KissMeData/290670/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161126	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	19820	-160	5	-0.80	364187990	18326	83.15	19850	20350	19800	25950	13990	19980	19873.19	0.44	-4007	20940	20460	20220	19740	19500	20340	19620	39	5970	500	13980	10	1	7857660	1557	-18.98	1.92	12	0.23	-1044.00	10340.00	57400	20230725	-65.47	19800	20240731	0.10	33200	-40.30	20240308	19800	0.10	20240731	51900	-61.81	20230802	19800	0.10	20240731	3.78	N	290670	500	39 억	34732	N	N	1	N	N
3	20240731	151143	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	19840	-140	5	-0.70	339503110	17081	77.50	19850	20350	19800	25950	13990	19980	19876.07	0.44	-3740	20940	20460	20220	19740	19500	20340	19620	39	5970	500	13980	10	1	7857660	1559	-19.00	1.92	12	0.22	-1044.00	10340.00	57400	20230725	-65.44	19800	20240731	0.20	33200	-40.24	20240308	19800	0.20	20240731	51900	-61.77	20230802	19800	0.20	20240731	3.78	N	290670	500	39 억	34732	N	N	1	N	N
4	20240731	141142	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	19810	-170	5	-0.85	244671240	12297	55.79	19850	20350	19810	25950	13990	19980	19896.82	0.44	-3865	20940	20460	20220	19740	19500	20340	19620	39	5970	500	13980	10	1	7857660	1557	-18.98	1.92	12	0.16	-1044.00	10340.00	57400	20230725	-65.49	19810	20240731	0.00	33200	-40.33	20240308	19810	0.00	20240731	51900	-61.83	20230802	19810	0.00	20240731	3.78	N	290670	500	39 억	34732	N	N	1	N	N
5	20240731	131138	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	19900	-80	5	-0.40	176557840	8864	40.22	19850	20350	19830	25950	13990	19980	19918.53	0.44	-2339	20940	20460	20220	19740	19500	20340	19620	39	5970	500	13980	10	1	7857660	1564	-19.06	1.92	12	0.11	-1044.00	10340.00	57400	20230725	-65.33	19830	20240731	0.35	33200	-40.06	20240308	19830	0.35	20240731	51900	-61.66	20230802	19830	0.35	20240731	3.78	N	290670	500	39 억	34732	N	N	1	N	N
6	20240731	121137	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	19950	-30	5	-0.15	165433440	8306	37.69	19850	20350	19830	25950	13990	19980	19917.34	0.44	-1999	20940	20460	20220	19740	19500	20340	19620	39	5970	500	13980	10	1	7857660	1568	-19.11	1.93	12	0.11	-1044.00	10340.00	57400	20230725	-65.24	19830	20240731	0.61	33200	-39.91	20240308	19830	0.61	20240731	51900	-61.56	20230802	19830	0.61	20240731	3.78	N	290670	500	39 억	34732	N	N	1	N	N
7	20240731	111140	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	19860	-120	5	-0.60	113255320	5683	25.78	19850	20350	19850	25950	13990	19980	19928.79	0.44	-1462	20940	20460	20220	19740	19500	20340	19620	39	5970	500	13980	10	1	7857660	1561	-19.02	1.92	12	0.07	-1044.00	10340.00	57400	20230725	-65.40	19850	20240731	0.05	33200	-40.18	20240308	19850	0.05	20240731	51900	-61.73	20230802	19850	0.05	20240731	3.78	N	290670	500	39 억	34732	N	N	1	N	N
8	20240731	101135	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	20100	120	2	0.60	76339890	3831	17.38	19850	20350	19850	25950	13990	19980	19926.88	0.44	-781	20940	20460	20220	19740	19500	20340	19620	39	5970	500	13980	50	1	7857660	1579	-19.25	1.94	12	0.05	-1044.00	10340.00	57400	20230725	-64.98	19850	20240731	1.26	33200	-39.46	20240308	19850	1.26	20240731	51900	-61.27	20230802	19850	1.26	20240731	3.78	N	290670	500	39 억	34732	N	N	1	N	N
9	20240731	091136	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	19990	10	2	0.05	16728490	840	3.81	19850	20350	19850	25950	13990	19980	19914.87	0.44	95	20940	20460	20220	19740	19500	20340	19620	39	5970	500	13980	10	1	7857660	1571	-19.15	1.93	12	0.01	-1044.00	10340.00	57400	20230725	-65.17	19850	20240731	0.71	33200	-39.79	20240308	19850	0.71	20240731	51900	-61.48	20230802	19850	0.71	20240731	3.78	N	290670	500	39 억	34732	N	N	1	N	N
10	20240730	161106	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	19980	-570	5	-2.77	439204950	21649	152.74	20600	20700	19980	26700	14400	20550	20289.81	0.52	-6334	20916	20732	20516	20332	20116	20825	20425	39	6150	500	14380	10	1	7857660	1570	-19.14	1.93	12	0.28	-1044.00	10340.00	57400	20230725	-65.19	19980	20240730	0.00	33200	-39.82	20240308	19980	0.00	20240730	51900	-61.50	20230802	19980	0.00	20240730	3.82	N	290670	500	39 억	41248	N	N	1	N	N
11	20240730	151130	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	20100	-450	5	-2.19	407488650	20064	141.55	20600	20700	20000	26700	14400	20550	20309.42	0.52	-6396	20916	20732	20516	20332	20116	20825	20425	39	6150	500	14380	50	1	7857660	1579	-19.25	1.94	12	0.26	-1044.00	10340.00	57400	20230725	-64.98	20000	20240730	0.50	33200	-39.46	20240308	20000	0.50	20240730	51900	-61.27	20230802	20000	0.50	20240730	3.82	N	290670	500	39 억	41248	N	N	0	N	N
12	20240730	141117	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	20250	-300	5	-1.46	293761900	14409	101.66	20600	20700	20150	26700	14400	20550	20387.37	0.52	-6276	20916	20732	20516	20332	20116	20825	20425	39	6150	500	14380	50	1	7857660	1591	-19.40	1.96	12	0.18	-1044.00	10340.00	57400	20230725	-64.72	20150	20240730	0.50	33200	-39.01	20240308	20150	0.50	20240730	51900	-60.98	20230802	20150	0.50	20240730	3.82	N	290670	500	39 억	41248	N	N	0	N	N
13	20240730	131121	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	20250	-300	5	-1.46	267167200	13098	92.41	20600	20700	20150	26700	14400	20550	20397.53	0.52	-5845	20916	20732	20516	20332	20116	20825	20425	39	6150	500	14380	50	1	7857660	1591	-19.40	1.96	12	0.17	-1044.00	10340.00	57400	20230725	-64.72	20150	20240730	0.50	33200	-39.01	20240308	20150	0.50	20240730	51900	-60.98	20230802	20150	0.50	20240730	3.82	N	290670	500	39 억	41248	N	N	0	N	N
14	20240730	121113	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	20250	-300	5	-1.46	232664650	11395	80.39	20600	20700	20200	26700	14400	20550	20418.11	0.52	-4566	20916	20732	20516	20332	20116	20825	20425	39	6150	500	14380	50	1	7857660	1591	-19.40	1.96	12	0.15	-1044.00	10340.00	57400	20230725	-64.72	20200	20240730	0.25	33200	-39.01	20240308	20200	0.25	20240730	51900	-60.98	20230802	20200	0.25	20240730	3.82	N	290670	500	39 억	41248	N	N	0	N	N
15	20240730	111117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20400	-150	5	-0.73	151673450	7401	52.22	20600	20700	20300	26700	14400	20550	20493.63	0.52	-4131	20916	20732	20516	20332	20116	20825	20425	39	6150	500	14380	50	1	7857660	1603	-19.54	1.97	12	0.09	-1044.00	10340.00	57400	20230725	-64.46	20200	20240726	0.99	33200	-38.55	20240308	20200	0.99	20240726	51900	-60.69	20230802	20200	0.99	20240726	3.82	N	290670	500	39 억	41248	N	N	0	N	N
16	20240730	101129	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	-50	5	-0.24	77406500	3764	26.56	20600	20700	20400	26700	14400	20550	20564.97	0.52	-1266	20916	20732	20516	20332	20116	20825	20425	39	6150	500	14380	50	1	7857660	1611	-19.64	1.98	12	0.05	-1044.00	10340.00	57400	20230725	-64.29	20200	20240726	1.49	33200	-38.25	20240308	20200	1.49	20240726	51900	-60.50	20230802	20200	1.49	20240726	3.82	N	290670	500	39 억	41248	N	N	0	N	N
17	20240730	091132	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20550	0	3	0.00	17290050	841	5.93	20600	20600	20500	26700	14400	20550	20558.94	0.52	-375	20916	20732	20516	20332	20116	20825	20425	39	6150	500	14380	50	1	7857660	1615	-19.68	1.99	12	0.01	-1044.00	10340.00	57400	20230725	-64.20	20200	20240726	1.73	33200	-38.10	20240308	20200	1.73	20240726	51900	-60.40	20230802	20200	1.73	20240726	3.82	N	290670	500	39 억	41248	N	N	0	N	N
18	20240729	161106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20550	150	2	0.74	286512750	13976	73.25	20400	20700	20300	26500	14300	20400	20500.19	0.48	3745	21200	20800	20500	20100	19800	20650	19950	39	6100	500	14280	50	1	7857660	1615	-19.68	1.99	12	0.18	-1044.00	10340.00	57400	20230725	-64.20	20200	20240726	1.73	33200	-38.10	20240308	20200	1.73	20240726	51900	-60.40	20230802	20200	1.73	20240726	3.89	N	290670	500	39 억	37373	N	N	1	N	N
19	20240729	151122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20550	150	2	0.74	267468350	13048	68.39	20400	20700	20300	26500	14300	20400	20498.80	0.48	3610	21200	20800	20500	20100	19800	20650	19950	39	6100	500	14280	50	1	7857660	1615	-19.68	1.99	12	0.17	-1044.00	10340.00	57400	20230725	-64.20	20200	20240726	1.73	33200	-38.10	20240308	20200	1.73	20240726	51900	-60.40	20230802	20200	1.73	20240726	3.89	N	290670	500	39 억	37373	N	N	1	N	N
20	20240729	141130	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20550	150	2	0.74	224209550	10942	57.35	20400	20700	20300	26500	14300	20400	20490.73	0.48	3001	21200	20800	20500	20100	19800	20650	19950	39	6100	500	14280	50	1	7857660	1615	-19.68	1.99	12	0.14	-1044.00	10340.00	57400	20230725	-64.20	20200	20240726	1.73	33200	-38.10	20240308	20200	1.73	20240726	51900	-60.40	20230802	20200	1.73	20240726	3.89	N	290670	500	39 억	37373	N	N	1	N	N
21	20240729	131126	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20550	150	2	0.74	191425300	9342	48.96	20400	20700	20300	26500	14300	20400	20490.83	0.48	2383	21200	20800	20500	20100	19800	20650	19950	39	6100	500	14280	50	1	7857660	1615	-19.68	1.99	12	0.12	-1044.00	10340.00	57400	20230725	-64.20	20200	20240726	1.73	33200	-38.10	20240308	20200	1.73	20240726	51900	-60.40	20230802	20200	1.73	20240726	3.89	N	290670	500	39 억	37373	N	N	1	N	N
22	20240729	121127	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	100	2	0.49	140153550	6836	35.83	20400	20700	20300	26500	14300	20400	20502.27	0.48	1166	21200	20800	20500	20100	19800	20650	19950	39	6100	500	14280	50	1	7857660	1611	-19.64	1.98	12	0.09	-1044.00	10340.00	57400	20230725	-64.29	20200	20240726	1.49	33200	-38.25	20240308	20200	1.49	20240726	51900	-60.50	20230802	20200	1.49	20240726	3.89	N	290670	500	39 억	37373	N	N	1	N	N
23	20240729	111115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20550	150	2	0.74	131579850	6417	33.63	20400	20700	20300	26500	14300	20400	20504.89	0.48	1138	21200	20800	20500	20100	19800	20650	19950	39	6100	500	14280	50	1	7857660	1615	-19.68	1.99	12	0.08	-1044.00	10340.00	57400	20230725	-64.20	20200	20240726	1.73	33200	-38.10	20240308	20200	1.73	20240726	51900	-60.40	20230802	20200	1.73	20240726	3.89	N	290670	500	39 억	37373	N	N	1	N	N
24	20240729	101112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	300	2	1.47	97410100	4752	24.91	20400	20700	20300	26500	14300	20400	20498.76	0.48	1403	21200	20800	20500	20100	19800	20650	19950	39	6100	500	14280	50	1	7857660	1627	-19.83	2.00	12	0.06	-1044.00	10340.00	57400	20230725	-63.94	20200	20240726	2.48	33200	-37.65	20240308	20200	2.48	20240726	51900	-60.12	20230802	20200	2.48	20240726	3.89	N	290670	500	39 억	37373	N	N	1	N	N
