KissMeData/277880/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	investmentCareful	shortOverheated
2	20240731	161114	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6250	-140	5	-2.19	265995130	42660	237.50	6390	6390	6190	8300	4480	6390	6235.23	0.34	-3908	6650	6520	6450	6320	6250	6485	6285	101	1910	500	4600	10	1	20160832	1260	-30.64	1.59	12	0.21	-204.00	3920.00	15950	20230725	-60.82	6190	20240731	0.97	9390	-33.44	20240109	6190	0.97	20240731	14490	-56.87	20230731	6190	0.97	20240731	0.90	N	277880	500	100 억	69486	N	N	N	N
3	20240731	151130	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6240	-150	5	-2.35	257551240	41308	229.97	6390	6390	6190	8300	4480	6390	6234.90	0.34	-4211	6650	6520	6450	6320	6250	6485	6285	101	1910	500	4600	10	1	20160832	1258	-30.59	1.59	12	0.20	-204.00	3920.00	15950	20230725	-60.88	6190	20240731	0.81	9390	-33.55	20240109	6190	0.81	20240731	14490	-56.94	20230731	6190	0.81	20240731	0.90	N	277880	500	100 억	69486	N	N	N	N
4	20240731	141130	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6220	-170	5	-2.66	231629780	37138	206.76	6390	6390	6190	8300	4480	6390	6237.00	0.34	-6221	6650	6520	6450	6320	6250	6485	6285	101	1910	500	4600	10	1	20160832	1254	-30.49	1.59	12	0.18	-204.00	3920.00	15950	20230725	-61.00	6190	20240731	0.48	9390	-33.76	20240109	6190	0.48	20240731	14490	-57.07	20230731	6190	0.48	20240731	0.90	N	277880	500	100 억	69486	N	N	N	N
5	20240731	131126	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6240	-150	5	-2.35	210196220	33698	187.61	6390	6390	6190	8300	4480	6390	6237.65	0.34	-6907	6650	6520	6450	6320	6250	6485	6285	101	1910	500	4600	10	1	20160832	1258	-30.59	1.59	12	0.17	-204.00	3920.00	15950	20230725	-60.88	6190	20240731	0.81	9390	-33.55	20240109	6190	0.81	20240731	14490	-56.94	20230731	6190	0.81	20240731	0.90	N	277880	500	100 억	69486	N	N	N	N
6	20240731	121124	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6210	-180	5	-2.82	185010520	29636	164.99	6390	6390	6200	8300	4480	6390	6242.76	0.34	-7035	6650	6520	6450	6320	6250	6485	6285	101	1910	500	4600	10	1	20160832	1252	-30.44	1.58	12	0.15	-204.00	3920.00	15950	20230725	-61.07	6200	20240731	0.16	9390	-33.87	20240109	6200	0.16	20240731	14490	-57.14	20230731	6200	0.16	20240731	0.90	N	277880	500	100 억	69486	N	N	N	N
7	20240731	111128	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6250	-140	5	-2.19	168904160	27051	150.60	6390	6390	6200	8300	4480	6390	6243.92	0.34	-6612	6650	6520	6450	6320	6250	6485	6285	101	1910	500	4600	10	1	20160832	1260	-30.64	1.59	12	0.13	-204.00	3920.00	15950	20230725	-60.82	6200	20240731	0.81	9390	-33.44	20240109	6200	0.81	20240731	14490	-56.87	20230731	6200	0.81	20240731	0.90	N	277880	500	100 억	69486	N	N	N	N
8	20240731	101122	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6240	-150	5	-2.35	82275940	13125	73.07	6390	6390	6210	8300	4480	6390	6268.64	0.34	-2314	6650	6520	6450	6320	6250	6485	6285	101	1910	500	4600	10	1	20160832	1258	-30.59	1.59	12	0.07	-204.00	3920.00	15950	20230725	-60.88	6210	20240731	0.48	9390	-33.55	20240109	6210	0.48	20240731	14490	-56.94	20230731	6210	0.48	20240731	0.90	N	277880	500	100 억	69486	N	N	N	N
9	20240731	091124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6390	0	3	0.00	10331030	1630	9.07	6390	6390	6310	8300	4480	6390	6338.06	0.34	775	6650	6520	6450	6320	6250	6485	6285	101	1910	500	4600	10	1	20160832	1288	-31.32	1.63	12	0.01	-204.00	3920.00	15950	20230725	-59.94	6270	20240725	1.91	9390	-31.95	20240109	6270	1.91	20240725	14490	-55.90	20230731	6270	1.91	20240725	0.90	N	277880	500	100 억	69486	N	N	N	N
10	20240730	161054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6390	-150	5	-2.29	115862190	17962	61.05	6480	6580	6380	8500	4580	6540	6450.89	0.39	-10125	6733	6636	6483	6386	6233	6685	6435	101	1960	500	4700	10	1	20160832	1288	-31.32	1.63	12	0.09	-204.00	3920.00	15950	20230725	-59.94	6270	20240725	1.91	9390	-31.95	20240109	6270	1.91	20240725	14490	-55.90	20230731	6270	1.91	20240725	0.90	N	277880	500	100 억	79376	N	N	N	N
11	20240730	151119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6380	-160	5	-2.45	107398730	16638	56.55	6480	6580	6380	8500	4580	6540	6455.03	0.39	-9363	6733	6636	6483	6386	6233	6685	6435	101	1960	500	4700	10	1	20160832	1286	-31.27	1.63	12	0.08	-204.00	3920.00	15950	20230725	-60.00	6270	20240725	1.75	9390	-32.06	20240109	6270	1.75	20240725	14490	-55.97	20230731	6270	1.75	20240725	0.90	N	277880	500	100 억	79376	N	N	N	N
12	20240730	141105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6420	-120	5	-1.83	78901340	12196	41.45	6480	6580	6410	8500	4580	6540	6469.44	0.39	-7558	6733	6636	6483	6386	6233	6685	6435	101	1960	500	4700	10	1	20160832	1294	-31.47	1.64	12	0.06	-204.00	3920.00	15950	20230725	-59.75	6270	20240725	2.39	9390	-31.63	20240109	6270	2.39	20240725	14490	-55.69	20230731	6270	2.39	20240725	0.90	N	277880	500	100 억	79376	N	N	N	N
13	20240730	131109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6420	-120	5	-1.83	69177510	10682	36.31	6480	6580	6420	8500	4580	6540	6476.08	0.39	-6582	6733	6636	6483	6386	6233	6685	6435	101	1960	500	4700	10	1	20160832	1294	-31.47	1.64	12	0.05	-204.00	3920.00	15950	20230725	-59.75	6270	20240725	2.39	9390	-31.63	20240109	6270	2.39	20240725	14490	-55.69	20230731	6270	2.39	20240725	0.90	N	277880	500	100 억	79376	N	N	N	N
14	20240730	121101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6450	-90	5	-1.38	46734390	7196	24.46	6480	6580	6420	8500	4580	6540	6494.50	0.39	-3270	6733	6636	6483	6386	6233	6685	6435	101	1960	500	4700	10	1	20160832	1300	-31.62	1.65	12	0.04	-204.00	3920.00	15950	20230725	-59.56	6270	20240725	2.87	9390	-31.31	20240109	6270	2.87	20240725	14490	-55.49	20230731	6270	2.87	20240725	0.90	N	277880	500	100 억	79376	N	N	N	N
15	20240730	111106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6450	-90	5	-1.38	42789860	6587	22.39	6480	6580	6420	8500	4580	6540	6496.11	0.39	-2903	6733	6636	6483	6386	6233	6685	6435	101	1960	500	4700	10	1	20160832	1300	-31.62	1.65	12	0.03	-204.00	3920.00	15950	20230725	-59.56	6270	20240725	2.87	9390	-31.31	20240109	6270	2.87	20240725	14490	-55.49	20230731	6270	2.87	20240725	0.90	N	277880	500	100 억	79376	N	N	N	N
16	20240730	101117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6480	-60	5	-0.92	32132650	4936	16.78	6480	6580	6480	8500	4580	6540	6509.86	0.39	-1989	6733	6636	6483	6386	6233	6685	6435	101	1960	500	4700	10	1	20160832	1306	-31.76	1.65	12	0.02	-204.00	3920.00	15950	20230725	-59.37	6270	20240725	3.35	9390	-30.99	20240109	6270	3.35	20240725	14490	-55.28	20230731	6270	3.35	20240725	0.90	N	277880	500	100 억	79376	N	N	N	N
17	20240730	091120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6570	30	2	0.46	10481890	1608	5.47	6480	6580	6480	8500	4580	6540	6518.59	0.39	-212	6733	6636	6483	6386	6233	6685	6435	101	1960	500	4700	10	1	20160832	1325	-32.21	1.68	12	0.01	-204.00	3920.00	15950	20230725	-58.81	6270	20240725	4.78	9390	-30.03	20240109	6270	4.78	20240725	14490	-54.66	20230731	6270	4.78	20240725	0.90	N	277880	500	100 억	79376	N	N	N	N
18	20240729	161054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6540	30	2	0.46	190531160	29400	162.10	6510	6580	6330	8460	4560	6510	6480.65	0.33	9550	6723	6616	6533	6426	6343	6670	6480	101	1950	500	4680	10	1	20160832	1319	-32.06	1.67	12	0.15	-204.00	3920.00	15950	20230725	-59.00	6270	20240725	4.31	9390	-30.35	20240109	6270	4.31	20240725	14490	-54.87	20230731	6270	4.31	20240725	0.92	N	277880	500	100 억	67379	N	N	N	N
19	20240729	151110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6480	-30	5	-0.46	176830050	27295	150.49	6510	6580	6330	8460	4560	6510	6478.48	0.33	8874	6723	6616	6533	6426	6343	6670	6480	101	1950	500	4680	10	1	20160832	1306	-31.76	1.65	12	0.14	-204.00	3920.00	15950	20230725	-59.37	6270	20240725	3.35	9390	-30.99	20240109	6270	3.35	20240725	14490	-55.28	20230731	6270	3.35	20240725	0.92	N	277880	500	100 억	67379	N	N	N	N
20	20240729	141118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6530	20	2	0.31	166135010	25654	141.45	6510	6580	6330	8460	4560	6510	6475.99	0.33	8599	6723	6616	6533	6426	6343	6670	6480	101	1950	500	4680	10	1	20160832	1317	-32.01	1.67	12	0.13	-204.00	3920.00	15950	20230725	-59.06	6270	20240725	4.15	9390	-30.46	20240109	6270	4.15	20240725	14490	-54.93	20230731	6270	4.15	20240725	0.92	N	277880	500	100 억	67379	N	N	N	N
21	20240729	131114	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6510	0	3	0.00	124096570	19202	105.87	6510	6580	6330	8460	4560	6510	6462.69	0.33	3523	6723	6616	6533	6426	6343	6670	6480	101	1950	500	4680	10	1	20160832	1312	-31.91	1.66	12	0.10	-204.00	3920.00	15950	20230725	-59.18	6270	20240725	3.83	9390	-30.67	20240109	6270	3.83	20240725	14490	-55.07	20230731	6270	3.83	20240725	0.92	N	277880	500	100 억	67379	N	N	N	N
22	20240729	121114	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6500	-10	5	-0.15	93885010	14542	80.18	6510	6580	6330	8460	4560	6510	6456.13	0.33	2723	6723	6616	6533	6426	6343	6670	6480	101	1950	500	4680	10	1	20160832	1310	-31.86	1.66	12	0.07	-204.00	3920.00	15950	20230725	-59.25	6270	20240725	3.67	9390	-30.78	20240109	6270	3.67	20240725	14490	-55.14	20230731	6270	3.67	20240725	0.92	N	277880	500	100 억	67379	N	N	N	N
23	20240729	111102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6450	-60	5	-0.92	80749890	12512	68.99	6510	6580	6330	8460	4560	6510	6453.80	0.33	3214	6723	6616	6533	6426	6343	6670	6480	101	1950	500	4680	10	1	20160832	1300	-31.62	1.65	12	0.06	-204.00	3920.00	15950	20230725	-59.56	6270	20240725	2.87	9390	-31.31	20240109	6270	2.87	20240725	14490	-55.49	20230731	6270	2.87	20240725	0.92	N	277880	500	100 억	67379	N	N	N	N
24	20240729	101100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6510	0	3	0.00	51260520	7949	43.83	6510	6580	6330	8460	4560	6510	6448.68	0.33	3444	6723	6616	6533	6426	6343	6670	6480	101	1950	500	4680	10	1	20160832	1312	-31.91	1.66	12	0.04	-204.00	3920.00	15950	20230725	-59.18	6270	20240725	3.83	9390	-30.67	20240109	6270	3.83	20240725	14490	-55.07	20230731	6270	3.83	20240725	0.92	N	277880	500	100 억	67379	N	N	N	N
