KissMeData/251630/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

78 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	161046	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6000	110	2	1.87	193629060	32855	99.42	5880	6100	5800	7650	4130	5890	5893.26	2.21	10642	6203	6046	5963	5806	5723	6005	5765	80	1760	500	4120	10	1	15942886	957	32.26	0.77	12	0.21	186.00	7751.00	17330	20230905	-65.38	5800	20240731	3.45	13740	-56.33	20240112	5800	3.45	20240731	17330	-65.38	20230905	5800	3.45	20240731	2.95	N	251630	500	79 억	352349	N	N	17	N	N
3	20240731	151103	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6060	170	2	2.89	187952770	31909	96.56	5880	6100	5800	7650	4130	5890	5890.27	2.21	10552	6203	6046	5963	5806	5723	6005	5765	80	1760	500	4120	10	1	15942886	966	32.58	0.78	12	0.20	186.00	7751.00	17330	20230905	-65.03	5800	20240731	4.48	13740	-55.90	20240112	5800	4.48	20240731	17330	-65.03	20230905	5800	4.48	20240731	2.95	N	251630	500	79 억	352349	N	N	6	N	N
4	20240731	141101	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5870	-20	5	-0.34	129687610	22116	66.92	5880	5980	5800	7650	4130	5890	5863.97	2.21	6900	6203	6046	5963	5806	5723	6005	5765	80	1760	500	4120	10	1	15942886	936	31.56	0.76	12	0.14	186.00	7751.00	17330	20230905	-66.13	5800	20240731	1.21	13740	-57.28	20240112	5800	1.21	20240731	17330	-66.13	20230905	5800	1.21	20240731	2.95	N	251630	500	79 억	352349	N	N	6	N	N
5	20240731	131057	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5930	40	2	0.68	117005370	19961	60.40	5880	5980	5800	7650	4130	5890	5861.70	2.21	5593	6203	6046	5963	5806	5723	6005	5765	80	1760	500	4120	10	1	15942886	945	31.88	0.77	12	0.13	186.00	7751.00	17330	20230905	-65.78	5800	20240731	2.24	13740	-56.84	20240112	5800	2.24	20240731	17330	-65.78	20230905	5800	2.24	20240731	2.95	N	251630	500	79 억	352349	N	N	6	N	N
6	20240731	121056	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5840	-50	5	-0.85	71544630	12208	36.94	5880	5980	5800	7650	4130	5890	5860.47	2.21	1108	6203	6046	5963	5806	5723	6005	5765	80	1760	500	4120	10	1	15942886	931	31.40	0.75	12	0.08	186.00	7751.00	17330	20230905	-66.30	5800	20240731	0.69	13740	-57.50	20240112	5800	0.69	20240731	17330	-66.30	20230905	5800	0.69	20240731	2.95	N	251630	500	79 억	352349	N	N	6	N	N
7	20240731	111059	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5900	10	2	0.17	67250550	11474	34.72	5880	5980	5800	7650	4130	5890	5861.13	2.21	949	6203	6046	5963	5806	5723	6005	5765	80	1760	500	4120	10	1	15942886	941	31.72	0.76	12	0.07	186.00	7751.00	17330	20230905	-65.95	5800	20240731	1.72	13740	-57.06	20240112	5800	1.72	20240731	17330	-65.95	20230905	5800	1.72	20240731	2.95	N	251630	500	79 억	352349	N	N	6	N	N
8	20240731	101055	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5930	40	2	0.68	42569310	7261	21.97	5880	5980	5800	7650	4130	5890	5862.73	2.21	355	6203	6046	5963	5806	5723	6005	5765	80	1760	500	4120	10	1	15942886	945	31.88	0.77	12	0.05	186.00	7751.00	17330	20230905	-65.78	5800	20240731	2.24	13740	-56.84	20240112	5800	2.24	20240731	17330	-65.78	20230905	5800	2.24	20240731	2.95	N	251630	500	79 억	352349	N	N	6	N	N
9	20240731	091056	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5860	-30	5	-0.51	11560610	1969	5.96	5880	5980	5810	7650	4130	5890	5871.31	2.21	150	6203	6046	5963	5806	5723	6005	5765	80	1760	500	4120	10	1	15942886	934	31.51	0.76	12	0.01	186.00	7751.00	17330	20230905	-66.19	5810	20240731	0.86	13740	-57.35	20240112	5810	0.86	20240731	17330	-66.19	20230905	5810	0.86	20240731	2.95	N	251630	500	79 억	352349	N	N	6	N	N
10	20240730	161028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5890	-110	5	-1.83	195609230	32986	99.84	5970	6120	5880	7800	4200	6000	5930.50	2.28	-11611	6180	6090	5990	5900	5800	6135	5945	80	1800	500	4200	10	1	15942886	939	31.67	0.76	12	0.21	186.00	7751.00	17330	20230905	-66.01	5840	20240725	0.86	13740	-57.13	20240112	5840	0.86	20240725	17330	-66.01	20230905	5840	0.86	20240725	2.97	N	251630	500	79 억	363960	N	N	6	N	N
11	20240730	151051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5900	-100	5	-1.67	182334320	30733	93.02	5970	6120	5880	7800	4200	6000	5932.85	2.28	-10970	6180	6090	5990	5900	5800	6135	5945	80	1800	500	4200	10	1	15942886	941	31.72	0.76	12	0.19	186.00	7751.00	17330	20230905	-65.95	5840	20240725	1.03	13740	-57.06	20240112	5840	1.03	20240725	17330	-65.95	20230905	5840	1.03	20240725	2.97	N	251630	500	79 억	363960	N	N	1272	N	N
12	20240730	141037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5900	-100	5	-1.67	154523030	26013	78.73	5970	6120	5900	7800	4200	6000	5940.22	2.28	-9833	6180	6090	5990	5900	5800	6135	5945	80	1800	500	4200	10	1	15942886	941	31.72	0.76	12	0.16	186.00	7751.00	17330	20230905	-65.95	5840	20240725	1.03	13740	-57.06	20240112	5840	1.03	20240725	17330	-65.95	20230905	5840	1.03	20240725	2.97	N	251630	500	79 억	363960	N	N	1272	N	N
13	20240730	131041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5920	-80	5	-1.33	120593590	20269	61.35	5970	6120	5910	7800	4200	6000	5949.66	2.28	-8737	6180	6090	5990	5900	5800	6135	5945	80	1800	500	4200	10	1	15942886	944	31.83	0.76	12	0.13	186.00	7751.00	17330	20230905	-65.84	5840	20240725	1.37	13740	-56.91	20240112	5840	1.37	20240725	17330	-65.84	20230905	5840	1.37	20240725	2.97	N	251630	500	79 억	363960	N	N	1272	N	N
14	20240730	121033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5960	-40	5	-0.67	90554810	15209	46.03	5970	6120	5920	7800	4200	6000	5954.03	2.28	-7787	6180	6090	5990	5900	5800	6135	5945	80	1800	500	4200	10	1	15942886	950	32.04	0.77	12	0.10	186.00	7751.00	17330	20230905	-65.61	5840	20240725	2.05	13740	-56.62	20240112	5840	2.05	20240725	17330	-65.61	20230905	5840	2.05	20240725	2.97	N	251630	500	79 억	363960	N	N	1272	N	N
15	20240730	111039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5950	-50	5	-0.83	87231160	14651	44.34	5970	6120	5920	7800	4200	6000	5953.94	2.28	-7378	6180	6090	5990	5900	5800	6135	5945	80	1800	500	4200	10	1	15942886	949	31.99	0.77	12	0.09	186.00	7751.00	17330	20230905	-65.67	5840	20240725	1.88	13740	-56.70	20240112	5840	1.88	20240725	17330	-65.67	20230905	5840	1.88	20240725	2.97	N	251630	500	79 억	363960	N	N	1272	N	N
16	20240730	101050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5940	-60	5	-1.00	67820250	11390	34.47	5970	6120	5920	7800	4200	6000	5954.37	2.28	-7000	6180	6090	5990	5900	5800	6135	5945	80	1800	500	4200	10	1	15942886	947	31.94	0.77	12	0.07	186.00	7751.00	17330	20230905	-65.72	5840	20240725	1.71	13740	-56.77	20240112	5840	1.71	20240725	17330	-65.72	20230905	5840	1.71	20240725	2.97	N	251630	500	79 억	363960	N	N	1272	N	N
17	20240730	091052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6000	0	3	0.00	5118110	851	2.58	5970	6120	5970	7800	4200	6000	6014.23	2.28	-554	6180	6090	5990	5900	5800	6135	5945	80	1800	500	4200	10	1	15942886	957	32.26	0.77	12	0.01	186.00	7751.00	17330	20230905	-65.38	5840	20240725	2.74	13740	-56.33	20240112	5840	2.74	20240725	17330	-65.38	20230905	5840	2.74	20240725	2.97	N	251630	500	79 억	363960	N	N	1272	N	N
18	20240729	161027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6000	50	2	0.84	198211010	33022	89.61	5960	6080	5890	7730	4170	5950	6002.39	2.24	6718	6170	6060	5960	5850	5750	6115	5905	80	1780	500	4160	10	1	15942886	957	32.26	0.77	12	0.21	186.00	7751.00	17330	20230905	-65.38	5840	20240725	2.74	13740	-56.33	20240112	5840	2.74	20240725	17330	-65.38	20230905	5840	2.74	20240725	3.02	N	251630	500	79 억	356668	N	N	1272	N	N
19	20240729	151044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5990	40	2	0.67	187488400	31235	84.76	5960	6080	5890	7730	4170	5950	6002.51	2.24	6176	6170	6060	5960	5850	5750	6115	5905	80	1780	500	4160	10	1	15942886	955	32.20	0.77	12	0.20	186.00	7751.00	17330	20230905	-65.44	5840	20240725	2.57	13740	-56.40	20240112	5840	2.57	20240725	17330	-65.44	20230905	5840	2.57	20240725	3.02	N	251630	500	79 억	356668	N	N	178	N	N
20	20240729	141050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6030	80	2	1.34	161350730	26909	73.02	5960	6080	5890	7730	4170	5950	5996.16	2.24	3810	6170	6060	5960	5850	5750	6115	5905	80	1780	500	4160	10	1	15942886	961	32.42	0.78	12	0.17	186.00	7751.00	17330	20230905	-65.20	5840	20240725	3.25	13740	-56.11	20240112	5840	3.25	20240725	17330	-65.20	20230905	5840	3.25	20240725	3.02	N	251630	500	79 억	356668	N	N	178	N	N
21	20240729	131046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6010	60	2	1.01	143231360	23902	64.86	5960	6080	5890	7730	4170	5950	5992.44	2.24	2201	6170	6060	5960	5850	5750	6115	5905	80	1780	500	4160	10	1	15942886	958	32.31	0.78	12	0.15	186.00	7751.00	17330	20230905	-65.32	5840	20240725	2.91	13740	-56.26	20240112	5840	2.91	20240725	17330	-65.32	20230905	5840	2.91	20240725	3.02	N	251630	500	79 억	356668	N	N	178	N	N
22	20240729	121046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5980	30	2	0.50	134566480	22454	60.93	5960	6080	5890	7730	4170	5950	5992.98	2.24	1619	6170	6060	5960	5850	5750	6115	5905	80	1780	500	4160	10	1	15942886	953	32.15	0.77	12	0.14	186.00	7751.00	17330	20230905	-65.49	5840	20240725	2.40	13740	-56.48	20240112	5840	2.40	20240725	17330	-65.49	20230905	5840	2.40	20240725	3.02	N	251630	500	79 억	356668	N	N	178	N	N
23	20240729	111036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6000	50	2	0.84	128430400	21429	58.15	5960	6080	5890	7730	4170	5950	5993.30	2.24	2088	6170	6060	5960	5850	5750	6115	5905	80	1780	500	4160	10	1	15942886	957	32.26	0.77	12	0.13	186.00	7751.00	17330	20230905	-65.38	5840	20240725	2.74	13740	-56.33	20240112	5840	2.74	20240725	17330	-65.38	20230905	5840	2.74	20240725	3.02	N	251630	500	79 억	356668	N	N	178	N	N
24	20240729	101034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5980	30	2	0.50	83349750	13937	37.82	5960	6080	5890	7730	4170	5950	5980.47	2.24	3105	6170	6060	5960	5850	5750	6115	5905	80	1780	500	4160	10	1	15942886	953	32.15	0.77	12	0.09	186.00	7751.00	17330	20230905	-65.49	5840	20240725	2.40	13740	-56.48	20240112	5840	2.40	20240725	17330	-65.49	20230905	5840	2.40	20240725	3.02	N	251630	500	79 억	356668	N	N	178	N	N