25	20240729	091110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20550	150	2	0.74	26592100	1302	6.82	20400	20700	20300	26500	14300	20400	20424.04	0.48	52	21200	20800	20500	20100	19800	20650	19950	39	6100	500	14280	50	1	7857660	1615	-19.68	1.99	12	0.02	-1044.00	10340.00	57400	20230725	-64.20	20200	20240726	1.73	33200	-38.10	20240308	20200	1.73	20240726	51900	-60.40	20230802	20200	1.73	20240726	3.89	N	290670	500	39 억	37373	N	N	1	N	N
26	20240726	161054	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	20400	-300	5	-1.45	381538350	18596	51.15	20600	20900	20200	26900	14500	20700	20518.30	0.50	-1639	21700	21200	20950	20450	20200	21075	20325	39	6200	500	14490	50	1	7857660	1603	-19.54	1.97	12	0.24	-1044.00	10340.00	57400	20230725	-64.46	20200	20240726	0.99	33200	-38.55	20240308	20200	0.99	20240726	54300	-62.43	20230726	20200	0.99	20240726	3.91	N	290670	500	39 억	39062	N	N	1	N	N
27	20240726	151107	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	20550	-150	5	-0.72	342847750	16702	45.94	20600	20900	20200	26900	14500	20700	20527.35	0.50	-1833	21700	21200	20950	20450	20200	21075	20325	39	6200	500	14490	50	1	7857660	1615	-19.68	1.99	12	0.21	-1044.00	10340.00	57400	20230725	-64.20	20200	20240726	1.73	33200	-38.10	20240308	20200	1.73	20240726	54300	-62.15	20230726	20200	1.73	20240726	3.91	N	290670	500	39 억	39062	N	N	0	N	N
28	20240726	141106	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	20450	-250	5	-1.21	309736750	15089	41.51	20600	20900	20200	26900	14500	20700	20527.32	0.50	-1982	21700	21200	20950	20450	20200	21075	20325	39	6200	500	14490	50	1	7857660	1607	-19.59	1.98	12	0.19	-1044.00	10340.00	57400	20230725	-64.37	20200	20240726	1.24	33200	-38.40	20240308	20200	1.24	20240726	54300	-62.34	20230726	20200	1.24	20240726	3.91	N	290670	500	39 억	39062	N	N	0	N	N
29	20240726	131108	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	20550	-150	5	-0.72	240029800	11685	32.14	20600	20900	20200	26900	14500	20700	20541.70	0.50	-1679	21700	21200	20950	20450	20200	21075	20325	39	6200	500	14490	50	1	7857660	1615	-19.68	1.99	12	0.15	-1044.00	10340.00	57400	20230725	-64.20	20200	20240726	1.73	33200	-38.10	20240308	20200	1.73	20240726	54300	-62.15	20230726	20200	1.73	20240726	3.91	N	290670	500	39 억	39062	N	N	0	N	N
30	20240726	121111	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	20500	-200	5	-0.97	229475100	11171	30.73	20600	20900	20200	26900	14500	20700	20542.04	0.50	-1839	21700	21200	20950	20450	20200	21075	20325	39	6200	500	14490	50	1	7857660	1611	-19.64	1.98	12	0.14	-1044.00	10340.00	57400	20230725	-64.29	20200	20240726	1.49	33200	-38.25	20240308	20200	1.49	20240726	54300	-62.25	20230726	20200	1.49	20240726	3.91	N	290670	500	39 억	39062	N	N	0	N	N
31	20240726	111112	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	20750	50	2	0.24	211397550	10292	28.31	20600	20900	20200	26900	14500	20700	20539.99	0.50	-1981	21700	21200	20950	20450	20200	21075	20325	39	6200	500	14490	50	1	7857660	1630	-19.88	2.01	12	0.13	-1044.00	10340.00	57400	20230725	-63.85	20200	20240726	2.72	33200	-37.50	20240308	20200	2.72	20240726	54300	-61.79	20230726	20200	2.72	20240726	3.91	N	290670	500	39 억	39062	N	N	0	N	N
32	20240726	101104	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	20550	-150	5	-0.72	158593400	7727	21.26	20600	20900	20200	26900	14500	20700	20524.58	0.50	-2303	21700	21200	20950	20450	20200	21075	20325	39	6200	500	14490	50	1	7857660	1615	-19.68	1.99	12	0.10	-1044.00	10340.00	57400	20230725	-64.20	20200	20240726	1.73	33200	-38.10	20240308	20200	1.73	20240726	54300	-62.15	20230726	20200	1.73	20240726	3.91	N	290670	500	39 억	39062	N	N	0	N	N
33	20240726	091104	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	20900	200	2	0.97	42250000	2038	5.61	20600	20900	20600	26900	14500	20700	20731.11	0.50	-75	21700	21200	20950	20450	20200	21075	20325	39	6200	500	14490	50	1	7857660	1642	-20.02	2.02	12	0.03	-1044.00	10340.00	57400	20230725	-63.59	20600	20240726	1.46	33200	-37.05	20240308	20600	1.46	20240726	54300	-61.51	20230726	20600	1.46	20240726	3.91	N	290670	500	39 억	39062	N	N	0	N	N
34	20240725	161102	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	20700	-650	5	-3.04	707496550	33894	261.85	20900	21450	20700	27750	14950	21350	20874.18	0.43	5053	22116	21732	21466	21082	20816	21925	21275	39	6400	500	14940	50	1	7857660	1627	-19.83	2.00	12	0.43	-1044.00	10340.00	57400	20230725	-63.94	20700	20240725	0.00	33200	-37.65	20240308	20700	0.00	20240725	57400	-63.94	20230725	20700	0.00	20240725	3.92	N	290670	500	39 억	34010	N	N	1	N	N
35	20240725	151114	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	20850	-500	5	-2.34	645368500	30899	238.71	20900	21450	20700	27750	14950	21350	20886.39	0.43	4973	22116	21732	21466	21082	20816	21925	21275	39	6400	500	14940	50	1	7857660	1638	-19.97	2.02	12	0.39	-1044.00	10340.00	57400	20230725	-63.68	20700	20240725	0.72	33200	-37.20	20240308	20700	0.72	20240725	57400	-63.68	20230725	20700	0.72	20240725	3.92	N	290670	500	39 억	34010	N	N	1	N	N
36	20240725	141110	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	21150	-200	5	-0.94	573639500	27472	212.24	20900	21450	20700	27750	14950	21350	20880.88	0.43	5021	22116	21732	21466	21082	20816	21925	21275	39	6400	500	14940	50	1	7857660	1662	-20.26	2.05	12	0.35	-1044.00	10340.00	57400	20230725	-63.15	20700	20240725	2.17	33200	-36.30	20240308	20700	2.17	20240725	57400	-63.15	20230725	20700	2.17	20240725	3.92	N	290670	500	39 억	34010	N	N	1	N	N
37	20240725	131103	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	20950	-400	5	-1.87	516295600	24754	191.24	20900	21450	20700	27750	14950	21350	20857.06	0.43	4878	22116	21732	21466	21082	20816	21925	21275	39	6400	500	14940	50	1	7857660	1646	-20.07	2.03	12	0.32	-1044.00	10340.00	57400	20230725	-63.50	20700	20240725	1.21	33200	-36.90	20240308	20700	1.21	20240725	57400	-63.50	20230725	20700	1.21	20240725	3.92	N	290670	500	39 억	34010	N	N	1	N	N
38	20240725	121109	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	20950	-400	5	-1.87	355469400	17030	131.57	20900	21450	20700	27750	14950	21350	20873.13	0.43	-381	22116	21732	21466	21082	20816	21925	21275	39	6400	500	14940	50	1	7857660	1646	-20.07	2.03	12	0.22	-1044.00	10340.00	57400	20230725	-63.50	20700	20240725	1.21	33200	-36.90	20240308	20700	1.21	20240725	57400	-63.50	20230725	20700	1.21	20240725	3.92	N	290670	500	39 억	34010	N	N	1	N	N
39	20240725	111107	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	21250	-100	5	-0.47	316743300	15195	117.39	20900	21450	20700	27750	14950	21350	20845.23	0.43	-828	22116	21732	21466	21082	20816	21925	21275	39	6400	500	14940	50	1	7857660	1670	-20.35	2.06	12	0.19	-1044.00	10340.00	57400	20230725	-62.98	20700	20240725	2.66	33200	-35.99	20240308	20700	2.66	20240725	57400	-62.98	20230725	20700	2.66	20240725	3.92	N	290670	500	39 억	34010	N	N	1	N	N
40	20240725	101059	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	20900	-450	5	-2.11	217375450	10426	80.55	20900	21450	20700	27750	14950	21350	20849.36	0.43	-998	22116	21732	21466	21082	20816	21925	21275	39	6400	500	14940	50	1	7857660	1642	-20.02	2.02	12	0.13	-1044.00	10340.00	57400	20230725	-63.59	20700	20240725	0.97	33200	-37.05	20240308	20700	0.97	20240725	57400	-63.59	20230725	20700	0.97	20240725	3.92	N	290670	500	39 억	34010	N	N	1	N	N
41	20240725	091055	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	20850	-500	5	-2.34	67825750	3229	24.95	20900	21450	20800	27750	14950	21350	21005.19	0.43	-275	22116	21732	21466	21082	20816	21925	21275	39	6400	500	14940	50	1	7857660	1638	-19.97	2.02	12	0.04	-1044.00	10340.00	57400	20230725	-63.68	20800	20240725	0.24	33200	-37.20	20240308	20800	0.24	20240725	57400	-63.68	20230725	20800	0.24	20240725	3.92	N	290670	500	39 억	34010	N	N	1	N	N
42	20240724	161054	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	21350	-150	5	-0.70	266887900	12404	31.66	21200	21850	21200	27950	15050	21500	21517.03	0.46	-2145	22966	22232	21866	21132	20766	22050	20950	39	6450	500	15050	50	1	7857660	1678	-20.45	2.06	12	0.16	-1044.00	10340.00	57400	20230725	-62.80	21200	20240724	0.71	33200	-35.69	20240308	21200	0.71	20240724	57400	-62.80	20230725	21200	0.71	20240724	3.97	N	290670	500	39 억	36155	N	N	1	N	N
43	20240724	151111	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	21350	-150	5	-0.70	248416700	11539	29.45	21200	21850	21200	27950	15050	21500	21528.45	0.46	-2081	22966	22232	21866	21132	20766	22050	20950	39	6450	500	15050	50	1	7857660	1678	-20.45	2.06	12	0.15	-1044.00	10340.00	57400	20230725	-62.80	21200	20240724	0.71	33200	-35.69	20240308	21200	0.71	20240724	57400	-62.80	20230725	21200	0.71	20240724	3.97	N	290670	500	39 억	36155	N	N	0	N	N
44	20240724	141105	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	21650	150	2	0.70	187926000	8723	22.26	21200	21850	21200	27950	15050	21500	21543.74	0.46	-1174	22966	22232	21866	21132	20766	22050	20950	39	6450	500	15050	50	1	7857660	1701	-20.74	2.09	12	0.11	-1044.00	10340.00	57400	20230725	-62.28	21200	20240724	2.12	33200	-34.79	20240308	21200	2.12	20240724	57400	-62.28	20230725	21200	2.12	20240724	3.97	N	290670	500	39 억	36155	N	N	0	N	N
45	20240724	131110	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	21650	150	2	0.70	140853750	6542	16.70	21200	21850	21200	27950	15050	21500	21530.70	0.46	-55	22966	22232	21866	21132	20766	22050	20950	39	6450	500	15050	50	1	7857660	1701	-20.74	2.09	12	0.08	-1044.00	10340.00	57400	20230725	-62.28	21200	20240724	2.12	33200	-34.79	20240308	21200	2.12	20240724	57400	-62.28	20230725	21200	2.12	20240724	3.97	N	290670	500	39 억	36155	N	N	0	N	N
46	20240724	121108	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	21650	150	2	0.70	131037800	6088	15.54	21200	21850	21200	27950	15050	21500	21523.96	0.46	-55	22966	22232	21866	21132	20766	22050	20950	39	6450	500	15050	50	1	7857660	1701	-20.74	2.09	12	0.08	-1044.00	10340.00	57400	20230725	-62.28	21200	20240724	2.12	33200	-34.79	20240308	21200	2.12	20240724	57400	-62.28	20230725	21200	2.12	20240724	3.97	N	290670	500	39 억	36155	N	N	0	N	N
47	20240724	111105	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	21550	50	2	0.23	120741400	5611	14.32	21200	21850	21200	27950	15050	21500	21518.70	0.46	-5	22966	22232	21866	21132	20766	22050	20950	39	6450	500	15050	50	1	7857660	1693	-20.64	2.08	12	0.07	-1044.00	10340.00	57400	20230725	-62.46	21200	20240724	1.65	33200	-35.09	20240308	21200	1.65	20240724	57400	-62.46	20230725	21200	1.65	20240724	3.97	N	290670	500	39 억	36155	N	N	0	N	N
