	22366	23475	22525	44	6900	500	16560	50	1	8817884	1988	56.23	1.41	12	0.21	401.00	16046.00	56000	20230802	-59.73	22250	20240718	1.35	35000	-35.57	20240102	22250	1.35	20240718	56000	-59.73	20230802	22250	1.35	20240718	4.48	N	049950	500	44 억	72279	N	N	271	N	N
80	20240718	100505	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22400	-600	5	-2.61	348947850	15543	35.80	22650	22800	22250	29900	16100	23000	22450.48	0.82	568	24266	23632	23316	22682	22366	23475	22525	44	6900	500	16560	50	1	8817884	1975	55.86	1.40	12	0.18	401.00	16046.00	56000	20230802	-60.00	22250	20240718	0.67	35000	-36.00	20240102	22250	0.67	20240718	56000	-60.00	20230802	22250	0.67	20240718	4.48	N	049950	500	44 억	72279	N	N	271	N	N
81	20240718	090506	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	22500	-500	5	-2.17	92113000	4085	9.41	22650	22800	22450	29900	16100	23000	22549.08	0.82	311	24266	23632	23316	22682	22366	23475	22525	44	6900	500	16560	50	1	8817884	1984	56.11	1.40	12	0.05	401.00	16046.00	56000	20230802	-59.82	22450	20240718	0.22	35000	-35.71	20240102	22450	0.22	20240718	56000	-59.82	20230802	22450	0.22	20240718	4.48	N	049950	500	44 억	72279	N	N	271	N	N
82	20240717	160526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23000	-650	5	-2.75	1002000200	42883	157.21	23700	23950	23000	30700	16600	23650	23367.03	0.90	-6774	24583	24116	23883	23416	23183	24000	23300	44	7050	500	17020	50	1	8817884	2028	57.36	1.43	12	0.49	401.00	16046.00	56000	20230802	-58.93	22450	20240621	2.45	35000	-34.29	20240102	22450	2.45	20240621	56000	-58.93	20230802	22450	2.45	20240621	4.51	N	049950	500	44 억	79139	N	N	271	N	N
83	20240717	150528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23150	-500	5	-2.11	851118050	36334	133.20	23700	23950	23100	30700	16600	23650	23424.84	0.90	-6166	24583	24116	23883	23416	23183	24000	23300	44	7050	500	17020	50	1	8817884	2041	57.73	1.44	12	0.41	401.00	16046.00	56000	20230802	-58.66	22450	20240621	3.12	35000	-33.86	20240102	22450	3.12	20240621	56000	-58.66	20230802	22450	3.12	20240621	4.51	N	049950	500	44 억	79139	N	N	264	N	N
84	20240717	140525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23250	-400	5	-1.69	634257350	26978	98.90	23700	23950	23250	30700	16600	23650	23510.17	0.90	-4187	24583	24116	23883	23416	23183	24000	23300	44	7050	500	17020	50	1	8817884	2050	57.98	1.45	12	0.31	401.00	16046.00	56000	20230802	-58.48	22450	20240621	3.56	35000	-33.57	20240102	22450	3.56	20240621	56000	-58.48	20230802	22450	3.56	20240621	4.51	N	049950	500	44 억	79139	N	N	264	N	N
85	20240717	130524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23300	-350	5	-1.48	596472950	25354	92.95	23700	23950	23250	30700	16600	23650	23525.79	0.90	-3969	24583	24116	23883	23416	23183	24000	23300	44	7050	500	17020	50	1	8817884	2055	58.10	1.45	12	0.29	401.00	16046.00	56000	20230802	-58.39	22450	20240621	3.79	35000	-33.43	20240102	22450	3.79	20240621	56000	-58.39	20230802	22450	3.79	20240621	4.51	N	049950	500	44 억	79139	N	N	264	N	N
86	20240717	120525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23400	-250	5	-1.06	508068300	21561	79.04	23700	23950	23300	30700	16600	23650	23564.23	0.90	-3841	24583	24116	23883	23416	23183	24000	23300	44	7050	500	17020	50	1	8817884	2063	58.35	1.46	12	0.24	401.00	16046.00	56000	20230802	-58.21	22450	20240621	4.23	35000	-33.14	20240102	22450	4.23	20240621	56000	-58.21	20230802	22450	4.23	20240621	4.51	N	049950	500	44 억	79139	N	N	264	N	N
87	20240717	110525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23550	-100	5	-0.42	284955200	12022	44.07	23700	23950	23550	30700	16600	23650	23702.81	0.90	-4412	24583	24116	23883	23416	23183	24000	23300	44	7050	500	17020	50	1	8817884	2077	58.73	1.47	12	0.14	401.00	16046.00	56000	20230802	-57.95	22450	20240621	4.90	35000	-32.71	20240102	22450	4.90	20240621	56000	-57.95	20230802	22450	4.90	20240621	4.51	N	049950	500	44 억	79139	N	N	264	N	N
88	20240717	100524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23800	150	2	0.63	161760950	6808	24.96	23700	23950	23650	30700	16600	23650	23760.42	0.90	-2457	24583	24116	23883	23416	23183	24000	23300	44	7050	500	17020	50	1	8817884	2099	59.35	1.48	12	0.08	401.00	16046.00	56000	20230802	-57.50	22450	20240621	6.01	35000	-32.00	20240102	22450	6.01	20240621	56000	-57.50	20230802	22450	6.01	20240621	4.51	N	049950	500	44 억	79139	N	N	264	N	N
89	20240717	090427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23750	100	2	0.42	22368650	942	3.45	23700	23900	23700	30700	16600	23650	23745.91	0.90	-438	24583	24116	23883	23416	23183	24000	23300	44	7050	500	17020	50	1	8817884	2094	59.23	1.48	12	0.01	401.00	16046.00	56000	20230802	-57.59	22450	20240621	5.79	35000	-32.14	20240102	22450	5.79	20240621	56000	-57.59	20230802	22450	5.79	20240621	4.51	N	049950	500	44 억	79139	N	N	264	N	N
90	20240716	160526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23650	-400	5	-1.66	639579450	26783	95.06	23850	24350	23650	31250	16850	24050	23882.08	0.94	-3929	24783	24416	24183	23816	23583	24300	23700	44	7200	500	17310	50	1	8817884	2085	58.98	1.47	12	0.30	401.00	16046.00	56000	20230802	-57.77	22450	20240621	5.35	35000	-32.43	20240102	22450	5.35	20240621	56000	-57.77	20230802	22450	5.35	20240621	4.62	N	049950	500	44 억	82999	N	N	264	N	N
91	20240716	150531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23800	-250	5	-1.04	542105700	22667	80.45	23850	24350	23700	31250	16850	24050	23916.08	0.94	-3412	24783	24416	24183	23816	23583	24300	23700	44	7200	500	17310	50	1	8817884	2099	59.35	1.48	12	0.26	401.00	16046.00	56000	20230802	-57.50	22450	20240621	6.01	35000	-32.00	20240102	22450	6.01	20240621	56000	-57.50	20230802	22450	6.01	20240621	4.62	N	049950	500	44 억	82999	N	N	534	N	N
92	20240716	140529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23750	-300	5	-1.25	437041250	18243	64.75	23850	24350	23700	31250	16850	24050	23956.65	0.94	-2950	24783	24416	24183	23816	23583	24300	23700	44	7200	500	17310	50	1	8817884	2094	59.23	1.48	12	0.21	401.00	16046.00	56000	20230802	-57.59	22450	20240621	5.79	35000	-32.14	20240102	22450	5.79	20240621	56000	-57.59	20230802	22450	5.79	20240621	4.62	N	049950	500	44 억	82999	N	N	534	N	N