25	20240729	091032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5940	-10	5	-0.17	17032940	2860	7.76	5960	6080	5890	7730	4170	5950	5955.57	2.24	-2007	6170	6060	5960	5850	5750	6115	5905	80	1780	500	4160	10	1	15942886	947	31.94	0.77	12	0.02	186.00	7751.00	17330	20230905	-65.72	5840	20240725	1.71	13740	-56.77	20240112	5840	1.71	20240725	17330	-65.72	20230905	5840	1.71	20240725	3.02	N	251630	500	79 억	356668	N	N	178	N	N
26	20240726	161016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5950	-50	5	-0.83	215436500	36394	87.40	5930	6070	5860	7800	4200	6000	5919.33	2.23	883	6226	6112	5976	5862	5726	6170	5920	80	1800	500	4200	10	1	15942886	949	31.99	0.77	12	0.23	186.00	7751.00	17330	20230905	-65.67	5840	20240725	1.88	13740	-56.70	20240112	5840	1.88	20240725	17330	-65.67	20230905	5840	1.88	20240725	3.05	N	251630	500	79 억	355772	N	N	178	N	N
27	20240726	151027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5910	-90	5	-1.50	192696490	32557	78.19	5930	6070	5860	7800	4200	6000	5918.74	2.23	1423	6226	6112	5976	5862	5726	6170	5920	80	1800	500	4200	10	1	15942886	942	31.77	0.76	12	0.20	186.00	7751.00	17330	20230905	-65.90	5840	20240725	1.20	13740	-56.99	20240112	5840	1.20	20240725	17330	-65.90	20230905	5840	1.20	20240725	3.05	N	251630	500	79 억	355772	N	N	38	N	N
28	20240726	141028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5920	-80	5	-1.33	178628300	30179	72.48	5930	6070	5860	7800	4200	6000	5918.96	2.23	1828	6226	6112	5976	5862	5726	6170	5920	80	1800	500	4200	10	1	15942886	944	31.83	0.76	12	0.19	186.00	7751.00	17330	20230905	-65.84	5840	20240725	1.37	13740	-56.91	20240112	5840	1.37	20240725	17330	-65.84	20230905	5840	1.37	20240725	3.05	N	251630	500	79 억	355772	N	N	38	N	N
29	20240726	131029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5920	-80	5	-1.33	123168710	20783	49.91	5930	6070	5860	7800	4200	6000	5926.42	2.23	-21	6226	6112	5976	5862	5726	6170	5920	80	1800	500	4200	10	1	15942886	944	31.83	0.76	12	0.13	186.00	7751.00	17330	20230905	-65.84	5840	20240725	1.37	13740	-56.91	20240112	5840	1.37	20240725	17330	-65.84	20230905	5840	1.37	20240725	3.05	N	251630	500	79 억	355772	N	N	38	N	N
30	20240726	121032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5950	-50	5	-0.83	104588760	17651	42.39	5930	6070	5860	7800	4200	6000	5925.37	2.23	78	6226	6112	5976	5862	5726	6170	5920	80	1800	500	4200	10	1	15942886	949	31.99	0.77	12	0.11	186.00	7751.00	17330	20230905	-65.67	5840	20240725	1.88	13740	-56.70	20240112	5840	1.88	20240725	17330	-65.67	20230905	5840	1.88	20240725	3.05	N	251630	500	79 억	355772	N	N	38	N	N
31	20240726	111032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5960	-40	5	-0.67	96707360	16327	39.21	5930	6070	5860	7800	4200	6000	5923.16	2.23	293	6226	6112	5976	5862	5726	6170	5920	80	1800	500	4200	10	1	15942886	950	32.04	0.77	12	0.10	186.00	7751.00	17330	20230905	-65.61	5840	20240725	2.05	13740	-56.62	20240112	5840	2.05	20240725	17330	-65.61	20230905	5840	2.05	20240725	3.05	N	251630	500	79 억	355772	N	N	38	N	N
32	20240726	101025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5940	-60	5	-1.00	84172640	14215	34.14	5930	6070	5860	7800	4200	6000	5921.40	2.23	52	6226	6112	5976	5862	5726	6170	5920	80	1800	500	4200	10	1	15942886	947	31.94	0.77	12	0.09	186.00	7751.00	17330	20230905	-65.72	5840	20240725	1.71	13740	-56.77	20240112	5840	1.71	20240725	17330	-65.72	20230905	5840	1.71	20240725	3.05	N	251630	500	79 억	355772	N	N	38	N	N
33	20240726	091024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6030	30	2	0.50	36044000	6081	14.60	5930	6070	5860	7800	4200	6000	5927.31	2.23	446	6226	6112	5976	5862	5726	6170	5920	80	1800	500	4200	10	1	15942886	961	32.42	0.78	12	0.04	186.00	7751.00	17330	20230905	-65.20	5840	20240725	3.25	13740	-56.11	20240112	5840	3.25	20240725	17330	-65.20	20230905	5840	3.25	20240725	3.05	N	251630	500	79 억	355772	N	N	38	N	N
34	20240725	161023	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6000	-50	5	-0.83	245936200	41508	151.87	5990	6090	5840	7860	4240	6050	5925.03	2.18	7473	6236	6142	6086	5992	5936	6115	5965	80	1810	500	4230	10	1	15942886	957	32.26	0.77	12	0.26	186.00	7751.00	17330	20230905	-65.38	5840	20240725	2.74	13740	-56.33	20240112	5840	2.74	20240725	17330	-65.38	20230905	5840	2.74	20240725	3.08	N	251630	500	79 억	348299	N	N	38	N	N
35	20240725	151037	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5940	-110	5	-1.82	230582120	38943	142.48	5990	6090	5840	7860	4240	6050	5921.02	2.18	8608	6236	6142	6086	5992	5936	6115	5965	80	1810	500	4230	10	1	15942886	947	31.94	0.77	12	0.24	186.00	7751.00	17330	20230905	-65.72	5840	20240725	1.71	13740	-56.77	20240112	5840	1.71	20240725	17330	-65.72	20230905	5840	1.71	20240725	3.08	N	251630	500	79 억	348299	N	N	547	N	N
36	20240725	141031	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6030	-20	5	-0.33	220379120	37239	136.25	5990	6090	5840	7860	4240	6050	5917.97	2.18	8957	6236	6142	6086	5992	5936	6115	5965	80	1810	500	4230	10	1	15942886	961	32.42	0.78	12	0.23	186.00	7751.00	17330	20230905	-65.20	5840	20240725	3.25	13740	-56.11	20240112	5840	3.25	20240725	17330	-65.20	20230905	5840	3.25	20240725	3.08	N	251630	500	79 억	348299	N	N	547	N	N
37	20240725	131024	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5990	-60	5	-0.99	199506760	33761	123.52	5990	6000	5840	7860	4240	6050	5909.39	2.18	5949	6236	6142	6086	5992	5936	6115	5965	80	1810	500	4230	10	1	15942886	955	32.20	0.77	12	0.21	186.00	7751.00	17330	20230905	-65.44	5840	20240725	2.57	13740	-56.40	20240112	5840	2.57	20240725	17330	-65.44	20230905	5840	2.57	20240725	3.08	N	251630	500	79 억	348299	N	N	547	N	N
38	20240725	121030	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5990	-60	5	-0.99	178805060	30299	110.86	5990	6000	5840	7860	4240	6050	5901.35	2.18	2811	6236	6142	6086	5992	5936	6115	5965	80	1810	500	4230	10	1	15942886	955	32.20	0.77	12	0.19	186.00	7751.00	17330	20230905	-65.44	5840	20240725	2.57	13740	-56.40	20240112	5840	2.57	20240725	17330	-65.44	20230905	5840	2.57	20240725	3.08	N	251630	500	79 억	348299	N	N	547	N	N
39	20240725	111027	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5920	-130	5	-2.15	160034010	27142	99.30	5990	6000	5840	7860	4240	6050	5896.18	2.18	1111	6236	6142	6086	5992	5936	6115	5965	80	1810	500	4230	10	1	15942886	944	31.83	0.76	12	0.17	186.00	7751.00	17330	20230905	-65.84	5840	20240725	1.37	13740	-56.91	20240112	5840	1.37	20240725	17330	-65.84	20230905	5840	1.37	20240725	3.08	N	251630	500	79 억	348299	N	N	547	N	N
40	20240725	101022	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5890	-160	5	-2.64	130636200	22149	81.04	5990	6000	5840	7860	4240	6050	5898.06	2.18	-1718	6236	6142	6086	5992	5936	6115	5965	80	1810	500	4230	10	1	15942886	939	31.67	0.76	12	0.14	186.00	7751.00	17330	20230905	-66.01	5840	20240725	0.86	13740	-57.13	20240112	5840	0.86	20240725	17330	-66.01	20230905	5840	0.86	20240725	3.08	N	251630	500	79 억	348299	N	N	547	N	N
41	20240725	091016	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5900	-150	5	-2.48	59275180	9984	36.53	5990	6000	5850	7860	4240	6050	5937.02	2.18	-2140	6236	6142	6086	5992	5936	6115	5965	80	1810	500	4230	10	1	15942886	941	31.72	0.76	12	0.06	186.00	7751.00	17330	20230905	-65.95	5850	20240725	0.85	13740	-57.06	20240112	5850	0.85	20240725	17330	-65.95	20230905	5850	0.85	20240725	3.08	N	251630	500	79 억	348299	N	N	547	N	N
42	20240724	161017	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6050	-60	5	-0.98	167033470	27320	59.73	6150	6180	6030	7940	4280	6110	6113.96	2.20	-1614	6370	6240	6110	5980	5850	6305	6045	80	1830	500	4270	10	1	15942886	965	32.53	0.78	12	0.17	186.00	7751.00	17330	20230905	-65.09	5980	20240723	1.17	13740	-55.97	20240112	5980	1.17	20240723	17330	-65.09	20230905	5980	1.17	20240723	3.15	N	251630	500	79 억	349981	N	N	547	N	N
43	20240724	151032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6120	10	2	0.16	154205950	25201	55.10	6150	6180	6030	7940	4280	6110	6119.04	2.20	-1388	6370	6240	6110	5980	5850	6305	6045	80	1830	500	4270	10	1	15942886	976	32.90	0.79	12	0.16	186.00	7751.00	17330	20230905	-64.69	5980	20240723	2.34	13740	-55.46	20240112	5980	2.34	20240723	17330	-64.69	20230905	5980	2.34	20240723	3.15	N	251630	500	79 억	349981	N	N	0	N	N
44	20240724	141026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6080	-30	5	-0.49	146532180	23943	52.35	6150	6180	6030	7940	4280	6110	6120.04	2.20	-1589	6370	6240	6110	5980	5850	6305	6045	80	1830	500	4270	10	1	15942886	969	32.69	0.78	12	0.15	186.00	7751.00	17330	20230905	-64.92	5980	20240723	1.67	13740	-55.75	20240112	5980	1.67	20240723	17330	-64.92	20230905	5980	1.67	20240723	3.15	N	251630	500	79 억	349981	N	N	0	N	N
45	20240724	131031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6130	20	2	0.33	121966330	19914	43.54	6150	6180	6030	7940	4280	6110	6124.65	2.20	657	6370	6240	6110	5980	5850	6305	6045	80	1830	500	4270	10	1	15942886	977	32.96	0.79	12	0.12	186.00	7751.00	17330	20230905	-64.63	5980	20240723	2.51	13740	-55.39	20240112	5980	2.51	20240723	17330	-64.63	20230905	5980	2.51	20240723	3.15	N	251630	500	79 억	349981	N	N	0	N	N
46	20240724	121031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6120	10	2	0.16	106422640	17373	37.98	6150	6180	6030	7940	4280	6110	6125.75	2.20	2905	6370	6240	6110	5980	5850	6305	6045	80	1830	500	4270	10	1	15942886	976	32.90	0.79	12	0.11	186.00	7751.00	17330	20230905	-64.69	5980	20240723	2.34	13740	-55.46	20240112	5980	2.34	20240723	17330	-64.69	20230905	5980	2.34	20240723	3.15	N	251630	500	79 억	349981	N	N	0	N	N
47	20240724	111027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6120	10	2	0.16	101159930	16515	36.11	6150	6180	6030	7940	4280	6110	6125.34	2.20	3365	6370	6240	6110	5980	5850	6305	6045	80	1830	500	4270	10	1	15942886	976	32.90	0.79	12	0.10	186.00	7751.00	17330	20230905	-64.69	5980	20240723	2.34	13740	-55.46	20240112	5980	2.34	20240723	17330	-64.69	20230905	5980	2.34	20240723	3.15	N	251630	500	79 억	349981	N	N	0	N	N