48	20240724	101133	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	21600	100	2	0.47	105464500	4903	12.51	21200	21850	21200	27950	15050	21500	21510.20	0.46	396	22966	22232	21866	21132	20766	22050	20950	39	6450	500	15050	50	1	7857660	1697	-20.69	2.09	12	0.06	-1044.00	10340.00	57400	20230725	-62.37	21200	20240724	1.89	33200	-34.94	20240308	21200	1.89	20240724	57400	-62.37	20230725	21200	1.89	20240724	3.97	N	290670	500	39 억	36155	N	N	0	N	N
49	20240724	091056	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	21450	-50	5	-0.23	35587400	1674	4.27	21200	21450	21200	27950	15050	21500	21258.61	0.46	55	22966	22232	21866	21132	20766	22050	20950	39	6450	500	15050	50	1	7857660	1685	-20.55	2.07	12	0.02	-1044.00	10340.00	57400	20230725	-62.63	21200	20240724	1.18	33200	-35.39	20240308	21200	1.18	20240724	57400	-62.63	20230725	21200	1.18	20240724	3.97	N	290670	500	39 억	36155	N	N	0	N	N
50	20240723	161049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21500	-750	5	-3.37	850254500	38983	38.55	22250	22600	21500	28900	15600	22250	21811.82	0.38	6301	25150	23700	22600	21150	20050	24425	21875	39	6650	500	15570	50	1	7857660	1689	-20.59	2.08	12	0.50	-1044.00	10340.00	57400	20230725	-62.54	21200	20240718	1.42	33200	-35.24	20240308	21200	1.42	20240718	57400	-62.54	20230725	21200	1.42	20240718	4.01	N	290670	500	39 억	29852	N	N	1	N	N
51	20240723	151116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21550	-700	5	-3.15	775398850	35505	35.11	22250	22600	21550	28900	15600	22250	21838.91	0.38	6507	25150	23700	22600	21150	20050	24425	21875	39	6650	500	15570	50	1	7857660	1693	-20.64	2.08	12	0.45	-1044.00	10340.00	57400	20230725	-62.46	21200	20240718	1.65	33200	-35.09	20240308	21200	1.65	20240718	57400	-62.46	20230725	21200	1.65	20240718	4.01	N	290670	500	39 억	29852	N	N	1	N	N
52	20240723	141051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	-550	5	-2.47	695899400	31831	31.48	22250	22600	21550	28900	15600	22250	21862.07	0.38	8769	25150	23700	22600	21150	20050	24425	21875	39	6650	500	15570	50	1	7857660	1705	-20.79	2.10	12	0.41	-1044.00	10340.00	57400	20230725	-62.20	21200	20240718	2.36	33200	-34.64	20240308	21200	2.36	20240718	57400	-62.20	20230725	21200	2.36	20240718	4.01	N	290670	500	39 억	29852	N	N	1	N	N
53	20240723	131047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21850	-400	5	-1.80	623670750	28494	28.18	22250	22600	21650	28900	15600	22250	21887.54	0.38	9421	25150	23700	22600	21150	20050	24425	21875	39	6650	500	15570	50	1	7857660	1717	-20.93	2.11	12	0.36	-1044.00	10340.00	57400	20230725	-61.93	21200	20240718	3.07	33200	-34.19	20240308	21200	3.07	20240718	57400	-61.93	20230725	21200	3.07	20240718	4.01	N	290670	500	39 억	29852	N	N	1	N	N
54	20240723	121057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21750	-500	5	-2.25	295374650	13347	13.20	22250	22600	21700	28900	15600	22250	22130.24	0.38	-2198	25150	23700	22600	21150	20050	24425	21875	39	6650	500	15570	50	1	7857660	1709	-20.83	2.10	12	0.17	-1044.00	10340.00	57400	20230725	-62.11	21200	20240718	2.59	33200	-34.49	20240308	21200	2.59	20240718	57400	-62.11	20230725	21200	2.59	20240718	4.01	N	290670	500	39 억	29852	N	N	1	N	N
55	20240723	111055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22000	-250	5	-1.12	232588750	10470	10.35	22250	22600	21900	28900	15600	22250	22214.71	0.38	-2197	25150	23700	22600	21150	20050	24425	21875	39	6650	500	15570	50	1	7857660	1729	-21.07	2.13	12	0.13	-1044.00	10340.00	57400	20230725	-61.67	21200	20240718	3.77	33200	-33.73	20240308	21200	3.77	20240718	57400	-61.67	20230725	21200	3.77	20240718	4.01	N	290670	500	39 억	29852	N	N	1	N	N
56	20240723	101049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22050	-200	5	-0.90	181537650	8149	8.06	22250	22600	22050	28900	15600	22250	22277.36	0.38	-1704	25150	23700	22600	21150	20050	24425	21875	39	6650	500	15570	50	1	7857660	1733	-21.12	2.13	12	0.10	-1044.00	10340.00	57400	20230725	-61.59	21200	20240718	4.01	33200	-33.58	20240308	21200	4.01	20240718	57400	-61.59	20230725	21200	4.01	20240718	4.01	N	290670	500	39 억	29852	N	N	1	N	N
57	20240723	091101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22300	50	2	0.22	27393900	1227	1.21	22250	22600	22200	28900	15600	22250	22327.17	0.38	229	25150	23700	22600	21150	20050	24425	21875	39	6650	500	15570	50	1	7857660	1752	-21.36	2.16	12	0.02	-1044.00	10340.00	57400	20230725	-61.15	21200	20240718	5.19	33200	-32.83	20240308	21200	5.19	20240718	57400	-61.15	20230725	21200	5.19	20240718	4.01	N	290670	500	39 억	29852	N	N	1	N	N
58	20240722	161043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22250	150	2	0.68	2305108450	100896	441.08	21900	24050	21500	28700	15500	22100	22846.60	0.38	-17	22600	22350	21850	21600	21100	22475	21725	39	6600	500	15470	50	1	7857660	1748	-21.31	2.15	12	1.28	-1044.00	10340.00	57400	20230725	-61.24	21200	20240718	4.95	33200	-32.98	20240308	21200	4.95	20240718	57400	-61.24	20230725	21200	4.95	20240718	4.05	N	290670	500	39 억	29837	N	N	1	N	N
59	20240722	151054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22400	300	2	1.36	2236152950	97804	427.56	21900	24050	21500	28700	15500	22100	22863.69	0.38	37	22600	22350	21850	21600	21100	22475	21725	39	6600	500	15470	50	1	7857660	1760	-21.46	2.17	12	1.24	-1044.00	10340.00	57400	20230725	-60.98	21200	20240718	5.66	33200	-32.53	20240308	21200	5.66	20240718	57400	-60.98	20230725	21200	5.66	20240718	4.05	N	290670	500	39 억	29837	N	N	0	N	N
60	20240722	141100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22750	650	2	2.94	2171774950	94939	415.03	21900	24050	21500	28700	15500	22100	22875.56	0.38	-69	22600	22350	21850	21600	21100	22475	21725	39	6600	500	15470	50	1	7857660	1788	-21.79	2.20	12	1.21	-1044.00	10340.00	57400	20230725	-60.37	21200	20240718	7.31	33200	-31.48	20240308	21200	7.31	20240718	57400	-60.37	20230725	21200	7.31	20240718	4.05	N	290670	500	39 억	29837	N	N	0	N	N
61	20240722	131055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22700	600	2	2.71	2090841550	91357	399.37	21900	24050	21500	28700	15500	22100	22886.58	0.38	181	22600	22350	21850	21600	21100	22475	21725	39	6600	500	15470	50	1	7857660	1784	-21.74	2.20	12	1.16	-1044.00	10340.00	57400	20230725	-60.45	21200	20240718	7.08	33200	-31.63	20240308	21200	7.08	20240718	57400	-60.45	20230725	21200	7.08	20240718	4.05	N	290670	500	39 억	29837	N	N	0	N	N
62	20240722	121051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23000	900	2	4.07	1933381500	84503	369.41	21900	24050	21500	28700	15500	22100	22879.53	0.38	1839	22600	22350	21850	21600	21100	22475	21725	39	6600	500	15470	50	1	7857660	1807	-22.03	2.22	12	1.08	-1044.00	10340.00	57400	20230725	-59.93	21200	20240718	8.49	33200	-30.72	20240308	21200	8.49	20240718	57400	-59.93	20230725	21200	8.49	20240718	4.05	N	290670	500	39 억	29837	N	N	0	N	N
63	20240722	111050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22400	300	2	1.36	1796346100	78484	343.10	21900	24050	21500	28700	15500	22100	22888.16	0.38	1564	22600	22350	21850	21600	21100	22475	21725	39	6600	500	15470	50	1	7857660	1760	-21.46	2.17	12	1.00	-1044.00	10340.00	57400	20230725	-60.98	21200	20240718	5.66	33200	-32.53	20240308	21200	5.66	20240718	57400	-60.98	20230725	21200	5.66	20240718	4.05	N	290670	500	39 억	29837	N	N	0	N	N
64	20240722	101051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22600	500	2	2.26	1555859000	67928	296.95	21900	24050	21500	28700	15500	22100	22904.65	0.38	2428	22600	22350	21850	21600	21100	22475	21725	39	6600	500	15470	50	1	7857660	1776	-21.65	2.19	12	0.86	-1044.00	10340.00	57400	20230725	-60.63	21200	20240718	6.60	33200	-31.93	20240308	21200	6.60	20240718	57400	-60.63	20230725	21200	6.60	20240718	4.05	N	290670	500	39 억	29837	N	N	0	N	N
65	20240722	091054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21500	-600	5	-2.71	46451150	2137	9.34	21900	21950	21500	28700	15500	22100	21734.91	0.38	-81	22600	22350	21850	21600	21100	22475	21725	39	6600	500	15470	50	1	7857660	1689	-20.59	2.08	12	0.03	-1044.00	10340.00	57400	20230725	-62.54	21200	20240718	1.42	33200	-35.24	20240308	21200	1.42	20240718	57400	-62.54	20230725	21200	1.42	20240718	4.05	N	290670	500	39 억	29837	N	N	0	N	N
66	20240719	161024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22100	500	2	2.31	491076900	22776	73.12	21400	22100	21350	28050	15150	21600	21558.02	0.37	662	22666	22132	21666	21132	20666	21900	20900	39	6450	500	15120	50	1	7857660	1737	-21.17	2.14	12	0.29	-1044.00	10340.00	57400	20230725	-61.50	21200	20240718	4.25	33200	-33.43	20240308	21200	4.25	20240718	57400	-61.50	20230725	21200	4.25	20240718	4.18	N	290670	500	39 억	29202	N	N	1	N	N
67	20240719	151036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21950	350	2	1.62	472104500	21916	70.36	21400	22100	21350	28050	15150	21600	21541.54	0.37	731	22666	22132	21666	21132	20666	21900	20900	39	6450	500	15120	50	1	7857660	1725	-21.02	2.12	12	0.28	-1044.00	10340.00	57400	20230725	-61.76	21200	20240718	3.54	33200	-33.89	20240308	21200	3.54	20240718	57400	-61.76	20230725	21200	3.54	20240718	4.18	N	290670	500	39 억	29202	N	N	1	N	N
68	20240719	141038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21850	250	2	1.16	413090650	19223	61.71	21400	21850	21350	28050	15150	21600	21489.40	0.37	600	22666	22132	21666	21132	20666	21900	20900	39	6450	500	15120	50	1	7857660	1717	-20.93	2.11	12	0.24	-1044.00	10340.00	57400	20230725	-61.93	21200	20240718	3.07	33200	-34.19	20240308	21200	3.07	20240718	57400	-61.93	20230725	21200	3.07	20240718	4.18	N	290670	500	39 억	29202	N	N	1	N	N
69	20240719	131028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21600	0	3	0.00	365991700	17054	54.75	21400	21700	21350	28050	15150	21600	21460.75	0.37	-175	22666	22132	21666	21132	20666	21900	20900	39	6450	500	15120	50	1	7857660	1697	-20.69	2.09	12	0.22	-1044.00	10340.00	57400	20230725	-62.37	21200	20240718	1.89	33200	-34.94	20240308	21200	1.89	20240718	57400	-62.37	20230725	21200	1.89	20240718	4.18	N	290670	500	39 억	29202	N	N	1	N	N
70	20240719	121026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21600	0	3	0.00	317697150	14807	47.53	21400	21700	21350	28050	15150	21600	21455.88	0.37	-33	22666	22132	21666	21132	20666	21900	20900	39	6450	500	15120	50	1	7857660	1697	-20.69	2.09	12	0.19	-1044.00	10340.00	57400	20230725	-62.37	21200	20240718	1.89	33200	-34.94	20240308	21200	1.89	20240718	57400	-62.37	20230725	21200	1.89	20240718	4.18	N	290670	500	39 억	29202	N	N	1	N	N