93	20240716	130530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23800	-250	5	-1.04	391258550	16316	57.91	23850	24350	23700	31250	16850	24050	23980.05	0.94	-2772	24783	24416	24183	23816	23583	24300	23700	44	7200	500	17310	50	1	8817884	2099	59.35	1.48	12	0.19	401.00	16046.00	56000	20230802	-57.50	22450	20240621	6.01	35000	-32.00	20240102	22450	6.01	20240621	56000	-57.50	20230802	22450	6.01	20240621	4.62	N	049950	500	44 억	82999	N	N	534	N	N
94	20240716	120528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23900	-150	5	-0.62	364204400	15180	53.88	23850	24350	23700	31250	16850	24050	23992.38	0.94	-2413	24783	24416	24183	23816	23583	24300	23700	44	7200	500	17310	50	1	8817884	2107	59.60	1.49	12	0.17	401.00	16046.00	56000	20230802	-57.32	22450	20240621	6.46	35000	-31.71	20240102	22450	6.46	20240621	56000	-57.32	20230802	22450	6.46	20240621	4.62	N	049950	500	44 억	82999	N	N	534	N	N
95	20240716	110528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23800	-250	5	-1.04	303775650	12638	44.85	23850	24350	23750	31250	16850	24050	24036.69	0.94	-2224	24783	24416	24183	23816	23583	24300	23700	44	7200	500	17310	50	1	8817884	2099	59.35	1.48	12	0.14	401.00	16046.00	56000	20230802	-57.50	22450	20240621	6.01	35000	-32.00	20240102	22450	6.01	20240621	56000	-57.50	20230802	22450	6.01	20240621	4.62	N	049950	500	44 억	82999	N	N	534	N	N
96	20240716	100528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24000	-50	5	-0.21	203745500	8447	29.98	23850	24350	23850	31250	16850	24050	24120.46	0.94	-769	24783	24416	24183	23816	23583	24300	23700	44	7200	500	17310	50	1	8817884	2116	59.85	1.50	12	0.10	401.00	16046.00	56000	20230802	-57.14	22450	20240621	6.90	35000	-31.43	20240102	22450	6.90	20240621	56000	-57.14	20230802	22450	6.90	20240621	4.62	N	049950	500	44 억	82999	N	N	534	N	N
97	20240716	090526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24150	100	2	0.42	32158300	1345	4.77	23850	24250	23850	31250	16850	24050	23909.52	0.94	-201	24783	24416	24183	23816	23583	24300	23700	44	7200	500	17310	50	1	8817884	2130	60.22	1.51	12	0.02	401.00	16046.00	56000	20230802	-56.88	22450	20240621	7.57	35000	-31.00	20240102	22450	7.57	20240621	56000	-56.88	20230802	22450	7.57	20240621	4.62	N	049950	500	44 억	82999	N	N	534	N	N
98	20240715	160520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24050	-250	5	-1.03	681007400	28147	60.41	24250	24550	23950	31550	17050	24300	24195.19	0.96	-1814	24900	24600	24200	23900	23500	24750	24050	44	7250	500	17490	50	1	8817884	2121	59.98	1.50	12	0.32	401.00	16046.00	56000	20230802	-57.05	22450	20240621	7.13	35000	-31.29	20240102	22450	7.13	20240621	56000	-57.05	20230802	22450	7.13	20240621	4.61	N	049950	500	44 억	84788	N	N	534	N	N
99	20240715	150523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24100	-200	5	-0.82	564318800	23299	50.01	24250	24550	23950	31550	17050	24300	24220.73	0.96	-1556	24900	24600	24200	23900	23500	24750	24050	44	7250	500	17490	50	1	8817884	2125	60.10	1.50	12	0.26	401.00	16046.00	56000	20230802	-56.96	22450	20240621	7.35	35000	-31.14	20240102	22450	7.35	20240621	56000	-56.96	20230802	22450	7.35	20240621	4.61	N	049950	500	44 억	84788	N	N	3338	N	N
100	20240715	140523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24150	-150	5	-0.62	505404500	20860	44.77	24250	24550	23950	31550	17050	24300	24228.40	0.96	-1288	24900	24600	24200	23900	23500	24750	24050	44	7250	500	17490	50	1	8817884	2130	60.22	1.51	12	0.24	401.00	16046.00	56000	20230802	-56.88	22450	20240621	7.57	35000	-31.00	20240102	22450	7.57	20240621	56000	-56.88	20230802	22450	7.57	20240621	4.61	N	049950	500	44 억	84788	N	N	3338	N	N
101	20240715	130523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24350	50	2	0.21	460620300	19014	40.81	24250	24550	23950	31550	17050	24300	24225.32	0.96	-1298	24900	24600	24200	23900	23500	24750	24050	44	7250	500	17490	50	1	8817884	2147	60.72	1.52	12	0.22	401.00	16046.00	56000	20230802	-56.52	22450	20240621	8.46	35000	-30.43	20240102	22450	8.46	20240621	56000	-56.52	20230802	22450	8.46	20240621	4.61	N	049950	500	44 억	84788	N	N	3338	N	N
102	20240715	120523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24300	0	3	0.00	436410850	18021	38.68	24250	24550	23950	31550	17050	24300	24216.79	0.96	-1143	24900	24600	24200	23900	23500	24750	24050	44	7250	500	17490	50	1	8817884	2143	60.60	1.51	12	0.20	401.00	16046.00	56000	20230802	-56.61	22450	20240621	8.24	35000	-30.57	20240102	22450	8.24	20240621	56000	-56.61	20230802	22450	8.24	20240621	4.61	N	049950	500	44 억	84788	N	N	3338	N	N
103	20240715	110523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24300	0	3	0.00	415399600	17154	36.82	24250	24550	23950	31550	17050	24300	24215.90	0.96	-1048	24900	24600	24200	23900	23500	24750	24050	44	7250	500	17490	50	1	8817884	2143	60.60	1.51	12	0.19	401.00	16046.00	56000	20230802	-56.61	22450	20240621	8.24	35000	-30.57	20240102	22450	8.24	20240621	56000	-56.61	20230802	22450	8.24	20240621	4.61	N	049950	500	44 억	84788	N	N	3338	N	N
104	20240715	100522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24200	-100	5	-0.41	257395600	10672	22.91	24250	24500	23950	31550	17050	24300	24118.78	0.96	-266	24900	24600	24200	23900	23500	24750	24050	44	7250	500	17490	50	1	8817884	2134	60.35	1.51	12	0.12	401.00	16046.00	56000	20230802	-56.79	22450	20240621	7.80	35000	-30.86	20240102	22450	7.80	20240621	56000	-56.79	20230802	22450	7.80	20240621	4.61	N	049950	500	44 억	84788	N	N	3338	N	N
105	20240715	090523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24200	-100	5	-0.41	22295850	918	1.97	24250	24500	24200	31550	17050	24300	24287.42	0.96	-143	24900	24600	24200	23900	23500	24750	24050	44	7250	500	17490	50	1	8817884	2134	60.35	1.51	12	0.01	401.00	16046.00	56000	20230802	-56.79	22450	20240621	7.80	35000	-30.86	20240102	22450	7.80	20240621	56000	-56.79	20230802	22450	7.80	20240621	4.61	N	049950	500	44 억	84788	N	N	3338	N	N