25	20240729	091058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6490	-20	5	-0.31	4510660	696	3.84	6510	6580	6440	8460	4560	6510	6480.83	0.33	79	6723	6616	6533	6426	6343	6670	6480	101	1950	500	4680	10	1	20160832	1308	-31.81	1.66	12	0.00	-204.00	3920.00	15950	20230725	-59.31	6270	20240725	3.51	9390	-30.88	20240109	6270	3.51	20240725	14490	-55.21	20230731	6270	3.51	20240725	0.92	N	277880	500	100 억	67379	N	N	N	N
26	20240726	161043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6510	10	2	0.15	117687880	18118	41.85	6500	6640	6450	8450	4550	6500	6495.63	0.35	-3193	6733	6616	6443	6326	6153	6675	6385	101	1950	500	4680	10	1	20160832	1312	-31.91	1.66	12	0.09	-204.00	3920.00	15950	20230725	-59.18	6270	20240725	3.83	9390	-30.67	20240109	6270	3.83	20240725	15350	-57.59	20230726	6270	3.83	20240725	0.92	N	277880	500	100 억	70388	N	N	N	N
27	20240726	151054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6460	-40	5	-0.62	115024020	17706	40.90	6500	6640	6450	8450	4550	6500	6496.33	0.35	-3123	6733	6616	6443	6326	6153	6675	6385	101	1950	500	4680	10	1	20160832	1302	-31.67	1.65	12	0.09	-204.00	3920.00	15950	20230725	-59.50	6270	20240725	3.03	9390	-31.20	20240109	6270	3.03	20240725	15350	-57.92	20230726	6270	3.03	20240725	0.92	N	277880	500	100 억	70388	N	N	N	N
28	20240726	141055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6480	-20	5	-0.31	86273330	13260	30.63	6500	6640	6460	8450	4550	6500	6506.28	0.35	-965	6733	6616	6443	6326	6153	6675	6385	101	1950	500	4680	10	1	20160832	1306	-31.76	1.65	12	0.07	-204.00	3920.00	15950	20230725	-59.37	6270	20240725	3.35	9390	-30.99	20240109	6270	3.35	20240725	15350	-57.79	20230726	6270	3.35	20240725	0.92	N	277880	500	100 억	70388	N	N	N	N
29	20240726	131056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6480	-20	5	-0.31	67894810	10440	24.11	6500	6640	6460	8450	4550	6500	6503.33	0.35	-1008	6733	6616	6443	6326	6153	6675	6385	101	1950	500	4680	10	1	20160832	1306	-31.76	1.65	12	0.05	-204.00	3920.00	15950	20230725	-59.37	6270	20240725	3.35	9390	-30.99	20240109	6270	3.35	20240725	15350	-57.79	20230726	6270	3.35	20240725	0.92	N	277880	500	100 억	70388	N	N	N	N
30	20240726	121100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6470	-30	5	-0.46	60361560	9277	21.43	6500	6640	6460	8450	4550	6500	6506.58	0.35	-1308	6733	6616	6443	6326	6153	6675	6385	101	1950	500	4680	10	1	20160832	1304	-31.72	1.65	12	0.05	-204.00	3920.00	15950	20230725	-59.44	6270	20240725	3.19	9390	-31.10	20240109	6270	3.19	20240725	15350	-57.85	20230726	6270	3.19	20240725	0.92	N	277880	500	100 억	70388	N	N	N	N
31	20240726	111100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6500	0	3	0.00	40140740	6156	14.22	6500	6640	6500	8450	4550	6500	6520.59	0.35	-1991	6733	6616	6443	6326	6153	6675	6385	101	1950	500	4680	10	1	20160832	1310	-31.86	1.66	12	0.03	-204.00	3920.00	15950	20230725	-59.25	6270	20240725	3.67	9390	-30.78	20240109	6270	3.67	20240725	15350	-57.65	20230726	6270	3.67	20240725	0.92	N	277880	500	100 억	70388	N	N	N	N
32	20240726	101052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6500	0	3	0.00	25448060	3897	9.00	6500	6640	6500	8450	4550	6500	6530.17	0.35	-1015	6733	6616	6443	6326	6153	6675	6385	101	1950	500	4680	10	1	20160832	1310	-31.86	1.66	12	0.02	-204.00	3920.00	15950	20230725	-59.25	6270	20240725	3.67	9390	-30.78	20240109	6270	3.67	20240725	15350	-57.65	20230726	6270	3.67	20240725	0.92	N	277880	500	100 억	70388	N	N	N	N
33	20240726	091052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6620	120	2	1.85	303720	46	0.11	6500	6640	6500	8450	4550	6500	6602.61	0.35	-34	6733	6616	6443	6326	6153	6675	6385	101	1950	500	4680	10	1	20160832	1335	-32.45	1.69	12	0.00	-204.00	3920.00	15950	20230725	-58.50	6270	20240725	5.58	9390	-29.50	20240109	6270	5.58	20240725	15350	-56.87	20230726	6270	5.58	20240725	0.92	N	277880	500	100 억	70388	N	N	N	N
34	20240725	161050	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6500	-70	5	-1.07	276765740	43242	116.42	6350	6560	6270	8540	4600	6570	6400.39	0.33	3861	6776	6672	6536	6432	6296	6725	6485	101	1970	500	4730	10	1	20160832	1310	-31.86	1.66	12	0.21	-204.00	3920.00	16310	20230719	-60.15	6270	20240725	3.67	9390	-30.78	20240109	6270	3.67	20240725	15950	-59.25	20230725	6270	3.67	20240725	0.92	N	277880	500	100 억	65845	N	N	N	N
35	20240725	151102	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6480	-90	5	-1.37	273894200	42799	115.22	6350	6560	6270	8540	4600	6570	6399.55	0.33	3890	6776	6672	6536	6432	6296	6725	6485	101	1970	500	4730	10	1	20160832	1306	-31.76	1.65	12	0.21	-204.00	3920.00	16310	20230719	-60.27	6270	20240725	3.35	9390	-30.99	20240109	6270	3.35	20240725	15950	-59.37	20230725	6270	3.35	20240725	0.92	N	277880	500	100 억	65845	N	N	N	N
36	20240725	141058	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6500	-70	5	-1.07	261843230	40946	110.24	6350	6560	6270	8540	4600	6570	6394.84	0.33	3842	6776	6672	6536	6432	6296	6725	6485	101	1970	500	4730	10	1	20160832	1310	-31.86	1.66	12	0.20	-204.00	3920.00	16310	20230719	-60.15	6270	20240725	3.67	9390	-30.78	20240109	6270	3.67	20240725	15950	-59.25	20230725	6270	3.67	20240725	0.92	N	277880	500	100 억	65845	N	N	N	N
37	20240725	131051	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6510	-60	5	-0.91	233950360	36668	98.72	6350	6530	6270	8540	4600	6570	6380.23	0.33	1264	6776	6672	6536	6432	6296	6725	6485	101	1970	500	4730	10	1	20160832	1312	-31.91	1.66	12	0.18	-204.00	3920.00	16310	20230719	-60.09	6270	20240725	3.83	9390	-30.67	20240109	6270	3.83	20240725	15950	-59.18	20230725	6270	3.83	20240725	0.92	N	277880	500	100 억	65845	N	N	N	N
38	20240725	121057	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6460	-110	5	-1.67	204328700	32096	86.41	6350	6480	6270	8540	4600	6570	6366.17	0.33	3	6776	6672	6536	6432	6296	6725	6485	101	1970	500	4730	10	1	20160832	1302	-31.67	1.65	12	0.16	-204.00	3920.00	16310	20230719	-60.39	6270	20240725	3.03	9390	-31.20	20240109	6270	3.03	20240725	15950	-59.50	20230725	6270	3.03	20240725	0.92	N	277880	500	100 억	65845	N	N	N	N
39	20240725	111055	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6380	-190	5	-2.89	168020310	26448	71.20	6350	6430	6270	8540	4600	6570	6352.86	0.33	-1025	6776	6672	6536	6432	6296	6725	6485	101	1970	500	4730	10	1	20160832	1286	-31.27	1.63	12	0.13	-204.00	3920.00	16310	20230719	-60.88	6270	20240725	1.75	9390	-32.06	20240109	6270	1.75	20240725	15950	-60.00	20230725	6270	1.75	20240725	0.92	N	277880	500	100 억	65845	N	N	N	N
40	20240725	101048	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6390	-180	5	-2.74	145381120	22877	61.59	6350	6430	6270	8540	4600	6570	6354.90	0.33	-1118	6776	6672	6536	6432	6296	6725	6485	101	1970	500	4730	10	1	20160832	1288	-31.32	1.63	12	0.11	-204.00	3920.00	16310	20230719	-60.82	6270	20240725	1.91	9390	-31.95	20240109	6270	1.91	20240725	15950	-59.94	20230725	6270	1.91	20240725	0.92	N	277880	500	100 억	65845	N	N	N	N
41	20240725	091044	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6390	-180	5	-2.74	17420120	2740	7.38	6350	6430	6320	8540	4600	6570	6357.71	0.33	315	6776	6672	6536	6432	6296	6725	6485	101	1970	500	4730	10	1	20160832	1288	-31.32	1.63	12	0.01	-204.00	3920.00	16310	20230719	-60.82	6320	20240725	1.11	9390	-31.95	20240109	6320	1.11	20240725	15950	-59.94	20230725	6320	1.11	20240725	0.92	N	277880	500	100 억	65845	N	N	N	N
42	20240724	161043	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6570	80	2	1.23	243933920	37139	134.52	6430	6640	6400	8430	4550	6490	6568.13	0.26	13172	6823	6656	6553	6386	6283	6605	6335	101	1940	500	4670	10	1	20160832	1325	-32.21	1.68	12	0.18	-204.00	3920.00	16310	20230719	-59.72	6400	20240724	2.66	9390	-30.03	20240109	6400	2.66	20240724	15950	-58.81	20230725	6400	2.66	20240724	0.92	N	277880	500	100 억	52768	N	N	N	N
43	20240724	151059	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6580	90	2	1.39	234812240	35751	129.49	6430	6640	6400	8430	4550	6490	6567.99	0.26	12937	6823	6656	6553	6386	6283	6605	6335	101	1940	500	4670	10	1	20160832	1327	-32.25	1.68	12	0.18	-204.00	3920.00	16310	20230719	-59.66	6400	20240724	2.81	9390	-29.93	20240109	6400	2.81	20240724	15950	-58.75	20230725	6400	2.81	20240724	0.92	N	277880	500	100 억	52768	N	N	N	N
44	20240724	141053	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6600	110	2	1.69	199275480	30347	109.92	6430	6640	6400	8430	4550	6490	6566.56	0.26	12795	6823	6656	6553	6386	6283	6605	6335	101	1940	500	4670	10	1	20160832	1331	-32.35	1.68	12	0.15	-204.00	3920.00	16310	20230719	-59.53	6400	20240724	3.12	9390	-29.71	20240109	6400	3.12	20240724	15950	-58.62	20230725	6400	3.12	20240724	0.92	N	277880	500	100 억	52768	N	N	N	N
45	20240724	131058	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6620	130	2	2.00	189408380	28852	104.50	6430	6640	6400	8430	4550	6490	6564.83	0.26	12133	6823	6656	6553	6386	6283	6605	6335	101	1940	500	4670	10	1	20160832	1335	-32.45	1.69	12	0.14	-204.00	3920.00	16310	20230719	-59.41	6400	20240724	3.44	9390	-29.50	20240109	6400	3.44	20240724	15950	-58.50	20230725	6400	3.44	20240724	0.92	N	277880	500	100 억	52768	N	N	N	N
46	20240724	121056	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6600	110	2	1.69	174935590	26657	96.55	6430	6640	6400	8430	4550	6490	6562.46	0.26	11549	6823	6656	6553	6386	6283	6605	6335	101	1940	500	4670	10	1	20160832	1331	-32.35	1.68	12	0.13	-204.00	3920.00	16310	20230719	-59.53	6400	20240724	3.12	9390	-29.71	20240109	6400	3.12	20240724	15950	-58.62	20230725	6400	3.12	20240724	0.92	N	277880	500	100 억	52768	N	N	N	N
47	20240724	111054	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6610	120	2	1.85	152747850	23304	84.41	6430	6640	6400	8430	4550	6490	6554.58	0.26	9343	6823	6656	6553	6386	6283	6605	6335	101	1940	500	4670	10	1	20160832	1333	-32.40	1.69	12	0.12	-204.00	3920.00	16310	20230719	-59.47	6400	20240724	3.28	9390	-29.61	20240109	6400	3.28	20240724	15950	-58.56	20230725	6400	3.28	20240724	0.92	N	277880	500	100 억	52768	N	N	N	N
