KissMeData/290520/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161124	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2445	-45	5	-1.81	19763795	8082	118.00	2465	2490	2425	3235	1745	2490	2445.41	0.38	-1398	2596	2542	2486	2432	2376	2515	2405	80	745	500	1740	5	1	15929362	389	-11.64	0.64	12	0.05	-210.00	3826.00	5520	20230814	-55.71	2425	20240731	0.82	4990	-51.00	20240326	2425	0.82	20240731	5520	-55.71	20230814	2425	0.82	20240731	0.38	N	290520	500	79 억	61090	N	N	N	N
3	20240731	151141	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2450	-40	5	-1.61	15403390	6304	92.04	2465	2490	2425	3235	1745	2490	2443.43	0.38	-1394	2596	2542	2486	2432	2376	2515	2405	80	745	500	1740	5	1	15929362	390	-11.67	0.64	12	0.04	-210.00	3826.00	5520	20230814	-55.62	2425	20240731	1.03	4990	-50.90	20240326	2425	1.03	20240731	5520	-55.62	20230814	2425	1.03	20240731	0.38	N	290520	500	79 억	61090	N	N	N	N
4	20240731	141141	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2445	-45	5	-1.81	10171775	4156	60.68	2465	2490	2425	3235	1745	2490	2447.49	0.38	-1055	2596	2542	2486	2432	2376	2515	2405	80	745	500	1740	5	1	15929362	389	-11.64	0.64	12	0.03	-210.00	3826.00	5520	20230814	-55.71	2425	20240731	0.82	4990	-51.00	20240326	2425	0.82	20240731	5520	-55.71	20230814	2425	0.82	20240731	0.38	N	290520	500	79 억	61090	N	N	N	N
5	20240731	131136	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2440	-50	5	-2.01	8498895	3470	50.66	2465	2490	2425	3235	1745	2490	2449.25	0.38	-786	2596	2542	2486	2432	2376	2515	2405	80	745	500	1740	5	1	15929362	389	-11.62	0.64	12	0.02	-210.00	3826.00	5520	20230814	-55.80	2425	20240731	0.62	4990	-51.10	20240326	2425	0.62	20240731	5520	-55.80	20230814	2425	0.62	20240731	0.38	N	290520	500	79 억	61090	N	N	N	N
6	20240731	121135	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2445	-45	5	-1.81	8196860	3346	48.85	2465	2490	2425	3235	1745	2490	2449.75	0.38	-672	2596	2542	2486	2432	2376	2515	2405	80	745	500	1740	5	1	15929362	389	-11.64	0.64	12	0.02	-210.00	3826.00	5520	20230814	-55.71	2425	20240731	0.82	4990	-51.00	20240326	2425	0.82	20240731	5520	-55.71	20230814	2425	0.82	20240731	0.38	N	290520	500	79 억	61090	N	N	N	N
7	20240731	111139	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2450	-40	5	-1.61	7361455	3004	43.86	2465	2490	2425	3235	1745	2490	2450.55	0.38	-362	2596	2542	2486	2432	2376	2515	2405	80	745	500	1740	5	1	15929362	390	-11.67	0.64	12	0.02	-210.00	3826.00	5520	20230814	-55.62	2425	20240731	1.03	4990	-50.90	20240326	2425	1.03	20240731	5520	-55.62	20230814	2425	1.03	20240731	0.38	N	290520	500	79 억	61090	N	N	N	N
8	20240731	101134	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2450	-40	5	-1.61	5048035	2058	30.05	2465	2490	2425	3235	1745	2490	2452.88	0.38	-104	2596	2542	2486	2432	2376	2515	2405	80	745	500	1740	5	1	15929362	390	-11.67	0.64	12	0.01	-210.00	3826.00	5520	20230814	-55.62	2425	20240731	1.03	4990	-50.90	20240326	2425	1.03	20240731	5520	-55.62	20230814	2425	1.03	20240731	0.38	N	290520	500	79 억	61090	N	N	N	N