48	20240724	101053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6170	60	2	0.98	78903310	12899	28.20	6150	6170	6030	7940	4280	6110	6117.01	2.20	3419	6370	6240	6110	5980	5850	6305	6045	80	1830	500	4270	10	1	15942886	984	33.17	0.80	12	0.08	186.00	7751.00	17330	20230905	-64.40	5980	20240723	3.18	13740	-55.09	20240112	5980	3.18	20240723	17330	-64.40	20230905	5980	3.18	20240723	3.15	N	251630	500	79 억	349981	N	N	0	N	N
49	20240724	091018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6060	-50	5	-0.82	21005610	3456	7.56	6150	6150	6030	7940	4280	6110	6078.01	2.20	13	6370	6240	6110	5980	5850	6305	6045	80	1830	500	4270	10	1	15942886	966	32.58	0.78	12	0.02	186.00	7751.00	17330	20230905	-65.03	5980	20240723	1.34	13740	-55.90	20240112	5980	1.34	20240723	17330	-65.03	20230905	5980	1.34	20240723	3.15	N	251630	500	79 억	349981	N	N	0	N	N
50	20240723	161012	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6110	-10	5	-0.16	277621830	45734	56.77	6090	6240	5980	7950	4290	6120	6070.36	2.19	361	6560	6340	6180	5960	5800	6260	5880	80	1830	500	4280	10	1	15942886	974	32.85	0.79	12	0.29	186.00	7751.00	17330	20230905	-64.74	5980	20240723	2.17	13740	-55.53	20240112	5980	2.17	20240723	17330	-64.74	20230905	5980	2.17	20240723	3.17	N	251630	500	79 억	349613	N	N	272	N	N
51	20240723	151035	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6110	-10	5	-0.16	270106420	44504	55.24	6090	6240	5980	7950	4290	6120	6069.26	2.19	833	6560	6340	6180	5960	5800	6260	5880	80	1830	500	4280	10	1	15942886	974	32.85	0.79	12	0.28	186.00	7751.00	17330	20230905	-64.74	5980	20240723	2.17	13740	-55.53	20240112	5980	2.17	20240723	17330	-64.74	20230905	5980	2.17	20240723	3.17	N	251630	500	79 억	349613	N	N	272	N	N
52	20240723	141014	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6100	-20	5	-0.33	238714800	39362	48.86	6090	6240	5980	7950	4290	6120	6064.60	2.19	826	6560	6340	6180	5960	5800	6260	5880	80	1830	500	4280	10	1	15942886	973	32.80	0.79	12	0.25	186.00	7751.00	17330	20230905	-64.80	5980	20240723	2.01	13740	-55.60	20240112	5980	2.01	20240723	17330	-64.80	20230905	5980	2.01	20240723	3.17	N	251630	500	79 억	349613	N	N	272	N	N
53	20240723	131011	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6120	0	3	0.00	224393450	37011	45.94	6090	6240	5980	7950	4290	6120	6062.89	2.19	1028	6560	6340	6180	5960	5800	6260	5880	80	1830	500	4280	10	1	15942886	976	32.90	0.79	12	0.23	186.00	7751.00	17330	20230905	-64.69	5980	20240723	2.34	13740	-55.46	20240112	5980	2.34	20240723	17330	-64.69	20230905	5980	2.34	20240723	3.17	N	251630	500	79 억	349613	N	N	272	N	N
54	20240723	121018	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6000	-120	5	-1.96	193698780	31925	39.63	6090	6240	5990	7950	4290	6120	6067.31	2.19	-624	6560	6340	6180	5960	5800	6260	5880	80	1830	500	4280	10	1	15942886	957	32.26	0.77	12	0.20	186.00	7751.00	17330	20230905	-65.38	5990	20240723	0.17	13740	-56.33	20240112	5990	0.17	20240723	17330	-65.38	20230905	5990	0.17	20240723	3.17	N	251630	500	79 억	349613	N	N	272	N	N
55	20240723	111017	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6050	-70	5	-1.14	134971850	22156	27.50	6090	6240	6000	7950	4290	6120	6091.89	2.19	-4823	6560	6340	6180	5960	5800	6260	5880	80	1830	500	4280	10	1	15942886	965	32.53	0.78	12	0.14	186.00	7751.00	17330	20230905	-65.09	6000	20240723	0.83	13740	-55.97	20240112	6000	0.83	20240723	17330	-65.09	20230905	6000	0.83	20240723	3.17	N	251630	500	79 억	349613	N	N	272	N	N
56	20240723	101012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6110	-10	5	-0.16	63671880	10375	12.88	6090	6240	6090	7950	4290	6120	6137.05	2.19	-5221	6560	6340	6180	5960	5800	6260	5880	80	1830	500	4280	10	1	15942886	974	32.85	0.79	12	0.07	186.00	7751.00	17330	20230905	-64.74	6020	20240722	1.50	13740	-55.53	20240112	6020	1.50	20240722	17330	-64.74	20230905	6020	1.50	20240722	3.17	N	251630	500	79 억	349613	N	N	272	N	N
57	20240723	091023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6200	80	2	1.31	13869600	2245	2.79	6090	6240	6090	7950	4290	6120	6178.00	2.19	-146	6560	6340	6180	5960	5800	6260	5880	80	1830	500	4280	10	1	15942886	988	33.33	0.80	12	0.01	186.00	7751.00	17330	20230905	-64.22	6020	20240722	2.99	13740	-54.88	20240112	6020	2.99	20240722	17330	-64.22	20230905	6020	2.99	20240722	3.17	N	251630	500	79 억	349613	N	N	272	N	N
58	20240722	161007	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6120	-230	5	-3.62	481063130	78557	272.24	6340	6400	6020	8250	4450	6350	6123.75	2.15	6315	6483	6416	6333	6266	6183	6450	6300	80	1900	500	4440	10	1	15942886	976	32.90	0.79	12	0.49	186.00	7751.00	17330	20230905	-64.69	6020	20240722	1.66	13740	-55.46	20240112	6020	1.66	20240722	17330	-64.69	20230905	6020	1.66	20240722	3.25	N	251630	500	79 억	342364	N	N	272	N	N
59	20240722	151015	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6110	-240	5	-3.78	430364550	70245	243.43	6340	6400	6020	8250	4450	6350	6126.62	2.15	4836	6483	6416	6333	6266	6183	6450	6300	80	1900	500	4440	10	1	15942886	974	32.85	0.79	12	0.44	186.00	7751.00	17330	20230905	-64.74	6020	20240722	1.50	13740	-55.53	20240112	6020	1.50	20240722	17330	-64.74	20230905	6020	1.50	20240722	3.25	N	251630	500	79 억	342364	N	N	43	N	N
60	20240722	141022	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6070	-280	5	-4.41	402498810	65653	227.52	6340	6400	6020	8250	4450	6350	6130.70	2.15	2237	6483	6416	6333	6266	6183	6450	6300	80	1900	500	4440	10	1	15942886	968	32.63	0.78	12	0.41	186.00	7751.00	17330	20230905	-64.97	6020	20240722	0.83	13740	-55.82	20240112	6020	0.83	20240722	17330	-64.97	20230905	6020	0.83	20240722	3.25	N	251630	500	79 억	342364	N	N	43	N	N
61	20240722	131017	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6120	-230	5	-3.62	361671780	58957	204.31	6340	6400	6020	8250	4450	6350	6134.50	2.15	-1392	6483	6416	6333	6266	6183	6450	6300	80	1900	500	4440	10	1	15942886	976	32.90	0.79	12	0.37	186.00	7751.00	17330	20230905	-64.69	6020	20240722	1.66	13740	-55.46	20240112	6020	1.66	20240722	17330	-64.69	20230905	6020	1.66	20240722	3.25	N	251630	500	79 억	342364	N	N	43	N	N
62	20240722	121014	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6130	-220	5	-3.46	323606080	52728	182.73	6340	6400	6020	8250	4450	6350	6137.27	2.15	-4361	6483	6416	6333	6266	6183	6450	6300	80	1900	500	4440	10	1	15942886	977	32.96	0.79	12	0.33	186.00	7751.00	17330	20230905	-64.63	6020	20240722	1.83	13740	-55.39	20240112	6020	1.83	20240722	17330	-64.63	20230905	6020	1.83	20240722	3.25	N	251630	500	79 억	342364	N	N	43	N	N
63	20240722	111014	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6080	-270	5	-4.25	227393970	36917	127.94	6340	6400	6050	8250	4450	6350	6159.60	2.15	-9816	6483	6416	6333	6266	6183	6450	6300	80	1900	500	4440	10	1	15942886	969	32.69	0.78	12	0.23	186.00	7751.00	17330	20230905	-64.92	6050	20240722	0.50	13740	-55.75	20240112	6050	0.50	20240722	17330	-64.92	20230905	6050	0.50	20240722	3.25	N	251630	500	79 억	342364	N	N	43	N	N
64	20240722	101014	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6160	-190	5	-2.99	181582140	29399	101.88	6340	6400	6060	8250	4450	6350	6176.47	2.15	-9534	6483	6416	6333	6266	6183	6450	6300	80	1900	500	4440	10	1	15942886	982	33.12	0.79	12	0.18	186.00	7751.00	17330	20230905	-64.45	6060	20240722	1.65	13740	-55.17	20240112	6060	1.65	20240722	17330	-64.45	20230905	6060	1.65	20240722	3.25	N	251630	500	79 억	342364	N	N	43	N	N
65	20240722	091017	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6340	-10	5	-0.16	15805190	2506	8.68	6340	6400	6200	8250	4450	6350	6306.94	2.15	-766	6483	6416	6333	6266	6183	6450	6300	80	1900	500	4440	10	1	15942886	1011	34.09	0.82	12	0.02	186.00	7751.00	17330	20230905	-63.42	6200	20240722	2.26	13740	-53.86	20240112	6200	2.26	20240722	17330	-63.42	20230905	6200	2.26	20240722	3.25	N	251630	500	79 억	342364	N	N	43	N	N
66	20240719	160947	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6350	10	2	0.16	171407870	27129	54.79	6340	6400	6250	8240	4440	6340	6318.25	2.10	7222	6546	6442	6346	6242	6146	6395	6195	80	1900	500	4430	10	1	15942886	1012	34.14	0.82	12	0.17	186.00	7751.00	17330	20230905	-63.36	6250	20240719	1.60	13740	-53.78	20240112	6250	1.60	20240719	17330	-63.36	20230905	6250	1.60	20240719	3.30	N	251630	500	79 억	334939	N	N	43	N	N
67	20240719	150959	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6360	20	2	0.32	165334430	26174	52.86	6340	6400	6250	8240	4440	6340	6316.74	2.10	6911	6546	6442	6346	6242	6146	6395	6195	80	1900	500	4430	10	1	15942886	1014	34.19	0.82	12	0.16	186.00	7751.00	17330	20230905	-63.30	6250	20240719	1.76	13740	-53.71	20240112	6250	1.76	20240719	17330	-63.30	20230905	6250	1.76	20240719	3.30	N	251630	500	79 억	334939	N	N	402	N	N
68	20240719	141001	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6310	-30	5	-0.47	148020590	23444	47.35	6340	6400	6250	8240	4440	6340	6313.79	2.10	5290	6546	6442	6346	6242	6146	6395	6195	80	1900	500	4430	10	1	15942886	1006	33.92	0.81	12	0.15	186.00	7751.00	17330	20230905	-63.59	6250	20240719	0.96	13740	-54.08	20240112	6250	0.96	20240719	17330	-63.59	20230905	6250	0.96	20240719	3.30	N	251630	500	79 억	334939	N	N	402	N	N
69	20240719	130952	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6280	-60	5	-0.95	136592940	21626	43.67	6340	6400	6250	8240	4440	6340	6316.14	2.10	5116	6546	6442	6346	6242	6146	6395	6195	80	1900	500	4430	10	1	15942886	1001	33.76	0.81	12	0.14	186.00	7751.00	17330	20230905	-63.76	6250	20240719	0.48	13740	-54.29	20240112	6250	0.48	20240719	17330	-63.76	20230905	6250	0.48	20240719	3.30	N	251630	500	79 억	334939	N	N	402	N	N
70	20240719	120950	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6300	-40	5	-0.63	119216800	18858	38.08	6340	6400	6250	8240	4440	6340	6321.82	2.10	4944	6546	6442	6346	6242	6146	6395	6195	80	1900	500	4430	10	1	15942886	1004	33.87	0.81	12	0.12	186.00	7751.00	17330	20230905	-63.65	6250	20240719	0.80	13740	-54.15	20240112	6250	0.80	20240719	17330	-63.65	20230905	6250	0.80	20240719	3.30	N	251630	500	79 억	334939	N	N	402	N	N