48	20240724	101121	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6620	130	2	2.00	111912220	17134	62.06	6430	6640	6400	8430	4550	6490	6531.59	0.26	8775	6823	6656	6553	6386	6283	6605	6335	101	1940	500	4670	10	1	20160832	1335	-32.45	1.69	12	0.08	-204.00	3920.00	16310	20230719	-59.41	6400	20240724	3.44	9390	-29.50	20240109	6400	3.44	20240724	15950	-58.50	20230725	6400	3.44	20240724	0.92	N	277880	500	100 억	52768	N	N	N	N
49	20240724	091045	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6470	-20	5	-0.31	21842650	3403	12.33	6430	6480	6400	8430	4550	6490	6418.65	0.26	355	6823	6656	6553	6386	6283	6605	6335	101	1940	500	4670	10	1	20160832	1304	-31.72	1.65	12	0.02	-204.00	3920.00	16310	20230719	-60.33	6400	20240724	1.09	9390	-31.10	20240109	6400	1.09	20240724	15950	-59.44	20230725	6400	1.09	20240724	0.92	N	277880	500	100 억	52768	N	N	N	N
50	20240723	161037	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6490	-140	5	-2.11	180279830	27559	46.65	6620	6720	6450	8610	4650	6630	6541.57	0.28	-2676	7070	6850	6700	6480	6330	6775	6405	101	1980	500	4770	10	1	20160832	1308	-31.81	1.66	12	0.14	-204.00	3920.00	16310	20230719	-60.21	6450	20240723	0.62	9390	-30.88	20240109	6450	0.62	20240723	15950	-59.31	20230725	6450	0.62	20240723	0.93	N	277880	500	100 억	55834	N	N	N	N
51	20240723	151104	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6540	-90	5	-1.36	172321440	26335	44.58	6620	6720	6450	8610	4650	6630	6543.28	0.28	-2737	7070	6850	6700	6480	6330	6775	6405	101	1980	500	4770	10	1	20160832	1319	-32.06	1.67	12	0.13	-204.00	3920.00	16310	20230719	-59.90	6450	20240723	1.40	9390	-30.35	20240109	6450	1.40	20240723	15950	-59.00	20230725	6450	1.40	20240723	0.93	N	277880	500	100 억	55834	N	N	N	N
52	20240723	141040	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6520	-110	5	-1.66	161456260	24670	41.76	6620	6720	6450	8610	4650	6630	6544.47	0.28	-2430	7070	6850	6700	6480	6330	6775	6405	101	1980	500	4770	10	1	20160832	1314	-31.96	1.66	12	0.12	-204.00	3920.00	16310	20230719	-60.02	6450	20240723	1.09	9390	-30.56	20240109	6450	1.09	20240723	15950	-59.12	20230725	6450	1.09	20240723	0.93	N	277880	500	100 억	55834	N	N	N	N
53	20240723	131036	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6500	-130	5	-1.96	140727900	21483	36.36	6620	6720	6450	8610	4650	6630	6550.49	0.28	-2408	7070	6850	6700	6480	6330	6775	6405	101	1980	500	4770	10	1	20160832	1310	-31.86	1.66	12	0.11	-204.00	3920.00	16310	20230719	-60.15	6450	20240723	0.78	9390	-30.78	20240109	6450	0.78	20240723	15950	-59.25	20230725	6450	0.78	20240723	0.93	N	277880	500	100 억	55834	N	N	N	N
54	20240723	121045	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6500	-130	5	-1.96	129915040	19811	33.53	6620	6720	6450	8610	4650	6630	6557.55	0.28	-2722	7070	6850	6700	6480	6330	6775	6405	101	1980	500	4770	10	1	20160832	1310	-31.86	1.66	12	0.10	-204.00	3920.00	16310	20230719	-60.15	6450	20240723	0.78	9390	-30.78	20240109	6450	0.78	20240723	15950	-59.25	20230725	6450	0.78	20240723	0.93	N	277880	500	100 억	55834	N	N	N	N
55	20240723	111043	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6490	-140	5	-2.11	119711600	18240	30.87	6620	6720	6450	8610	4650	6630	6562.96	0.28	-2611	7070	6850	6700	6480	6330	6775	6405	101	1980	500	4770	10	1	20160832	1308	-31.81	1.66	12	0.09	-204.00	3920.00	16310	20230719	-60.21	6450	20240723	0.62	9390	-30.88	20240109	6450	0.62	20240723	15950	-59.31	20230725	6450	0.62	20240723	0.93	N	277880	500	100 억	55834	N	N	N	N
56	20240723	101037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6630	0	3	0.00	32972420	4971	8.41	6620	6720	6600	8610	4650	6630	6632.98	0.28	-246	7070	6850	6700	6480	6330	6775	6405	101	1980	500	4770	10	1	20160832	1337	-32.50	1.69	12	0.02	-204.00	3920.00	16310	20230719	-59.35	6550	20240722	1.22	9390	-29.39	20240109	6550	1.22	20240722	15950	-58.43	20230725	6550	1.22	20240722	0.93	N	277880	500	100 억	55834	N	N	N	N
57	20240723	091050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6690	60	2	0.90	10796660	1621	2.74	6620	6700	6620	8610	4650	6630	6661.42	0.28	-74	7070	6850	6700	6480	6330	6775	6405	101	1980	500	4770	10	1	20160832	1349	-32.79	1.71	12	0.01	-204.00	3920.00	16310	20230719	-58.98	6550	20240722	2.14	9390	-28.75	20240109	6550	2.14	20240722	15950	-58.06	20230725	6550	2.14	20240722	0.93	N	277880	500	100 억	55834	N	N	N	N
58	20240722	161032	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6630	-300	5	-4.33	390454170	58619	229.31	6870	6920	6550	9000	4860	6930	6660.89	0.31	-4530	7023	6976	6883	6836	6743	7000	6860	101	2070	500	4980	10	1	20160832	1337	-32.50	1.69	12	0.29	-204.00	3920.00	16310	20230719	-59.35	6550	20240722	1.22	9390	-29.39	20240109	6550	1.22	20240722	15950	-58.43	20230725	6550	1.22	20240722	0.94	N	277880	500	100 억	62231	N	N	N	N
59	20240722	151042	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6590	-340	5	-4.91	386071780	57958	226.73	6870	6920	6550	9000	4860	6930	6661.23	0.31	-4447	7023	6976	6883	6836	6743	7000	6860	101	2070	500	4980	10	1	20160832	1329	-32.30	1.68	12	0.29	-204.00	3920.00	16310	20230719	-59.60	6550	20240722	0.61	9390	-29.82	20240109	6550	0.61	20240722	15950	-58.68	20230725	6550	0.61	20240722	0.94	N	277880	500	100 억	62231	N	N	N	N
60	20240722	141048	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6620	-310	5	-4.47	341947670	51276	200.59	6870	6920	6550	9000	4860	6930	6668.77	0.31	-4036	7023	6976	6883	6836	6743	7000	6860	101	2070	500	4980	10	1	20160832	1335	-32.45	1.69	12	0.25	-204.00	3920.00	16310	20230719	-59.41	6550	20240722	1.07	9390	-29.50	20240109	6550	1.07	20240722	15950	-58.50	20230725	6550	1.07	20240722	0.94	N	277880	500	100 억	62231	N	N	N	N
61	20240722	131043	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6570	-360	5	-5.19	323258780	48449	189.53	6870	6920	6550	9000	4860	6930	6672.15	0.31	-2851	7023	6976	6883	6836	6743	7000	6860	101	2070	500	4980	10	1	20160832	1325	-32.21	1.68	12	0.24	-204.00	3920.00	16310	20230719	-59.72	6550	20240722	0.31	9390	-30.03	20240109	6550	0.31	20240722	15950	-58.81	20230725	6550	0.31	20240722	0.94	N	277880	500	100 억	62231	N	N	N	N
62	20240722	121040	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6630	-300	5	-4.33	268145110	40064	156.73	6870	6920	6560	9000	4860	6930	6692.92	0.31	-2389	7023	6976	6883	6836	6743	7000	6860	101	2070	500	4980	10	1	20160832	1337	-32.50	1.69	12	0.20	-204.00	3920.00	16310	20230719	-59.35	6560	20240722	1.07	9390	-29.39	20240109	6560	1.07	20240722	15950	-58.43	20230725	6560	1.07	20240722	0.94	N	277880	500	100 억	62231	N	N	N	N
63	20240722	111040	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6700	-230	5	-3.32	131624600	19457	76.11	6870	6920	6670	9000	4860	6930	6764.90	0.31	-6155	7023	6976	6883	6836	6743	7000	6860	101	2070	500	4980	10	1	20160832	1351	-32.84	1.71	12	0.10	-204.00	3920.00	16310	20230719	-58.92	6670	20240722	0.45	9390	-28.65	20240109	6670	0.45	20240722	15950	-57.99	20230725	6670	0.45	20240722	0.94	N	277880	500	100 억	62231	N	N	N	N
64	20240722	101039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6790	-140	5	-2.02	47330380	6929	27.11	6870	6920	6750	9000	4860	6930	6830.77	0.31	-2345	7023	6976	6883	6836	6743	7000	6860	101	2070	500	4980	10	1	20160832	1369	-33.28	1.73	12	0.03	-204.00	3920.00	16310	20230719	-58.37	6700	20240718	1.34	9390	-27.69	20240109	6700	1.34	20240718	15950	-57.43	20230725	6700	1.34	20240718	0.94	N	277880	500	100 억	62231	N	N	N	N
65	20240722	091043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6920	-10	5	-0.14	17595970	2551	9.98	6870	6920	6810	9000	4860	6930	6897.68	0.31	-1013	7023	6976	6883	6836	6743	7000	6860	101	2070	500	4980	10	1	20160832	1395	-33.92	1.77	12	0.01	-204.00	3920.00	16310	20230719	-57.57	6700	20240718	3.28	9390	-26.30	20240109	6700	3.28	20240718	15950	-56.61	20230725	6700	3.28	20240718	0.94	N	277880	500	100 억	62231	N	N	N	N
66	20240719	161013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6930	80	2	1.17	175039330	25559	65.91	6790	6930	6790	8900	4800	6850	6848.43	0.29	4709	7070	6960	6830	6720	6590	6895	6655	101	2050	500	4930	10	1	20160832	1397	-33.97	1.77	12	0.13	-204.00	3920.00	16310	20230719	-57.51	6700	20240718	3.43	9390	-26.20	20240109	6700	3.43	20240718	16310	-57.51	20230719	6700	3.43	20240718	0.92	N	277880	500	100 억	57628	N	N	N	N
67	20240719	151025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6920	70	2	1.02	171443780	25040	64.57	6790	6930	6790	8900	4800	6850	6846.80	0.29	4722	7070	6960	6830	6720	6590	6895	6655	101	2050	500	4930	10	1	20160832	1395	-33.92	1.77	12	0.12	-204.00	3920.00	16310	20230719	-57.57	6700	20240718	3.28	9390	-26.30	20240109	6700	3.28	20240718	16310	-57.57	20230719	6700	3.28	20240718	0.92	N	277880	500	100 억	57628	N	N	N	N
68	20240719	141027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6860	10	2	0.15	136035560	19904	51.33	6790	6900	6790	8900	4800	6850	6834.58	0.29	3821	7070	6960	6830	6720	6590	6895	6655	101	2050	500	4930	10	1	20160832	1383	-33.63	1.75	12	0.10	-204.00	3920.00	16310	20230719	-57.94	6700	20240718	2.39	9390	-26.94	20240109	6700	2.39	20240718	16310	-57.94	20230719	6700	2.39	20240718	0.92	N	277880	500	100 억	57628	N	N	N	N
69	20240719	131018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6830	-20	5	-0.29	96939360	14179	36.56	6790	6900	6790	8900	4800	6850	6836.82	0.29	1752	7070	6960	6830	6720	6590	6895	6655	101	2050	500	4930	10	1	20160832	1377	-33.48	1.74	12	0.07	-204.00	3920.00	16310	20230719	-58.12	6700	20240718	1.94	9390	-27.26	20240109	6700	1.94	20240718	16310	-58.12	20230719	6700	1.94	20240718	0.92	N	277880	500	100 억	57628	N	N	N	N
70	20240719	121015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6830	-20	5	-0.29	89559270	13097	33.77	6790	6900	6790	8900	4800	6850	6838.15	0.29	1982	7070	6960	6830	6720	6590	6895	6655	101	2050	500	4930	10	1	20160832	1377	-33.48	1.74	12	0.06	-204.00	3920.00	16310	20230719	-58.12	6700	20240718	1.94	9390	-27.26	20240109	6700	1.94	20240718	16310	-58.12	20230719	6700	1.94	20240718	0.92	N	277880	500	100 억	57628	N	N	N	N