71	20240719	111038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21450	-150	5	-0.69	275748900	12859	41.28	21400	21700	21350	28050	15150	21600	21444.04	0.37	129	22666	22132	21666	21132	20666	21900	20900	39	6450	500	15120	50	1	7857660	1685	-20.55	2.07	12	0.16	-1044.00	10340.00	57400	20230725	-62.63	21200	20240718	1.18	33200	-35.39	20240308	21200	1.18	20240718	57400	-62.63	20230725	21200	1.18	20240718	4.18	N	290670	500	39 억	29202	N	N	1	N	N
72	20240719	101018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21400	-200	5	-0.93	190813850	8891	28.54	21400	21700	21350	28050	15150	21600	21461.46	0.37	246	22666	22132	21666	21132	20666	21900	20900	39	6450	500	15120	50	1	7857660	1682	-20.50	2.07	12	0.11	-1044.00	10340.00	57400	20230725	-62.72	21200	20240718	0.94	33200	-35.54	20240308	21200	0.94	20240718	57400	-62.72	20230725	21200	0.94	20240718	4.18	N	290670	500	39 억	29202	N	N	1	N	N
73	20240719	091041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	100	2	0.46	61667450	2875	9.23	21400	21700	21400	28050	15150	21600	21449.55	0.37	580	22666	22132	21666	21132	20666	21900	20900	39	6450	500	15120	50	1	7857660	1705	-20.79	2.10	12	0.04	-1044.00	10340.00	57400	20230725	-62.20	21200	20240718	2.36	33200	-34.64	20240308	21200	2.36	20240718	57400	-62.20	20230725	21200	2.36	20240718	4.18	N	290670	500	39 억	29202	N	N	1	N	N
74	20240718	161018	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	21600	-500	5	-2.26	669319700	30994	63.30	22100	22200	21200	28700	15500	22100	21595.13	0.37	-219	23766	22932	22516	21682	21266	22725	21475	39	6600	500	15470	50	1	7857660	1697	-20.69	2.09	12	0.39	-1044.00	10340.00	57400	20230725	-62.37	21200	20240718	1.89	33200	-34.94	20240308	21200	1.89	20240718	57400	-62.37	20230725	21200	1.89	20240718	4.15	N	290670	500	39 억	29425	N	N	1	N	N
75	20240718	151028	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	21550	-550	5	-2.49	638892300	29585	60.42	22100	22200	21200	28700	15500	22100	21595.14	0.37	-214	23766	22932	22516	21682	21266	22725	21475	39	6600	500	15470	50	1	7857660	1693	-20.64	2.08	12	0.38	-1044.00	10340.00	57400	20230725	-62.46	21200	20240718	1.65	33200	-35.09	20240308	21200	1.65	20240718	57400	-62.46	20230725	21200	1.65	20240718	4.15	N	290670	500	39 억	29425	N	N	0	N	N
76	20240718	141020	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	21750	-350	5	-1.58	562751950	26065	53.23	22100	22200	21200	28700	15500	22100	21590.33	0.37	-195	23766	22932	22516	21682	21266	22725	21475	39	6600	500	15470	50	1	7857660	1709	-20.83	2.10	12	0.33	-1044.00	10340.00	57400	20230725	-62.11	21200	20240718	2.59	33200	-34.49	20240308	21200	2.59	20240718	57400	-62.11	20230725	21200	2.59	20240718	4.15	N	290670	500	39 억	29425	N	N	0	N	N
77	20240718	131021	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	21700	-400	5	-1.81	501602300	23247	47.48	22100	22200	21200	28700	15500	22100	21577.08	0.37	998	23766	22932	22516	21682	21266	22725	21475	39	6600	500	15470	50	1	7857660	1705	-20.79	2.10	12	0.30	-1044.00	10340.00	57400	20230725	-62.20	21200	20240718	2.36	33200	-34.64	20240308	21200	2.36	20240718	57400	-62.20	20230725	21200	2.36	20240718	4.15	N	290670	500	39 억	29425	N	N	0	N	N
78	20240718	121022	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	21550	-550	5	-2.49	458908700	21271	43.44	22100	22200	21200	28700	15500	22100	21574.38	0.37	896	23766	22932	22516	21682	21266	22725	21475	39	6600	500	15470	50	1	7857660	1693	-20.64	2.08	12	0.27	-1044.00	10340.00	57400	20230725	-62.46	21200	20240718	1.65	33200	-35.09	20240308	21200	1.65	20240718	57400	-62.46	20230725	21200	1.65	20240718	4.15	N	290670	500	39 억	29425	N	N	0	N	N
79	20240718	111028	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	21550	-550	5	-2.49	382859450	17733	36.22	22100	22200	21200	28700	15500	22100	21590.22	0.37	960	23766	22932	22516	21682	21266	22725	21475	39	6600	500	15470	50	1	7857660	1693	-20.64	2.08	12	0.23	-1044.00	10340.00	57400	20230725	-62.46	21200	20240718	1.65	33200	-35.09	20240308	21200	1.65	20240718	57400	-62.46	20230725	21200	1.65	20240718	4.15	N	290670	500	39 억	29425	N	N	0	N	N
80	20240718	101029	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	21700	-400	5	-1.81	316003550	14645	29.91	22100	22200	21200	28700	15500	22100	21577.57	0.37	-129	23766	22932	22516	21682	21266	22725	21475	39	6600	500	15470	50	1	7857660	1705	-20.79	2.10	12	0.19	-1044.00	10340.00	57400	20230725	-62.20	21200	20240718	2.36	33200	-34.64	20240308	21200	2.36	20240718	57400	-62.20	20230725	21200	2.36	20240718	4.15	N	290670	500	39 억	29425	N	N	0	N	N
81	20240718	091030	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	21350	-750	5	-3.39	132220950	6108	12.47	22100	22200	21200	28700	15500	22100	21647.18	0.37	-291	23766	22932	22516	21682	21266	22725	21475	39	6600	500	15470	50	1	7857660	1678	-20.45	2.06	12	0.08	-1044.00	10340.00	57400	20230725	-62.80	21200	20240718	0.71	33200	-35.69	20240308	21200	0.71	20240718	57400	-62.80	20230725	21200	0.71	20240718	4.15	N	290670	500	39 억	29425	N	N	0	N	N
82	20240717	161113	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	22100	-950	5	-4.12	1090140350	47951	145.71	22950	23350	22100	29950	16150	23050	22736.15	0.52	-11797	23750	23400	23200	22850	22650	23300	22750	39	6900	500	16130	50	1	7857660	1737	-21.17	2.14	12	0.61	-1044.00	10340.00	57400	20230725	-61.50	22100	20240717	0.00	33200	-33.43	20240308	22100	0.00	20240717	57400	-61.50	20230725	22100	0.00	20240717	4.16	N	290670	500	39 억	41224	N	N	112	N	N
83	20240717	151119	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	22400	-650	5	-2.82	945820400	41439	125.92	22950	23350	22350	29950	16150	23050	22824.40	0.52	-12155	23750	23400	23200	22850	22650	23300	22750	39	6900	500	16130	50	1	7857660	1760	-21.46	2.17	12	0.53	-1044.00	10340.00	57400	20230725	-60.98	22350	20240717	0.22	33200	-32.53	20240308	22350	0.22	20240717	57400	-60.98	20230725	22350	0.22	20240717	4.16	N	290670	500	39 억	41224	N	N	112	N	N
84	20240717	141116	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	22900	-150	5	-0.65	555200600	24172	73.45	22950	23350	22850	29950	16150	23050	22968.75	0.52	-7395	23750	23400	23200	22850	22650	23300	22750	39	6900	500	16130	50	1	7857660	1799	-21.93	2.21	12	0.31	-1044.00	10340.00	57400	20230725	-60.10	22850	20240717	0.22	33200	-31.02	20240308	22850	0.22	20240717	57400	-60.10	20230725	22850	0.22	20240717	4.16	N	290670	500	39 억	41224	N	N	112	N	N
85	20240717	131113	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23000	-50	5	-0.22	318160450	13829	42.02	22950	23350	22950	29950	16150	23050	23006.76	0.52	-1602	23750	23400	23200	22850	22650	23300	22750	39	6900	500	16130	50	1	7857660	1807	-22.03	2.22	12	0.18	-1044.00	10340.00	57400	20230725	-59.93	22900	20240705	0.44	33200	-30.72	20240308	22900	0.44	20240705	57400	-59.93	20230725	22900	0.44	20240705	4.16	N	290670	500	39 억	41224	N	N	112	N	N
86	20240717	121115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23050	0	3	0.00	243458250	10581	32.15	22950	23350	22950	29950	16150	23050	23009.00	0.52	-1260	23750	23400	23200	22850	22650	23300	22750	39	6900	500	16130	50	1	7857660	1811	-22.08	2.23	12	0.13	-1044.00	10340.00	57400	20230725	-59.84	22900	20240705	0.66	33200	-30.57	20240308	22900	0.66	20240705	57400	-59.84	20230725	22900	0.66	20240705	4.16	N	290670	500	39 억	41224	N	N	112	N	N
87	20240717	111116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23100	50	2	0.22	222333650	9664	29.37	22950	23350	22950	29950	16150	23050	23006.38	0.52	-1104	23750	23400	23200	22850	22650	23300	22750	39	6900	500	16130	50	1	7857660	1815	-22.13	2.23	12	0.12	-1044.00	10340.00	57400	20230725	-59.76	22900	20240705	0.87	33200	-30.42	20240308	22900	0.87	20240705	57400	-59.76	20230725	22900	0.87	20240705	4.16	N	290670	500	39 억	41224	N	N	112	N	N
88	20240717	101119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22950	-100	5	-0.43	176495000	7673	23.32	22950	23350	22950	29950	16150	23050	23002.09	0.52	-1196	23750	23400	23200	22850	22650	23300	22750	39	6900	500	16130	50	1	7857660	1803	-21.98	2.22	12	0.10	-1044.00	10340.00	57400	20230725	-60.02	22900	20240705	0.22	33200	-30.87	20240308	22900	0.22	20240705	57400	-60.02	20230725	22900	0.22	20240705	4.16	N	290670	500	39 억	41224	N	N	112	N	N
89	20240717	090910	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23050	0	3	0.00	66657450	2897	8.80	22950	23350	22950	29950	16150	23050	23009.13	0.52	364	23750	23400	23200	22850	22650	23300	22750	39	6900	500	16130	50	1	7857660	1811	-22.08	2.23	12	0.04	-1044.00	10340.00	57400	20230725	-59.84	22900	20240705	0.66	33200	-30.57	20240308	22900	0.66	20240705	57400	-59.84	20230725	22900	0.66	20240705	4.16	N	290670	500	39 억	41224	N	N	112	N	N
90	20240716	161117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23050	-400	5	-1.71	749324700	32391	163.24	23300	23550	23000	30450	16450	23450	23133.86	0.66	-10355	23950	23700	23550	23300	23150	23625	23225	39	7000	500	16410	50	1	7857660	1811	-22.08	2.23	12	0.41	-1044.00	10340.00	57400	20230725	-59.84	22900	20240705	0.66	33200	-30.57	20240308	22900	0.66	20240705	57400	-59.84	20230725	22900	0.66	20240705	4.22	N	290670	500	39 억	51541	N	N	112	N	N
91	20240716	151130	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23100	-350	5	-1.49	689748050	29805	150.21	23300	23550	23000	30450	16450	23450	23142.02	0.66	-9787	23950	23700	23550	23300	23150	23625	23225	39	7000	500	16410	50	1	7857660	1815	-22.13	2.23	12	0.38	-1044.00	10340.00	57400	20230725	-59.76	22900	20240705	0.87	33200	-30.42	20240308	22900	0.87	20240705	57400	-59.76	20230725	22900	0.87	20240705	4.22	N	290670	500	39 억	51541	N	N	0	N	N
92	20240716	141124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23050	-400	5	-1.71	589128600	25439	128.21	23300	23550	23000	30450	16450	23450	23158.48	0.66	-8885	23950	23700	23550	23300	23150	23625	23225	39	7000	500	16410	50	1	7857660	1811	-22.08	2.23	12	0.32	-1044.00	10340.00	57400	20230725	-59.84	22900	20240705	0.66	33200	-30.57	20240308	22900	0.66	20240705	57400	-59.84	20230725	22900	0.66	20240705	4.22	N	290670	500	39 억	51541	N	N	0	N	N
93	20240716	131125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23100	-350	5	-1.49	478373950	20635	104.00	23300	23550	23050	30450	16450	23450	23182.65	0.66	-6539	23950	23700	23550	23300	23150	23625	23225	39	7000	500	16410	50	1	7857660	1815	-22.13	2.23	12	0.26	-1044.00	10340.00	57400	20230725	-59.76	22900	20240705	0.87	33200	-30.42	20240308	22900	0.87	20240705	57400	-59.76	20230725	22900	0.87	20240705	4.22	N	290670	500	39 억	51541	N	N	0	N	N