106	20240712	160518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24300	450	2	1.89	1120731050	46452	151.53	23800	24500	23800	31000	16700	23850	24126.65	0.88	9964	24816	24332	24016	23532	23216	24175	23375	44	7150	500	17170	50	1	8817884	2143	60.60	1.51	12	0.53	401.00	16046.00	56000	20230802	-56.61	22450	20240621	8.24	35000	-30.57	20240102	22450	8.24	20240621	56000	-56.61	20230802	22450	8.24	20240621	4.60	N	049950	500	44 억	77415	N	N	3327	N	N
107	20240712	150521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24500	650	2	2.73	1031208500	42777	139.54	23800	24500	23800	31000	16700	23850	24106.72	0.88	9173	24816	24332	24016	23532	23216	24175	23375	44	7150	500	17170	50	1	8817884	2160	61.10	1.53	12	0.49	401.00	16046.00	56000	20230802	-56.25	22450	20240621	9.13	35000	-30.00	20240102	22450	9.13	20240621	56000	-56.25	20230802	22450	9.13	20240621	4.60	N	049950	500	44 억	77415	N	N	109	N	N
108	20240712	140524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24200	350	2	1.47	798635150	33225	108.38	23800	24350	23800	31000	16700	23850	24037.28	0.88	8192	24816	24332	24016	23532	23216	24175	23375	44	7150	500	17170	50	1	8817884	2134	60.35	1.51	12	0.38	401.00	16046.00	56000	20230802	-56.79	22450	20240621	7.80	35000	-30.86	20240102	22450	7.80	20240621	56000	-56.79	20230802	22450	7.80	20240621	4.60	N	049950	500	44 억	77415	N	N	109	N	N
109	20240712	130520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24050	200	2	0.84	565365550	23555	76.84	23800	24350	23800	31000	16700	23850	24002.05	0.88	5581	24816	24332	24016	23532	23216	24175	23375	44	7150	500	17170	50	1	8817884	2121	59.98	1.50	12	0.27	401.00	16046.00	56000	20230802	-57.05	22450	20240621	7.13	35000	-31.29	20240102	22450	7.13	20240621	56000	-57.05	20230802	22450	7.13	20240621	4.60	N	049950	500	44 억	77415	N	N	109	N	N
110	20240712	120521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24050	200	2	0.84	502782550	20954	68.35	23800	24350	23800	31000	16700	23850	23994.71	0.88	4997	24816	24332	24016	23532	23216	24175	23375	44	7150	500	17170	50	1	8817884	2121	59.98	1.50	12	0.24	401.00	16046.00	56000	20230802	-57.05	22450	20240621	7.13	35000	-31.29	20240102	22450	7.13	20240621	56000	-57.05	20230802	22450	7.13	20240621	4.60	N	049950	500	44 억	77415	N	N	109	N	N
111	20240712	110519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24050	200	2	0.84	365588650	15236	49.70	23800	24350	23800	31000	16700	23850	23995.23	0.88	2773	24816	24332	24016	23532	23216	24175	23375	44	7150	500	17170	50	1	8817884	2121	59.98	1.50	12	0.17	401.00	16046.00	56000	20230802	-57.05	22450	20240621	7.13	35000	-31.29	20240102	22450	7.13	20240621	56000	-57.05	20230802	22450	7.13	20240621	4.60	N	049950	500	44 억	77415	N	N	109	N	N
112	20240712	100521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23900	50	2	0.21	258150500	10755	35.08	23800	24350	23800	31000	16700	23850	24003.09	0.88	468	24816	24332	24016	23532	23216	24175	23375	44	7150	500	17170	50	1	8817884	2107	59.60	1.49	12	0.12	401.00	16046.00	56000	20230802	-57.32	22450	20240621	6.46	35000	-31.71	20240102	22450	6.46	20240621	56000	-57.32	20230802	22450	6.46	20240621	4.60	N	049950	500	44 억	77415	N	N	109	N	N
113	20240712	090517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24100	250	2	1.05	44402700	1852	6.04	23800	24350	23800	31000	16700	23850	23976.77	0.88	476	24816	24332	24016	23532	23216	24175	23375	44	7150	500	17170	50	1	8817884	2125	60.10	1.50	12	0.02	401.00	16046.00	56000	20230802	-56.96	22450	20240621	7.35	35000	-31.14	20240102	22450	7.35	20240621	56000	-56.96	20230802	22450	7.35	20240621	4.60	N	049950	500	44 억	77415	N	N	109	N	N
114	20240711	160517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23850	-350	5	-1.45	722059450	30008	117.74	24300	24500	23700	31450	16950	24200	24062.56	0.94	-5382	24733	24466	24233	23966	23733	24350	23850	44	7250	500	17420	50	1	8817884	2103	59.48	1.49	12	0.34	401.00	16046.00	56000	20230802	-57.41	22450	20240621	6.24	35000	-31.86	20240102	22450	6.24	20240621	56000	-57.41	20230802	22450	6.24	20240621	4.67	N	049950	500	44 억	82760	N	N	109	N	N
115	20240711	150521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23900	-300	5	-1.24	642470950	26664	104.62	24300	24500	23700	31450	16950	24200	24095.07	0.94	-5256	24733	24466	24233	23966	23733	24350	23850	44	7250	500	17420	50	1	8817884	2107	59.60	1.49	12	0.30	401.00	16046.00	56000	20230802	-57.32	22450	20240621	6.46	35000	-31.71	20240102	22450	6.46	20240621	56000	-57.32	20230802	22450	6.46	20240621	4.67	N	049950	500	44 억	82760	N	N	373	N	N
116	20240711	140521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23900	-300	5	-1.24	524555200	21721	85.22	24300	24500	23800	31450	16950	24200	24149.68	0.94	-4479	24733	24466	24233	23966	23733	24350	23850	44	7250	500	17420	50	1	8817884	2107	59.60	1.49	12	0.25	401.00	16046.00	56000	20230802	-57.32	22450	20240621	6.46	35000	-31.71	20240102	22450	6.46	20240621	56000	-57.32	20230802	22450	6.46	20240621	4.67	N	049950	500	44 억	82760	N	N	373	N	N
117	20240711	130519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23950	-250	5	-1.03	453316600	18741	73.53	24300	24500	23950	31450	16950	24200	24188.50	0.94	-4399	24733	24466	24233	23966	23733	24350	23850	44	7250	500	17420	50	1	8817884	2112	59.73	1.49	12	0.21	401.00	16046.00	56000	20230802	-57.23	22450	20240621	6.68	35000	-31.57	20240102	22450	6.68	20240621	56000	-57.23	20230802	22450	6.68	20240621	4.67	N	049950	500	44 억	82760	N	N	373	N	N
118	20240711	120519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24200	0	3	0.00	306101450	12614	49.49	24300	24500	24100	31450	16950	24200	24266.80	0.94	-1368	24733	24466	24233	23966	23733	24350	23850	44	7250	500	17420	50	1	8817884	2134	60.35	1.51	12	0.14	401.00	16046.00	56000	20230802	-56.79	22450	20240621	7.80	35000	-30.86	20240102	22450	7.80	20240621	56000	-56.79	20230802	22450	7.80	20240621	4.67	N	049950	500	44 억	82760	N	N	373	N	N