71	20240719	111027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6850	0	3	0.00	60708590	8868	22.87	6790	6900	6790	8900	4800	6850	6845.80	0.29	1939	7070	6960	6830	6720	6590	6895	6655	101	2050	500	4930	10	1	20160832	1381	-33.58	1.75	12	0.04	-204.00	3920.00	16310	20230719	-58.00	6700	20240718	2.24	9390	-27.05	20240109	6700	2.24	20240718	16310	-58.00	20230719	6700	2.24	20240718	0.92	N	277880	500	100 억	57628	N	N	N	N
72	20240719	101004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6900	50	2	0.73	45260690	6617	17.06	6790	6900	6790	8900	4800	6850	6840.05	0.29	2706	7070	6960	6830	6720	6590	6895	6655	101	2050	500	4930	10	1	20160832	1391	-33.82	1.76	12	0.03	-204.00	3920.00	16310	20230719	-57.69	6700	20240718	2.99	9390	-26.52	20240109	6700	2.99	20240718	16310	-57.69	20230719	6700	2.99	20240718	0.92	N	277880	500	100 억	57628	N	N	N	N
73	20240719	091029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6830	-20	5	-0.29	9353840	1373	3.54	6790	6840	6790	8900	4800	6850	6812.54	0.29	249	7070	6960	6830	6720	6590	6895	6655	101	2050	500	4930	10	1	20160832	1377	-33.48	1.74	12	0.01	-204.00	3920.00	16310	20230719	-58.12	6700	20240718	1.94	9390	-27.26	20240109	6700	1.94	20240718	16310	-58.12	20230719	6700	1.94	20240718	0.92	N	277880	500	100 억	57628	N	N	N	N
74	20240718	161007	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6850	-100	5	-1.44	263935860	38700	60.20	6890	6940	6700	9030	4870	6950	6820.05	0.27	2638	7090	7020	6970	6900	6850	6995	6875	101	2080	500	5000	10	1	20160832	1381	-33.58	1.75	12	0.19	-204.00	3920.00	16430	20230712	-58.31	6700	20240718	2.24	9390	-27.05	20240109	6700	2.24	20240718	16310	-58.00	20230719	6700	2.24	20240718	0.90	N	277880	500	100 억	55416	N	N	N	N
75	20240718	151017	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6840	-110	5	-1.58	260411990	38185	59.40	6890	6940	6700	9030	4870	6950	6819.75	0.27	2372	7090	7020	6970	6900	6850	6995	6875	101	2080	500	5000	10	1	20160832	1379	-33.53	1.74	12	0.19	-204.00	3920.00	16430	20230712	-58.37	6700	20240718	2.09	9390	-27.16	20240109	6700	2.09	20240718	16310	-58.06	20230719	6700	2.09	20240718	0.90	N	277880	500	100 억	55416	N	N	N	N
76	20240718	141009	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6810	-140	5	-2.01	230686940	33823	52.62	6890	6940	6700	9030	4870	6950	6820.42	0.27	1917	7090	7020	6970	6900	6850	6995	6875	101	2080	500	5000	10	1	20160832	1373	-33.38	1.74	12	0.17	-204.00	3920.00	16430	20230712	-58.55	6700	20240718	1.64	9390	-27.48	20240109	6700	1.64	20240718	16310	-58.25	20230719	6700	1.64	20240718	0.90	N	277880	500	100 억	55416	N	N	N	N
77	20240718	131010	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6830	-120	5	-1.73	215777600	31638	49.22	6890	6940	6700	9030	4870	6950	6820.20	0.27	3774	7090	7020	6970	6900	6850	6995	6875	101	2080	500	5000	10	1	20160832	1377	-33.48	1.74	12	0.16	-204.00	3920.00	16430	20230712	-58.43	6700	20240718	1.94	9390	-27.26	20240109	6700	1.94	20240718	16310	-58.12	20230719	6700	1.94	20240718	0.90	N	277880	500	100 억	55416	N	N	N	N
78	20240718	121011	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6830	-120	5	-1.73	207326350	30400	47.29	6890	6940	6700	9030	4870	6950	6819.95	0.27	3908	7090	7020	6970	6900	6850	6995	6875	101	2080	500	5000	10	1	20160832	1377	-33.48	1.74	12	0.15	-204.00	3920.00	16430	20230712	-58.43	6700	20240718	1.94	9390	-27.26	20240109	6700	1.94	20240718	16310	-58.12	20230719	6700	1.94	20240718	0.90	N	277880	500	100 억	55416	N	N	N	N
79	20240718	111018	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6840	-110	5	-1.58	185358510	27173	42.27	6890	6940	6700	9030	4870	6950	6821.42	0.27	3767	7090	7020	6970	6900	6850	6995	6875	101	2080	500	5000	10	1	20160832	1379	-33.53	1.74	12	0.13	-204.00	3920.00	16430	20230712	-58.37	6700	20240718	2.09	9390	-27.16	20240109	6700	2.09	20240718	16310	-58.06	20230719	6700	2.09	20240718	0.90	N	277880	500	100 억	55416	N	N	N	N
80	20240718	101019	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6920	-30	5	-0.43	151929500	22288	34.67	6890	6940	6700	9030	4870	6950	6816.65	0.27	4520	7090	7020	6970	6900	6850	6995	6875	101	2080	500	5000	10	1	20160832	1395	-33.92	1.77	12	0.11	-204.00	3920.00	16430	20230712	-57.88	6700	20240718	3.28	9390	-26.30	20240109	6700	3.28	20240718	16310	-57.57	20230719	6700	3.28	20240718	0.90	N	277880	500	100 억	55416	N	N	N	N
81	20240718	091018	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6780	-170	5	-2.45	50025090	7358	11.45	6890	6940	6720	9030	4870	6950	6798.73	0.27	36	7090	7020	6970	6900	6850	6995	6875	101	2080	500	5000	10	1	20160832	1367	-33.24	1.73	12	0.04	-204.00	3920.00	16430	20230712	-58.73	6720	20240718	0.89	9390	-27.80	20240109	6720	0.89	20240718	16310	-58.43	20230719	6720	0.89	20240718	0.90	N	277880	500	100 억	55416	N	N	N	N
82	20240717	161101	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6950	-90	5	-1.28	444978530	63919	151.31	7040	7040	6920	9150	4930	7040	6961.60	0.31	-6936	7233	7136	7073	6976	6913	7105	6945	101	2110	500	5060	10	1	20160832	1401	-34.07	1.77	12	0.32	-204.00	3920.00	16430	20230712	-57.70	6920	20240717	0.43	9390	-25.99	20240109	6920	0.43	20240717	16310	-57.39	20230719	6920	0.43	20240717	0.90	N	277880	500	100 억	62304	N	N	N	N
83	20240717	151107	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6960	-80	5	-1.14	406877590	58428	138.31	7040	7040	6920	9150	4930	7040	6963.74	0.31	-7316	7233	7136	7073	6976	6913	7105	6945	101	2110	500	5060	10	1	20160832	1403	-34.12	1.78	12	0.29	-204.00	3920.00	16430	20230712	-57.64	6920	20240717	0.58	9390	-25.88	20240109	6920	0.58	20240717	16310	-57.33	20230719	6920	0.58	20240717	0.90	N	277880	500	100 억	62304	N	N	N	N
84	20240717	141104	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6940	-100	5	-1.42	319026940	45764	108.33	7040	7040	6920	9150	4930	7040	6971.13	0.31	-2591	7233	7136	7073	6976	6913	7105	6945	101	2110	500	5060	10	1	20160832	1399	-34.02	1.77	12	0.23	-204.00	3920.00	16430	20230712	-57.76	6920	20240717	0.29	9390	-26.09	20240109	6920	0.29	20240717	16310	-57.45	20230719	6920	0.29	20240717	0.90	N	277880	500	100 억	62304	N	N	N	N
85	20240717	131102	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6940	-100	5	-1.42	286402100	41067	97.21	7040	7040	6920	9150	4930	7040	6974.02	0.31	-2591	7233	7136	7073	6976	6913	7105	6945	101	2110	500	5060	10	1	20160832	1399	-34.02	1.77	12	0.20	-204.00	3920.00	16430	20230712	-57.76	6920	20240717	0.29	9390	-26.09	20240109	6920	0.29	20240717	16310	-57.45	20230719	6920	0.29	20240717	0.90	N	277880	500	100 억	62304	N	N	N	N
86	20240717	121103	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6960	-80	5	-1.14	237104770	33979	80.43	7040	7040	6920	9150	4930	7040	6977.98	0.31	-2591	7233	7136	7073	6976	6913	7105	6945	101	2110	500	5060	10	1	20160832	1403	-34.12	1.78	12	0.17	-204.00	3920.00	16430	20230712	-57.64	6920	20240717	0.58	9390	-25.88	20240109	6920	0.58	20240717	16310	-57.33	20230719	6920	0.58	20240717	0.90	N	277880	500	100 억	62304	N	N	N	N
87	20240717	111104	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6950	-90	5	-1.28	197833290	28330	67.06	7040	7040	6920	9150	4930	7040	6983.17	0.31	-2603	7233	7136	7073	6976	6913	7105	6945	101	2110	500	5060	10	1	20160832	1401	-34.07	1.77	12	0.14	-204.00	3920.00	16430	20230712	-57.70	6920	20240717	0.43	9390	-25.99	20240109	6920	0.43	20240717	16310	-57.39	20230719	6920	0.43	20240717	0.90	N	277880	500	100 억	62304	N	N	N	N
88	20240717	101107	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7000	-40	5	-0.57	126894280	18143	42.95	7040	7040	6920	9150	4930	7040	6994.12	0.31	-2529	7233	7136	7073	6976	6913	7105	6945	101	2110	500	5060	10	1	20160832	1411	-34.31	1.79	12	0.09	-204.00	3920.00	16430	20230712	-57.40	6920	20240717	1.16	9390	-25.45	20240109	6920	1.16	20240717	16310	-57.08	20230719	6920	1.16	20240717	0.90	N	277880	500	100 억	62304	N	N	N	N
89	20240717	090901	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7040	0	3	0.00	8597970	1226	2.90	7040	7040	7000	9150	4930	7040	7013.03	0.31	336	7233	7136	7073	6976	6913	7105	6945	101	2110	500	5060	10	1	20160832	1419	-34.51	1.80	12	0.01	-204.00	3920.00	16430	20230712	-57.15	7000	20240717	0.57	9390	-25.03	20240109	7000	0.57	20240717	16310	-56.84	20230719	7000	0.57	20240717	0.90	N	277880	500	100 억	62304	N	N	N	N
90	20240716	161105	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7040	-120	5	-1.68	297688250	42230	144.28	7160	7170	7010	9300	5020	7160	7049.25	0.37	-9596	7260	7210	7150	7100	7040	7235	7125	101	2140	500	5150	10	1	20160832	1419	-34.51	1.80	12	0.21	-204.00	3920.00	16430	20230712	-57.15	7010	20240716	0.43	9390	-25.03	20240109	7010	0.43	20240716	16310	-56.84	20230719	7010	0.43	20240716	0.89	N	277880	500	100 억	74787	N	N	N	N
91	20240716	151118	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	7020	-140	5	-1.96	265479280	37642	128.61	7160	7170	7020	9300	5020	7160	7052.74	0.37	-7443	7260	7210	7150	7100	7040	7235	7125	101	2140	500	5150	10	1	20160832	1415	-34.41	1.79	12	0.19	-204.00	3920.00	16430	20230712	-57.27	7020	20240716	0.00	9390	-25.24	20240109	7020	0.00	20240716	16310	-56.96	20230719	7020	0.00	20240716	0.89	N	277880	500	100 억	74787	N	N	N	N
92	20240716	141112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7040	-120	5	-1.68	224578080	31828	108.74	7160	7170	7030	9300	5020	7160	7055.99	0.37	-6436	7260	7210	7150	7100	7040	7235	7125	101	2140	500	5150	10	1	20160832	1419	-34.51	1.80	12	0.16	-204.00	3920.00	16430	20230712	-57.15	7020	20240416	0.28	9390	-25.03	20240109	7020	0.28	20240416	16310	-56.84	20230719	7020	0.28	20240416	0.89	N	277880	500	100 억	74787	N	N	N	N
93	20240716	131112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7040	-120	5	-1.68	195296120	27666	94.52	7160	7170	7030	9300	5020	7160	7059.07	0.37	-6432	7260	7210	7150	7100	7040	7235	7125	101	2140	500	5150	10	1	20160832	1419	-34.51	1.80	12	0.14	-204.00	3920.00	16430	20230712	-57.15	7020	20240416	0.28	9390	-25.03	20240109	7020	0.28	20240416	16310	-56.84	20230719	7020	0.28	20240416	0.89	N	277880	500	100 억	74787	N	N	N	N