71	20240719	111001	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6340	0	3	0.00	109429970	17300	34.94	6340	6400	6250	8240	4440	6340	6325.43	2.10	4911	6546	6442	6346	6242	6146	6395	6195	80	1900	500	4430	10	1	15942886	1011	34.09	0.82	12	0.11	186.00	7751.00	17330	20230905	-63.42	6250	20240719	1.44	13740	-53.86	20240112	6250	1.44	20240719	17330	-63.42	20230905	6250	1.44	20240719	3.30	N	251630	500	79 억	334939	N	N	402	N	N
72	20240719	100934	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6390	50	2	0.79	95577170	15106	30.51	6340	6400	6250	8240	4440	6340	6327.10	2.10	5408	6546	6442	6346	6242	6146	6395	6195	80	1900	500	4430	10	1	15942886	1019	34.35	0.82	12	0.09	186.00	7751.00	17330	20230905	-63.13	6250	20240719	2.24	13740	-53.49	20240112	6250	2.24	20240719	17330	-63.13	20230905	6250	2.24	20240719	3.30	N	251630	500	79 억	334939	N	N	402	N	N
73	20240719	091004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6340	0	3	0.00	45339950	7187	14.51	6340	6350	6290	8240	4440	6340	6308.61	2.10	-1192	6546	6442	6346	6242	6146	6395	6195	80	1900	500	4430	10	1	15942886	1011	34.09	0.82	12	0.05	186.00	7751.00	17330	20230905	-63.42	6250	20240718	1.44	13740	-53.86	20240112	6250	1.44	20240718	17330	-63.42	20230905	6250	1.44	20240718	3.30	N	251630	500	79 억	334939	N	N	402	N	N
74	20240718	160942	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6340	-110	5	-1.71	312292530	49487	63.90	6350	6450	6250	8380	4520	6450	6310.53	2.04	9363	6750	6600	6520	6370	6290	6560	6330	80	1930	500	4510	10	1	15942886	1011	34.09	0.82	12	0.31	186.00	7751.00	17330	20230905	-63.42	6250	20240718	1.44	13740	-53.86	20240112	6250	1.44	20240718	17330	-63.42	20230905	6250	1.44	20240718	3.29	N	251630	500	79 억	325202	N	N	402	N	N
75	20240718	150951	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6290	-160	5	-2.48	293704240	46557	60.12	6350	6450	6250	8380	4520	6450	6308.49	2.04	8500	6750	6600	6520	6370	6290	6560	6330	80	1930	500	4510	10	1	15942886	1003	33.82	0.81	12	0.29	186.00	7751.00	17330	20230905	-63.70	6250	20240718	0.64	13740	-54.22	20240112	6250	0.64	20240718	17330	-63.70	20230905	6250	0.64	20240718	3.29	N	251630	500	79 억	325202	N	N	699	N	N
76	20240718	140943	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6300	-150	5	-2.33	263561280	41770	53.93	6350	6450	6250	8380	4520	6450	6309.82	2.04	6972	6750	6600	6520	6370	6290	6560	6330	80	1930	500	4510	10	1	15942886	1004	33.87	0.81	12	0.26	186.00	7751.00	17330	20230905	-63.65	6250	20240718	0.80	13740	-54.15	20240112	6250	0.80	20240718	17330	-63.65	20230905	6250	0.80	20240718	3.29	N	251630	500	79 억	325202	N	N	699	N	N
77	20240718	130945	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6300	-150	5	-2.33	231420660	36654	47.33	6350	6450	6250	8380	4520	6450	6313.65	2.04	4747	6750	6600	6520	6370	6290	6560	6330	80	1930	500	4510	10	1	15942886	1004	33.87	0.81	12	0.23	186.00	7751.00	17330	20230905	-63.65	6250	20240718	0.80	13740	-54.15	20240112	6250	0.80	20240718	17330	-63.65	20230905	6250	0.80	20240718	3.29	N	251630	500	79 억	325202	N	N	699	N	N
78	20240718	120945	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6320	-130	5	-2.02	170666010	26987	34.85	6350	6450	6250	8380	4520	6450	6324.01	2.04	2587	6750	6600	6520	6370	6290	6560	6330	80	1930	500	4510	10	1	15942886	1008	33.98	0.82	12	0.17	186.00	7751.00	17330	20230905	-63.53	6250	20240718	1.12	13740	-54.00	20240112	6250	1.12	20240718	17330	-63.53	20230905	6250	1.12	20240718	3.29	N	251630	500	79 억	325202	N	N	699	N	N
79	20240718	110952	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6340	-110	5	-1.71	144581650	22870	29.53	6350	6450	6250	8380	4520	6450	6321.89	2.04	3247	6750	6600	6520	6370	6290	6560	6330	80	1930	500	4510	10	1	15942886	1011	34.09	0.82	12	0.14	186.00	7751.00	17330	20230905	-63.42	6250	20240718	1.44	13740	-53.86	20240112	6250	1.44	20240718	17330	-63.42	20230905	6250	1.44	20240718	3.29	N	251630	500	79 억	325202	N	N	699	N	N
80	20240718	100953	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6350	-100	5	-1.55	106162890	16825	21.72	6350	6450	6250	8380	4520	6450	6309.83	2.04	1657	6750	6600	6520	6370	6290	6560	6330	80	1930	500	4510	10	1	15942886	1012	34.14	0.82	12	0.11	186.00	7751.00	17330	20230905	-63.36	6250	20240718	1.60	13740	-53.78	20240112	6250	1.60	20240718	17330	-63.36	20230905	6250	1.60	20240718	3.29	N	251630	500	79 억	325202	N	N	699	N	N
81	20240718	090953	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6270	-180	5	-2.79	54165420	8599	11.10	6350	6450	6250	8380	4520	6450	6299.04	2.04	-2506	6750	6600	6520	6370	6290	6560	6330	80	1930	500	4510	10	1	15942886	1000	33.71	0.81	12	0.05	186.00	7751.00	17330	20230905	-63.82	6250	20240718	0.32	13740	-54.37	20240112	6250	0.32	20240718	17330	-63.82	20230905	6250	0.32	20240718	3.29	N	251630	500	79 억	325202	N	N	699	N	N
82	20240717	161034	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6450	-190	5	-2.86	504269480	77426	144.49	6620	6670	6440	8630	4650	6640	6513.02	2.03	1474	6986	6812	6726	6552	6466	6770	6510	80	1990	500	4640	10	1	15942886	1028	34.68	0.83	12	0.49	186.00	7751.00	17330	20230905	-62.78	6440	20240717	0.16	13740	-53.06	20240112	6440	0.16	20240717	17330	-62.78	20230905	6440	0.16	20240717	3.24	N	251630	500	79 억	323962	N	N	699	N	N
83	20240717	151040	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6460	-180	5	-2.71	457935690	70248	131.10	6620	6670	6440	8630	4650	6640	6518.84	2.03	781	6986	6812	6726	6552	6466	6770	6510	80	1990	500	4640	10	1	15942886	1030	34.73	0.83	12	0.44	186.00	7751.00	17330	20230905	-62.72	6440	20240717	0.31	13740	-52.98	20240112	6440	0.31	20240717	17330	-62.72	20230905	6440	0.31	20240717	3.24	N	251630	500	79 억	323962	N	N	678	N	N
84	20240717	141036	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6490	-150	5	-2.26	428956520	65781	122.76	6620	6670	6440	8630	4650	6640	6520.98	2.03	1656	6986	6812	6726	6552	6466	6770	6510	80	1990	500	4640	10	1	15942886	1035	34.89	0.84	12	0.41	186.00	7751.00	17330	20230905	-62.55	6440	20240717	0.78	13740	-52.77	20240112	6440	0.78	20240717	17330	-62.55	20230905	6440	0.78	20240717	3.24	N	251630	500	79 억	323962	N	N	678	N	N
85	20240717	131034	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6520	-120	5	-1.81	402850610	61758	115.25	6620	6670	6440	8630	4650	6640	6523.05	2.03	1317	6986	6812	6726	6552	6466	6770	6510	80	1990	500	4640	10	1	15942886	1039	35.05	0.84	12	0.39	186.00	7751.00	17330	20230905	-62.38	6440	20240717	1.24	13740	-52.55	20240112	6440	1.24	20240717	17330	-62.38	20230905	6440	1.24	20240717	3.24	N	251630	500	79 억	323962	N	N	678	N	N
86	20240717	121036	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6490	-150	5	-2.26	375708990	57585	107.47	6620	6670	6440	8630	4650	6640	6524.42	2.03	-600	6986	6812	6726	6552	6466	6770	6510	80	1990	500	4640	10	1	15942886	1035	34.89	0.84	12	0.36	186.00	7751.00	17330	20230905	-62.55	6440	20240717	0.78	13740	-52.77	20240112	6440	0.78	20240717	17330	-62.55	20230905	6440	0.78	20240717	3.24	N	251630	500	79 억	323962	N	N	678	N	N
87	20240717	111037	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6500	-140	5	-2.11	338019030	51767	96.61	6620	6670	6440	8630	4650	6640	6529.62	2.03	-1771	6986	6812	6726	6552	6466	6770	6510	80	1990	500	4640	10	1	15942886	1036	34.95	0.84	12	0.32	186.00	7751.00	17330	20230905	-62.49	6440	20240717	0.93	13740	-52.69	20240112	6440	0.93	20240717	17330	-62.49	20230905	6440	0.93	20240717	3.24	N	251630	500	79 억	323962	N	N	678	N	N
88	20240717	101037	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6470	-170	5	-2.56	263065030	40186	75.00	6620	6670	6450	8630	4650	6640	6546.19	2.03	-852	6986	6812	6726	6552	6466	6770	6510	80	1990	500	4640	10	1	15942886	1032	34.78	0.83	12	0.25	186.00	7751.00	17330	20230905	-62.67	6450	20240717	0.31	13740	-52.91	20240112	6450	0.31	20240717	17330	-62.67	20230905	6450	0.31	20240717	3.24	N	251630	500	79 억	323962	N	N	678	N	N
89	20240717	090839	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6650	10	2	0.15	75386000	11480	21.42	6620	6670	6500	8630	4650	6640	6566.72	2.03	2623	6986	6812	6726	6552	6466	6770	6510	80	1990	500	4640	10	1	15942886	1060	35.75	0.86	12	0.07	186.00	7751.00	17330	20230905	-61.63	6500	20240717	2.31	13740	-51.60	20240112	6500	2.31	20240717	17330	-61.63	20230905	6500	2.31	20240717	3.24	N	251630	500	79 억	323962	N	N	678	N	N
90	20240716	161038	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6640	-160	5	-2.35	354978040	53085	81.27	6730	6900	6640	8840	4760	6800	6686.98	2.16	-20202	7120	6960	6810	6650	6500	6885	6575	80	2040	500	4760	10	1	15942886	1059	35.70	0.86	12	0.33	186.00	7751.00	17330	20230905	-61.68	6640	20240716	0.00	13740	-51.67	20240112	6640	0.00	20240716	17330	-61.68	20230905	6640	0.00	20240716	3.31	N	251630	500	79 억	344312	N	N	678	N	N
91	20240716	151050	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6670	-130	5	-1.91	342597680	51222	78.42	6730	6900	6640	8840	4760	6800	6688.49	2.16	-19555	7120	6960	6810	6650	6500	6885	6575	80	2040	500	4760	10	1	15942886	1063	35.86	0.86	12	0.32	186.00	7751.00	17330	20230905	-61.51	6640	20240716	0.45	13740	-51.46	20240112	6640	0.45	20240716	17330	-61.51	20230905	6640	0.45	20240716	3.31	N	251630	500	79 억	344312	N	N	1500	N	N
92	20240716	141045	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6660	-140	5	-2.06	319611020	47767	73.13	6730	6900	6640	8840	4760	6800	6691.04	2.16	-18738	7120	6960	6810	6650	6500	6885	6575	80	2040	500	4760	10	1	15942886	1062	35.81	0.86	12	0.30	186.00	7751.00	17330	20230905	-61.57	6640	20240716	0.30	13740	-51.53	20240112	6640	0.30	20240716	17330	-61.57	20230905	6640	0.30	20240716	3.31	N	251630	500	79 억	344312	N	N	1500	N	N
93	20240716	131044	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6680	-120	5	-1.76	239915590	35803	54.81	6730	6900	6640	8840	4760	6800	6700.99	2.16	-12295	7120	6960	6810	6650	6500	6885	6575	80	2040	500	4760	10	1	15942886	1065	35.91	0.86	12	0.22	186.00	7751.00	17330	20230905	-61.45	6640	20240716	0.60	13740	-51.38	20240112	6640	0.60	20240716	17330	-61.45	20230905	6640	0.60	20240716	3.31	N	251630	500	79 억	344312	N	N	1500	N	N