119	20240711	110518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24250	50	2	0.21	235043700	9674	37.96	24300	24500	24200	31450	16950	24200	24296.43	0.94	-283	24733	24466	24233	23966	23733	24350	23850	44	7250	500	17420	50	1	8817884	2138	60.47	1.51	12	0.11	401.00	16046.00	56000	20230802	-56.70	22450	20240621	8.02	35000	-30.71	20240102	22450	8.02	20240621	56000	-56.70	20230802	22450	8.02	20240621	4.67	N	049950	500	44 억	82760	N	N	373	N	N
120	20240711	100518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24300	100	2	0.41	141919450	5838	22.91	24300	24500	24200	31450	16950	24200	24309.60	0.94	150	24733	24466	24233	23966	23733	24350	23850	44	7250	500	17420	50	1	8817884	2143	60.60	1.51	12	0.07	401.00	16046.00	56000	20230802	-56.61	22450	20240621	8.24	35000	-30.57	20240102	22450	8.24	20240621	56000	-56.61	20230802	22450	8.24	20240621	4.67	N	049950	500	44 억	82760	N	N	373	N	N
121	20240711	090516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24200	0	3	0.00	6558800	270	1.06	24300	24300	24200	31450	16950	24200	24291.85	0.94	6	24733	24466	24233	23966	23733	24350	23850	44	7250	500	17420	50	1	8817884	2134	60.35	1.51	12	0.00	401.00	16046.00	56000	20230802	-56.79	22450	20240621	7.80	35000	-30.86	20240102	22450	7.80	20240621	56000	-56.79	20230802	22450	7.80	20240621	4.67	N	049950	500	44 억	82760	N	N	373	N	N
122	20240710	160517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24200	-50	5	-0.21	613632650	25378	40.27	24250	24500	24000	31500	17000	24250	24179.71	0.94	-470	25216	24732	24266	23782	23316	24975	24025	44	7250	500	17460	50	1	8817884	2134	60.35	1.51	12	0.29	401.00	16046.00	56000	20230802	-56.79	22450	20240621	7.80	35000	-30.86	20240102	22450	7.80	20240621	56000	-56.79	20230802	22450	7.80	20240621	4.68	N	049950	500	44 억	83118	N	N	373	N	N
123	20240710	150518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24250	0	3	0.00	576548950	23847	37.84	24250	24500	24000	31500	17000	24250	24177.00	0.94	-368	25216	24732	24266	23782	23316	24975	24025	44	7250	500	17460	50	1	8817884	2138	60.47	1.51	12	0.27	401.00	16046.00	56000	20230802	-56.70	22450	20240621	8.02	35000	-30.71	20240102	22450	8.02	20240621	56000	-56.70	20230802	22450	8.02	20240621	4.68	N	049950	500	44 억	83118	N	N	4	N	N
124	20240710	140516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24200	-50	5	-0.21	517285400	21403	33.96	24250	24500	24000	31500	17000	24250	24168.83	0.94	-200	25216	24732	24266	23782	23316	24975	24025	44	7250	500	17460	50	1	8817884	2134	60.35	1.51	12	0.24	401.00	16046.00	56000	20230802	-56.79	22450	20240621	7.80	35000	-30.86	20240102	22450	7.80	20240621	56000	-56.79	20230802	22450	7.80	20240621	4.68	N	049950	500	44 억	83118	N	N	4	N	N
125	20240710	130516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24200	-50	5	-0.21	379857800	15747	24.99	24250	24500	24000	31500	17000	24250	24122.55	0.94	-1874	25216	24732	24266	23782	23316	24975	24025	44	7250	500	17460	50	1	8817884	2134	60.35	1.51	12	0.18	401.00	16046.00	56000	20230802	-56.79	22450	20240621	7.80	35000	-30.86	20240102	22450	7.80	20240621	56000	-56.79	20230802	22450	7.80	20240621	4.68	N	049950	500	44 억	83118	N	N	4	N	N
126	20240710	120517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24100	-150	5	-0.62	353930900	14673	23.28	24250	24500	24000	31500	17000	24250	24121.24	0.94	-1469	25216	24732	24266	23782	23316	24975	24025	44	7250	500	17460	50	1	8817884	2125	60.10	1.50	12	0.17	401.00	16046.00	56000	20230802	-56.96	22450	20240621	7.35	35000	-31.14	20240102	22450	7.35	20240621	56000	-56.96	20230802	22450	7.35	20240621	4.68	N	049950	500	44 억	83118	N	N	4	N	N
127	20240710	110517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24150	-100	5	-0.41	250354900	10365	16.45	24250	24500	24100	31500	17000	24250	24153.87	0.94	-1149	25216	24732	24266	23782	23316	24975	24025	44	7250	500	17460	50	1	8817884	2130	60.22	1.51	12	0.12	401.00	16046.00	56000	20230802	-56.88	22450	20240621	7.57	35000	-31.00	20240102	22450	7.57	20240621	56000	-56.88	20230802	22450	7.57	20240621	4.68	N	049950	500	44 억	83118	N	N	4	N	N
128	20240710	100513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24200	-50	5	-0.21	190510100	7886	12.51	24250	24500	24100	31500	17000	24250	24158.01	0.94	-1256	25216	24732	24266	23782	23316	24975	24025	44	7250	500	17460	50	1	8817884	2134	60.35	1.51	12	0.09	401.00	16046.00	56000	20230802	-56.79	22450	20240621	7.80	35000	-30.86	20240102	22450	7.80	20240621	56000	-56.79	20230802	22450	7.80	20240621	4.68	N	049950	500	44 억	83118	N	N	4	N	N
129	20240710	090516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24150	-100	5	-0.41	26913200	1110	1.76	24250	24500	24100	31500	17000	24250	24246.13	0.94	-355	25216	24732	24266	23782	23316	24975	24025	44	7250	500	17460	50	1	8817884	2130	60.22	1.51	12	0.01	401.00	16046.00	56000	20230802	-56.88	22450	20240621	7.57	35000	-31.00	20240102	22450	7.57	20240621	56000	-56.88	20230802	22450	7.57	20240621	4.68	N	049950	500	44 억	83118	N	N	4	N	N
130	20240709	160515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24250	600	2	2.54	1522126150	62379	212.74	24000	24750	23800	30700	16600	23650	24401.61	0.99	-4193	24350	24000	23700	23350	23050	24175	23525	44	7050	500	17020	50	1	8817884	2138	60.47	1.51	12	0.71	401.00	16046.00	56000	20230802	-56.70	22450	20240621	8.02	35000	-30.71	20240102	22450	8.02	20240621	56000	-56.70	20230802	22450	8.02	20240621	4.66	N	049950	500	44 억	87438	N	N	4	N	N
131	20240709	150516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24300	650	2	2.75	1438019800	58915	200.92	24000	24750	23800	30700	16600	23650	24408.38	0.99	-4287	24350	24000	23700	23350	23050	24175	23525	44	7050	500	17020	50	1	8817884	2143	60.60	1.51	12	0.67	401.00	16046.00	56000	20230802	-56.61	22450	20240621	8.24	35000	-30.57	20240102	22450	8.24	20240621	56000	-56.61	20230802	22450	8.24	20240621	4.66	N	049950	500	44 억	87438	N	N	1	N	N
132	20240709	140516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24400	750	2	3.17	1294552000	53003	180.76	24000	24750	23800	30700	16600	23650	24424.13	0.99	-3987	24350	24000	23700	23350	23050	24175	23525	44	7050	500	17020	50	1	8817884	2152	60.85	1.52	12	0.60	401.00	16046.00	56000	20230802	-56.43	22450	20240621	8.69	35000	-30.29	20240102	22450	8.69	20240621	56000	-56.43	20230802	22450	8.69	20240621	4.66	N	049950	500	44 억	87438	N	N	1	N	N