94	20240716	121110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7050	-110	5	-1.54	157760480	22337	76.32	7160	7170	7030	9300	5020	7160	7062.74	0.37	-6432	7260	7210	7150	7100	7040	7235	7125	101	2140	500	5150	10	1	20160832	1421	-34.56	1.80	12	0.11	-204.00	3920.00	16430	20230712	-57.09	7020	20240416	0.43	9390	-24.92	20240109	7020	0.43	20240416	16310	-56.77	20230719	7020	0.43	20240416	0.89	N	277880	500	100 억	74787	N	N	N	N
95	20240716	111111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7060	-100	5	-1.40	135695350	19210	65.63	7160	7170	7030	9300	5020	7160	7063.79	0.37	-6432	7260	7210	7150	7100	7040	7235	7125	101	2140	500	5150	10	1	20160832	1423	-34.61	1.80	12	0.10	-204.00	3920.00	16430	20230712	-57.03	7020	20240416	0.57	9390	-24.81	20240109	7020	0.57	20240416	16310	-56.71	20230719	7020	0.57	20240416	0.89	N	277880	500	100 억	74787	N	N	N	N
96	20240716	101111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7050	-110	5	-1.54	84838800	11987	40.95	7160	7170	7030	9300	5020	7160	7077.57	0.37	-4994	7260	7210	7150	7100	7040	7235	7125	101	2140	500	5150	10	1	20160832	1421	-34.56	1.80	12	0.06	-204.00	3920.00	16430	20230712	-57.09	7020	20240416	0.43	9390	-24.92	20240109	7020	0.43	20240416	16310	-56.77	20230719	7020	0.43	20240416	0.89	N	277880	500	100 억	74787	N	N	N	N
97	20240716	091110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7160	0	3	0.00	12475000	1742	5.95	7160	7170	7150	9300	5020	7160	7161.31	0.37	-1122	7260	7210	7150	7100	7040	7235	7125	101	2140	500	5150	10	1	20160832	1444	-35.10	1.83	12	0.01	-204.00	3920.00	16430	20230712	-56.42	7020	20240416	1.99	9390	-23.75	20240109	7020	1.99	20240416	16310	-56.10	20230719	7020	1.99	20240416	0.89	N	277880	500	100 억	74787	N	N	N	N
98	20240715	161053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7160	0	3	0.00	208330770	29214	49.73	7150	7200	7090	9300	5020	7160	7131.00	0.38	-2364	7480	7320	7210	7050	6940	7265	6995	101	2140	500	5150	10	1	20160832	1444	-35.10	1.83	12	0.14	-204.00	3920.00	16430	20230712	-56.42	7020	20240416	1.99	9390	-23.75	20240109	7020	1.99	20240416	16310	-56.10	20230719	7020	1.99	20240416	0.87	N	277880	500	100 억	77351	N	N	N	N
99	20240715	151101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7160	0	3	0.00	202982450	28467	48.46	7150	7200	7090	9300	5020	7160	7130.45	0.38	-2346	7480	7320	7210	7050	6940	7265	6995	101	2140	500	5150	10	1	20160832	1444	-35.10	1.83	12	0.14	-204.00	3920.00	16430	20230712	-56.42	7020	20240416	1.99	9390	-23.75	20240109	7020	1.99	20240416	16310	-56.10	20230719	7020	1.99	20240416	0.87	N	277880	500	100 억	77351	N	N	N	N
100	20240715	141058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7150	-10	5	-0.14	188909040	26502	45.12	7150	7200	7090	9300	5020	7160	7128.11	0.38	-2327	7480	7320	7210	7050	6940	7265	6995	101	2140	500	5150	10	1	20160832	1441	-35.05	1.82	12	0.13	-204.00	3920.00	16430	20230712	-56.48	7020	20240416	1.85	9390	-23.86	20240109	7020	1.85	20240416	16310	-56.16	20230719	7020	1.85	20240416	0.87	N	277880	500	100 억	77351	N	N	N	N
101	20240715	131101	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7120	-40	5	-0.56	163796460	23000	39.15	7150	7200	7090	9300	5020	7160	7121.59	0.38	-707	7480	7320	7210	7050	6940	7265	6995	101	2140	500	5150	10	1	20160832	1435	-34.90	1.82	12	0.11	-204.00	3920.00	16430	20230712	-56.66	7020	20240416	1.42	9390	-24.17	20240109	7020	1.42	20240416	16310	-56.35	20230719	7020	1.42	20240416	0.87	N	277880	500	100 억	77351	N	N	N	N
102	20240715	121059	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7100	-60	5	-0.84	134525000	18885	32.15	7150	7200	7090	9300	5020	7160	7123.38	0.38	-636	7480	7320	7210	7050	6940	7265	6995	101	2140	500	5150	10	1	20160832	1431	-34.80	1.81	12	0.09	-204.00	3920.00	16430	20230712	-56.79	7020	20240416	1.14	9390	-24.39	20240109	7020	1.14	20240416	16310	-56.47	20230719	7020	1.14	20240416	0.87	N	277880	500	100 억	77351	N	N	N	N
103	20240715	111100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7130	-30	5	-0.42	117965260	16555	28.18	7150	7200	7090	9300	5020	7160	7125.66	0.38	-372	7480	7320	7210	7050	6940	7265	6995	101	2140	500	5150	10	1	20160832	1437	-34.95	1.82	12	0.08	-204.00	3920.00	16430	20230712	-56.60	7020	20240416	1.57	9390	-24.07	20240109	7020	1.57	20240416	16310	-56.28	20230719	7020	1.57	20240416	0.87	N	277880	500	100 억	77351	N	N	N	N
104	20240715	101058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7150	-10	5	-0.14	95954620	13469	22.93	7150	7200	7090	9300	5020	7160	7124.11	0.38	386	7480	7320	7210	7050	6940	7265	6995	101	2140	500	5150	10	1	20160832	1441	-35.05	1.82	12	0.07	-204.00	3920.00	16430	20230712	-56.48	7020	20240416	1.85	9390	-23.86	20240109	7020	1.85	20240416	16310	-56.16	20230719	7020	1.85	20240416	0.87	N	277880	500	100 억	77351	N	N	N	N
105	20240715	091100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7190	30	2	0.42	28835970	4028	6.86	7150	7200	7150	9300	5020	7160	7158.88	0.38	513	7480	7320	7210	7050	6940	7265	6995	101	2140	500	5150	10	1	20160832	1450	-35.25	1.83	12	0.02	-204.00	3920.00	16430	20230712	-56.24	7020	20240416	2.42	9390	-23.43	20240109	7020	2.42	20240416	16310	-55.92	20230719	7020	2.42	20240416	0.87	N	277880	500	100 억	77351	N	N	N	N
106	20240712	161050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7160	-40	5	-0.56	421692180	58720	70.59	7180	7370	7100	9360	5040	7200	7181.41	0.38	1063	7486	7342	7266	7122	7046	7305	7085	101	2160	500	5180	10	1	20160832	1444	-35.10	1.83	12	0.29	-204.00	3920.00	16430	20230712	-56.42	7020	20240416	1.99	9390	-23.75	20240109	7020	1.99	20240416	16430	-56.42	20230712	7020	1.99	20240416	0.85	N	277880	500	100 억	76805	N	N	N	N
107	20240712	151057	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7160	-40	5	-0.56	414377860	57695	69.36	7180	7370	7100	9360	5040	7200	7182.21	0.38	1061	7486	7342	7266	7122	7046	7305	7085	101	2160	500	5180	10	1	20160832	1444	-35.10	1.83	12	0.29	-204.00	3920.00	16430	20230712	-56.42	7020	20240416	1.99	9390	-23.75	20240109	7020	1.99	20240416	16430	-56.42	20230712	7020	1.99	20240416	0.85	N	277880	500	100 억	76805	N	N	N	N
108	20240712	141100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7160	-40	5	-0.56	354413230	49286	59.25	7180	7370	7100	9360	5040	7200	7190.95	0.38	1282	7486	7342	7266	7122	7046	7305	7085	101	2160	500	5180	10	1	20160832	1444	-35.10	1.83	12	0.24	-204.00	3920.00	16430	20230712	-56.42	7020	20240416	1.99	9390	-23.75	20240109	7020	1.99	20240416	16430	-56.42	20230712	7020	1.99	20240416	0.85	N	277880	500	100 억	76805	N	N	N	N
109	20240712	131054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7180	-20	5	-0.28	258376100	35843	43.09	7180	7370	7140	9360	5040	7200	7208.55	0.38	1357	7486	7342	7266	7122	7046	7305	7085	101	2160	500	5180	10	1	20160832	1448	-35.20	1.83	12	0.18	-204.00	3920.00	16430	20230712	-56.30	7020	20240416	2.28	9390	-23.54	20240109	7020	2.28	20240416	16430	-56.30	20230712	7020	2.28	20240416	0.85	N	277880	500	100 억	76805	N	N	N	N
110	20240712	121056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7200	0	3	0.00	230779390	32001	38.47	7180	7370	7160	9360	5040	7200	7211.63	0.38	1563	7486	7342	7266	7122	7046	7305	7085	101	2160	500	5180	10	1	20160832	1452	-35.29	1.84	12	0.16	-204.00	3920.00	16430	20230712	-56.18	7020	20240416	2.56	9390	-23.32	20240109	7020	2.56	20240416	16430	-56.18	20230712	7020	2.56	20240416	0.85	N	277880	500	100 억	76805	N	N	N	N
111	20240712	111053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7170	-30	5	-0.42	166337150	23017	27.67	7180	7370	7170	9360	5040	7200	7226.71	0.38	93	7486	7342	7266	7122	7046	7305	7085	101	2160	500	5180	10	1	20160832	1446	-35.15	1.83	12	0.11	-204.00	3920.00	16430	20230712	-56.36	7020	20240416	2.14	9390	-23.64	20240109	7020	2.14	20240416	16430	-56.36	20230712	7020	2.14	20240416	0.85	N	277880	500	100 억	76805	N	N	N	N
112	20240712	101053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7230	30	2	0.42	60594930	8339	10.02	7180	7370	7180	9360	5040	7200	7266.45	0.38	-832	7486	7342	7266	7122	7046	7305	7085	101	2160	500	5180	10	1	20160832	1458	-35.44	1.84	12	0.04	-204.00	3920.00	16430	20230712	-56.00	7020	20240416	2.99	9390	-23.00	20240109	7020	2.99	20240416	16430	-56.00	20230712	7020	2.99	20240416	0.85	N	277880	500	100 억	76805	N	N	N	N
113	20240712	091051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7210	10	2	0.14	7968640	1107	1.33	7180	7220	7180	9360	5040	7200	7198.41	0.38	-119	7486	7342	7266	7122	7046	7305	7085	101	2160	500	5180	10	1	20160832	1454	-35.34	1.84	12	0.01	-204.00	3920.00	16430	20230712	-56.12	7020	20240416	2.71	9390	-23.22	20240109	7020	2.71	20240416	16430	-56.12	20230712	7020	2.71	20240416	0.85	N	277880	500	100 억	76805	N	N	N	N
114	20240711	161047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7200	-200	5	-2.70	602799830	82727	182.00	7410	7410	7190	9620	5180	7400	7286.62	0.37	1541	7733	7566	7433	7266	7133	7500	7200	101	2220	500	5320	10	1	20160832	1452	-35.29	1.84	12	0.41	-204.00	3920.00	16430	20230712	-56.18	7020	20240416	2.56	9390	-23.32	20240109	7020	2.56	20240416	16430	-56.18	20230712	7020	2.56	20240416	0.86	N	277880	500	100 억	75291	N	N	N	N
115	20240711	151053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7230	-170	5	-2.30	563230710	77244	169.94	7410	7410	7190	9620	5180	7400	7291.58	0.37	2299	7733	7566	7433	7266	7133	7500	7200	101	2220	500	5320	10	1	20160832	1458	-35.44	1.84	12	0.38	-204.00	3920.00	16430	20230712	-56.00	7020	20240416	2.99	9390	-23.00	20240109	7020	2.99	20240416	16430	-56.00	20230712	7020	2.99	20240416	0.86	N	277880	500	100 억	75291	N	N	N	N
116	20240711	141054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7260	-140	5	-1.89	451183080	61754	135.86	7410	7410	7250	9620	5180	7400	7306.14	0.37	2800	7733	7566	7433	7266	7133	7500	7200	101	2220	500	5320	10	1	20160832	1464	-35.59	1.85	12	0.31	-204.00	3920.00	16430	20230712	-55.81	7020	20240416	3.42	9390	-22.68	20240109	7020	3.42	20240416	16430	-55.81	20230712	7020	3.42	20240416	0.86	N	277880	500	100 억	75291	N	N	N	N