9	20240731	091135	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2445	-45	5	-1.81	2860680	1167	17.04	2465	2465	2425	3235	1745	2490	2451.31	0.38	154	2596	2542	2486	2432	2376	2515	2405	80	745	500	1740	5	1	15929362	389	-11.64	0.64	12	0.01	-210.00	3826.00	5520	20230814	-55.71	2425	20240731	0.82	4990	-51.00	20240326	2425	0.82	20240731	5520	-55.71	20230814	2425	0.82	20240731	0.38	N	290520	500	79 억	61090	N	N	N	N
10	20240730	161105	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2490	-20	5	-0.80	16985295	6849	82.70	2510	2540	2430	3260	1760	2510	2479.97	0.39	-877	2603	2556	2503	2456	2403	2580	2480	80	750	500	1750	5	1	15929362	397	-11.86	0.65	12	0.04	-210.00	3826.00	5540	20230724	-55.05	2430	20240730	2.47	4990	-50.10	20240326	2430	2.47	20240730	5520	-54.89	20230814	2430	2.47	20240730	0.38	N	290520	500	79 억	61953	N	N	N	N
11	20240730	151129	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2485	-25	5	-1.00	15860975	6396	77.23	2510	2540	2430	3260	1760	2510	2479.83	0.39	-610	2603	2556	2503	2456	2403	2580	2480	80	750	500	1750	5	1	15929362	396	-11.83	0.65	12	0.04	-210.00	3826.00	5540	20230724	-55.14	2430	20240730	2.26	4990	-50.20	20240326	2430	2.26	20240730	5520	-54.98	20230814	2430	2.26	20240730	0.38	N	290520	500	79 억	61953	N	N	N	N
12	20240730	141115	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2495	-15	5	-0.60	14446040	5824	70.32	2510	2540	2430	3260	1760	2510	2480.43	0.39	-408	2603	2556	2503	2456	2403	2580	2480	80	750	500	1750	5	1	15929362	397	-11.88	0.65	12	0.04	-210.00	3826.00	5540	20230724	-54.96	2430	20240730	2.67	4990	-50.00	20240326	2430	2.67	20240730	5520	-54.80	20230814	2430	2.67	20240730	0.38	N	290520	500	79 억	61953	N	N	N	N
13	20240730	131120	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2495	-15	5	-0.60	12800535	5162	62.33	2510	2540	2430	3260	1760	2510	2479.76	0.39	-158	2603	2556	2503	2456	2403	2580	2480	80	750	500	1750	5	1	15929362	397	-11.88	0.65	12	0.03	-210.00	3826.00	5540	20230724	-54.96	2430	20240730	2.67	4990	-50.00	20240326	2430	2.67	20240730	5520	-54.80	20230814	2430	2.67	20240730	0.38	N	290520	500	79 억	61953	N	N	N	N
14	20240730	121111	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2505	-5	5	-0.20	8500850	3435	41.48	2510	2540	2430	3260	1760	2510	2474.77	0.39	387	2603	2556	2503	2456	2403	2580	2480	80	750	500	1750	5	1	15929362	399	-11.93	0.65	12	0.02	-210.00	3826.00	5540	20230724	-54.78	2430	20240730	3.09	4990	-49.80	20240326	2430	3.09	20240730	5520	-54.62	20230814	2430	3.09	20240730	0.38	N	290520	500	79 억	61953	N	N	N	N
15	20240730	111116	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2485	-25	5	-1.00	8182730	3307	39.93	2510	2540	2430	3260	1760	2510	2474.37	0.39	407	2603	2556	2503	2456	2403	2580	2480	80	750	500	1750	5	1	15929362	396	-11.83	0.65	12	0.02	-210.00	3826.00	5540	20230724	-55.14	2430	20240730	2.26	4990	-50.20	20240326	2430	2.26	20240730	5520	-54.98	20230814	2430	2.26	20240730	0.38	N	290520	500	79 억	61953	N	N	N	N