133	20240709	130518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24550	900	2	3.81	1225692900	50178	171.13	24000	24750	23800	30700	16600	23650	24426.90	0.99	-3797	24350	24000	23700	23350	23050	24175	23525	44	7050	500	17020	50	1	8817884	2165	61.22	1.53	12	0.57	401.00	16046.00	56000	20230802	-56.16	22450	20240621	9.35	35000	-29.86	20240102	22450	9.35	20240621	56000	-56.16	20230802	22450	9.35	20240621	4.66	N	049950	500	44 억	87438	N	N	1	N	N
134	20240709	120519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24700	1050	2	4.44	1120910300	45905	156.55	24000	24750	23800	30700	16600	23650	24418.04	0.99	-2891	24350	24000	23700	23350	23050	24175	23525	44	7050	500	17020	50	1	8817884	2178	61.60	1.54	12	0.52	401.00	16046.00	56000	20230802	-55.89	22450	20240621	10.02	35000	-29.43	20240102	22450	10.02	20240621	56000	-55.89	20230802	22450	10.02	20240621	4.66	N	049950	500	44 억	87438	N	N	1	N	N
135	20240709	110518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24750	1100	2	4.65	959119900	39327	134.12	24000	24750	23800	30700	16600	23650	24388.33	0.99	-2304	24350	24000	23700	23350	23050	24175	23525	44	7050	500	17020	50	1	8817884	2182	61.72	1.54	12	0.45	401.00	16046.00	56000	20230802	-55.80	22450	20240621	10.24	35000	-29.29	20240102	22450	10.24	20240621	56000	-55.80	20230802	22450	10.24	20240621	4.66	N	049950	500	44 억	87438	N	N	1	N	N
136	20240709	100517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24500	850	2	3.59	479791400	19777	67.45	24000	24500	23800	30700	16600	23650	24260.07	0.99	1772	24350	24000	23700	23350	23050	24175	23525	44	7050	500	17020	50	1	8817884	2160	61.10	1.53	12	0.22	401.00	16046.00	56000	20230802	-56.25	22450	20240621	9.13	35000	-30.00	20240102	22450	9.13	20240621	56000	-56.25	20230802	22450	9.13	20240621	4.66	N	049950	500	44 억	87438	N	N	1	N	N
137	20240709	090516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23850	200	2	0.85	13898750	580	1.98	24000	24050	23850	30700	16600	23650	23963.36	0.99	-187	24350	24000	23700	23350	23050	24175	23525	44	7050	500	17020	50	1	8817884	2103	59.48	1.49	12	0.01	401.00	16046.00	56000	20230802	-57.41	22450	20240621	6.24	35000	-31.86	20240102	22450	6.24	20240621	56000	-57.41	20230802	22450	6.24	20240621	4.66	N	049950	500	44 억	87438	N	N	1	N	N
138	20240708	160512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23650	250	2	1.07	694040000	29159	53.21	23600	24050	23400	30400	16400	23400	23803.13	0.97	2042	24533	23966	23583	23016	22633	24250	23300	44	7000	500	16840	50	1	8817884	2085	58.98	1.47	12	0.33	401.00	16046.00	56000	20230802	-57.77	22450	20240621	5.35	35000	-32.43	20240102	22450	5.35	20240621	56000	-57.77	20230802	22450	5.35	20240621	4.65	N	049950	500	44 억	85418	N	N	1	N	N
139	20240708	150514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23750	350	2	1.50	605999000	25439	46.42	23600	24050	23400	30400	16400	23400	23821.65	0.97	1289	24533	23966	23583	23016	22633	24250	23300	44	7000	500	16840	50	1	8817884	2094	59.23	1.48	12	0.29	401.00	16046.00	56000	20230802	-57.59	22450	20240621	5.79	35000	-32.14	20240102	22450	5.79	20240621	56000	-57.59	20230802	22450	5.79	20240621	4.65	N	049950	500	44 억	85418	N	N	9	N	N
140	20240708	140516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23900	500	2	2.14	527508650	22141	40.40	23600	24050	23400	30400	16400	23400	23824.97	0.97	828	24533	23966	23583	23016	22633	24250	23300	44	7000	500	16840	50	1	8817884	2107	59.60	1.49	12	0.25	401.00	16046.00	56000	20230802	-57.32	22450	20240621	6.46	35000	-31.71	20240102	22450	6.46	20240621	56000	-57.32	20230802	22450	6.46	20240621	4.65	N	049950	500	44 억	85418	N	N	9	N	N
141	20240708	130512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23800	400	2	1.71	391331650	16441	30.00	23600	24050	23400	30400	16400	23400	23802.18	0.97	-647	24533	23966	23583	23016	22633	24250	23300	44	7000	500	16840	50	1	8817884	2099	59.35	1.48	12	0.19	401.00	16046.00	56000	20230802	-57.50	22450	20240621	6.01	35000	-32.00	20240102	22450	6.01	20240621	56000	-57.50	20230802	22450	6.01	20240621	4.65	N	049950	500	44 억	85418	N	N	9	N	N
142	20240708	120514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23800	400	2	1.71	329114050	13820	25.22	23600	24050	23400	30400	16400	23400	23814.33	0.97	-1012	24533	23966	23583	23016	22633	24250	23300	44	7000	500	16840	50	1	8817884	2099	59.35	1.48	12	0.16	401.00	16046.00	56000	20230802	-57.50	22450	20240621	6.01	35000	-32.00	20240102	22450	6.01	20240621	56000	-57.50	20230802	22450	6.01	20240621	4.65	N	049950	500	44 억	85418	N	N	9	N	N
143	20240708	110512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23800	400	2	1.71	298615400	12537	22.88	23600	24050	23400	30400	16400	23400	23818.73	0.97	-1006	24533	23966	23583	23016	22633	24250	23300	44	7000	500	16840	50	1	8817884	2099	59.35	1.48	12	0.14	401.00	16046.00	56000	20230802	-57.50	22450	20240621	6.01	35000	-32.00	20240102	22450	6.01	20240621	56000	-57.50	20230802	22450	6.01	20240621	4.65	N	049950	500	44 억	85418	N	N	9	N	N
144	20240708	100513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24000	600	2	2.56	193939250	8155	14.88	23600	24050	23400	30400	16400	23400	23781.64	0.97	690	24533	23966	23583	23016	22633	24250	23300	44	7000	500	16840	50	1	8817884	2116	59.85	1.50	12	0.09	401.00	16046.00	56000	20230802	-57.14	22450	20240621	6.90	35000	-31.43	20240102	22450	6.90	20240621	56000	-57.14	20230802	22450	6.90	20240621	4.65	N	049950	500	44 억	85418	N	N	9	N	N
145	20240708	090512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23700	300	2	1.28	47796800	2030	3.70	23600	23750	23400	30400	16400	23400	23545.22	0.97	-1	24533	23966	23583	23016	22633	24250	23300	44	7000	500	16840	50	1	8817884	2090	59.10	1.48	12	0.02	401.00	16046.00	56000	20230802	-57.68	22450	20240621	5.57	35000	-32.29	20240102	22450	5.57	20240621	56000	-57.68	20230802	22450	5.57	20240621	4.65	N	049950	500	44 억	85418	N	N	9	N	N