117	20240711	131052	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7310	-90	5	-1.22	219618270	29883	65.74	7410	7410	7300	9620	5180	7400	7349.27	0.37	144	7733	7566	7433	7266	7133	7500	7200	101	2220	500	5320	10	1	20160832	1474	-35.83	1.86	12	0.15	-204.00	3920.00	16430	20230712	-55.51	7020	20240416	4.13	9390	-22.15	20240109	7020	4.13	20240416	16430	-55.51	20230712	7020	4.13	20240416	0.86	N	277880	500	100 억	75291	N	N	N	N
118	20240711	121051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7380	-20	5	-0.27	138618460	18840	41.45	7410	7410	7310	9620	5180	7400	7357.67	0.37	46	7733	7566	7433	7266	7133	7500	7200	101	2220	500	5320	10	1	20160832	1488	-36.18	1.88	12	0.09	-204.00	3920.00	16430	20230712	-55.08	7020	20240416	5.13	9390	-21.41	20240109	7020	5.13	20240416	16430	-55.08	20230712	7020	5.13	20240416	0.86	N	277880	500	100 억	75291	N	N	N	N
119	20240711	111047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7380	-20	5	-0.27	112086290	15234	33.51	7410	7410	7310	9620	5180	7400	7357.64	0.37	226	7733	7566	7433	7266	7133	7500	7200	101	2220	500	5320	10	1	20160832	1488	-36.18	1.88	12	0.08	-204.00	3920.00	16430	20230712	-55.08	7020	20240416	5.13	9390	-21.41	20240109	7020	5.13	20240416	16430	-55.08	20230712	7020	5.13	20240416	0.86	N	277880	500	100 억	75291	N	N	N	N
120	20240711	101050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7310	-90	5	-1.22	80582730	10938	24.06	7410	7410	7310	9620	5180	7400	7367.23	0.37	-283	7733	7566	7433	7266	7133	7500	7200	101	2220	500	5320	10	1	20160832	1474	-35.83	1.86	12	0.05	-204.00	3920.00	16430	20230712	-55.51	7020	20240416	4.13	9390	-22.15	20240109	7020	4.13	20240416	16430	-55.51	20230712	7020	4.13	20240416	0.86	N	277880	500	100 억	75291	N	N	N	N
121	20240711	091047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7400	0	3	0.00	14166920	1912	4.21	7410	7410	7400	9620	5180	7400	7409.48	0.37	-199	7733	7566	7433	7266	7133	7500	7200	101	2220	500	5320	10	1	20160832	1492	-36.27	1.89	12	0.01	-204.00	3920.00	16430	20230712	-54.96	7020	20240416	5.41	9390	-21.19	20240109	7020	5.41	20240416	16430	-54.96	20230712	7020	5.41	20240416	0.86	N	277880	500	100 억	75291	N	N	N	N
122	20240710	161042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7400	-120	5	-1.60	326346210	44134	201.78	7520	7600	7300	9770	5270	7520	7394.44	0.35	5510	7606	7562	7506	7462	7406	7585	7485	101	2250	500	5410	10	1	20160832	1492	-36.27	1.89	12	0.22	-204.00	3920.00	16430	20230712	-54.96	7020	20240416	5.41	9390	-21.19	20240109	7020	5.41	20240416	16430	-54.96	20230712	7020	5.41	20240416	0.84	N	277880	500	100 억	69795	N	N	N	N
123	20240710	151047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7410	-110	5	-1.46	318297220	43047	196.81	7520	7600	7300	9770	5270	7520	7394.18	0.35	5531	7606	7562	7506	7462	7406	7585	7485	101	2250	500	5410	10	1	20160832	1494	-36.32	1.89	12	0.21	-204.00	3920.00	16430	20230712	-54.90	7020	20240416	5.56	9390	-21.09	20240109	7020	5.56	20240416	16430	-54.90	20230712	7020	5.56	20240416	0.84	N	277880	500	100 억	69795	N	N	N	N
124	20240710	141047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7390	-130	5	-1.73	290722620	39320	179.77	7520	7600	7300	9770	5270	7520	7393.76	0.35	5681	7606	7562	7506	7462	7406	7585	7485	101	2250	500	5410	10	1	20160832	1490	-36.23	1.89	12	0.20	-204.00	3920.00	16430	20230712	-55.02	7020	20240416	5.27	9390	-21.30	20240109	7020	5.27	20240416	16430	-55.02	20230712	7020	5.27	20240416	0.84	N	277880	500	100 억	69795	N	N	N	N
125	20240710	131046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7400	-120	5	-1.60	280731640	37968	173.59	7520	7600	7300	9770	5270	7520	7393.90	0.35	5681	7606	7562	7506	7462	7406	7585	7485	101	2250	500	5410	10	1	20160832	1492	-36.27	1.89	12	0.19	-204.00	3920.00	16430	20230712	-54.96	7020	20240416	5.41	9390	-21.19	20240109	7020	5.41	20240416	16430	-54.96	20230712	7020	5.41	20240416	0.84	N	277880	500	100 억	69795	N	N	N	N
126	20240710	121044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7360	-160	5	-2.13	257189820	34782	159.03	7520	7600	7300	9770	5270	7520	7394.34	0.35	5968	7606	7562	7506	7462	7406	7585	7485	101	2250	500	5410	10	1	20160832	1484	-36.08	1.88	12	0.17	-204.00	3920.00	16430	20230712	-55.20	7020	20240416	4.84	9390	-21.62	20240109	7020	4.84	20240416	16430	-55.20	20230712	7020	4.84	20240416	0.84	N	277880	500	100 억	69795	N	N	N	N
127	20240710	111046	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7360	-160	5	-2.13	246905210	33385	152.64	7520	7600	7300	9770	5270	7520	7395.69	0.35	6068	7606	7562	7506	7462	7406	7585	7485	101	2250	500	5410	10	1	20160832	1484	-36.08	1.88	12	0.17	-204.00	3920.00	16430	20230712	-55.20	7020	20240416	4.84	9390	-21.62	20240109	7020	4.84	20240416	16430	-55.20	20230712	7020	4.84	20240416	0.84	N	277880	500	100 억	69795	N	N	N	N
128	20240710	101041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7350	-170	5	-2.26	171749030	23148	105.83	7520	7600	7300	9770	5270	7520	7419.61	0.35	2855	7606	7562	7506	7462	7406	7585	7485	101	2250	500	5410	10	1	20160832	1482	-36.03	1.88	12	0.11	-204.00	3920.00	16430	20230712	-55.26	7020	20240416	4.70	9390	-21.73	20240109	7020	4.70	20240416	16430	-55.26	20230712	7020	4.70	20240416	0.84	N	277880	500	100 억	69795	N	N	N	N
129	20240710	091047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7500	-20	5	-0.27	36778290	4888	22.35	7520	7600	7440	9770	5270	7520	7524.20	0.35	1017	7606	7562	7506	7462	7406	7585	7485	101	2250	500	5410	10	1	20160832	1512	-36.76	1.91	12	0.02	-204.00	3920.00	16430	20230712	-54.35	7020	20240416	6.84	9390	-20.13	20240109	7020	6.84	20240416	16430	-54.35	20230712	7020	6.84	20240416	0.84	N	277880	500	100 억	69795	N	N	N	N
130	20240709	161039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7520	30	2	0.40	163608510	21843	67.15	7490	7550	7450	9730	5250	7490	7490.18	0.36	-3012	7556	7522	7496	7462	7436	7510	7450	101	2240	500	5390	10	1	20160832	1516	-36.86	1.92	12	0.11	-204.00	3920.00	16430	20230712	-54.23	7020	20240416	7.12	9390	-19.91	20240109	7020	7.12	20240416	16430	-54.23	20230712	7020	7.12	20240416	0.82	N	277880	500	100 억	72807	N	N	N	N
131	20240709	151045	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7520	30	2	0.40	162209870	21657	66.58	7490	7550	7450	9730	5250	7490	7489.95	0.36	-3011	7556	7522	7496	7462	7436	7510	7450	101	2240	500	5390	10	1	20160832	1516	-36.86	1.92	12	0.11	-204.00	3920.00	16430	20230712	-54.23	7020	20240416	7.12	9390	-19.91	20240109	7020	7.12	20240416	16430	-54.23	20230712	7020	7.12	20240416	0.82	N	277880	500	100 억	72807	N	N	N	N
132	20240709	141045	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7510	20	2	0.27	149845610	20010	61.51	7490	7550	7450	9730	5250	7490	7488.54	0.36	-2359	7556	7522	7496	7462	7436	7510	7450	101	2240	500	5390	10	1	20160832	1514	-36.81	1.92	12	0.10	-204.00	3920.00	16430	20230712	-54.29	7020	20240416	6.98	9390	-20.02	20240109	7020	6.98	20240416	16430	-54.29	20230712	7020	6.98	20240416	0.82	N	277880	500	100 억	72807	N	N	N	N
133	20240709	131048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7500	10	2	0.13	128336760	17139	52.69	7490	7550	7450	9730	5250	7490	7488.00	0.36	-1488	7556	7522	7496	7462	7436	7510	7450	101	2240	500	5390	10	1	20160832	1512	-36.76	1.91	12	0.09	-204.00	3920.00	16430	20230712	-54.35	7020	20240416	6.84	9390	-20.13	20240109	7020	6.84	20240416	16430	-54.35	20230712	7020	6.84	20240416	0.82	N	277880	500	100 억	72807	N	N	N	N
134	20240709	121049	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7500	10	2	0.13	113886770	15209	46.75	7490	7550	7450	9730	5250	7490	7488.12	0.36	-1488	7556	7522	7496	7462	7436	7510	7450	101	2240	500	5390	10	1	20160832	1512	-36.76	1.91	12	0.08	-204.00	3920.00	16430	20230712	-54.35	7020	20240416	6.84	9390	-20.13	20240109	7020	6.84	20240416	16430	-54.35	20230712	7020	6.84	20240416	0.82	N	277880	500	100 억	72807	N	N	N	N
135	20240709	111050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7500	10	2	0.13	66576020	8881	27.30	7490	7550	7470	9730	5250	7490	7496.46	0.36	-1016	7556	7522	7496	7462	7436	7510	7450	101	2240	500	5390	10	1	20160832	1512	-36.76	1.91	12	0.04	-204.00	3920.00	16430	20230712	-54.35	7020	20240416	6.84	9390	-20.13	20240109	7020	6.84	20240416	16430	-54.35	20230712	7020	6.84	20240416	0.82	N	277880	500	100 억	72807	N	N	N	N
136	20240709	101045	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7510	20	2	0.27	47137740	6287	19.33	7490	7550	7470	9730	5250	7490	7497.65	0.36	-694	7556	7522	7496	7462	7436	7510	7450	101	2240	500	5390	10	1	20160832	1514	-36.81	1.92	12	0.03	-204.00	3920.00	16430	20230712	-54.29	7020	20240416	6.98	9390	-20.02	20240109	7020	6.98	20240416	16430	-54.29	20230712	7020	6.98	20240416	0.82	N	277880	500	100 억	72807	N	N	N	N
137	20240709	091043	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7480	-10	5	-0.13	12618860	1686	5.18	7490	7490	7470	9730	5250	7490	7484.50	0.36	-163	7556	7522	7496	7462	7436	7510	7450	101	2240	500	5390	10	1	20160832	1508	-36.67	1.91	12	0.01	-204.00	3920.00	16430	20230712	-54.47	7020	20240416	6.55	9390	-20.34	20240109	7020	6.55	20240416	16430	-54.47	20230712	7020	6.55	20240416	0.82	N	277880	500	100 억	72807	N	N	N	N
138	20240708	161036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7490	10	2	0.13	243423630	32487	32.83	7500	7530	7470	9720	5240	7480	7492.96	0.35	1317	8200	7840	7640	7280	7080	7740	7180	101	2240	500	5380	10	1	20160832	1510	-36.72	1.91	12	0.16	-204.00	3920.00	16430	20230712	-54.41	7020	20240416	6.70	9390	-20.23	20240109	7020	6.70	20240416	16430	-54.41	20230712	7020	6.70	20240416	0.80	N	277880	500	100 억	71368	N	N	N	N
139	20240708	151038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7490	10	2	0.13	229829020	30670	30.99	7500	7530	7470	9720	5240	7480	7493.61	0.35	1359	8200	7840	7640	7280	7080	7740	7180	101	2240	500	5380	10	1	20160832	1510	-36.72	1.91	12	0.15	-204.00	3920.00	16430	20230712	-54.41	7020	20240416	6.70	9390	-20.23	20240109	7020	6.70	20240416	16430	-54.41	20230712	7020	6.70	20240416	0.80	N	277880	500	100 억	71368	N	N	N	N