94	20240716	121122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23100	-350	5	-1.49	408153700	17593	88.67	23300	23550	23050	30450	16450	23450	23199.78	0.66	-6339	23950	23700	23550	23300	23150	23625	23225	39	7000	500	16410	50	1	7857660	1815	-22.13	2.23	12	0.22	-1044.00	10340.00	57400	20230725	-59.76	22900	20240705	0.87	33200	-30.42	20240308	22900	0.87	20240705	57400	-59.76	20230725	22900	0.87	20240705	4.22	N	290670	500	39 억	51541	N	N	0	N	N
95	20240716	111123	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23100	-350	5	-1.49	389138050	16771	84.52	23300	23550	23050	30450	16450	23450	23203.03	0.66	-5828	23950	23700	23550	23300	23150	23625	23225	39	7000	500	16410	50	1	7857660	1815	-22.13	2.23	12	0.21	-1044.00	10340.00	57400	20230725	-59.76	22900	20240705	0.87	33200	-30.42	20240308	22900	0.87	20240705	57400	-59.76	20230725	22900	0.87	20240705	4.22	N	290670	500	39 억	51541	N	N	0	N	N
96	20240716	101124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23150	-300	5	-1.28	273553700	11759	59.26	23300	23550	23050	30450	16450	23450	23263.35	0.66	-5153	23950	23700	23550	23300	23150	23625	23225	39	7000	500	16410	50	1	7857660	1819	-22.17	2.24	12	0.15	-1044.00	10340.00	57400	20230725	-59.67	22900	20240705	1.09	33200	-30.27	20240308	22900	1.09	20240705	57400	-59.67	20230725	22900	1.09	20240705	4.22	N	290670	500	39 억	51541	N	N	0	N	N
97	20240716	091122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	0	3	0.00	30356400	1300	6.55	23300	23450	23300	30450	16450	23450	23351.08	0.66	247	23950	23700	23550	23300	23150	23625	23225	39	7000	500	16410	50	1	7857660	1843	-22.46	2.27	12	0.02	-1044.00	10340.00	57400	20230725	-59.15	22900	20240705	2.40	33200	-29.37	20240308	22900	2.40	20240705	57400	-59.15	20230725	22900	2.40	20240705	4.22	N	290670	500	39 억	51541	N	N	0	N	N
98	20240715	161105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	-300	5	-1.26	458350300	19501	52.53	23800	23800	23400	30850	16650	23750	23504.22	0.70	-3344	24183	23966	23633	23416	23083	24075	23525	39	7100	500	16620	50	1	7857660	1843	-22.46	2.27	12	0.25	-1044.00	10340.00	57400	20230725	-59.15	22900	20240705	2.40	33200	-29.37	20240308	22900	2.40	20240705	57400	-59.15	20230725	22900	2.40	20240705	4.14	N	290670	500	39 억	54836	N	N	2	N	N
99	20240715	151113	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	-250	5	-1.05	412860550	17562	47.31	23800	23800	23400	30850	16650	23750	23508.70	0.70	-3141	24183	23966	23633	23416	23083	24075	23525	39	7100	500	16620	50	1	7857660	1847	-22.51	2.27	12	0.22	-1044.00	10340.00	57400	20230725	-59.06	22900	20240705	2.62	33200	-29.22	20240308	22900	2.62	20240705	57400	-59.06	20230725	22900	2.62	20240705	4.14	N	290670	500	39 억	54836	N	N	2	N	N
100	20240715	141110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	-250	5	-1.05	374753000	15939	42.94	23800	23800	23400	30850	16650	23750	23511.66	0.70	-3096	24183	23966	23633	23416	23083	24075	23525	39	7100	500	16620	50	1	7857660	1847	-22.51	2.27	12	0.20	-1044.00	10340.00	57400	20230725	-59.06	22900	20240705	2.62	33200	-29.22	20240308	22900	2.62	20240705	57400	-59.06	20230725	22900	2.62	20240705	4.14	N	290670	500	39 억	54836	N	N	2	N	N
101	20240715	131112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23550	-200	5	-0.84	278790350	11855	31.94	23800	23800	23400	30850	16650	23750	23516.63	0.70	-1945	24183	23966	23633	23416	23083	24075	23525	39	7100	500	16620	50	1	7857660	1850	-22.56	2.28	12	0.15	-1044.00	10340.00	57400	20230725	-58.97	22900	20240705	2.84	33200	-29.07	20240308	22900	2.84	20240705	57400	-58.97	20230725	22900	2.84	20240705	4.14	N	290670	500	39 억	54836	N	N	2	N	N
102	20240715	121111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23600	-150	5	-0.63	234963800	9996	26.93	23800	23800	23400	30850	16650	23750	23505.71	0.70	-1136	24183	23966	23633	23416	23083	24075	23525	39	7100	500	16620	50	1	7857660	1854	-22.61	2.28	12	0.13	-1044.00	10340.00	57400	20230725	-58.89	22900	20240705	3.06	33200	-28.92	20240308	22900	3.06	20240705	57400	-58.89	20230725	22900	3.06	20240705	4.14	N	290670	500	39 억	54836	N	N	2	N	N
103	20240715	111112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23550	-200	5	-0.84	213513400	9085	24.47	23800	23800	23400	30850	16650	23750	23501.67	0.70	-854	24183	23966	23633	23416	23083	24075	23525	39	7100	500	16620	50	1	7857660	1850	-22.56	2.28	12	0.12	-1044.00	10340.00	57400	20230725	-58.97	22900	20240705	2.84	33200	-29.07	20240308	22900	2.84	20240705	57400	-58.97	20230725	22900	2.84	20240705	4.14	N	290670	500	39 억	54836	N	N	2	N	N
104	20240715	101109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	-250	5	-1.05	156400400	6651	17.92	23800	23800	23400	30850	16650	23750	23515.22	0.70	-456	24183	23966	23633	23416	23083	24075	23525	39	7100	500	16620	50	1	7857660	1847	-22.51	2.27	12	0.08	-1044.00	10340.00	57400	20230725	-59.06	22900	20240705	2.62	33200	-29.22	20240308	22900	2.62	20240705	57400	-59.06	20230725	22900	2.62	20240705	4.14	N	290670	500	39 억	54836	N	N	2	N	N
105	20240715	091111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	-300	5	-1.26	49585800	2104	5.67	23800	23800	23450	30850	16650	23750	23567.13	0.70	477	24183	23966	23633	23416	23083	24075	23525	39	7100	500	16620	50	1	7857660	1843	-22.46	2.27	12	0.03	-1044.00	10340.00	57400	20230725	-59.15	22900	20240705	2.40	33200	-29.37	20240308	22900	2.40	20240705	57400	-59.15	20230725	22900	2.40	20240705	4.14	N	290670	500	39 억	54836	N	N	2	N	N
106	20240712	161102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23750	400	2	1.71	862409850	36647	47.21	23350	23850	23300	30350	16350	23350	23532.61	0.64	36	24816	24082	23716	22982	22616	23900	22800	39	7000	500	16340	50	1	7857660	1866	-22.75	2.30	12	0.47	-1044.00	10340.00	57600	20230706	-58.77	22900	20240705	3.71	33200	-28.46	20240308	22900	3.71	20240705	57400	-58.62	20230725	22900	3.71	20240705	4.13	N	290670	500	39 억	50026	N	N	2	N	N
107	20240712	151109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23700	350	2	1.50	796726800	33884	43.65	23350	23850	23300	30350	16350	23350	23513.36	0.64	378	24816	24082	23716	22982	22616	23900	22800	39	7000	500	16340	50	1	7857660	1862	-22.70	2.29	12	0.43	-1044.00	10340.00	57600	20230706	-58.85	22900	20240705	3.49	33200	-28.61	20240308	22900	3.49	20240705	57400	-58.71	20230725	22900	3.49	20240705	4.13	N	290670	500	39 억	50026	N	N	37	N	N
108	20240712	141112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	100	2	0.43	664840750	28288	36.44	23350	23850	23300	30350	16350	23350	23502.57	0.64	-1347	24816	24082	23716	22982	22616	23900	22800	39	7000	500	16340	50	1	7857660	1843	-22.46	2.27	12	0.36	-1044.00	10340.00	57600	20230706	-59.29	22900	20240705	2.40	33200	-29.37	20240308	22900	2.40	20240705	57400	-59.15	20230725	22900	2.40	20240705	4.13	N	290670	500	39 억	50026	N	N	37	N	N
109	20240712	131107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23650	300	2	1.28	609525850	25929	33.41	23350	23850	23300	30350	16350	23350	23507.50	0.64	-658	24816	24082	23716	22982	22616	23900	22800	39	7000	500	16340	50	1	7857660	1858	-22.65	2.29	12	0.33	-1044.00	10340.00	57600	20230706	-58.94	22900	20240705	3.28	33200	-28.77	20240308	22900	3.28	20240705	57400	-58.80	20230725	22900	3.28	20240705	4.13	N	290670	500	39 억	50026	N	N	37	N	N
110	20240712	121108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23350	0	3	0.00	567982150	24158	31.12	23350	23850	23300	30350	16350	23350	23511.14	0.64	-282	24816	24082	23716	22982	22616	23900	22800	39	7000	500	16340	50	1	7857660	1835	-22.37	2.26	12	0.31	-1044.00	10340.00	57600	20230706	-59.46	22900	20240705	1.97	33200	-29.67	20240308	22900	1.97	20240705	57400	-59.32	20230725	22900	1.97	20240705	4.13	N	290670	500	39 억	50026	N	N	37	N	N
111	20240712	111105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23300	-50	5	-0.21	493655550	20975	27.02	23350	23850	23300	30350	16350	23350	23535.43	0.64	338	24816	24082	23716	22982	22616	23900	22800	39	7000	500	16340	50	1	7857660	1831	-22.32	2.25	12	0.27	-1044.00	10340.00	57600	20230706	-59.55	22900	20240705	1.75	33200	-29.82	20240308	22900	1.75	20240705	57400	-59.41	20230725	22900	1.75	20240705	4.13	N	290670	500	39 억	50026	N	N	37	N	N
112	20240712	101105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23350	0	3	0.00	419100500	17784	22.91	23350	23850	23300	30350	16350	23350	23566.15	0.64	1067	24816	24082	23716	22982	22616	23900	22800	39	7000	500	16340	50	1	7857660	1835	-22.37	2.26	12	0.23	-1044.00	10340.00	57600	20230706	-59.46	22900	20240705	1.97	33200	-29.67	20240308	22900	1.97	20240705	57400	-59.32	20230725	22900	1.97	20240705	4.13	N	290670	500	39 억	50026	N	N	37	N	N
113	20240712	091103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23600	250	2	1.07	146973400	6273	8.08	23350	23750	23300	30350	16350	23350	23429.52	0.64	2919	24816	24082	23716	22982	22616	23900	22800	39	7000	500	16340	50	1	7857660	1854	-22.61	2.28	12	0.08	-1044.00	10340.00	57600	20230706	-59.03	22900	20240705	3.06	33200	-28.92	20240308	22900	3.06	20240705	57400	-58.89	20230725	22900	3.06	20240705	4.13	N	290670	500	39 억	50026	N	N	37	N	N
114	20240711	161058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23350	-950	5	-3.91	1821247450	76878	162.78	24100	24450	23350	31550	17050	24300	23690.47	0.67	-34230	25100	24700	24200	23800	23300	24450	23550	39	7250	500	17010	50	1	7857660	1835	-22.37	2.26	12	0.98	-1044.00	10340.00	57600	20230706	-59.46	22900	20240705	1.97	33200	-29.67	20240308	22900	1.97	20240705	57400	-59.32	20230725	22900	1.97	20240705	4.17	N	290670	500	39 억	52644	N	N	37	N	N
115	20240711	151105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	-850	5	-3.50	1645478050	69354	146.85	24100	24450	23400	31550	17050	24300	23725.78	0.67	-31586	25100	24700	24200	23800	23300	24450	23550	39	7250	500	17010	50	1	7857660	1843	-22.46	2.27	12	0.88	-1044.00	10340.00	57600	20230706	-59.29	22900	20240705	2.40	33200	-29.37	20240308	22900	2.40	20240705	57400	-59.15	20230725	22900	2.40	20240705	4.17	N	290670	500	39 억	52644	N	N	94	N	N
116	20240711	141105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	-800	5	-3.29	1151151950	48297	102.27	24100	24450	23450	31550	17050	24300	23834.85	0.67	-21707	25100	24700	24200	23800	23300	24450	23550	39	7250	500	17010	50	1	7857660	1847	-22.51	2.27	12	0.61	-1044.00	10340.00	57600	20230706	-59.20	22900	20240705	2.62	33200	-29.22	20240308	22900	2.62	20240705	57400	-59.06	20230725	22900	2.62	20240705	4.17	N	290670	500	39 억	52644	N	N	94	N	N