146	20240705	160510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23400	150	2	0.65	1277380500	53922	93.96	23200	24150	23200	30200	16300	23250	23689.47	0.97	-76	24083	23666	23383	22966	22683	23600	22900	44	6950	500	16740	50	1	8817884	2063	58.35	1.46	12	0.61	401.00	16046.00	56000	20230802	-58.21	22450	20240621	4.23	35000	-33.14	20240102	22450	4.23	20240621	56000	-58.21	20230802	22450	4.23	20240621	4.71	N	049950	500	44 억	85870	N	N	8	N	N
147	20240705	150512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23550	300	2	1.29	1191110100	50243	87.55	23200	24150	23200	30200	16300	23250	23706.99	0.97	-1154	24083	23666	23383	22966	22683	23600	22900	44	6950	500	16740	50	1	8817884	2077	58.73	1.47	12	0.57	401.00	16046.00	56000	20230802	-57.95	22450	20240621	4.90	35000	-32.71	20240102	22450	4.90	20240621	56000	-57.95	20230802	22450	4.90	20240621	4.71	N	049950	500	44 억	85870	N	N	0	N	N
148	20240705	140512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23700	450	2	1.94	1067035750	44992	78.40	23200	24150	23200	30200	16300	23250	23716.12	0.97	-1812	24083	23666	23383	22966	22683	23600	22900	44	6950	500	16740	50	1	8817884	2090	59.10	1.48	12	0.51	401.00	16046.00	56000	20230802	-57.68	22450	20240621	5.57	35000	-32.29	20240102	22450	5.57	20240621	56000	-57.68	20230802	22450	5.57	20240621	4.71	N	049950	500	44 억	85870	N	N	0	N	N
149	20240705	130512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23900	650	2	2.80	973894150	41089	71.60	23200	24150	23200	30200	16300	23250	23702.07	0.97	-864	24083	23666	23383	22966	22683	23600	22900	44	6950	500	16740	50	1	8817884	2107	59.60	1.49	12	0.47	401.00	16046.00	56000	20230802	-57.32	22450	20240621	6.46	35000	-31.71	20240102	22450	6.46	20240621	56000	-57.32	20230802	22450	6.46	20240621	4.71	N	049950	500	44 억	85870	N	N	0	N	N
150	20240705	120512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23500	250	2	1.08	566211400	24075	41.95	23200	23950	23200	30200	16300	23250	23518.65	0.97	1125	24083	23666	23383	22966	22683	23600	22900	44	6950	500	16740	50	1	8817884	2072	58.60	1.46	12	0.27	401.00	16046.00	56000	20230802	-58.04	22450	20240621	4.68	35000	-32.86	20240102	22450	4.68	20240621	56000	-58.04	20230802	22450	4.68	20240621	4.71	N	049950	500	44 억	85870	N	N	0	N	N
151	20240705	110510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23350	100	2	0.43	483627400	20552	35.81	23200	23950	23200	30200	16300	23250	23531.89	0.97	1188	24083	23666	23383	22966	22683	23600	22900	44	6950	500	16740	50	1	8817884	2059	58.23	1.46	12	0.23	401.00	16046.00	56000	20230802	-58.30	22450	20240621	4.01	35000	-33.29	20240102	22450	4.01	20240621	56000	-58.30	20230802	22450	4.01	20240621	4.71	N	049950	500	44 억	85870	N	N	0	N	N
152	20240705	100510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23550	300	2	1.29	355588950	15074	26.27	23200	23950	23200	30200	16300	23250	23589.55	0.97	1454	24083	23666	23383	22966	22683	23600	22900	44	6950	500	16740	50	1	8817884	2077	58.73	1.47	12	0.17	401.00	16046.00	56000	20230802	-57.95	22450	20240621	4.90	35000	-32.71	20240102	22450	4.90	20240621	56000	-57.95	20230802	22450	4.90	20240621	4.71	N	049950	500	44 억	85870	N	N	0	N	N
153	20240705	090511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23500	250	2	1.08	96135800	4090	7.13	23200	23700	23200	30200	16300	23250	23505.09	0.97	1755	24083	23666	23383	22966	22683	23600	22900	44	6950	500	16740	50	1	8817884	2072	58.60	1.46	12	0.05	401.00	16046.00	56000	20230802	-58.04	22450	20240621	4.68	35000	-32.86	20240102	22450	4.68	20240621	56000	-58.04	20230802	22450	4.68	20240621	4.71	N	049950	500	44 억	85870	N	N	0	N	N
154	20240704	160508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23250	50	2	0.22	1282075750	54761	63.93	23250	23800	23100	30150	16250	23200	23415.17	0.89	6882	24933	24066	23633	22766	22333	23850	22550	44	6950	500	16700	50	1	8817884	2050	57.98	1.45	12	0.62	401.00	16046.00	56000	20230802	-58.48	22450	20240621	3.56	35000	-33.57	20240102	22450	3.56	20240621	56000	-58.48	20230802	22450	3.56	20240621	4.65	N	049950	500	44 억	78331	N	N	12	N	N
155	20240704	150511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23300	100	2	0.43	1100554150	46956	54.82	23250	23800	23100	30150	16250	23200	23440.64	0.89	6313	24933	24066	23633	22766	22333	23850	22550	44	6950	500	16700	50	1	8817884	2055	58.10	1.45	12	0.53	401.00	16046.00	56000	20230802	-58.39	22450	20240621	3.79	35000	-33.43	20240102	22450	3.79	20240621	56000	-58.39	20230802	22450	3.79	20240621	4.65	N	049950	500	44 억	78331	N	N	12	N	N
156	20240704	140511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23550	350	2	1.51	797396600	34008	39.70	23250	23800	23100	30150	16250	23200	23451.14	0.89	1682	24933	24066	23633	22766	22333	23850	22550	44	6950	500	16700	50	1	8817884	2077	58.73	1.47	12	0.39	401.00	16046.00	56000	20230802	-57.95	22450	20240621	4.90	35000	-32.71	20240102	22450	4.90	20240621	56000	-57.95	20230802	22450	4.90	20240621	4.65	N	049950	500	44 억	78331	N	N	12	N	N
157	20240704	130511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23550	350	2	1.51	700169000	29871	34.87	23250	23800	23100	30150	16250	23200	23443.98	0.89	924	24933	24066	23633	22766	22333	23850	22550	44	6950	500	16700	50	1	8817884	2077	58.73	1.47	12	0.34	401.00	16046.00	56000	20230802	-57.95	22450	20240621	4.90	35000	-32.71	20240102	22450	4.90	20240621	56000	-57.95	20230802	22450	4.90	20240621	4.65	N	049950	500	44 억	78331	N	N	12	N	N
158	20240704	120510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23450	250	2	1.08	637543550	27206	31.76	23250	23800	23100	30150	16250	23200	23438.46	0.89	981	24933	24066	23633	22766	22333	23850	22550	44	6950	500	16700	50	1	8817884	2068	58.48	1.46	12	0.31	401.00	16046.00	56000	20230802	-58.12	22450	20240621	4.45	35000	-33.00	20240102	22450	4.45	20240621	56000	-58.12	20230802	22450	4.45	20240621	4.65	N	049950	500	44 억	78331	N	N	12	N	N
159	20240704	110509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23750	550	2	2.37	489190850	20905	24.41	23250	23800	23100	30150	16250	23200	23405.75	0.89	-425	24933	24066	23633	22766	22333	23850	22550	44	6950	500	16700	50	1	8817884	2094	59.23	1.48	12	0.24	401.00	16046.00	56000	20230802	-57.59	22450	20240621	5.79	35000	-32.14	20240102	22450	5.79	20240621	56000	-57.59	20230802	22450	5.79	20240621	4.65	N	049950	500	44 억	78331	N	N	12	N	N