94	20240716	121042	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6660	-140	5	-2.06	218155080	32542	49.82	6730	6900	6640	8840	4760	6800	6703.80	2.16	-10383	7120	6960	6810	6650	6500	6885	6575	80	2040	500	4760	10	1	15942886	1062	35.81	0.86	12	0.20	186.00	7751.00	17330	20230905	-61.57	6640	20240716	0.30	13740	-51.53	20240112	6640	0.30	20240716	17330	-61.57	20230905	6640	0.30	20240716	3.31	N	251630	500	79 억	344312	N	N	1500	N	N
95	20240716	111043	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6700	-100	5	-1.47	200995690	29971	45.88	6730	6900	6640	8840	4760	6800	6706.34	2.16	-10190	7120	6960	6810	6650	6500	6885	6575	80	2040	500	4760	10	1	15942886	1068	36.02	0.86	12	0.19	186.00	7751.00	17330	20230905	-61.34	6640	20240716	0.90	13740	-51.24	20240112	6640	0.90	20240716	17330	-61.34	20230905	6640	0.90	20240716	3.31	N	251630	500	79 억	344312	N	N	1500	N	N
96	20240716	101044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6690	-110	5	-1.62	138371200	20564	31.48	6730	6900	6670	8840	4760	6800	6728.81	2.16	-7425	7120	6960	6810	6650	6500	6885	6575	80	2040	500	4760	10	1	15942886	1067	35.97	0.86	12	0.13	186.00	7751.00	17330	20230905	-61.40	6640	20240703	0.75	13740	-51.31	20240112	6640	0.75	20240703	17330	-61.40	20230905	6640	0.75	20240703	3.31	N	251630	500	79 억	344312	N	N	1500	N	N
97	20240716	091042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6830	30	2	0.44	5575420	825	1.26	6730	6900	6730	8840	4760	6800	6758.08	2.16	146	7120	6960	6810	6650	6500	6885	6575	80	2040	500	4760	10	1	15942886	1089	36.72	0.88	12	0.01	186.00	7751.00	17330	20230905	-60.59	6640	20240703	2.86	13740	-50.29	20240112	6640	2.86	20240703	17330	-60.59	20230905	6640	2.86	20240703	3.31	N	251630	500	79 억	344312	N	N	1500	N	N
98	20240715	161026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6800	-50	5	-0.73	441610040	65254	70.48	6970	6970	6660	8900	4800	6850	6767.55	2.17	758	7190	7020	6890	6720	6590	7105	6805	80	2050	500	4790	10	1	15942886	1084	36.56	0.88	12	0.41	186.00	7751.00	17330	20230905	-60.76	6640	20240703	2.41	13740	-50.51	20240112	6640	2.41	20240703	17330	-60.76	20230905	6640	2.41	20240703	3.33	N	251630	500	79 억	345734	N	N	1500	N	N
99	20240715	151034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6830	-20	5	-0.29	421478220	62306	67.29	6970	6970	6660	8900	4800	6850	6764.65	2.17	-405	7190	7020	6890	6720	6590	7105	6805	80	2050	500	4790	10	1	15942886	1089	36.72	0.88	12	0.39	186.00	7751.00	17330	20230905	-60.59	6640	20240703	2.86	13740	-50.29	20240112	6640	2.86	20240703	17330	-60.59	20230905	6640	2.86	20240703	3.33	N	251630	500	79 억	345734	N	N	8701	N	N
100	20240715	141031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6730	-120	5	-1.75	260086420	38608	41.70	6970	6970	6660	8900	4800	6850	6736.59	2.17	-9327	7190	7020	6890	6720	6590	7105	6805	80	2050	500	4790	10	1	15942886	1073	36.18	0.87	12	0.24	186.00	7751.00	17330	20230905	-61.17	6640	20240703	1.36	13740	-51.02	20240112	6640	1.36	20240703	17330	-61.17	20230905	6640	1.36	20240703	3.33	N	251630	500	79 억	345734	N	N	8701	N	N
101	20240715	131033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6780	-70	5	-1.02	224851460	33389	36.06	6970	6970	6660	8900	4800	6850	6734.30	2.17	-9231	7190	7020	6890	6720	6590	7105	6805	80	2050	500	4790	10	1	15942886	1081	36.45	0.87	12	0.21	186.00	7751.00	17330	20230905	-60.88	6640	20240703	2.11	13740	-50.66	20240112	6640	2.11	20240703	17330	-60.88	20230905	6640	2.11	20240703	3.33	N	251630	500	79 억	345734	N	N	8701	N	N
102	20240715	121032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6780	-70	5	-1.02	216046840	32087	34.65	6970	6970	6660	8900	4800	6850	6733.16	2.17	-9541	7190	7020	6890	6720	6590	7105	6805	80	2050	500	4790	10	1	15942886	1081	36.45	0.87	12	0.20	186.00	7751.00	17330	20230905	-60.88	6640	20240703	2.11	13740	-50.66	20240112	6640	2.11	20240703	17330	-60.88	20230905	6640	2.11	20240703	3.33	N	251630	500	79 억	345734	N	N	8701	N	N
103	20240715	111033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6750	-100	5	-1.46	204262440	30343	32.77	6970	6970	6660	8900	4800	6850	6731.78	2.17	-9674	7190	7020	6890	6720	6590	7105	6805	80	2050	500	4790	10	1	15942886	1076	36.29	0.87	12	0.19	186.00	7751.00	17330	20230905	-61.05	6640	20240703	1.66	13740	-50.87	20240112	6640	1.66	20240703	17330	-61.05	20230905	6640	1.66	20240703	3.33	N	251630	500	79 억	345734	N	N	8701	N	N
104	20240715	101031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6740	-110	5	-1.61	174652740	25952	28.03	6970	6970	6660	8900	4800	6850	6729.84	2.17	-9277	7190	7020	6890	6720	6590	7105	6805	80	2050	500	4790	10	1	15942886	1075	36.24	0.87	12	0.16	186.00	7751.00	17330	20230905	-61.11	6640	20240703	1.51	13740	-50.95	20240112	6640	1.51	20240703	17330	-61.11	20230905	6640	1.51	20240703	3.33	N	251630	500	79 억	345734	N	N	8701	N	N
105	20240715	091033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6850	0	3	0.00	16246550	2379	2.57	6970	6970	6770	8900	4800	6850	6829.15	2.17	-1407	7190	7020	6890	6720	6590	7105	6805	80	2050	500	4790	10	1	15942886	1092	36.83	0.88	12	0.01	186.00	7751.00	17330	20230905	-60.47	6640	20240703	3.16	13740	-50.15	20240112	6640	3.16	20240703	17330	-60.47	20230905	6640	3.16	20240703	3.33	N	251630	500	79 억	345734	N	N	8701	N	N
106	20240712	161023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6850	0	3	0.00	638566690	92575	185.42	6760	7060	6760	8900	4800	6850	6897.86	2.13	11963	7156	7002	6886	6732	6616	7080	6810	80	2050	500	4790	10	1	15942886	1092	36.83	0.88	12	0.58	186.00	7751.00	17330	20230905	-60.47	6640	20240703	3.16	13740	-50.15	20240112	6640	3.16	20240703	17330	-60.47	20230905	6640	3.16	20240703	3.30	N	251630	500	79 억	340274	N	N	8673	N	N
107	20240712	151031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6860	10	2	0.15	612576230	88781	177.82	6760	7060	6760	8900	4800	6850	6899.86	2.13	12099	7156	7002	6886	6732	6616	7080	6810	80	2050	500	4790	10	1	15942886	1094	36.88	0.89	12	0.56	186.00	7751.00	17330	20230905	-60.42	6640	20240703	3.31	13740	-50.07	20240112	6640	3.31	20240703	17330	-60.42	20230905	6640	3.31	20240703	3.30	N	251630	500	79 억	340274	N	N	282	N	N
108	20240712	141033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6900	50	2	0.73	574974800	83307	166.85	6760	7060	6760	8900	4800	6850	6901.88	2.13	14346	7156	7002	6886	6732	6616	7080	6810	80	2050	500	4790	10	1	15942886	1100	37.10	0.89	12	0.52	186.00	7751.00	17330	20230905	-60.18	6640	20240703	3.92	13740	-49.78	20240112	6640	3.92	20240703	17330	-60.18	20230905	6640	3.92	20240703	3.30	N	251630	500	79 억	340274	N	N	282	N	N
109	20240712	131027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6980	130	2	1.90	525799480	76178	152.58	6760	7060	6760	8900	4800	6850	6902.25	2.13	15789	7156	7002	6886	6732	6616	7080	6810	80	2050	500	4790	10	1	15942886	1113	37.53	0.90	12	0.48	186.00	7751.00	17330	20230905	-59.72	6640	20240703	5.12	13740	-49.20	20240112	6640	5.12	20240703	17330	-59.72	20230905	6640	5.12	20240703	3.30	N	251630	500	79 억	340274	N	N	282	N	N
110	20240712	121029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6960	110	2	1.61	482147400	69882	139.97	6760	7060	6760	8900	4800	6850	6899.45	2.13	17197	7156	7002	6886	6732	6616	7080	6810	80	2050	500	4790	10	1	15942886	1110	37.42	0.90	12	0.44	186.00	7751.00	17330	20230905	-59.84	6640	20240703	4.82	13740	-49.34	20240112	6640	4.82	20240703	17330	-59.84	20230905	6640	4.82	20240703	3.30	N	251630	500	79 억	340274	N	N	282	N	N
111	20240712	111026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6940	90	2	1.31	382106070	55494	111.15	6760	7060	6760	8900	4800	6850	6885.54	2.13	16202	7156	7002	6886	6732	6616	7080	6810	80	2050	500	4790	10	1	15942886	1106	37.31	0.90	12	0.35	186.00	7751.00	17330	20230905	-59.95	6640	20240703	4.52	13740	-49.49	20240112	6640	4.52	20240703	17330	-59.95	20230905	6640	4.52	20240703	3.30	N	251630	500	79 억	340274	N	N	282	N	N
112	20240712	101027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6920	70	2	1.02	236958650	34405	68.91	6760	7060	6760	8900	4800	6850	6887.33	2.13	6113	7156	7002	6886	6732	6616	7080	6810	80	2050	500	4790	10	1	15942886	1103	37.20	0.89	12	0.22	186.00	7751.00	17330	20230905	-60.07	6640	20240703	4.22	13740	-49.64	20240112	6640	4.22	20240703	17330	-60.07	20230905	6640	4.22	20240703	3.30	N	251630	500	79 억	340274	N	N	282	N	N
113	20240712	091024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6800	-50	5	-0.73	32536430	4792	9.60	6760	6820	6760	8900	4800	6850	6789.74	2.13	-14	7156	7002	6886	6732	6616	7080	6810	80	2050	500	4790	10	1	15942886	1084	36.56	0.88	12	0.03	186.00	7751.00	17330	20230905	-60.76	6640	20240703	2.41	13740	-50.51	20240112	6640	2.41	20240703	17330	-60.76	20230905	6640	2.41	20240703	3.30	N	251630	500	79 억	340274	N	N	282	N	N
114	20240711	161020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6850	100	2	1.48	345201280	49923	85.08	6770	7040	6770	8770	4730	6750	6914.67	2.11	3965	7063	6906	6773	6616	6483	6840	6550	80	2020	500	4720	10	1	15942886	1092	36.83	0.88	12	0.31	186.00	7751.00	17330	20230905	-60.47	6640	20240703	3.16	13740	-50.15	20240112	6640	3.16	20240703	17330	-60.47	20230905	6640	3.16	20240703	3.31	N	251630	500	79 억	336211	N	N	282	N	N
115	20240711	151027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6840	90	2	1.33	339002150	49017	83.54	6770	7040	6770	8770	4730	6750	6916.01	2.11	4312	7063	6906	6773	6616	6483	6840	6550	80	2020	500	4720	10	1	15942886	1090	36.77	0.88	12	0.31	186.00	7751.00	17330	20230905	-60.53	6640	20240703	3.01	13740	-50.22	20240112	6640	3.01	20240703	17330	-60.53	20230905	6640	3.01	20240703	3.31	N	251630	500	79 억	336211	N	N	915	N	N
116	20240711	141027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6890	140	2	2.07	287617910	41485	70.70	6770	7040	6770	8770	4730	6750	6933.06	2.11	3234	7063	6906	6773	6616	6483	6840	6550	80	2020	500	4720	10	1	15942886	1098	37.04	0.89	12	0.26	186.00	7751.00	17330	20230905	-60.24	6640	20240703	3.77	13740	-49.85	20240112	6640	3.77	20240703	17330	-60.24	20230905	6640	3.77	20240703	3.31	N	251630	500	79 억	336211	N	N	915	N	N