117	20240711	131103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23600	-700	5	-2.88	834637250	34835	73.76	24100	24450	23600	31550	17050	24300	23959.73	0.67	-15487	25100	24700	24200	23800	23300	24450	23550	39	7250	500	17010	50	1	7857660	1854	-22.61	2.28	12	0.44	-1044.00	10340.00	57600	20230706	-59.03	22900	20240705	3.06	33200	-28.92	20240308	22900	3.06	20240705	57400	-58.89	20230725	22900	3.06	20240705	4.17	N	290670	500	39 억	52644	N	N	94	N	N
118	20240711	121102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23900	-400	5	-1.65	428466100	17764	37.61	24100	24450	23900	31550	17050	24300	24119.91	0.67	-4849	25100	24700	24200	23800	23300	24450	23550	39	7250	500	17010	50	1	7857660	1878	-22.89	2.31	12	0.23	-1044.00	10340.00	57600	20230706	-58.51	22900	20240705	4.37	33200	-28.01	20240308	22900	4.37	20240705	57400	-58.36	20230725	22900	4.37	20240705	4.17	N	290670	500	39 억	52644	N	N	94	N	N
119	20240711	111059	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24250	-50	5	-0.21	236735400	9803	20.76	24100	24450	24000	31550	17050	24300	24149.28	0.67	428	25100	24700	24200	23800	23300	24450	23550	39	7250	500	17010	50	1	7857660	1905	-23.23	2.35	12	0.12	-1044.00	10340.00	57600	20230706	-57.90	22900	20240705	5.90	33200	-26.96	20240308	22900	5.90	20240705	57400	-57.75	20230725	22900	5.90	20240705	4.17	N	290670	500	39 억	52644	N	N	94	N	N
120	20240711	101102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24100	-200	5	-0.82	179194000	7421	15.71	24100	24450	24000	31550	17050	24300	24146.88	0.67	105	25100	24700	24200	23800	23300	24450	23550	39	7250	500	17010	50	1	7857660	1894	-23.08	2.33	12	0.09	-1044.00	10340.00	57600	20230706	-58.16	22900	20240705	5.24	33200	-27.41	20240308	22900	5.24	20240705	57400	-58.01	20230725	22900	5.24	20240705	4.17	N	290670	500	39 억	52644	N	N	94	N	N
121	20240711	091059	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24150	-150	5	-0.62	71491550	2954	6.25	24100	24450	24100	31550	17050	24300	24201.61	0.67	1151	25100	24700	24200	23800	23300	24450	23550	39	7250	500	17010	50	1	7857660	1898	-23.13	2.34	12	0.04	-1044.00	10340.00	57600	20230706	-58.07	22900	20240705	5.46	33200	-27.26	20240308	22900	5.46	20240705	57400	-57.93	20230725	22900	5.46	20240705	4.17	N	290670	500	39 억	52644	N	N	94	N	N
122	20240710	161054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24300	-300	5	-1.22	1056371750	43640	72.97	24400	24600	23700	31950	17250	24600	24205.91	0.65	1684	25266	24932	24666	24332	24066	24800	24200	39	7350	500	17220	50	1	7857660	1909	-23.28	2.35	12	0.56	-1044.00	10340.00	57600	20230706	-57.81	22900	20240705	6.11	33200	-26.81	20240308	22900	6.11	20240705	57400	-57.67	20230725	22900	6.11	20240705	4.08	N	290670	500	39 억	51005	N	N	94	N	N
123	20240710	151058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24500	-100	5	-0.41	997294400	41213	68.91	24400	24600	23700	31950	17250	24600	24198.15	0.65	1009	25266	24932	24666	24332	24066	24800	24200	39	7350	500	17220	50	1	7857660	1925	-23.47	2.37	12	0.52	-1044.00	10340.00	57600	20230706	-57.47	22900	20240705	6.99	33200	-26.20	20240308	22900	6.99	20240705	57400	-57.32	20230725	22900	6.99	20240705	4.08	N	290670	500	39 억	51005	N	N	17	N	N
124	20240710	141058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24450	-150	5	-0.61	874312850	36188	60.51	24400	24550	23700	31950	17250	24600	24159.81	0.65	605	25266	24932	24666	24332	24066	24800	24200	39	7350	500	17220	50	1	7857660	1921	-23.42	2.36	12	0.46	-1044.00	10340.00	57600	20230706	-57.55	22900	20240705	6.77	33200	-26.36	20240308	22900	6.77	20240705	57400	-57.40	20230725	22900	6.77	20240705	4.08	N	290670	500	39 억	51005	N	N	17	N	N
125	20240710	131058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24350	-250	5	-1.02	807497250	33450	55.93	24400	24550	23700	31950	17250	24600	24139.88	0.65	850	25266	24932	24666	24332	24066	24800	24200	39	7350	500	17220	50	1	7857660	1913	-23.32	2.35	12	0.43	-1044.00	10340.00	57600	20230706	-57.73	22900	20240705	6.33	33200	-26.66	20240308	22900	6.33	20240705	57400	-57.58	20230725	22900	6.33	20240705	4.08	N	290670	500	39 억	51005	N	N	17	N	N
126	20240710	121056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24350	-250	5	-1.02	747024100	30966	51.78	24400	24550	23700	31950	17250	24600	24123.39	0.65	703	25266	24932	24666	24332	24066	24800	24200	39	7350	500	17220	50	1	7857660	1913	-23.32	2.35	12	0.39	-1044.00	10340.00	57600	20230706	-57.73	22900	20240705	6.33	33200	-26.66	20240308	22900	6.33	20240705	57400	-57.58	20230725	22900	6.33	20240705	4.08	N	290670	500	39 억	51005	N	N	17	N	N
127	20240710	111057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24550	-50	5	-0.20	697645800	28944	48.40	24400	24550	23700	31950	17250	24600	24102.61	0.65	1058	25266	24932	24666	24332	24066	24800	24200	39	7350	500	17220	50	1	7857660	1929	-23.52	2.37	12	0.37	-1044.00	10340.00	57600	20230706	-57.38	22900	20240705	7.21	33200	-26.05	20240308	22900	7.21	20240705	57400	-57.23	20230725	22900	7.21	20240705	4.08	N	290670	500	39 억	51005	N	N	17	N	N
128	20240710	101052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24000	-600	5	-2.44	572637050	23788	39.77	24400	24500	23700	31950	17250	24600	24071.63	0.65	55	25266	24932	24666	24332	24066	24800	24200	39	7350	500	17220	50	1	7857660	1886	-22.99	2.32	12	0.30	-1044.00	10340.00	57600	20230706	-58.33	22900	20240705	4.80	33200	-27.71	20240308	22900	4.80	20240705	57400	-58.19	20230725	22900	4.80	20240705	4.08	N	290670	500	39 억	51005	N	N	17	N	N
129	20240710	091059	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24100	-500	5	-2.03	201500400	8316	13.90	24400	24500	24050	31950	17250	24600	24228.66	0.65	2313	25266	24932	24666	24332	24066	24800	24200	39	7350	500	17220	50	1	7857660	1894	-23.08	2.33	12	0.11	-1044.00	10340.00	57600	20230706	-58.16	22900	20240705	5.24	33200	-27.41	20240308	22900	5.24	20240705	57400	-58.01	20230725	22900	5.24	20240705	4.08	N	290670	500	39 억	51005	N	N	17	N	N
130	20240709	161051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24600	-350	5	-1.40	1434310100	58105	9.80	24800	25000	24400	32400	17500	24950	24684.80	0.57	6550	30516	27732	25416	22632	20316	29125	24025	39	7450	500	17460	50	1	7857660	1933	-23.56	2.38	12	0.74	-1044.00	10340.00	57600	20230706	-57.29	22900	20240705	7.42	33200	-25.90	20240308	22900	7.42	20240705	57400	-57.14	20230725	22900	7.42	20240705	4.10	N	290670	500	39 억	44506	N	N	17	N	N
131	20240709	151057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24500	-450	5	-1.80	1395783300	56535	9.53	24800	25000	24400	32400	17500	24950	24688.78	0.57	6580	30516	27732	25416	22632	20316	29125	24025	39	7450	500	17460	50	1	7857660	1925	-23.47	2.37	12	0.72	-1044.00	10340.00	57600	20230706	-57.47	22900	20240705	6.99	33200	-26.20	20240308	22900	6.99	20240705	57400	-57.32	20230725	22900	6.99	20240705	4.10	N	290670	500	39 억	44506	N	N	100	N	N
132	20240709	141057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24550	-400	5	-1.60	1283684550	51957	8.76	24800	25000	24400	32400	17500	24950	24706.62	0.57	7734	30516	27732	25416	22632	20316	29125	24025	39	7450	500	17460	50	1	7857660	1929	-23.52	2.37	12	0.66	-1044.00	10340.00	57600	20230706	-57.38	22900	20240705	7.21	33200	-26.05	20240308	22900	7.21	20240705	57400	-57.23	20230725	22900	7.21	20240705	4.10	N	290670	500	39 억	44506	N	N	100	N	N
133	20240709	131100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24500	-450	5	-1.80	1204713100	48738	8.22	24800	25000	24400	32400	17500	24950	24718.10	0.57	7655	30516	27732	25416	22632	20316	29125	24025	39	7450	500	17460	50	1	7857660	1925	-23.47	2.37	12	0.62	-1044.00	10340.00	57600	20230706	-57.47	22900	20240705	6.99	33200	-26.20	20240308	22900	6.99	20240705	57400	-57.32	20230725	22900	6.99	20240705	4.10	N	290670	500	39 억	44506	N	N	100	N	N
134	20240709	121101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24750	-200	5	-0.80	1038051050	41960	7.08	24800	25000	24400	32400	17500	24950	24739.01	0.57	6409	30516	27732	25416	22632	20316	29125	24025	39	7450	500	17460	50	1	7857660	1945	-23.71	2.39	12	0.53	-1044.00	10340.00	57600	20230706	-57.03	22900	20240705	8.08	33200	-25.45	20240308	22900	8.08	20240705	57400	-56.88	20230725	22900	8.08	20240705	4.10	N	290670	500	39 억	44506	N	N	100	N	N
135	20240709	111101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24650	-300	5	-1.20	919272300	37175	6.27	24800	25000	24400	32400	17500	24950	24728.17	0.57	6153	30516	27732	25416	22632	20316	29125	24025	39	7450	500	17460	50	1	7857660	1937	-23.61	2.38	12	0.47	-1044.00	10340.00	57600	20230706	-57.20	22900	20240705	7.64	33200	-25.75	20240308	22900	7.64	20240705	57400	-57.06	20230725	22900	7.64	20240705	4.10	N	290670	500	39 억	44506	N	N	100	N	N
136	20240709	101057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24700	-250	5	-1.00	748808400	30262	5.10	24800	25000	24400	32400	17500	24950	24744.11	0.57	5528	30516	27732	25416	22632	20316	29125	24025	39	7450	500	17460	50	1	7857660	1941	-23.66	2.39	12	0.39	-1044.00	10340.00	57600	20230706	-57.12	22900	20240705	7.86	33200	-25.60	20240308	22900	7.86	20240705	57400	-56.97	20230725	22900	7.86	20240705	4.10	N	290670	500	39 억	44506	N	N	100	N	N
137	20240709	091054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24850	-100	5	-0.40	377249900	15258	2.57	24800	25000	24400	32400	17500	24950	24724.57	0.57	560	30516	27732	25416	22632	20316	29125	24025	39	7450	500	17460	50	1	7857660	1953	-23.80	2.40	12	0.19	-1044.00	10340.00	57600	20230706	-56.86	22900	20240705	8.52	33200	-25.15	20240308	22900	8.52	20240705	57400	-56.71	20230725	22900	8.52	20240705	4.10	N	290670	500	39 억	44506	N	N	100	N	N
138	20240708	161048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24950	1600	2	6.85	15574797700	589948	2893.04	23350	28200	23100	30350	16350	23350	26400.92	0.57	-277	23650	23500	23200	23050	22750	23575	23125	39	7000	500	16340	50	1	7857660	1960	-23.90	2.41	12	7.51	-1044.00	10340.00	57600	20230706	-56.68	22900	20240705	8.95	33200	-24.85	20240308	22900	8.95	20240705	57400	-56.53	20230725	22900	8.95	20240705	4.13	N	290670	500	39 억	44468	N	N	100	N	N
139	20240708	151050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25050	1700	2	7.28	15346860300	580835	2848.35	23350	28200	23100	30350	16350	23350	26422.07	0.57	-1967	23650	23500	23200	23050	22750	23575	23125	39	7000	500	16340	50	1	7857660	1968	-23.99	2.42	12	7.39	-1044.00	10340.00	57600	20230706	-56.51	22900	20240705	9.39	33200	-24.55	20240308	22900	9.39	20240705	57400	-56.36	20230725	22900	9.39	20240705	4.13	N	290670	500	39 억	44468	N	N	46	N	N