140	20240708	141041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7480	0	3	0.00	216390970	28874	29.18	7500	7530	7470	9720	5240	7480	7494.32	0.35	1359	8200	7840	7640	7280	7080	7740	7180	101	2240	500	5380	10	1	20160832	1508	-36.67	1.91	12	0.14	-204.00	3920.00	16430	20230712	-54.47	7020	20240416	6.55	9390	-20.34	20240109	7020	6.55	20240416	16430	-54.47	20230712	7020	6.55	20240416	0.80	N	277880	500	100 억	71368	N	N	N	N
141	20240708	131036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7490	10	2	0.13	174768340	23319	23.57	7500	7530	7470	9720	5240	7480	7494.68	0.35	1359	8200	7840	7640	7280	7080	7740	7180	101	2240	500	5380	10	1	20160832	1510	-36.72	1.91	12	0.12	-204.00	3920.00	16430	20230712	-54.41	7020	20240416	6.70	9390	-20.23	20240109	7020	6.70	20240416	16430	-54.41	20230712	7020	6.70	20240416	0.80	N	277880	500	100 억	71368	N	N	N	N
142	20240708	121038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7480	0	3	0.00	151286920	20184	20.40	7500	7530	7470	9720	5240	7480	7495.39	0.35	1552	8200	7840	7640	7280	7080	7740	7180	101	2240	500	5380	10	1	20160832	1508	-36.67	1.91	12	0.10	-204.00	3920.00	16430	20230712	-54.47	7020	20240416	6.55	9390	-20.34	20240109	7020	6.55	20240416	16430	-54.47	20230712	7020	6.55	20240416	0.80	N	277880	500	100 억	71368	N	N	N	N
143	20240708	111035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7520	40	2	0.53	111529050	14888	15.05	7500	7530	7470	9720	5240	7480	7491.20	0.35	1552	8200	7840	7640	7280	7080	7740	7180	101	2240	500	5380	10	1	20160832	1516	-36.86	1.92	12	0.07	-204.00	3920.00	16430	20230712	-54.23	7020	20240416	7.12	9390	-19.91	20240109	7020	7.12	20240416	16430	-54.23	20230712	7020	7.12	20240416	0.80	N	277880	500	100 억	71368	N	N	N	N
144	20240708	101036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7480	0	3	0.00	74073090	9888	9.99	7500	7530	7470	9720	5240	7480	7491.21	0.35	-547	8200	7840	7640	7280	7080	7740	7180	101	2240	500	5380	10	1	20160832	1508	-36.67	1.91	12	0.05	-204.00	3920.00	16430	20230712	-54.47	7020	20240416	6.55	9390	-20.34	20240109	7020	6.55	20240416	16430	-54.47	20230712	7020	6.55	20240416	0.80	N	277880	500	100 억	71368	N	N	N	N
145	20240708	091035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7520	40	2	0.53	11090120	1478	1.49	7500	7530	7500	9720	5240	7480	7503.46	0.35	-122	8200	7840	7640	7280	7080	7740	7180	101	2240	500	5380	10	1	20160832	1516	-36.86	1.92	12	0.01	-204.00	3920.00	16430	20230712	-54.23	7020	20240416	7.12	9390	-19.91	20240109	7020	7.12	20240416	16430	-54.23	20230712	7020	7.12	20240416	0.80	N	277880	500	100 억	71368	N	N	N	N
146	20240705	161031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7480	-420	5	-5.32	743613930	98130	406.40	7900	8000	7440	10270	5530	7900	7577.91	0.40	-8125	8166	8032	7916	7782	7666	7975	7725	101	2370	500	5680	10	1	20160832	1508	-36.67	1.91	12	0.49	-204.00	3920.00	16430	20230712	-54.47	7020	20240416	6.55	9390	-20.34	20240109	7020	6.55	20240416	16430	-54.47	20230712	7020	6.55	20240416	0.82	N	277880	500	100 억	80282	N	N	N	N
147	20240705	151034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7470	-430	5	-5.44	710199520	93663	387.90	7900	8000	7440	10270	5530	7900	7582.50	0.40	-7673	8166	8032	7916	7782	7666	7975	7725	101	2370	500	5680	10	1	20160832	1506	-36.62	1.91	12	0.46	-204.00	3920.00	16430	20230712	-54.53	7020	20240416	6.41	9390	-20.45	20240109	7020	6.41	20240416	16430	-54.53	20230712	7020	6.41	20240416	0.82	N	277880	500	100 억	80282	N	N	N	N
148	20240705	141036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7450	-450	5	-5.70	616716910	81135	336.02	7900	8000	7440	10270	5530	7900	7601.12	0.40	-7915	8166	8032	7916	7782	7666	7975	7725	101	2370	500	5680	10	1	20160832	1502	-36.52	1.90	12	0.40	-204.00	3920.00	16430	20230712	-54.66	7020	20240416	6.13	9390	-20.66	20240109	7020	6.13	20240416	16430	-54.66	20230712	7020	6.13	20240416	0.82	N	277880	500	100 억	80282	N	N	N	N
149	20240705	131033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7460	-440	5	-5.57	525669330	68933	285.48	7900	8000	7440	10270	5530	7900	7625.80	0.40	-6019	8166	8032	7916	7782	7666	7975	7725	101	2370	500	5680	10	1	20160832	1504	-36.57	1.90	12	0.34	-204.00	3920.00	16430	20230712	-54.60	7020	20240416	6.27	9390	-20.55	20240109	7020	6.27	20240416	16430	-54.60	20230712	7020	6.27	20240416	0.82	N	277880	500	100 억	80282	N	N	N	N
150	20240705	121034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7530	-370	5	-4.68	355235110	46191	191.30	7900	8000	7510	10270	5530	7900	7690.57	0.40	-4070	8166	8032	7916	7782	7666	7975	7725	101	2370	500	5680	10	1	20160832	1518	-36.91	1.92	12	0.23	-204.00	3920.00	16430	20230712	-54.17	7020	20240416	7.26	9390	-19.81	20240109	7020	7.26	20240416	16430	-54.17	20230712	7020	7.26	20240416	0.82	N	277880	500	100 억	80282	N	N	N	N
151	20240705	111031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7650	-250	5	-3.16	196534080	25300	104.78	7900	8000	7640	10270	5530	7900	7768.15	0.40	-1775	8166	8032	7916	7782	7666	7975	7725	101	2370	500	5680	10	1	20160832	1542	-37.50	1.95	12	0.13	-204.00	3920.00	16430	20230712	-53.44	7020	20240416	8.97	9390	-18.53	20240109	7020	8.97	20240416	16430	-53.44	20230712	7020	8.97	20240416	0.82	N	277880	500	100 억	80282	N	N	N	N
152	20240705	101031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7800	-100	5	-1.27	97663560	12498	51.76	7900	8000	7760	10270	5530	7900	7814.34	0.40	1523	8166	8032	7916	7782	7666	7975	7725	101	2370	500	5680	10	1	20160832	1573	-38.24	1.99	12	0.06	-204.00	3920.00	16430	20230712	-52.53	7020	20240416	11.11	9390	-16.93	20240109	7020	11.11	20240416	16430	-52.53	20230712	7020	11.11	20240416	0.82	N	277880	500	100 억	80282	N	N	N	N
153	20240705	091033	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7810	-90	5	-1.14	11599940	1471	6.09	7900	8000	7800	10270	5530	7900	7885.75	0.40	-79	8166	8032	7916	7782	7666	7975	7725	101	2370	500	5680	10	1	20160832	1575	-38.28	1.99	12	0.01	-204.00	3920.00	16430	20230712	-52.47	7020	20240416	11.25	9390	-16.83	20240109	7020	11.25	20240416	16430	-52.47	20230712	7020	11.25	20240416	0.82	N	277880	500	100 억	80282	N	N	N	N
154	20240704	161026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7900	-110	5	-1.37	191156900	24046	49.48	7960	8050	7800	10410	5610	8010	7949.63	0.42	-5244	8283	8146	8013	7876	7743	8215	7945	101	2400	500	5760	10	1	20160832	1593	-38.73	2.02	12	0.12	-204.00	3920.00	16430	20230712	-51.92	7020	20240416	12.54	9390	-15.87	20240109	7020	12.54	20240416	16430	-51.92	20230712	7020	12.54	20240416	0.83	N	277880	500	100 억	85526	N	N	N	N
155	20240704	151031	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7890	-120	5	-1.50	187820520	23623	48.61	7960	8050	7800	10410	5610	8010	7950.75	0.42	-5201	8283	8146	8013	7876	7743	8215	7945	101	2400	500	5760	10	1	20160832	1591	-38.68	2.01	12	0.12	-204.00	3920.00	16430	20230712	-51.98	7020	20240416	12.39	9390	-15.97	20240109	7020	12.39	20240416	16430	-51.98	20230712	7020	12.39	20240416	0.83	N	277880	500	100 억	85526	N	N	N	N
156	20240704	141030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7900	-110	5	-1.37	176386870	22172	45.62	7960	8050	7800	10410	5610	8010	7955.39	0.42	-5164	8283	8146	8013	7876	7743	8215	7945	101	2400	500	5760	10	1	20160832	1593	-38.73	2.02	12	0.11	-204.00	3920.00	16430	20230712	-51.92	7020	20240416	12.54	9390	-15.87	20240109	7020	12.54	20240416	16430	-51.92	20230712	7020	12.54	20240416	0.83	N	277880	500	100 억	85526	N	N	N	N
157	20240704	131030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7870	-140	5	-1.75	167468790	21040	43.29	7960	8050	7800	10410	5610	8010	7959.54	0.42	-5074	8283	8146	8013	7876	7743	8215	7945	101	2400	500	5760	10	1	20160832	1587	-38.58	2.01	12	0.10	-204.00	3920.00	16430	20230712	-52.10	7020	20240416	12.11	9390	-16.19	20240109	7020	12.11	20240416	16430	-52.10	20230712	7020	12.11	20240416	0.83	N	277880	500	100 억	85526	N	N	N	N
158	20240704	121030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7810	-200	5	-2.50	156342060	19623	40.38	7960	8050	7800	10410	5610	8010	7967.29	0.42	-5089	8283	8146	8013	7876	7743	8215	7945	101	2400	500	5760	10	1	20160832	1575	-38.28	1.99	12	0.10	-204.00	3920.00	16430	20230712	-52.47	7020	20240416	11.25	9390	-16.83	20240109	7020	11.25	20240416	16430	-52.47	20230712	7020	11.25	20240416	0.83	N	277880	500	100 억	85526	N	N	N	N
159	20240704	111028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8000	-10	5	-0.12	117477770	14695	30.24	7960	8050	7930	10410	5610	8010	7994.40	0.42	-3835	8283	8146	8013	7876	7743	8215	7945	101	2400	500	5760	10	1	20160832	1613	-39.22	2.04	12	0.07	-204.00	3920.00	16430	20230712	-51.31	7020	20240416	13.96	9390	-14.80	20240109	7020	13.96	20240416	16430	-51.31	20230712	7020	13.96	20240416	0.83	N	277880	500	100 억	85526	N	N	N	N
160	20240704	101029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8030	20	2	0.25	80086370	10022	20.62	7960	8050	7930	10410	5610	8010	7991.06	0.42	-1646	8283	8146	8013	7876	7743	8215	7945	101	2400	500	5760	10	1	20160832	1619	-39.36	2.05	12	0.05	-204.00	3920.00	16430	20230712	-51.13	7020	20240416	14.39	9390	-14.48	20240109	7020	14.39	20240416	16430	-51.13	20230712	7020	14.39	20240416	0.83	N	277880	500	100 억	85526	N	N	N	N
161	20240704	091030	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7990	-20	5	-0.25	22737320	2855	5.87	7960	8010	7930	10410	5610	8010	7964.04	0.42	-186	8283	8146	8013	7876	7743	8215	7945	101	2400	500	5760	10	1	20160832	1611	-39.17	2.04	12	0.01	-204.00	3920.00	16430	20230712	-51.37	7020	20240416	13.82	9390	-14.91	20240109	7020	13.82	20240416	16430	-51.37	20230712	7020	13.82	20240416	0.83	N	277880	500	100 억	85526	N	N	N	N
162	20240703	161024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8010	190	2	2.43	385765680	48002	69.48	7880	8150	7880	10160	5480	7820	8036.86	0.45	-4756	8466	8142	7926	7602	7386	8035	7495	101	2340	500	5630	10	1	20160832	1615	-39.26	2.04	12	0.24	-204.00	3920.00	16430	20230712	-51.25	7020	20240416	14.10	9390	-14.70	20240109	7020	14.10	20240416	16430	-51.25	20230712	7020	14.10	20240416	0.84	N	277880	500	100 억	90282	N	N	N	N