160	20240704	100509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23300	100	2	0.43	300164450	12893	15.05	23250	23550	23100	30150	16250	23200	23284.59	0.89	-1483	24933	24066	23633	22766	22333	23850	22550	44	6950	500	16700	50	1	8817884	2055	58.10	1.45	12	0.15	401.00	16046.00	56000	20230802	-58.39	22450	20240621	3.79	35000	-33.43	20240102	22450	3.79	20240621	56000	-58.39	20230802	22450	3.79	20240621	4.65	N	049950	500	44 억	78331	N	N	12	N	N
161	20240704	090510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23450	250	2	1.08	61601150	2644	3.09	23250	23500	23250	30150	16250	23200	23322.40	0.89	227	24933	24066	23633	22766	22333	23850	22550	44	6950	500	16700	50	1	8817884	2068	58.48	1.46	12	0.03	401.00	16046.00	56000	20230802	-58.12	22450	20240621	4.45	35000	-33.00	20240102	22450	4.45	20240621	56000	-58.12	20230802	22450	4.45	20240621	4.65	N	049950	500	44 억	78331	N	N	12	N	N
162	20240703	160507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23200	-650	5	-2.73	1985858050	83798	10.79	24300	24500	23200	31000	16700	23850	23699.13	0.84	4301	28250	26050	24900	22700	21550	25475	22125	44	7150	500	17170	50	1	8817884	2046	57.86	1.45	12	0.95	401.00	16046.00	56000	20230802	-58.57	22450	20240621	3.34	35000	-33.71	20240102	22450	3.34	20240621	56000	-58.57	20230802	22450	3.34	20240621	4.69	N	049950	500	44 억	74068	N	N	12	N	N
163	20240703	150509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23300	-550	5	-2.31	1801595150	75872	9.77	24300	24500	23200	31000	16700	23850	23745.19	0.84	4660	28250	26050	24900	22700	21550	25475	22125	44	7150	500	17170	50	1	8817884	2055	58.10	1.45	12	0.86	401.00	16046.00	56000	20230802	-58.39	22450	20240621	3.79	35000	-33.43	20240102	22450	3.79	20240621	56000	-58.39	20230802	22450	3.79	20240621	4.69	N	049950	500	44 억	74068	N	N	0	N	N
164	20240703	140509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23400	-450	5	-1.89	1676868800	70536	9.08	24300	24500	23200	31000	16700	23850	23773.23	0.84	4301	28250	26050	24900	22700	21550	25475	22125	44	7150	500	17170	50	1	8817884	2063	58.35	1.46	12	0.80	401.00	16046.00	56000	20230802	-58.21	22450	20240621	4.23	35000	-33.14	20240102	22450	4.23	20240621	56000	-58.21	20230802	22450	4.23	20240621	4.69	N	049950	500	44 억	74068	N	N	0	N	N
165	20240703	130508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23600	-250	5	-1.05	1469720750	61664	7.94	24300	24500	23300	31000	16700	23850	23834.34	0.84	3189	28250	26050	24900	22700	21550	25475	22125	44	7150	500	17170	50	1	8817884	2081	58.85	1.47	12	0.70	401.00	16046.00	56000	20230802	-57.86	22450	20240621	5.12	35000	-32.57	20240102	22450	5.12	20240621	56000	-57.86	20230802	22450	5.12	20240621	4.69	N	049950	500	44 억	74068	N	N	0	N	N
166	20240703	120508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23450	-400	5	-1.68	1353743350	56714	7.30	24300	24500	23300	31000	16700	23850	23869.65	0.84	2999	28250	26050	24900	22700	21550	25475	22125	44	7150	500	17170	50	1	8817884	2068	58.48	1.46	12	0.64	401.00	16046.00	56000	20230802	-58.12	22450	20240621	4.45	35000	-33.00	20240102	22450	4.45	20240621	56000	-58.12	20230802	22450	4.45	20240621	4.69	N	049950	500	44 억	74068	N	N	0	N	N
167	20240703	110510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23650	-200	5	-0.84	1061018300	44270	5.70	24300	24500	23550	31000	16700	23850	23966.98	0.84	1902	28250	26050	24900	22700	21550	25475	22125	44	7150	500	17170	50	1	8817884	2085	58.98	1.47	12	0.50	401.00	16046.00	56000	20230802	-57.77	22450	20240621	5.35	35000	-32.43	20240102	22450	5.35	20240621	56000	-57.77	20230802	22450	5.35	20240621	4.69	N	049950	500	44 억	74068	N	N	0	N	N
168	20240703	100509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23800	-50	5	-0.21	863614950	35921	4.62	24300	24500	23650	31000	16700	23850	24042.07	0.84	1690	28250	26050	24900	22700	21550	25475	22125	44	7150	500	17170	50	1	8817884	2099	59.35	1.48	12	0.41	401.00	16046.00	56000	20230802	-57.50	22450	20240621	6.01	35000	-32.00	20240102	22450	6.01	20240621	56000	-57.50	20230802	22450	6.01	20240621	4.69	N	049950	500	44 억	74068	N	N	0	N	N
169	20240703	090508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24200	350	2	1.47	299138700	12367	1.59	24300	24500	23850	31000	16700	23850	24188.49	0.84	56	28250	26050	24900	22700	21550	25475	22125	44	7150	500	17170	50	1	8817884	2134	60.35	1.51	12	0.14	401.00	16046.00	56000	20230802	-56.79	22450	20240621	7.80	35000	-30.86	20240102	22450	7.80	20240621	56000	-56.79	20230802	22450	7.80	20240621	4.69	N	049950	500	44 억	74068	N	N	0	N	N
170	20240702	160507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23850	600	2	2.58	19765884100	769280	2653.33	24100	27100	23750	30200	16300	23250	25695.00	0.97	-11200	24083	23666	23183	22766	22283	23875	22975	44	6950	500	16740	50	1	8817884	2103	59.48	1.49	12	8.72	401.00	16046.00	56000	20230802	-57.41	22450	20240621	6.24	35000	-31.86	20240102	22450	6.24	20240621	56000	-57.41	20230802	22450	6.24	20240621	4.70	N	049950	500	44 억	85135	N	N	86	N	N
171	20240702	150508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24100	850	2	3.66	19286304250	749177	2583.99	24100	27100	23850	30200	16300	23250	25743.32	0.97	-13310	24083	23666	23183	22766	22283	23875	22975	44	6950	500	16740	50	1	8817884	2125	60.10	1.50	12	8.50	401.00	16046.00	56000	20230802	-56.96	22450	20240621	7.35	35000	-31.14	20240102	22450	7.35	20240621	56000	-56.96	20230802	22450	7.35	20240621	4.70	N	049950	500	44 억	85135	N	N	86	N	N
172	20240702	140508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24650	1400	2	6.02	17840295200	689366	2377.70	24100	27100	23900	30200	16300	23250	25879.28	0.97	-15003	24083	23666	23183	22766	22283	23875	22975	44	6950	500	16740	50	1	8817884	2174	61.47	1.54	12	7.82	401.00	16046.00	56000	20230802	-55.98	22450	20240621	9.80	35000	-29.57	20240102	22450	9.80	20240621	56000	-55.98	20230802	22450	9.80	20240621	4.70	N	049950	500	44 억	85135	N	N	86	N	N