140	20240708	141053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25450	2100	2	8.99	14912177450	563556	2763.61	23350	28200	23100	30350	16350	23350	26460.86	0.57	-905	23650	23500	23200	23050	22750	23575	23125	39	7000	500	16340	50	1	7857660	2000	-24.38	2.46	12	7.17	-1044.00	10340.00	57600	20230706	-55.82	22900	20240705	11.14	33200	-23.34	20240308	22900	11.14	20240705	57400	-55.66	20230725	22900	11.14	20240705	4.13	N	290670	500	39 억	44468	N	N	46	N	N
141	20240708	131048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25250	1900	2	8.14	14578309250	550373	2698.97	23350	28200	23100	30350	16350	23350	26488.05	0.57	-1873	23650	23500	23200	23050	22750	23575	23125	39	7000	500	16340	50	1	7857660	1984	-24.19	2.44	12	7.00	-1044.00	10340.00	57600	20230706	-56.16	22900	20240705	10.26	33200	-23.95	20240308	22900	10.26	20240705	57400	-56.01	20230725	22900	10.26	20240705	4.13	N	290670	500	39 억	44468	N	N	46	N	N
142	20240708	121050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	25400	2050	2	8.78	13969939800	526490	2581.85	23350	28200	23100	30350	16350	23350	26534.10	0.57	-711	23650	23500	23200	23050	22750	23575	23125	39	7000	500	16340	50	1	7857660	1996	-24.33	2.46	12	6.70	-1044.00	10340.00	57600	20230706	-55.90	22900	20240705	10.92	33200	-23.49	20240308	22900	10.92	20240705	57400	-55.75	20230725	22900	10.92	20240705	4.13	N	290670	500	39 억	44468	N	N	46	N	N
143	20240708	111047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	26100	2750	2	11.78	12490791100	468666	2298.28	23350	28200	23100	30350	16350	23350	26651.80	0.57	-6153	23650	23500	23200	23050	22750	23575	23125	39	7000	500	16340	50	1	7857660	2051	-25.00	2.52	12	5.96	-1044.00	10340.00	57600	20230706	-54.69	22900	20240705	13.97	33200	-21.39	20240308	22900	13.97	20240705	57400	-54.53	20230725	22900	13.97	20240705	4.13	N	290670	500	39 억	44468	N	N	46	N	N
144	20240708	101047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23450	100	2	0.43	173348800	7458	36.57	23350	23450	23100	30350	16350	23350	23243.34	0.57	894	23650	23500	23200	23050	22750	23575	23125	39	7000	500	16340	50	1	7857660	1843	-22.46	2.27	12	0.09	-1044.00	10340.00	57600	20230706	-59.29	22900	20240705	2.40	33200	-29.37	20240308	22900	2.40	20240705	57400	-59.15	20230725	22900	2.40	20240705	4.13	N	290670	500	39 억	44468	N	N	46	N	N
145	20240708	091047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23300	-50	5	-0.21	24500100	1057	5.18	23350	23350	23100	30350	16350	23350	23178.90	0.57	-22	23650	23500	23200	23050	22750	23575	23125	39	7000	500	16340	50	1	7857660	1831	-22.32	2.25	12	0.01	-1044.00	10340.00	57600	20230706	-59.55	22900	20240705	1.75	33200	-29.82	20240308	22900	1.75	20240705	57400	-59.41	20230725	22900	1.75	20240705	4.13	N	290670	500	39 억	44468	N	N	46	N	N
146	20240705	161042	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23350	50	2	0.21	467455250	20286	83.06	22950	23350	22900	30250	16350	23300	23043.24	0.56	513	24166	23732	23416	22982	22666	23575	22825	39	6950	500	16310	50	1	7857660	1835	-22.37	2.26	12	0.26	-1044.00	10340.00	57600	20230706	-59.46	22900	20240705	1.97	33200	-29.67	20240308	22900	1.97	20240705	57600	-59.46	20230706	22900	1.97	20240705	4.17	N	290670	500	39 억	43976	N	N	46	N	N
147	20240705	151046	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23150	-150	5	-0.64	419813750	18235	74.67	22950	23200	22900	30250	16350	23300	23022.42	0.56	922	24166	23732	23416	22982	22666	23575	22825	39	6950	500	16310	50	1	7857660	1819	-22.17	2.24	12	0.23	-1044.00	10340.00	57600	20230706	-59.81	22900	20240705	1.09	33200	-30.27	20240308	22900	1.09	20240705	57600	-59.81	20230706	22900	1.09	20240705	4.17	N	290670	500	39 억	43976	N	N	23	N	N
148	20240705	141048	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23100	-200	5	-0.86	359965600	15646	64.07	22950	23200	22900	30250	16350	23300	23006.88	0.56	927	24166	23732	23416	22982	22666	23575	22825	39	6950	500	16310	50	1	7857660	1815	-22.13	2.23	12	0.20	-1044.00	10340.00	57600	20230706	-59.90	22900	20240705	0.87	33200	-30.42	20240308	22900	0.87	20240705	57600	-59.90	20230706	22900	0.87	20240705	4.17	N	290670	500	39 억	43976	N	N	23	N	N
149	20240705	131045	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23100	-200	5	-0.86	333148700	14482	59.30	22950	23200	22900	30250	16350	23300	23004.33	0.56	921	24166	23732	23416	22982	22666	23575	22825	39	6950	500	16310	50	1	7857660	1815	-22.13	2.23	12	0.18	-1044.00	10340.00	57600	20230706	-59.90	22900	20240705	0.87	33200	-30.42	20240308	22900	0.87	20240705	57600	-59.90	20230706	22900	0.87	20240705	4.17	N	290670	500	39 억	43976	N	N	23	N	N
150	20240705	121046	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23000	-300	5	-1.29	317520900	13804	56.52	22950	23200	22900	30250	16350	23300	23002.09	0.56	923	24166	23732	23416	22982	22666	23575	22825	39	6950	500	16310	50	1	7857660	1807	-22.03	2.22	12	0.18	-1044.00	10340.00	57600	20230706	-60.07	22900	20240705	0.44	33200	-30.72	20240308	22900	0.44	20240705	57600	-60.07	20230706	22900	0.44	20240705	4.17	N	290670	500	39 억	43976	N	N	23	N	N
151	20240705	111042	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23000	-300	5	-1.29	272210550	11835	48.46	22950	23200	22900	30250	16350	23300	23000.47	0.56	922	24166	23732	23416	22982	22666	23575	22825	39	6950	500	16310	50	1	7857660	1807	-22.03	2.22	12	0.15	-1044.00	10340.00	57600	20230706	-60.07	22900	20240705	0.44	33200	-30.72	20240308	22900	0.44	20240705	57600	-60.07	20230706	22900	0.44	20240705	4.17	N	290670	500	39 억	43976	N	N	23	N	N
152	20240705	101042	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23050	-250	5	-1.07	223959700	9743	39.89	22950	23200	22900	30250	16350	23300	22986.73	0.56	679	24166	23732	23416	22982	22666	23575	22825	39	6950	500	16310	50	1	7857660	1811	-22.08	2.23	12	0.12	-1044.00	10340.00	57600	20230706	-59.98	22900	20240705	0.66	33200	-30.57	20240308	22900	0.66	20240705	57600	-59.98	20230706	22900	0.66	20240705	4.17	N	290670	500	39 억	43976	N	N	23	N	N
153	20240705	091044	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	23100	-200	5	-0.86	103048400	4485	18.36	22950	23200	22900	30250	16350	23300	22976.23	0.56	577	24166	23732	23416	22982	22666	23575	22825	39	6950	500	16310	50	1	7857660	1815	-22.13	2.23	12	0.06	-1044.00	10340.00	57600	20230706	-59.90	22900	20240705	0.87	33200	-30.42	20240308	22900	0.87	20240705	57600	-59.90	20230706	22900	0.87	20240705	4.17	N	290670	500	39 억	43976	N	N	23	N	N
154	20240704	161038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23300	-100	5	-0.43	565502550	24303	77.98	23500	23850	23100	30400	16400	23400	23268.83	0.56	-131	25100	24250	23800	22950	22500	24025	22725	39	7000	500	16380	50	1	7857660	1831	-22.32	2.25	12	0.31	-1044.00	10340.00	57600	20230706	-59.55	23000	20240530	1.30	33200	-29.82	20240308	23000	1.30	20240530	57600	-59.55	20230706	23000	1.30	20240530	4.17	N	290670	500	39 억	44107	N	N	23	N	N
155	20240704	151042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23250	-150	5	-0.64	537259400	23091	74.09	23500	23850	23100	30400	16400	23400	23267.05	0.56	161	25100	24250	23800	22950	22500	24025	22725	39	7000	500	16380	50	1	7857660	1827	-22.27	2.25	12	0.29	-1044.00	10340.00	57600	20230706	-59.64	23000	20240530	1.09	33200	-29.97	20240308	23000	1.09	20240530	57600	-59.64	20230706	23000	1.09	20240530	4.17	N	290670	500	39 억	44107	N	N	147	N	N
156	20240704	141041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23150	-250	5	-1.07	496314450	21326	68.42	23500	23850	23100	30400	16400	23400	23272.74	0.56	184	25100	24250	23800	22950	22500	24025	22725	39	7000	500	16380	50	1	7857660	1819	-22.17	2.24	12	0.27	-1044.00	10340.00	57600	20230706	-59.81	23000	20240530	0.65	33200	-30.27	20240308	23000	0.65	20240530	57600	-59.81	20230706	23000	0.65	20240530	4.17	N	290670	500	39 억	44107	N	N	147	N	N
157	20240704	131041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23300	-100	5	-0.43	419461500	18013	57.80	23500	23850	23100	30400	16400	23400	23286.60	0.56	239	25100	24250	23800	22950	22500	24025	22725	39	7000	500	16380	50	1	7857660	1831	-22.32	2.25	12	0.23	-1044.00	10340.00	57600	20230706	-59.55	23000	20240530	1.30	33200	-29.82	20240308	23000	1.30	20240530	57600	-59.55	20230706	23000	1.30	20240530	4.17	N	290670	500	39 억	44107	N	N	147	N	N
158	20240704	121042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23200	-200	5	-0.85	332955450	14282	45.82	23500	23850	23150	30400	16400	23400	23312.94	0.56	842	25100	24250	23800	22950	22500	24025	22725	39	7000	500	16380	50	1	7857660	1823	-22.22	2.24	12	0.18	-1044.00	10340.00	57600	20230706	-59.72	23000	20240530	0.87	33200	-30.12	20240308	23000	0.87	20240530	57600	-59.72	20230706	23000	0.87	20240530	4.17	N	290670	500	39 억	44107	N	N	147	N	N
159	20240704	111039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23200	-200	5	-0.85	304252450	13047	41.86	23500	23850	23150	30400	16400	23400	23319.72	0.56	1002	25100	24250	23800	22950	22500	24025	22725	39	7000	500	16380	50	1	7857660	1823	-22.22	2.24	12	0.17	-1044.00	10340.00	57600	20230706	-59.72	23000	20240530	0.87	33200	-30.12	20240308	23000	0.87	20240530	57600	-59.72	20230706	23000	0.87	20240530	4.17	N	290670	500	39 억	44107	N	N	147	N	N
160	20240704	101040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23400	0	3	0.00	222076700	9510	30.51	23500	23850	23150	30400	16400	23400	23351.91	0.56	1067	25100	24250	23800	22950	22500	24025	22725	39	7000	500	16380	50	1	7857660	1839	-22.41	2.26	12	0.12	-1044.00	10340.00	57600	20230706	-59.38	23000	20240530	1.74	33200	-29.52	20240308	23000	1.74	20240530	57600	-59.38	20230706	23000	1.74	20240530	4.17	N	290670	500	39 억	44107	N	N	147	N	N
161	20240704	091042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23550	150	2	0.64	80425400	3428	11.00	23500	23850	23350	30400	16400	23400	23461.32	0.56	1151	25100	24250	23800	22950	22500	24025	22725	39	7000	500	16380	50	1	7857660	1850	-22.56	2.28	12	0.04	-1044.00	10340.00	57600	20230706	-59.11	23000	20240530	2.39	33200	-29.07	20240308	23000	2.39	20240530	57600	-59.11	20230706	23000	2.39	20240530	4.17	N	290670	500	39 억	44107	N	N	147	N	N
162	20240703	161035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23400	-150	5	-0.64	720155450	30119	131.12	23750	24650	23350	30600	16500	23550	23913.47	0.53	2789	24916	24232	23866	23182	22816	24050	23000	39	7050	500	16480	50	1	7857660	1839	-22.41	2.26	12	0.38	-1044.00	10340.00	57600	20230706	-59.38	23000	20240530	1.74	33200	-29.52	20240308	23000	1.74	20240530	57600	-59.38	20230706	23000	1.74	20240530	4.17	N	290670	500	39 억	41317	N	N	147	N	N