117	20240711	131025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6910	160	2	2.37	267671370	38588	65.76	6770	7040	6770	8770	4730	6750	6936.65	2.11	4409	7063	6906	6773	6616	6483	6840	6550	80	2020	500	4720	10	1	15942886	1102	37.15	0.89	12	0.24	186.00	7751.00	17330	20230905	-60.13	6640	20240703	4.07	13740	-49.71	20240112	6640	4.07	20240703	17330	-60.13	20230905	6640	4.07	20240703	3.31	N	251630	500	79 억	336211	N	N	915	N	N
118	20240711	121025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7040	290	2	4.30	238415050	34366	58.57	6770	7040	6770	8770	4730	6750	6937.53	2.11	4990	7063	6906	6773	6616	6483	6840	6550	80	2020	500	4720	10	1	15942886	1122	37.85	0.91	12	0.22	186.00	7751.00	17330	20230905	-59.38	6640	20240703	6.02	13740	-48.76	20240112	6640	6.02	20240703	17330	-59.38	20230905	6640	6.02	20240703	3.31	N	251630	500	79 억	336211	N	N	915	N	N
119	20240711	111020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6950	200	2	2.96	186022210	26856	45.77	6770	6990	6770	8770	4730	6750	6926.65	2.11	5343	7063	6906	6773	6616	6483	6840	6550	80	2020	500	4720	10	1	15942886	1108	37.37	0.90	12	0.17	186.00	7751.00	17330	20230905	-59.90	6640	20240703	4.67	13740	-49.42	20240112	6640	4.67	20240703	17330	-59.90	20230905	6640	4.67	20240703	3.31	N	251630	500	79 억	336211	N	N	915	N	N
120	20240711	101023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6930	180	2	2.67	95667730	13891	23.67	6770	6950	6770	8770	4730	6750	6887.03	2.11	4121	7063	6906	6773	6616	6483	6840	6550	80	2020	500	4720	10	1	15942886	1105	37.26	0.89	12	0.09	186.00	7751.00	17330	20230905	-60.01	6640	20240703	4.37	13740	-49.56	20240112	6640	4.37	20240703	17330	-60.01	20230905	6640	4.37	20240703	3.31	N	251630	500	79 억	336211	N	N	915	N	N
121	20240711	091020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6860	110	2	1.63	7447040	1088	1.85	6770	6900	6770	8770	4730	6750	6844.71	2.11	318	7063	6906	6773	6616	6483	6840	6550	80	2020	500	4720	10	1	15942886	1094	36.88	0.89	12	0.01	186.00	7751.00	17330	20230905	-60.42	6640	20240703	3.31	13740	-50.07	20240112	6640	3.31	20240703	17330	-60.42	20230905	6640	3.31	20240703	3.31	N	251630	500	79 억	336211	N	N	915	N	N
122	20240710	161016	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6750	-40	5	-0.59	390755310	58154	128.74	6930	6930	6640	8820	4760	6790	6719.32	2.11	-734	7176	6982	6866	6672	6556	6925	6615	80	2030	500	4750	10	1	15942886	1076	36.29	0.87	12	0.36	186.00	7751.00	17330	20230905	-61.05	6640	20240710	1.66	13740	-50.87	20240112	6640	1.66	20240710	17330	-61.05	20230905	6640	1.66	20240710	3.35	N	251630	500	79 억	336939	N	N	915	N	N
123	20240710	151020	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6790	0	3	0.00	368511550	54874	121.48	6930	6930	6640	8820	4760	6790	6715.59	2.11	-1536	7176	6982	6866	6672	6556	6925	6615	80	2030	500	4750	10	1	15942886	1083	36.51	0.88	12	0.34	186.00	7751.00	17330	20230905	-60.82	6640	20240710	2.26	13740	-50.58	20240112	6640	2.26	20240710	17330	-60.82	20230905	6640	2.26	20240710	3.35	N	251630	500	79 억	336939	N	N	30	N	N
124	20240710	141020	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6770	-20	5	-0.29	282549710	42121	93.24	6930	6930	6640	8820	4760	6790	6708.05	2.11	-8754	7176	6982	6866	6672	6556	6925	6615	80	2030	500	4750	10	1	15942886	1079	36.40	0.87	12	0.26	186.00	7751.00	17330	20230905	-60.93	6640	20240710	1.96	13740	-50.73	20240112	6640	1.96	20240710	17330	-60.93	20230905	6640	1.96	20240710	3.35	N	251630	500	79 억	336939	N	N	30	N	N
125	20240710	131020	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6700	-90	5	-1.33	238249690	35578	78.76	6930	6930	6640	8820	4760	6790	6696.55	2.11	-9637	7176	6982	6866	6672	6556	6925	6615	80	2030	500	4750	10	1	15942886	1068	36.02	0.86	12	0.22	186.00	7751.00	17330	20230905	-61.34	6640	20240710	0.90	13740	-51.24	20240112	6640	0.90	20240710	17330	-61.34	20230905	6640	0.90	20240710	3.35	N	251630	500	79 억	336939	N	N	30	N	N
126	20240710	121018	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6660	-130	5	-1.91	201571930	30091	66.61	6930	6930	6640	8820	4760	6790	6698.74	2.11	-8346	7176	6982	6866	6672	6556	6925	6615	80	2030	500	4750	10	1	15942886	1062	35.81	0.86	12	0.19	186.00	7751.00	17330	20230905	-61.57	6640	20240710	0.30	13740	-51.53	20240112	6640	0.30	20240710	17330	-61.57	20230905	6640	0.30	20240710	3.35	N	251630	500	79 억	336939	N	N	30	N	N
127	20240710	111019	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6650	-140	5	-2.06	169001670	25201	55.79	6930	6930	6640	8820	4760	6790	6706.15	2.11	-6579	7176	6982	6866	6672	6556	6925	6615	80	2030	500	4750	10	1	15942886	1060	35.75	0.86	12	0.16	186.00	7751.00	17330	20230905	-61.63	6640	20240710	0.15	13740	-51.60	20240112	6640	0.15	20240710	17330	-61.63	20230905	6640	0.15	20240710	3.35	N	251630	500	79 억	336939	N	N	30	N	N
128	20240710	101014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6780	-10	5	-0.15	54335300	8012	17.74	6930	6930	6720	8820	4760	6790	6781.74	2.11	-1614	7176	6982	6866	6672	6556	6925	6615	80	2030	500	4750	10	1	15942886	1081	36.45	0.87	12	0.05	186.00	7751.00	17330	20230905	-60.88	6640	20240703	2.11	13740	-50.66	20240112	6640	2.11	20240703	17330	-60.88	20230905	6640	2.11	20240703	3.35	N	251630	500	79 억	336939	N	N	30	N	N
129	20240710	091021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6780	-10	5	-0.15	13941460	2021	4.47	6930	6930	6750	8820	4760	6790	6898.30	2.11	-742	7176	6982	6866	6672	6556	6925	6615	80	2030	500	4750	10	1	15942886	1081	36.45	0.87	12	0.01	186.00	7751.00	17330	20230905	-60.88	6640	20240703	2.11	13740	-50.66	20240112	6640	2.11	20240703	17330	-60.88	20230905	6640	2.11	20240703	3.35	N	251630	500	79 억	336939	N	N	30	N	N
130	20240709	161013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6790	-140	5	-2.02	309345340	45172	74.44	6930	7060	6750	9000	4860	6930	6848.17	2.14	-4426	7190	7060	6940	6810	6690	7125	6875	80	2070	500	4850	10	1	15942886	1083	36.51	0.88	12	0.28	186.00	7751.00	17330	20230905	-60.82	6640	20240703	2.26	13740	-50.58	20240112	6640	2.26	20240703	17330	-60.82	20230905	6640	2.26	20240703	3.41	N	251630	500	79 억	340909	N	N	30	N	N
131	20240709	151019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6780	-150	5	-2.16	302329590	44139	72.74	6930	7060	6750	9000	4860	6930	6849.49	2.14	-4014	7190	7060	6940	6810	6690	7125	6875	80	2070	500	4850	10	1	15942886	1081	36.45	0.87	12	0.28	186.00	7751.00	17330	20230905	-60.88	6640	20240703	2.11	13740	-50.66	20240112	6640	2.11	20240703	17330	-60.88	20230905	6640	2.11	20240703	3.41	N	251630	500	79 억	340909	N	N	0	N	N
132	20240709	141018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6770	-160	5	-2.31	277173160	40430	66.63	6930	7060	6750	9000	4860	6930	6855.63	2.14	-3675	7190	7060	6940	6810	6690	7125	6875	80	2070	500	4850	10	1	15942886	1079	36.40	0.87	12	0.25	186.00	7751.00	17330	20230905	-60.93	6640	20240703	1.96	13740	-50.73	20240112	6640	1.96	20240703	17330	-60.93	20230905	6640	1.96	20240703	3.41	N	251630	500	79 억	340909	N	N	0	N	N
133	20240709	131021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6820	-110	5	-1.59	228858250	33304	54.89	6930	7060	6800	9000	4860	6930	6871.79	2.14	-1954	7190	7060	6940	6810	6690	7125	6875	80	2070	500	4850	10	1	15942886	1087	36.67	0.88	12	0.21	186.00	7751.00	17330	20230905	-60.65	6640	20240703	2.71	13740	-50.36	20240112	6640	2.71	20240703	17330	-60.65	20230905	6640	2.71	20240703	3.41	N	251630	500	79 억	340909	N	N	0	N	N
134	20240709	121023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6840	-90	5	-1.30	148406630	21511	35.45	6930	7060	6840	9000	4860	6930	6899.10	2.14	-1519	7190	7060	6940	6810	6690	7125	6875	80	2070	500	4850	10	1	15942886	1090	36.77	0.88	12	0.13	186.00	7751.00	17330	20230905	-60.53	6640	20240703	3.01	13740	-50.22	20240112	6640	3.01	20240703	17330	-60.53	20230905	6640	3.01	20240703	3.41	N	251630	500	79 억	340909	N	N	0	N	N
135	20240709	111023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6880	-50	5	-0.72	101732140	14704	24.23	6930	7060	6860	9000	4860	6930	6918.67	2.14	-2108	7190	7060	6940	6810	6690	7125	6875	80	2070	500	4850	10	1	15942886	1097	36.99	0.89	12	0.09	186.00	7751.00	17330	20230905	-60.30	6640	20240703	3.61	13740	-49.93	20240112	6640	3.61	20240703	17330	-60.30	20230905	6640	3.61	20240703	3.41	N	251630	500	79 억	340909	N	N	0	N	N
136	20240709	101019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6870	-60	5	-0.87	75094100	10835	17.86	6930	7060	6870	9000	4860	6930	6930.70	2.14	-685	7190	7060	6940	6810	6690	7125	6875	80	2070	500	4850	10	1	15942886	1095	36.94	0.89	12	0.07	186.00	7751.00	17330	20230905	-60.36	6640	20240703	3.46	13740	-50.00	20240112	6640	3.46	20240703	17330	-60.36	20230905	6640	3.46	20240703	3.41	N	251630	500	79 억	340909	N	N	0	N	N
137	20240709	091016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6980	50	2	0.72	12717650	1832	3.02	6930	7060	6920	9000	4860	6930	6941.95	2.14	368	7190	7060	6940	6810	6690	7125	6875	80	2070	500	4850	10	1	15942886	1113	37.53	0.90	12	0.01	186.00	7751.00	17330	20230905	-59.72	6640	20240703	5.12	13740	-49.20	20240112	6640	5.12	20240703	17330	-59.72	20230905	6640	5.12	20240703	3.41	N	251630	500	79 억	340909	N	N	0	N	N
138	20240708	161010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6930	100	2	1.46	421459510	60658	107.70	6830	7070	6820	8870	4790	6830	6948.13	2.15	-2365	7090	6960	6840	6710	6590	7025	6775	80	2040	500	4780	10	1	15942886	1105	37.26	0.89	12	0.38	186.00	7751.00	17330	20230905	-60.01	6640	20240703	4.37	13740	-49.56	20240112	6640	4.37	20240703	17330	-60.01	20230905	6640	4.37	20240703	3.42	N	251630	500	79 억	343256	N	N	20	N	N
139	20240708	151012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6930	100	2	1.46	411140830	59165	105.05	6830	7070	6820	8870	4790	6830	6949.05	2.15	-2176	7090	6960	6840	6710	6590	7025	6775	80	2040	500	4780	10	1	15942886	1105	37.26	0.89	12	0.37	186.00	7751.00	17330	20230905	-60.01	6640	20240703	4.37	13740	-49.56	20240112	6640	4.37	20240703	17330	-60.01	20230905	6640	4.37	20240703	3.42	N	251630	500	79 억	343256	N	N	20	N	N