16	20240730	101128	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2485	-25	5	-1.00	7766345	3139	37.90	2510	2540	2430	3260	1760	2510	2474.15	0.39	554	2603	2556	2503	2456	2403	2580	2480	80	750	500	1750	5	1	15929362	396	-11.83	0.65	12	0.02	-210.00	3826.00	5540	20230724	-55.14	2430	20240730	2.26	4990	-50.20	20240326	2430	2.26	20240730	5520	-54.98	20230814	2430	2.26	20240730	0.38	N	290520	500	79 억	61953	N	N	N	N
17	20240730	091131	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2485	-25	5	-1.00	5884945	2380	28.74	2510	2540	2430	3260	1760	2510	2472.67	0.39	742	2603	2556	2503	2456	2403	2580	2480	80	750	500	1750	5	1	15929362	396	-11.83	0.65	12	0.01	-210.00	3826.00	5540	20230724	-55.14	2430	20240730	2.26	4990	-50.20	20240326	2430	2.26	20240730	5520	-54.98	20230814	2430	2.26	20240730	0.38	N	290520	500	79 억	61953	N	N	N	N
18	20240729	161105	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2510	5	2	0.20	20840840	8279	91.97	2505	2550	2450	3255	1755	2505	2517.31	0.40	-1837	2555	2530	2505	2480	2455	2542	2492	80	750	500	1750	5	1	15929362	400	-11.95	0.66	12	0.05	-210.00	3826.00	5880	20230721	-57.31	2450	20240729	2.45	4990	-49.70	20240326	2450	2.45	20240729	5520	-54.53	20230814	2450	2.45	20240729	0.37	N	290520	500	79 억	63790	N	N	N	N
19	20240729	151121	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2505	0	3	0.00	20534830	8157	90.61	2505	2550	2450	3255	1755	2505	2517.45	0.40	-1820	2555	2530	2505	2480	2455	2542	2492	80	750	500	1750	5	1	15929362	399	-11.93	0.65	12	0.05	-210.00	3826.00	5880	20230721	-57.40	2450	20240729	2.24	4990	-49.80	20240326	2450	2.24	20240729	5520	-54.62	20230814	2450	2.24	20240729	0.37	N	290520	500	79 억	63790	N	N	N	N
20	20240729	141129	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2510	5	2	0.20	17453225	6926	76.94	2505	2550	2450	3255	1755	2505	2519.96	0.40	-1409	2555	2530	2505	2480	2455	2542	2492	80	750	500	1750	5	1	15929362	400	-11.95	0.66	12	0.04	-210.00	3826.00	5880	20230721	-57.31	2450	20240729	2.45	4990	-49.70	20240326	2450	2.45	20240729	5520	-54.53	20230814	2450	2.45	20240729	0.37	N	290520	500	79 억	63790	N	N	N	N
21	20240729	131125	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2515	10	2	0.40	15569750	6173	68.57	2505	2550	2450	3255	1755	2505	2522.23	0.40	-1239	2555	2530	2505	2480	2455	2542	2492	80	750	500	1750	5	1	15929362	401	-11.98	0.66	12	0.04	-210.00	3826.00	5880	20230721	-57.23	2450	20240729	2.65	4990	-49.60	20240326	2450	2.65	20240729	5520	-54.44	20230814	2450	2.65	20240729	0.37	N	290520	500	79 억	63790	N	N	N	N
22	20240729	121125	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2520	15	2	0.60	13379265	5301	58.89	2505	2550	2450	3255	1755	2505	2523.91	0.40	-1136	2555	2530	2505	2480	2455	2542	2492	80	750	500	1750	5	1	15929362	401	-12.00	0.66	12	0.03	-210.00	3826.00	5880	20230721	-57.14	2450	20240729	2.86	4990	-49.50	20240326	2450	2.86	20240729	5520	-54.35	20230814	2450	2.86	20240729	0.37	N	290520	500	79 억	63790	N	N	N	N