163	20240703	151039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23500	-50	5	-0.21	671597000	28046	122.09	23750	24650	23350	30600	16500	23550	23946.27	0.53	2903	24916	24232	23866	23182	22816	24050	23000	39	7050	500	16480	50	1	7857660	1847	-22.51	2.27	12	0.36	-1044.00	10340.00	57600	20230706	-59.20	23000	20240530	2.17	33200	-29.22	20240308	23000	2.17	20240530	57600	-59.20	20230706	23000	2.17	20240530	4.17	N	290670	500	39 억	41317	N	N	9	N	N
164	20240703	141039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23650	100	2	0.42	632453600	26382	114.85	23750	24650	23350	30600	16500	23550	23972.92	0.53	3629	24916	24232	23866	23182	22816	24050	23000	39	7050	500	16480	50	1	7857660	1858	-22.65	2.29	12	0.34	-1044.00	10340.00	57600	20230706	-58.94	23000	20240530	2.83	33200	-28.77	20240308	23000	2.83	20240530	57600	-58.94	20230706	23000	2.83	20240530	4.17	N	290670	500	39 억	41317	N	N	9	N	N
165	20240703	131038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23550	0	3	0.00	576993700	24028	104.60	23750	24650	23350	30600	16500	23550	24013.39	0.53	4002	24916	24232	23866	23182	22816	24050	23000	39	7050	500	16480	50	1	7857660	1850	-22.56	2.28	12	0.31	-1044.00	10340.00	57600	20230706	-59.11	23000	20240530	2.39	33200	-29.07	20240308	23000	2.39	20240530	57600	-59.11	20230706	23000	2.39	20240530	4.17	N	290670	500	39 억	41317	N	N	9	N	N
166	20240703	121037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23600	50	2	0.21	563179400	23442	102.05	23750	24650	23350	30600	16500	23550	24024.38	0.53	4346	24916	24232	23866	23182	22816	24050	23000	39	7050	500	16480	50	1	7857660	1854	-22.61	2.28	12	0.30	-1044.00	10340.00	57600	20230706	-59.03	23000	20240530	2.61	33200	-28.92	20240308	23000	2.61	20240530	57600	-59.03	20230706	23000	2.61	20240530	4.17	N	290670	500	39 억	41317	N	N	9	N	N
167	20240703	111040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23700	150	2	0.64	467976950	19388	84.40	23750	24650	23550	30600	16500	23550	24137.45	0.53	4567	24916	24232	23866	23182	22816	24050	23000	39	7050	500	16480	50	1	7857660	1862	-22.70	2.29	12	0.25	-1044.00	10340.00	57600	20230706	-58.85	23000	20240530	3.04	33200	-28.61	20240308	23000	3.04	20240530	57600	-58.85	20230706	23000	3.04	20240530	4.17	N	290670	500	39 억	41317	N	N	9	N	N
168	20240703	101040	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23900	350	2	1.49	404874250	16729	72.83	23750	24650	23750	30600	16500	23550	24201.94	0.53	4839	24916	24232	23866	23182	22816	24050	23000	39	7050	500	16480	50	1	7857660	1878	-22.89	2.31	12	0.21	-1044.00	10340.00	57600	20230706	-58.51	23000	20240530	3.91	33200	-28.01	20240308	23000	3.91	20240530	57600	-58.51	20230706	23000	3.91	20240530	4.17	N	290670	500	39 억	41317	N	N	9	N	N
169	20240703	091037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23900	350	2	1.49	51839550	2161	9.41	23750	24150	23750	30600	16500	23550	23988.69	0.53	1520	24916	24232	23866	23182	22816	24050	23000	39	7050	500	16480	50	1	7857660	1878	-22.89	2.31	12	0.03	-1044.00	10340.00	57600	20230706	-58.51	23000	20240530	3.91	33200	-28.01	20240308	23000	3.91	20240530	57600	-58.51	20230706	23000	3.91	20240530	4.17	N	290670	500	39 억	41317	N	N	9	N	N
170	20240702	161033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23550	-300	5	-1.26	544444350	22807	36.86	24000	24550	23500	31000	16700	23850	23873.45	0.56	-2992	25750	24800	24250	23300	22750	24525	23025	39	7150	500	16690	50	1	7857660	1850	-22.56	2.28	12	0.29	-1044.00	10340.00	57600	20230706	-59.11	23000	20240530	2.39	33200	-29.07	20240308	23000	2.39	20240530	57600	-59.11	20230706	23000	2.39	20240530	4.20	N	290670	500	39 억	44207	N	N	9	N	N
171	20240702	151036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23600	-250	5	-1.05	519227650	21737	35.13	24000	24550	23500	31000	16700	23850	23886.81	0.56	-2839	25750	24800	24250	23300	22750	24525	23025	39	7150	500	16690	50	1	7857660	1854	-22.61	2.28	12	0.28	-1044.00	10340.00	57600	20230706	-59.03	23000	20240530	2.61	33200	-28.92	20240308	23000	2.61	20240530	57600	-59.03	20230706	23000	2.61	20240530	4.20	N	290670	500	39 억	44207	N	N	10	N	N
172	20240702	141036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23600	-250	5	-1.05	468938050	19609	31.69	24000	24550	23500	31000	16700	23850	23914.43	0.56	-2775	25750	24800	24250	23300	22750	24525	23025	39	7150	500	16690	50	1	7857660	1854	-22.61	2.28	12	0.25	-1044.00	10340.00	57600	20230706	-59.03	23000	20240530	2.61	33200	-28.92	20240308	23000	2.61	20240530	57600	-59.03	20230706	23000	2.61	20240530	4.20	N	290670	500	39 억	44207	N	N	10	N	N
173	20240702	131036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23850	0	3	0.00	391737850	16349	26.43	24000	24550	23500	31000	16700	23850	23960.97	0.56	-3098	25750	24800	24250	23300	22750	24525	23025	39	7150	500	16690	50	1	7857660	1874	-22.84	2.31	12	0.21	-1044.00	10340.00	57600	20230706	-58.59	23000	20240530	3.70	33200	-28.16	20240308	23000	3.70	20240530	57600	-58.59	20230706	23000	3.70	20240530	4.20	N	290670	500	39 억	44207	N	N	10	N	N
174	20240702	121036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23550	-300	5	-1.26	358549800	14953	24.17	24000	24550	23550	31000	16700	23850	23978.45	0.56	-2759	25750	24800	24250	23300	22750	24525	23025	39	7150	500	16690	50	1	7857660	1850	-22.56	2.28	12	0.19	-1044.00	10340.00	57600	20230706	-59.11	23000	20240530	2.39	33200	-29.07	20240308	23000	2.39	20240530	57600	-59.11	20230706	23000	2.39	20240530	4.20	N	290670	500	39 억	44207	N	N	10	N	N
175	20240702	111036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23950	100	2	0.42	269695400	11216	18.13	24000	24550	23850	31000	16700	23850	24045.60	0.56	-1308	25750	24800	24250	23300	22750	24525	23025	39	7150	500	16690	50	1	7857660	1882	-22.94	2.32	12	0.14	-1044.00	10340.00	57600	20230706	-58.42	23000	20240530	4.13	33200	-27.86	20240308	23000	4.13	20240530	57600	-58.42	20230706	23000	4.13	20240530	4.20	N	290670	500	39 억	44207	N	N	10	N	N
176	20240702	101035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24050	200	2	0.84	218422000	9078	14.67	24000	24550	23850	31000	16700	23850	24060.59	0.56	-1084	25750	24800	24250	23300	22750	24525	23025	39	7150	500	16690	50	1	7857660	1890	-23.04	2.33	12	0.12	-1044.00	10340.00	57600	20230706	-58.25	23000	20240530	4.57	33200	-27.56	20240308	23000	4.57	20240530	57600	-58.25	20230706	23000	4.57	20240530	4.20	N	290670	500	39 억	44207	N	N	10	N	N
177	20240702	091036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23850	0	3	0.00	95963750	3980	6.43	24000	24550	23850	31000	16700	23850	24111.49	0.56	-261	25750	24800	24250	23300	22750	24525	23025	39	7150	500	16690	50	1	7857660	1874	-22.84	2.31	12	0.05	-1044.00	10340.00	57600	20230706	-58.59	23000	20240530	3.70	33200	-28.16	20240308	23000	3.70	20240530	57600	-58.59	20230706	23000	3.70	20240530	4.20	N	290670	500	39 억	44207	N	N	10	N	N
178	20240701	161031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23850	550	2	2.36	1491556550	61443	238.41	24750	25200	23700	30250	16350	23300	24276.49	0.66	-7285	24166	23732	23366	22932	22566	23550	22750	39	6950	500	16310	50	1	7857660	1874	-22.84	2.31	12	0.78	-1044.00	10340.00	58300	20230623	-59.09	23000	20240530	3.70	33200	-28.16	20240308	23000	3.70	20240530	57600	-58.59	20230706	23000	3.70	20240530	4.21	N	290670	500	39 억	51566	N	N	10	N	N
179	20240701	151034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24000	700	2	3.00	1452129800	59791	232.00	24750	25200	23700	30250	16350	23300	24286.76	0.66	-7685	24166	23732	23366	22932	22566	23550	22750	39	6950	500	16310	50	1	7857660	1886	-22.99	2.32	12	0.76	-1044.00	10340.00	58300	20230623	-58.83	23000	20240530	4.35	33200	-27.71	20240308	23000	4.35	20240530	57600	-58.33	20230706	23000	4.35	20240530	4.21	N	290670	500	39 억	51566	N	N	21	N	N
180	20240701	141032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23950	650	2	2.79	1411760850	58108	225.47	24750	25200	23700	30250	16350	23300	24295.46	0.66	-7598	24166	23732	23366	22932	22566	23550	22750	39	6950	500	16310	50	1	7857660	1882	-22.94	2.32	12	0.74	-1044.00	10340.00	58300	20230623	-58.92	23000	20240530	4.13	33200	-27.86	20240308	23000	4.13	20240530	57600	-58.42	20230706	23000	4.13	20240530	4.21	N	290670	500	39 억	51566	N	N	21	N	N
181	20240701	131032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23850	550	2	2.36	1383695400	56932	220.91	24750	25200	23700	30250	16350	23300	24304.35	0.66	-7337	24166	23732	23366	22932	22566	23550	22750	39	6950	500	16310	50	1	7857660	1874	-22.84	2.31	12	0.72	-1044.00	10340.00	58300	20230623	-59.09	23000	20240530	3.70	33200	-28.16	20240308	23000	3.70	20240530	57600	-58.59	20230706	23000	3.70	20240530	4.21	N	290670	500	39 억	51566	N	N	21	N	N
182	20240701	121033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24050	750	2	3.22	1273349100	52324	203.03	24750	25200	23700	30250	16350	23300	24335.85	0.66	-7477	24166	23732	23366	22932	22566	23550	22750	39	6950	500	16310	50	1	7857660	1890	-23.04	2.33	12	0.67	-1044.00	10340.00	58300	20230623	-58.75	23000	20240530	4.57	33200	-27.56	20240308	23000	4.57	20240530	57600	-58.25	20230706	23000	4.57	20240530	4.21	N	290670	500	39 억	51566	N	N	21	N	N
183	20240701	111030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24150	850	2	3.65	1203915350	49449	191.87	24750	25200	23700	30250	16350	23300	24346.61	0.66	-5939	24166	23732	23366	22932	22566	23550	22750	39	6950	500	16310	50	1	7857660	1898	-23.13	2.34	12	0.63	-1044.00	10340.00	58300	20230623	-58.58	23000	20240530	5.00	33200	-27.26	20240308	23000	5.00	20240530	57600	-58.07	20230706	23000	5.00	20240530	4.21	N	290670	500	39 억	51566	N	N	21	N	N
184	20240701	101029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24200	900	2	3.86	1059154200	43475	168.69	24750	25200	23700	30250	16350	23300	24362.37	0.66	-5448	24166	23732	23366	22932	22566	23550	22750	39	6950	500	16310	50	1	7857660	1902	-23.18	2.34	12	0.55	-1044.00	10340.00	58300	20230623	-58.49	23000	20240530	5.22	33200	-27.11	20240308	23000	5.22	20240530	57600	-57.99	20230706	23000	5.22	20240530	4.21	N	290670	500	39 억	51566	N	N	21	N	N
185	20240701	091027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	24100	800	2	3.43	575317300	23325	90.51	24750	25200	24000	30250	16350	23300	24665.26	0.66	-4138	24166	23732	23366	22932	22566	23550	22750	39	6950	500	16310	50	1	7857660	1894	-23.08	2.33	12	0.30	-1044.00	10340.00	58300	20230623	-58.66	23000	20240530	4.78	33200	-27.41	20240308	23000	4.78	20240530	57600	-58.16	20230706	23000	4.78	20240530	4.21	N	290670	500	39 억	51566	N	N	21	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History