173	20240702	130508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25000	1750	2	7.53	17208029750	664029	2290.31	24100	27100	23900	30200	16300	23250	25914.58	0.97	-16234	24083	23666	23183	22766	22283	23875	22975	44	6950	500	16740	50	1	8817884	2204	62.34	1.56	12	7.53	401.00	16046.00	56000	20230802	-55.36	22450	20240621	11.36	35000	-28.57	20240102	22450	11.36	20240621	56000	-55.36	20230802	22450	11.36	20240621	4.70	N	049950	500	44 억	85135	N	N	86	N	N
174	20240702	120508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25150	1900	2	8.17	16779519650	646974	2231.48	24100	27100	23900	30200	16300	23250	25935.38	0.97	-15650	24083	23666	23183	22766	22283	23875	22975	44	6950	500	16740	50	1	8817884	2218	62.72	1.57	12	7.34	401.00	16046.00	56000	20230802	-55.09	22450	20240621	12.03	35000	-28.14	20240102	22450	12.03	20240621	56000	-55.09	20230802	22450	12.03	20240621	4.70	N	049950	500	44 억	85135	N	N	86	N	N
175	20240702	110507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25100	1850	2	7.96	16490234200	635477	2191.83	24100	27100	23900	30200	16300	23250	25949.38	0.97	-15266	24083	23666	23183	22766	22283	23875	22975	44	6950	500	16740	50	1	8817884	2213	62.59	1.56	12	7.21	401.00	16046.00	56000	20230802	-55.18	22450	20240621	11.80	35000	-28.29	20240102	22450	11.80	20240621	56000	-55.18	20230802	22450	11.80	20240621	4.70	N	049950	500	44 억	85135	N	N	86	N	N
176	20240702	100507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	25200	1950	2	8.39	15107104050	581027	2004.03	24100	27100	23900	30200	16300	23250	26000.69	0.97	-11107	24083	23666	23183	22766	22283	23875	22975	44	6950	500	16740	50	1	8817884	2222	62.84	1.57	12	6.59	401.00	16046.00	56000	20230802	-55.00	22450	20240621	12.25	35000	-28.00	20240102	22450	12.25	20240621	56000	-55.00	20230802	22450	12.25	20240621	4.70	N	049950	500	44 억	85135	N	N	86	N	N
177	20240702	090509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	26300	3050	2	13.12	4666035650	180194	621.51	24100	26450	23900	30200	16300	23250	25894.51	0.97	-10014	24083	23666	23183	22766	22283	23875	22975	44	6950	500	16740	50	1	8817884	2319	65.59	1.64	12	2.04	401.00	16046.00	56000	20230802	-53.04	22450	20240621	17.15	35000	-24.86	20240102	22450	17.15	20240621	56000	-53.04	20230802	22450	17.15	20240621	4.70	N	049950	500	44 억	85135	N	N	86	N	N
178	20240701	160506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23250	300	2	1.31	667970050	28713	122.27	22700	23600	22700	29800	16100	22950	23263.70	0.94	2068	23316	23132	22816	22632	22316	23225	22725	44	6850	500	16520	50	1	8817884	2050	57.98	1.45	12	0.33	401.00	16046.00	56000	20230802	-58.48	22450	20240621	3.56	35000	-33.57	20240102	22450	3.56	20240621	56000	-58.48	20230802	22450	3.56	20240621	4.73	N	049950	500	44 억	83096	N	N	86	N	N
179	20240701	150507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23200	250	2	1.09	626166900	26912	114.60	22700	23600	22700	29800	16100	22950	23267.20	0.94	2081	23316	23132	22816	22632	22316	23225	22725	44	6850	500	16520	50	1	8817884	2046	57.86	1.45	12	0.31	401.00	16046.00	56000	20230802	-58.57	22450	20240621	3.34	35000	-33.71	20240102	22450	3.34	20240621	56000	-58.57	20230802	22450	3.34	20240621	4.73	N	049950	500	44 억	83096	N	N	19	N	N
180	20240701	140506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23300	350	2	1.53	609870300	26209	111.61	22700	23600	22700	29800	16100	22950	23269.50	0.94	2060	23316	23132	22816	22632	22316	23225	22725	44	6850	500	16520	50	1	8817884	2055	58.10	1.45	12	0.30	401.00	16046.00	56000	20230802	-58.39	22450	20240621	3.79	35000	-33.43	20240102	22450	3.79	20240621	56000	-58.39	20230802	22450	3.79	20240621	4.73	N	049950	500	44 억	83096	N	N	19	N	N
181	20240701	130506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23300	350	2	1.53	557351100	23948	101.98	22700	23600	22700	29800	16100	22950	23273.39	0.94	1937	23316	23132	22816	22632	22316	23225	22725	44	6850	500	16520	50	1	8817884	2055	58.10	1.45	12	0.27	401.00	16046.00	56000	20230802	-58.39	22450	20240621	3.79	35000	-33.43	20240102	22450	3.79	20240621	56000	-58.39	20230802	22450	3.79	20240621	4.73	N	049950	500	44 억	83096	N	N	19	N	N
182	20240701	120507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23400	450	2	1.96	513692600	22080	94.03	22700	23600	22700	29800	16100	22950	23265.06	0.94	2381	23316	23132	22816	22632	22316	23225	22725	44	6850	500	16520	50	1	8817884	2063	58.35	1.46	12	0.25	401.00	16046.00	56000	20230802	-58.21	22450	20240621	4.23	35000	-33.14	20240102	22450	4.23	20240621	56000	-58.21	20230802	22450	4.23	20240621	4.73	N	049950	500	44 억	83096	N	N	19	N	N
183	20240701	110506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23400	450	2	1.96	463578300	19931	84.87	22700	23600	22700	29800	16100	22950	23259.16	0.94	2428	23316	23132	22816	22632	22316	23225	22725	44	6850	500	16520	50	1	8817884	2063	58.35	1.46	12	0.23	401.00	16046.00	56000	20230802	-58.21	22450	20240621	4.23	35000	-33.14	20240102	22450	4.23	20240621	56000	-58.21	20230802	22450	4.23	20240621	4.73	N	049950	500	44 억	83096	N	N	19	N	N
184	20240701	100505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23350	400	2	1.74	330374800	14248	60.67	22700	23500	22700	29800	16100	22950	23187.45	0.94	1041	23316	23132	22816	22632	22316	23225	22725	44	6850	500	16520	50	1	8817884	2059	58.23	1.46	12	0.16	401.00	16046.00	56000	20230802	-58.30	22450	20240621	4.01	35000	-33.29	20240102	22450	4.01	20240621	56000	-58.30	20230802	22450	4.01	20240621	4.73	N	049950	500	44 억	83096	N	N	19	N	N
185	20240701	090505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22950	0	3	0.00	28697700	1261	5.37	22700	22950	22700	29800	16100	22950	22757.89	0.94	289	23316	23132	22816	22632	22316	23225	22725	44	6850	500	16520	50	1	8817884	2024	57.23	1.43	12	0.01	401.00	16046.00	56000	20230802	-59.02	22450	20240621	2.23	35000	-34.43	20240102	22450	2.23	20240621	56000	-59.02	20230802	22450	2.23	20240621	4.73	N	049950	500	44 억	83096	N	N	19	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History