23	20240729	111113	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2520	15	2	0.60	11446425	4534	50.37	2505	2550	2450	3255	1755	2505	2524.58	0.40	-835	2555	2530	2505	2480	2455	2542	2492	80	750	500	1750	5	1	15929362	401	-12.00	0.66	12	0.03	-210.00	3826.00	5880	20230721	-57.14	2450	20240729	2.86	4990	-49.50	20240326	2450	2.86	20240729	5520	-54.35	20230814	2450	2.86	20240729	0.37	N	290520	500	79 억	63790	N	N	N	N
24	20240729	101111	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2540	35	2	1.40	10478725	4151	46.11	2505	2550	2450	3255	1755	2505	2524.39	0.40	-686	2555	2530	2505	2480	2455	2542	2492	80	750	500	1750	5	1	15929362	405	-12.10	0.66	12	0.03	-210.00	3826.00	5880	20230721	-56.80	2450	20240729	3.67	4990	-49.10	20240326	2450	3.67	20240729	5520	-53.99	20230814	2450	3.67	20240729	0.37	N	290520	500	79 억	63790	N	N	N	N
25	20240729	091109	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2530	25	2	1.00	7038920	2793	31.03	2505	2550	2450	3255	1755	2505	2520.20	0.40	-612	2555	2530	2505	2480	2455	2542	2492	80	750	500	1750	5	1	15929362	403	-12.05	0.66	12	0.02	-210.00	3826.00	5880	20230721	-56.97	2450	20240729	3.27	4990	-49.30	20240326	2450	3.27	20240729	5520	-54.17	20230814	2450	3.27	20240729	0.37	N	290520	500	79 억	63790	N	N	N	N
26	20240726	161053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2505	5	2	0.20	22568920	9002	69.93	2480	2530	2480	3250	1750	2500	2507.10	0.41	-1646	2563	2531	2503	2471	2443	2530	2470	80	750	500	1750	5	1	15929362	399	-11.93	0.65	12	0.06	-210.00	3826.00	5880	20230721	-57.40	2470	20240724	1.42	4990	-49.80	20240326	2470	1.42	20240724	5520	-54.62	20230814	2470	1.42	20240724	0.40	N	290520	500	79 억	65436	N	N	N	N
27	20240726	151105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2505	5	2	0.20	19851825	7916	61.49	2480	2530	2480	3250	1750	2500	2507.81	0.41	-1213	2563	2531	2503	2471	2443	2530	2470	80	750	500	1750	5	1	15929362	399	-11.93	0.65	12	0.05	-210.00	3826.00	5880	20230721	-57.40	2470	20240724	1.42	4990	-49.80	20240326	2470	1.42	20240724	5520	-54.62	20230814	2470	1.42	20240724	0.40	N	290520	500	79 억	65436	N	N	N	N
28	20240726	141105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2515	15	2	0.60	15526565	6186	48.05	2480	2530	2480	3250	1750	2500	2509.95	0.41	-1169	2563	2531	2503	2471	2443	2530	2470	80	750	500	1750	5	1	15929362	401	-11.98	0.66	12	0.04	-210.00	3826.00	5880	20230721	-57.23	2470	20240724	1.82	4990	-49.60	20240326	2470	1.82	20240724	5520	-54.44	20230814	2470	1.82	20240724	0.40	N	290520	500	79 억	65436	N	N	N	N
29	20240726	131106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2510	10	2	0.40	14057805	5600	43.50	2480	2530	2480	3250	1750	2500	2510.32	0.41	-916	2563	2531	2503	2471	2443	2530	2470	80	750	500	1750	5	1	15929362	400	-11.95	0.66	12	0.04	-210.00	3826.00	5880	20230721	-57.31	2470	20240724	1.62	4990	-49.70	20240326	2470	1.62	20240724	5520	-54.53	20230814	2470	1.62	20240724	0.40	N	290520	500	79 억	65436	N	N	N	N