140	20240708	141015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6940	110	2	1.61	336020210	48306	85.77	6830	7070	6820	8870	4790	6830	6956.08	2.15	-5732	7090	6960	6840	6710	6590	7025	6775	80	2040	500	4780	10	1	15942886	1106	37.31	0.90	12	0.30	186.00	7751.00	17330	20230905	-59.95	6640	20240703	4.52	13740	-49.49	20240112	6640	4.52	20240703	17330	-59.95	20230905	6640	4.52	20240703	3.42	N	251630	500	79 억	343256	N	N	20	N	N
141	20240708	131010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6950	120	2	1.76	326276020	46901	83.28	6830	7070	6820	8870	4790	6830	6956.70	2.15	-5603	7090	6960	6840	6710	6590	7025	6775	80	2040	500	4780	10	1	15942886	1108	37.37	0.90	12	0.29	186.00	7751.00	17330	20230905	-59.90	6640	20240703	4.67	13740	-49.42	20240112	6640	4.67	20240703	17330	-59.90	20230905	6640	4.67	20240703	3.42	N	251630	500	79 억	343256	N	N	20	N	N
142	20240708	121012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6900	70	2	1.02	311885930	44825	79.59	6830	7070	6820	8870	4790	6830	6957.86	2.15	-5657	7090	6960	6840	6710	6590	7025	6775	80	2040	500	4780	10	1	15942886	1100	37.10	0.89	12	0.28	186.00	7751.00	17330	20230905	-60.18	6640	20240703	3.92	13740	-49.78	20240112	6640	3.92	20240703	17330	-60.18	20230905	6640	3.92	20240703	3.42	N	251630	500	79 억	343256	N	N	20	N	N
143	20240708	111009	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6880	50	2	0.73	293610030	42175	74.88	6830	7070	6820	8870	4790	6830	6961.71	2.15	-6227	7090	6960	6840	6710	6590	7025	6775	80	2040	500	4780	10	1	15942886	1097	36.99	0.89	12	0.26	186.00	7751.00	17330	20230905	-60.30	6640	20240703	3.61	13740	-49.93	20240112	6640	3.61	20240703	17330	-60.30	20230905	6640	3.61	20240703	3.42	N	251630	500	79 억	343256	N	N	20	N	N
144	20240708	101010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6940	110	2	1.61	256052170	36714	65.19	6830	7070	6820	8870	4790	6830	6974.24	2.15	-6293	7090	6960	6840	6710	6590	7025	6775	80	2040	500	4780	10	1	15942886	1106	37.31	0.90	12	0.23	186.00	7751.00	17330	20230905	-59.95	6640	20240703	4.52	13740	-49.49	20240112	6640	4.52	20240703	17330	-59.95	20230905	6640	4.52	20240703	3.42	N	251630	500	79 억	343256	N	N	20	N	N
145	20240708	091009	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6890	60	2	0.88	13197590	1918	3.41	6830	6930	6820	8870	4790	6830	6880.91	2.15	-263	7090	6960	6840	6710	6590	7025	6775	80	2040	500	4780	10	1	15942886	1098	37.04	0.89	12	0.01	186.00	7751.00	17330	20230905	-60.24	6640	20240703	3.77	13740	-49.85	20240112	6640	3.77	20240703	17330	-60.24	20230905	6640	3.77	20240703	3.42	N	251630	500	79 억	343256	N	N	20	N	N
146	20240705	161005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6830	120	2	1.79	381038150	55581	63.41	6770	6970	6720	8720	4700	6710	6855.55	2.13	4159	7230	6970	6810	6550	6390	6890	6470	80	2010	500	4690	10	1	15942886	1089	36.72	0.88	12	0.35	186.00	7751.00	17330	20230905	-60.59	6640	20240703	2.86	13740	-50.29	20240112	6640	2.86	20240703	17330	-60.59	20230905	6640	2.86	20240703	3.36	N	251630	500	79 억	339087	N	N	20	N	N
147	20240705	151008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6840	130	2	1.94	354324460	51663	58.94	6770	6970	6720	8720	4700	6710	6858.38	2.13	5296	7230	6970	6810	6550	6390	6890	6470	80	2010	500	4690	10	1	15942886	1090	36.77	0.88	12	0.32	186.00	7751.00	17330	20230905	-60.53	6640	20240703	3.01	13740	-50.22	20240112	6640	3.01	20240703	17330	-60.53	20230905	6640	3.01	20240703	3.36	N	251630	500	79 억	339087	N	N	1	N	N
148	20240705	141010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6860	150	2	2.24	341169470	49743	56.75	6770	6970	6720	8720	4700	6710	6858.64	2.13	6215	7230	6970	6810	6550	6390	6890	6470	80	2010	500	4690	10	1	15942886	1094	36.88	0.89	12	0.31	186.00	7751.00	17330	20230905	-60.42	6640	20240703	3.31	13740	-50.07	20240112	6640	3.31	20240703	17330	-60.42	20230905	6640	3.31	20240703	3.36	N	251630	500	79 억	339087	N	N	1	N	N
149	20240705	131007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6920	210	2	3.13	317356060	46284	52.80	6770	6970	6720	8720	4700	6710	6856.71	2.13	6462	7230	6970	6810	6550	6390	6890	6470	80	2010	500	4690	10	1	15942886	1103	37.20	0.89	12	0.29	186.00	7751.00	17330	20230905	-60.07	6640	20240703	4.22	13740	-49.64	20240112	6640	4.22	20240703	17330	-60.07	20230905	6640	4.22	20240703	3.36	N	251630	500	79 억	339087	N	N	1	N	N
150	20240705	121008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6920	210	2	3.13	300405340	43834	50.01	6770	6970	6720	8720	4700	6710	6853.25	2.13	6354	7230	6970	6810	6550	6390	6890	6470	80	2010	500	4690	10	1	15942886	1103	37.20	0.89	12	0.27	186.00	7751.00	17330	20230905	-60.07	6640	20240703	4.22	13740	-49.64	20240112	6640	4.22	20240703	17330	-60.07	20230905	6640	4.22	20240703	3.36	N	251630	500	79 억	339087	N	N	1	N	N
151	20240705	111005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6850	140	2	2.09	188205210	27589	31.48	6770	6880	6720	8720	4700	6710	6821.75	2.13	-2076	7230	6970	6810	6550	6390	6890	6470	80	2010	500	4690	10	1	15942886	1092	36.83	0.88	12	0.17	186.00	7751.00	17330	20230905	-60.47	6640	20240703	3.16	13740	-50.15	20240112	6640	3.16	20240703	17330	-60.47	20230905	6640	3.16	20240703	3.36	N	251630	500	79 억	339087	N	N	1	N	N
152	20240705	101005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6850	140	2	2.09	142584780	20912	23.86	6770	6880	6720	8720	4700	6710	6818.32	2.13	-921	7230	6970	6810	6550	6390	6890	6470	80	2010	500	4690	10	1	15942886	1092	36.83	0.88	12	0.13	186.00	7751.00	17330	20230905	-60.47	6640	20240703	3.16	13740	-50.15	20240112	6640	3.16	20240703	17330	-60.47	20230905	6640	3.16	20240703	3.36	N	251630	500	79 억	339087	N	N	1	N	N
153	20240705	091007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6740	30	2	0.45	24624140	3659	4.17	6770	6770	6720	8720	4700	6710	6729.75	2.13	-1291	7230	6970	6810	6550	6390	6890	6470	80	2010	500	4690	10	1	15942886	1075	36.24	0.87	12	0.02	186.00	7751.00	17330	20230905	-61.11	6640	20240703	1.51	13740	-50.95	20240112	6640	1.51	20240703	17330	-61.11	20230905	6640	1.51	20240703	3.36	N	251630	500	79 억	339087	N	N	1	N	N
154	20240704	161001	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6710	-120	5	-1.76	589644970	87524	49.20	6830	7070	6650	8870	4790	6830	6737.04	1.99	20667	7370	7100	6870	6600	6370	6985	6485	80	2040	500	4780	10	1	15942886	1070	36.08	0.87	12	0.55	186.00	7751.00	17330	20230905	-61.28	6640	20240703	1.05	13740	-51.16	20240112	6640	1.05	20240703	17330	-61.28	20230905	6640	1.05	20240703	3.46	N	251630	500	79 억	318056	N	N	1	N	N
155	20240704	151005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6700	-130	5	-1.90	566094080	84009	47.23	6830	7070	6650	8870	4790	6830	6738.49	1.99	20434	7370	7100	6870	6600	6370	6985	6485	80	2040	500	4780	10	1	15942886	1068	36.02	0.86	12	0.53	186.00	7751.00	17330	20230905	-61.34	6640	20240703	0.90	13740	-51.24	20240112	6640	0.90	20240703	17330	-61.34	20230905	6640	0.90	20240703	3.46	N	251630	500	79 억	318056	N	N	26	N	N
156	20240704	141004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6700	-130	5	-1.90	502309390	74472	41.87	6830	7070	6650	8870	4790	6830	6744.94	1.99	19857	7370	7100	6870	6600	6370	6985	6485	80	2040	500	4780	10	1	15942886	1068	36.02	0.86	12	0.47	186.00	7751.00	17330	20230905	-61.34	6640	20240703	0.90	13740	-51.24	20240112	6640	0.90	20240703	17330	-61.34	20230905	6640	0.90	20240703	3.46	N	251630	500	79 억	318056	N	N	26	N	N
157	20240704	131004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6680	-150	5	-2.20	388814290	57535	32.35	6830	7070	6650	8870	4790	6830	6757.87	1.99	10571	7370	7100	6870	6600	6370	6985	6485	80	2040	500	4780	10	1	15942886	1065	35.91	0.86	12	0.36	186.00	7751.00	17330	20230905	-61.45	6640	20240703	0.60	13740	-51.38	20240112	6640	0.60	20240703	17330	-61.45	20230905	6640	0.60	20240703	3.46	N	251630	500	79 억	318056	N	N	26	N	N
158	20240704	121004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6720	-110	5	-1.61	332327390	49089	27.60	6830	7070	6650	8870	4790	6830	6769.90	1.99	7842	7370	7100	6870	6600	6370	6985	6485	80	2040	500	4780	10	1	15942886	1071	36.13	0.87	12	0.31	186.00	7751.00	17330	20230905	-61.22	6640	20240703	1.20	13740	-51.09	20240112	6640	1.20	20240703	17330	-61.22	20230905	6640	1.20	20240703	3.46	N	251630	500	79 억	318056	N	N	26	N	N
159	20240704	111002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6700	-130	5	-1.90	257450920	37896	21.30	6830	7070	6650	8870	4790	6830	6793.62	1.99	1754	7370	7100	6870	6600	6370	6985	6485	80	2040	500	4780	10	1	15942886	1068	36.02	0.86	12	0.24	186.00	7751.00	17330	20230905	-61.34	6640	20240703	0.90	13740	-51.24	20240112	6640	0.90	20240703	17330	-61.34	20230905	6640	0.90	20240703	3.46	N	251630	500	79 억	318056	N	N	26	N	N
160	20240704	101002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6770	-60	5	-0.88	134026270	19533	10.98	6830	7070	6670	8870	4790	6830	6861.53	1.99	-3054	7370	7100	6870	6600	6370	6985	6485	80	2040	500	4780	10	1	15942886	1079	36.40	0.87	12	0.12	186.00	7751.00	17330	20230905	-60.93	6640	20240703	1.96	13740	-50.73	20240112	6640	1.96	20240703	17330	-60.93	20230905	6640	1.96	20240703	3.46	N	251630	500	79 억	318056	N	N	26	N	N
161	20240704	091004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6950	120	2	1.76	16464520	2359	1.33	6830	7070	6830	8870	4790	6830	6979.45	1.99	-1385	7370	7100	6870	6600	6370	6985	6485	80	2040	500	4780	10	1	15942886	1108	37.37	0.90	12	0.01	186.00	7751.00	17330	20230905	-59.90	6640	20240703	4.67	13740	-49.42	20240112	6640	4.67	20240703	17330	-59.90	20230905	6640	4.67	20240703	3.46	N	251630	500	79 억	318056	N	N	26	N	N
162	20240703	160959	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6830	-150	5	-2.15	1204030590	177828	249.83	7000	7140	6640	9070	4890	6980	6770.76	1.81	29754	7460	7220	7090	6850	6720	7155	6785	80	2090	500	4880	10	1	15942886	1089	36.72	0.88	12	1.12	186.00	7751.00	17330	20230905	-60.59	6640	20240703	2.86	13740	-50.29	20240112	6640	2.86	20240703	17330	-60.59	20230905	6640	2.86	20240703	3.53	N	251630	500	79 억	288563	N	N	26	N	N