163	20240703	151028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8000	180	2	2.30	372164470	46303	67.02	7880	8150	7880	10160	5480	7820	8038.01	0.45	-4629	8466	8142	7926	7602	7386	8035	7495	101	2340	500	5630	10	1	20160832	1613	-39.22	2.04	12	0.23	-204.00	3920.00	16430	20230712	-51.31	7020	20240416	13.96	9390	-14.80	20240109	7020	13.96	20240416	16430	-51.31	20230712	7020	13.96	20240416	0.84	N	277880	500	100 억	90282	N	N	N	N
164	20240703	141028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7960	140	2	1.79	344038570	42775	61.91	7880	8150	7880	10160	5480	7820	8043.45	0.45	-4614	8466	8142	7926	7602	7386	8035	7495	101	2340	500	5630	10	1	20160832	1605	-39.02	2.03	12	0.21	-204.00	3920.00	16430	20230712	-51.55	7020	20240416	13.39	9390	-15.23	20240109	7020	13.39	20240416	16430	-51.55	20230712	7020	13.39	20240416	0.84	N	277880	500	100 억	90282	N	N	N	N
165	20240703	131026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8000	180	2	2.30	321559440	39948	57.82	7880	8150	7880	10160	5480	7820	8049.97	0.45	-4959	8466	8142	7926	7602	7386	8035	7495	101	2340	500	5630	10	1	20160832	1613	-39.22	2.04	12	0.20	-204.00	3920.00	16430	20230712	-51.31	7020	20240416	13.96	9390	-14.80	20240109	7020	13.96	20240416	16430	-51.31	20230712	7020	13.96	20240416	0.84	N	277880	500	100 억	90282	N	N	N	N
166	20240703	121026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7960	140	2	1.79	295160580	36640	53.03	7880	8150	7880	10160	5480	7820	8056.27	0.45	-4937	8466	8142	7926	7602	7386	8035	7495	101	2340	500	5630	10	1	20160832	1605	-39.02	2.03	12	0.18	-204.00	3920.00	16430	20230712	-51.55	7020	20240416	13.39	9390	-15.23	20240109	7020	13.39	20240416	16430	-51.55	20230712	7020	13.39	20240416	0.84	N	277880	500	100 억	90282	N	N	N	N
167	20240703	111029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7930	110	2	1.41	270558600	33565	48.58	7880	8150	7880	10160	5480	7820	8061.38	0.45	-4216	8466	8142	7926	7602	7386	8035	7495	101	2340	500	5630	10	1	20160832	1599	-38.87	2.02	12	0.17	-204.00	3920.00	16430	20230712	-51.73	7020	20240416	12.96	9390	-15.55	20240109	7020	12.96	20240416	16430	-51.73	20230712	7020	12.96	20240416	0.84	N	277880	500	100 억	90282	N	N	N	N
168	20240703	101029	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8050	230	2	2.94	219721530	27199	39.37	7880	8150	7880	10160	5480	7820	8079.15	0.45	-2795	8466	8142	7926	7602	7386	8035	7495	101	2340	500	5630	10	1	20160832	1623	-39.46	2.05	12	0.13	-204.00	3920.00	16430	20230712	-51.00	7020	20240416	14.67	9390	-14.27	20240109	7020	14.67	20240416	16430	-51.00	20230712	7020	14.67	20240416	0.84	N	277880	500	100 억	90282	N	N	N	N
169	20240703	091025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8030	210	2	2.69	17598980	2209	3.20	7880	8050	7880	10160	5480	7820	7973.19	0.45	-620	8466	8142	7926	7602	7386	8035	7495	101	2340	500	5630	10	1	20160832	1619	-39.36	2.05	12	0.01	-204.00	3920.00	16430	20230712	-51.13	7020	20240416	14.39	9390	-14.48	20240109	7020	14.39	20240416	16430	-51.13	20230712	7020	14.39	20240416	0.84	N	277880	500	100 억	90282	N	N	N	N
170	20240702	161022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7820	60	2	0.77	545902480	68941	141.96	7990	8250	7710	10080	5440	7760	7918.40	0.59	-7995	8066	7912	7706	7552	7346	7990	7630	101	2320	500	5580	10	1	20160832	1577	-38.33	1.99	12	0.34	-204.00	3920.00	16430	20230712	-52.40	7020	20240416	11.40	9390	-16.72	20240109	7020	11.40	20240416	16430	-52.40	20230712	7020	11.40	20240416	0.84	N	277880	500	100 억	118340	N	N	N	N
171	20240702	151025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7840	80	2	1.03	517349210	65288	134.43	7990	8250	7710	10080	5440	7760	7924.11	0.59	-5861	8066	7912	7706	7552	7346	7990	7630	101	2320	500	5580	10	1	20160832	1581	-38.43	2.00	12	0.32	-204.00	3920.00	16430	20230712	-52.28	7020	20240416	11.68	9390	-16.51	20240109	7020	11.68	20240416	16430	-52.28	20230712	7020	11.68	20240416	0.84	N	277880	500	100 억	118340	N	N	N	N
172	20240702	141025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7840	80	2	1.03	482394530	60839	125.27	7990	8250	7710	10080	5440	7760	7929.03	0.59	-6416	8066	7912	7706	7552	7346	7990	7630	101	2320	500	5580	10	1	20160832	1581	-38.43	2.00	12	0.30	-204.00	3920.00	16430	20230712	-52.28	7020	20240416	11.68	9390	-16.51	20240109	7020	11.68	20240416	16430	-52.28	20230712	7020	11.68	20240416	0.84	N	277880	500	100 억	118340	N	N	N	N
173	20240702	131024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7790	30	2	0.39	211061990	27037	55.67	7990	7990	7710	10080	5440	7760	7806.41	0.59	-6135	8066	7912	7706	7552	7346	7990	7630	101	2320	500	5580	10	1	20160832	1571	-38.19	1.99	12	0.13	-204.00	3920.00	16430	20230712	-52.59	7020	20240416	10.97	9390	-17.04	20240109	7020	10.97	20240416	16430	-52.59	20230712	7020	10.97	20240416	0.84	N	277880	500	100 억	118340	N	N	N	N
174	20240702	121025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7780	20	2	0.26	182533470	23372	48.13	7990	7990	7710	10080	5440	7760	7809.92	0.59	-4793	8066	7912	7706	7552	7346	7990	7630	101	2320	500	5580	10	1	20160832	1569	-38.14	1.98	12	0.12	-204.00	3920.00	16430	20230712	-52.65	7020	20240416	10.83	9390	-17.15	20240109	7020	10.83	20240416	16430	-52.65	20230712	7020	10.83	20240416	0.84	N	277880	500	100 억	118340	N	N	N	N
175	20240702	111024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7840	80	2	1.03	159576870	20427	42.06	7990	7990	7710	10080	5440	7760	7812.06	0.59	-3071	8066	7912	7706	7552	7346	7990	7630	101	2320	500	5580	10	1	20160832	1581	-38.43	2.00	12	0.10	-204.00	3920.00	16430	20230712	-52.28	7020	20240416	11.68	9390	-16.51	20240109	7020	11.68	20240416	16430	-52.28	20230712	7020	11.68	20240416	0.84	N	277880	500	100 억	118340	N	N	N	N
176	20240702	101024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7770	10	2	0.13	114552630	14659	30.18	7990	7990	7710	10080	5440	7760	7814.49	0.59	-4441	8066	7912	7706	7552	7346	7990	7630	101	2320	500	5580	10	1	20160832	1566	-38.09	1.98	12	0.07	-204.00	3920.00	16430	20230712	-52.71	7020	20240416	10.68	9390	-17.25	20240109	7020	10.68	20240416	16430	-52.71	20230712	7020	10.68	20240416	0.84	N	277880	500	100 억	118340	N	N	N	N
177	20240702	091025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7820	60	2	0.77	52897410	6714	13.82	7990	7990	7820	10080	5440	7760	7878.67	0.59	-4583	8066	7912	7706	7552	7346	7990	7630	101	2320	500	5580	10	1	20160832	1577	-38.33	1.99	12	0.03	-204.00	3920.00	16430	20230712	-52.40	7020	20240416	11.40	9390	-16.72	20240109	7020	11.40	20240416	16430	-52.40	20230712	7020	11.40	20240416	0.84	N	277880	500	100 억	118340	N	N	N	N
178	20240701	161020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7760	240	2	3.19	374603090	48495	175.78	7520	7860	7500	9770	5270	7520	7724.57	0.49	4922	7720	7620	7540	7440	7360	7580	7400	101	2250	500	5410	10	1	20160832	1564	-38.04	1.98	12	0.24	-204.00	3920.00	16430	20230712	-52.77	7020	20240416	10.54	9390	-17.36	20240109	7020	10.54	20240416	16430	-52.77	20230712	7020	10.54	20240416	0.83	N	277880	500	100 억	98395	N	N	N	N
179	20240701	151023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7820	300	2	3.99	358615140	46441	168.34	7520	7860	7500	9770	5270	7520	7721.95	0.49	4844	7720	7620	7540	7440	7360	7580	7400	101	2250	500	5410	10	1	20160832	1577	-38.33	1.99	12	0.23	-204.00	3920.00	16430	20230712	-52.40	7020	20240416	11.40	9390	-16.72	20240109	7020	11.40	20240416	16430	-52.40	20230712	7020	11.40	20240416	0.83	N	277880	500	100 억	98395	N	N	N	N
180	20240701	141021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7840	320	2	4.26	351166030	45488	164.88	7520	7860	7500	9770	5270	7520	7719.97	0.49	4990	7720	7620	7540	7440	7360	7580	7400	101	2250	500	5410	10	1	20160832	1581	-38.43	2.00	12	0.23	-204.00	3920.00	16430	20230712	-52.28	7020	20240416	11.68	9390	-16.51	20240109	7020	11.68	20240416	16430	-52.28	20230712	7020	11.68	20240416	0.83	N	277880	500	100 억	98395	N	N	N	N
181	20240701	131021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7790	270	2	3.59	299474810	38886	140.95	7520	7850	7500	9770	5270	7520	7701.35	0.49	5217	7720	7620	7540	7440	7360	7580	7400	101	2250	500	5410	10	1	20160832	1571	-38.19	1.99	12	0.19	-204.00	3920.00	16430	20230712	-52.59	7020	20240416	10.97	9390	-17.04	20240109	7020	10.97	20240416	16430	-52.59	20230712	7020	10.97	20240416	0.83	N	277880	500	100 억	98395	N	N	N	N
182	20240701	121022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7820	300	2	3.99	275136580	35760	129.62	7520	7850	7500	9770	5270	7520	7693.98	0.49	5624	7720	7620	7540	7440	7360	7580	7400	101	2250	500	5410	10	1	20160832	1577	-38.33	1.99	12	0.18	-204.00	3920.00	16430	20230712	-52.40	7020	20240416	11.40	9390	-16.72	20240109	7020	11.40	20240416	16430	-52.40	20230712	7020	11.40	20240416	0.83	N	277880	500	100 억	98395	N	N	N	N
183	20240701	111018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7820	300	2	3.99	212724730	27769	100.66	7520	7850	7500	9770	5270	7520	7660.51	0.49	7092	7720	7620	7540	7440	7360	7580	7400	101	2250	500	5410	10	1	20160832	1577	-38.33	1.99	12	0.14	-204.00	3920.00	16430	20230712	-52.40	7020	20240416	11.40	9390	-16.72	20240109	7020	11.40	20240416	16430	-52.40	20230712	7020	11.40	20240416	0.83	N	277880	500	100 억	98395	N	N	N	N
184	20240701	101018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7670	150	2	1.99	112621130	14807	53.67	7520	7670	7500	9770	5270	7520	7605.94	0.49	2470	7720	7620	7540	7440	7360	7580	7400	101	2250	500	5410	10	1	20160832	1546	-37.60	1.96	12	0.07	-204.00	3920.00	16430	20230712	-53.32	7020	20240416	9.26	9390	-18.32	20240109	7020	9.26	20240416	16430	-53.32	20230712	7020	9.26	20240416	0.83	N	277880	500	100 억	98395	N	N	N	N
185	20240701	091016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7530	10	2	0.13	16434340	2186	7.92	7520	7530	7500	9770	5270	7520	7518.00	0.49	439	7720	7620	7540	7440	7360	7580	7400	101	2250	500	5410	10	1	20160832	1518	-36.91	1.92	12	0.01	-204.00	3920.00	16430	20230712	-54.17	7020	20240416	7.26	9390	-19.81	20240109	7020	7.26	20240416	16430	-54.17	20230712	7020	7.26	20240416	0.83	N	277880	500	100 억	98395	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History