163	20240703	151002	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6740	-240	5	-3.44	1123047480	165931	233.12	7000	7140	6640	9070	4890	6980	6768.16	1.81	29235	7460	7220	7090	6850	6720	7155	6785	80	2090	500	4880	10	1	15942886	1075	36.24	0.87	12	1.04	186.00	7751.00	17330	20230905	-61.11	6640	20240703	1.51	13740	-50.95	20240112	6640	1.51	20240703	17330	-61.11	20230905	6640	1.51	20240703	3.53	N	251630	500	79 억	288563	N	N	0	N	N
164	20240703	141002	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6740	-240	5	-3.44	881027560	130094	182.77	7000	7140	6640	9070	4890	6980	6772.24	1.81	6963	7460	7220	7090	6850	6720	7155	6785	80	2090	500	4880	10	1	15942886	1075	36.24	0.87	12	0.82	186.00	7751.00	17330	20230905	-61.11	6640	20240703	1.51	13740	-50.95	20240112	6640	1.51	20240703	17330	-61.11	20230905	6640	1.51	20240703	3.53	N	251630	500	79 억	288563	N	N	0	N	N
165	20240703	131001	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6680	-300	5	-4.30	627655890	92459	129.90	7000	7140	6640	9070	4890	6980	6788.48	1.81	-1923	7460	7220	7090	6850	6720	7155	6785	80	2090	500	4880	10	1	15942886	1065	35.91	0.86	12	0.58	186.00	7751.00	17330	20230905	-61.45	6640	20240703	0.60	13740	-51.38	20240112	6640	0.60	20240703	17330	-61.45	20230905	6640	0.60	20240703	3.53	N	251630	500	79 억	288563	N	N	0	N	N
166	20240703	121000	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6670	-310	5	-4.44	563149010	82802	116.33	7000	7140	6640	9070	4890	6980	6801.15	1.81	-6344	7460	7220	7090	6850	6720	7155	6785	80	2090	500	4880	10	1	15942886	1063	35.86	0.86	12	0.52	186.00	7751.00	17330	20230905	-61.51	6640	20240703	0.45	13740	-51.46	20240112	6640	0.45	20240703	17330	-61.51	20230905	6640	0.45	20240703	3.53	N	251630	500	79 억	288563	N	N	0	N	N
167	20240703	111003	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6710	-270	5	-3.87	452693230	66236	93.06	7000	7140	6690	9070	4890	6980	6834.55	1.81	-6610	7460	7220	7090	6850	6720	7155	6785	80	2090	500	4880	10	1	15942886	1070	36.08	0.87	12	0.42	186.00	7751.00	17330	20230905	-61.28	6690	20240703	0.30	13740	-51.16	20240112	6690	0.30	20240703	17330	-61.28	20230905	6690	0.30	20240703	3.53	N	251630	500	79 억	288563	N	N	0	N	N
168	20240703	101003	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6800	-180	5	-2.58	231231300	33297	46.78	7000	7140	6750	9070	4890	6980	6944.51	1.81	-7944	7460	7220	7090	6850	6720	7155	6785	80	2090	500	4880	10	1	15942886	1084	36.56	0.88	12	0.21	186.00	7751.00	17330	20230905	-60.76	6750	20240703	0.74	13740	-50.51	20240112	6750	0.74	20240703	17330	-60.76	20230905	6750	0.74	20240703	3.53	N	251630	500	79 억	288563	N	N	0	N	N
169	20240703	091000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7050	70	2	1.00	55742080	7876	11.07	7000	7140	7000	9070	4890	6980	7077.46	1.81	-4386	7460	7220	7090	6850	6720	7155	6785	80	2090	500	4880	10	1	15942886	1124	37.90	0.91	12	0.05	186.00	7751.00	17330	20230905	-59.32	6960	20240702	1.29	13740	-48.69	20240112	6960	1.29	20240702	17330	-59.32	20230905	6960	1.29	20240702	3.53	N	251630	500	79 억	288563	N	N	0	N	N
170	20240702	160957	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6980	-350	5	-4.77	493083820	70042	227.94	7260	7330	6960	9520	5140	7330	7039.83	1.92	-17247	7510	7420	7270	7180	7030	7465	7225	80	2190	500	5130	10	1	15942886	1113	37.53	0.90	12	0.44	186.00	7751.00	17330	20230905	-59.72	6960	20240702	0.29	13740	-49.20	20240112	6960	0.29	20240702	17330	-59.72	20230905	6960	0.29	20240702	3.57	N	251630	500	79 억	306016	N	N	219	N	N
171	20240702	150958	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6980	-350	5	-4.77	466285540	66205	215.45	7260	7330	6960	9520	5140	7330	7043.06	1.92	-16467	7510	7420	7270	7180	7030	7465	7225	80	2190	500	5130	10	1	15942886	1113	37.53	0.90	12	0.42	186.00	7751.00	17330	20230905	-59.72	6960	20240702	0.29	13740	-49.20	20240112	6960	0.29	20240702	17330	-59.72	20230905	6960	0.29	20240702	3.57	N	251630	500	79 억	306016	N	N	219	N	N
172	20240702	140959	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6980	-350	5	-4.77	401954780	56993	185.48	7260	7330	6970	9520	5140	7330	7052.70	1.92	-14491	7510	7420	7270	7180	7030	7465	7225	80	2190	500	5130	10	1	15942886	1113	37.53	0.90	12	0.36	186.00	7751.00	17330	20230905	-59.72	6970	20240702	0.14	13740	-49.20	20240112	6970	0.14	20240702	17330	-59.72	20230905	6970	0.14	20240702	3.57	N	251630	500	79 억	306016	N	N	219	N	N
173	20240702	130959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7010	-320	5	-4.37	313609180	44347	144.32	7260	7330	7000	9520	5140	7330	7071.71	1.92	-14076	7510	7420	7270	7180	7030	7465	7225	80	2190	500	5130	10	1	15942886	1118	37.69	0.90	12	0.28	186.00	7751.00	17330	20230905	-59.55	6980	20240628	0.43	13740	-48.98	20240112	6980	0.43	20240628	17330	-59.55	20230905	6980	0.43	20240628	3.57	N	251630	500	79 억	306016	N	N	219	N	N
174	20240702	121000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7070	-260	5	-3.55	210948400	29716	96.71	7260	7330	7030	9520	5140	7330	7098.82	1.92	-11273	7510	7420	7270	7180	7030	7465	7225	80	2190	500	5130	10	1	15942886	1127	38.01	0.91	12	0.19	186.00	7751.00	17330	20230905	-59.20	6980	20240628	1.29	13740	-48.54	20240112	6980	1.29	20240628	17330	-59.20	20230905	6980	1.29	20240628	3.57	N	251630	500	79 억	306016	N	N	219	N	N
175	20240702	110959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7070	-260	5	-3.55	192212840	27067	88.09	7260	7330	7030	9520	5140	7330	7101.37	1.92	-10127	7510	7420	7270	7180	7030	7465	7225	80	2190	500	5130	10	1	15942886	1127	38.01	0.91	12	0.17	186.00	7751.00	17330	20230905	-59.20	6980	20240628	1.29	13740	-48.54	20240112	6980	1.29	20240628	17330	-59.20	20230905	6980	1.29	20240628	3.57	N	251630	500	79 억	306016	N	N	219	N	N
176	20240702	100958	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7070	-260	5	-3.55	157325260	22126	72.01	7260	7330	7030	9520	5140	7330	7110.42	1.92	-10281	7510	7420	7270	7180	7030	7465	7225	80	2190	500	5130	10	1	15942886	1127	38.01	0.91	12	0.14	186.00	7751.00	17330	20230905	-59.20	6980	20240628	1.29	13740	-48.54	20240112	6980	1.29	20240628	17330	-59.20	20230905	6980	1.29	20240628	3.57	N	251630	500	79 억	306016	N	N	219	N	N
177	20240702	090959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7210	-120	5	-1.64	14280820	1969	6.41	7260	7330	7210	9520	5140	7330	7252.83	1.92	-825	7510	7420	7270	7180	7030	7465	7225	80	2190	500	5130	10	1	15942886	1149	38.76	0.93	12	0.01	186.00	7751.00	17330	20230905	-58.40	6980	20240628	3.30	13740	-47.53	20240112	6980	3.30	20240628	17330	-58.40	20230905	6980	3.30	20240628	3.57	N	251630	500	79 억	306016	N	N	219	N	N
178	20240701	160955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7330	30	2	0.41	222374670	30612	50.81	7300	7360	7120	9490	5110	7300	7263.66	1.94	-3370	7553	7426	7203	7076	6853	7490	7140	80	2190	500	5110	10	1	15942886	1169	39.41	0.95	12	0.19	186.00	7751.00	17330	20230905	-57.70	6980	20240628	5.01	13740	-46.65	20240112	6980	5.01	20240628	17330	-57.70	20230905	6980	5.01	20240628	3.62	N	251630	500	79 억	309621	N	N	219	N	N
179	20240701	150958	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7310	10	2	0.14	197380130	27199	45.14	7300	7360	7120	9490	5110	7300	7256.89	1.94	-2734	7553	7426	7203	7076	6853	7490	7140	80	2190	500	5110	10	1	15942886	1165	39.30	0.94	12	0.17	186.00	7751.00	17330	20230905	-57.82	6980	20240628	4.73	13740	-46.80	20240112	6980	4.73	20240628	17330	-57.82	20230905	6980	4.73	20240628	3.62	N	251630	500	79 억	309621	N	N	51	N	N
180	20240701	140956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7250	-50	5	-0.68	131853450	18121	30.08	7300	7360	7120	9490	5110	7300	7276.28	1.94	-3596	7553	7426	7203	7076	6853	7490	7140	80	2190	500	5110	10	1	15942886	1156	38.98	0.94	12	0.11	186.00	7751.00	17330	20230905	-58.17	6980	20240628	3.87	13740	-47.23	20240112	6980	3.87	20240628	17330	-58.17	20230905	6980	3.87	20240628	3.62	N	251630	500	79 억	309621	N	N	51	N	N
181	20240701	130956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7290	-10	5	-0.14	104383060	14327	23.78	7300	7360	7120	9490	5110	7300	7285.76	1.94	-3127	7553	7426	7203	7076	6853	7490	7140	80	2190	500	5110	10	1	15942886	1162	39.19	0.94	12	0.09	186.00	7751.00	17330	20230905	-57.93	6980	20240628	4.44	13740	-46.94	20240112	6980	4.44	20240628	17330	-57.93	20230905	6980	4.44	20240628	3.62	N	251630	500	79 억	309621	N	N	51	N	N
182	20240701	120957	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7320	20	2	0.27	95180560	13064	21.68	7300	7360	7120	9490	5110	7300	7285.71	1.94	-3068	7553	7426	7203	7076	6853	7490	7140	80	2190	500	5110	10	1	15942886	1167	39.35	0.94	12	0.08	186.00	7751.00	17330	20230905	-57.76	6980	20240628	4.87	13740	-46.72	20240112	6980	4.87	20240628	17330	-57.76	20230905	6980	4.87	20240628	3.62	N	251630	500	79 억	309621	N	N	51	N	N
183	20240701	110954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7340	40	2	0.55	79686480	10947	18.17	7300	7360	7120	9490	5110	7300	7279.30	1.94	-2337	7553	7426	7203	7076	6853	7490	7140	80	2190	500	5110	10	1	15942886	1170	39.46	0.95	12	0.07	186.00	7751.00	17330	20230905	-57.65	6980	20240628	5.16	13740	-46.58	20240112	6980	5.16	20240628	17330	-57.65	20230905	6980	5.16	20240628	3.62	N	251630	500	79 억	309621	N	N	51	N	N
184	20240701	100953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7280	-20	5	-0.27	40139190	5555	9.22	7300	7300	7120	9490	5110	7300	7225.78	1.94	-942	7553	7426	7203	7076	6853	7490	7140	80	2190	500	5110	10	1	15942886	1161	39.14	0.94	12	0.03	186.00	7751.00	17330	20230905	-57.99	6980	20240628	4.30	13740	-47.02	20240112	6980	4.30	20240628	17330	-57.99	20230905	6980	4.30	20240628	3.62	N	251630	500	79 억	309621	N	N	51	N	N
185	20240701	090951	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7220	-80	5	-1.10	16501900	2286	3.79	7300	7300	7120	9490	5110	7300	7218.68	1.94	-1025	7553	7426	7203	7076	6853	7490	7140	80	2190	500	5110	10	1	15942886	1151	38.82	0.93	12	0.01	186.00	7751.00	17330	20230905	-58.34	6980	20240628	3.44	13740	-47.45	20240112	6980	3.44	20240628	17330	-58.34	20230905	6980	3.44	20240628	3.62	N	251630	500	79 억	309621	N	N	51	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History