30	20240726	121110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2525	25	2	1.00	11204045	4464	34.68	2480	2530	2480	3250	1750	2500	2509.87	0.41	-594	2563	2531	2503	2471	2443	2530	2470	80	750	500	1750	5	1	15929362	402	-12.02	0.66	12	0.03	-210.00	3826.00	5880	20230721	-57.06	2470	20240724	2.23	4990	-49.40	20240326	2470	2.23	20240724	5520	-54.26	20230814	2470	2.23	20240724	0.40	N	290520	500	79 억	65436	N	N	N	N
31	20240726	111110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2520	20	2	0.80	8239530	3287	25.53	2480	2525	2480	3250	1750	2500	2506.70	0.41	-516	2563	2531	2503	2471	2443	2530	2470	80	750	500	1750	5	1	15929362	401	-12.00	0.66	12	0.02	-210.00	3826.00	5880	20230721	-57.14	2470	20240724	2.02	4990	-49.50	20240326	2470	2.02	20240724	5520	-54.35	20230814	2470	2.02	20240724	0.40	N	290520	500	79 억	65436	N	N	N	N
32	20240726	101103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2525	25	2	1.00	3717255	1486	11.54	2480	2525	2480	3250	1750	2500	2501.52	0.41	-112	2563	2531	2503	2471	2443	2530	2470	80	750	500	1750	5	1	15929362	402	-12.02	0.66	12	0.01	-210.00	3826.00	5880	20230721	-57.06	2470	20240724	2.23	4990	-49.40	20240326	2470	2.23	20240724	5520	-54.26	20230814	2470	2.23	20240724	0.40	N	290520	500	79 억	65436	N	N	N	N
33	20240726	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2495	-5	5	-0.20	270575	109	0.85	2480	2495	2480	3250	1750	2500	2482.34	0.41	-30	2563	2531	2503	2471	2443	2530	2470	80	750	500	1750	5	1	15929362	397	-11.88	0.65	12	0.00	-210.00	3826.00	5880	20230721	-57.57	2470	20240724	1.01	4990	-50.00	20240326	2470	1.01	20240724	5520	-54.80	20230814	2470	1.01	20240724	0.40	N	290520	500	79 억	65436	N	N	N	N
34	20240725	161100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2500	0	3	0.00	32289885	12873	41.59	2500	2535	2475	3250	1750	2500	2508.34	0.42	-1777	2666	2582	2526	2442	2386	2555	2415	80	750	500	1750	5	1	15929362	398	-11.90	0.65	12	0.08	-210.00	3826.00	5880	20230721	-57.48	2470	20240724	1.21	4990	-49.90	20240326	2470	1.21	20240724	5520	-54.71	20230814	2470	1.21	20240724	0.41	N	290520	500	79 억	67213	N	N	N	N
35	20240725	151112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2490	-10	5	-0.40	27915640	11119	35.93	2500	2535	2490	3250	1750	2500	2510.63	0.42	-1314	2666	2582	2526	2442	2386	2555	2415	80	750	500	1750	5	1	15929362	397	-11.86	0.65	12	0.07	-210.00	3826.00	5880	20230721	-57.65	2470	20240724	0.81	4990	-50.10	20240326	2470	0.81	20240724	5520	-54.89	20230814	2470	0.81	20240724	0.41	N	290520	500	79 억	67213	N	N	N	N
36	20240725	141109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2500	0	3	0.00	26432250	10524	34.00	2500	2535	2500	3250	1750	2500	2511.62	0.42	-1325	2666	2582	2526	2442	2386	2555	2415	80	750	500	1750	5	1	15929362	398	-11.90	0.65	12	0.07	-210.00	3826.00	5880	20230721	-57.48	2470	20240724	1.21	4990	-49.90	20240326	2470	1.21	20240724	5520	-54.71	20230814	2470	1.21	20240724	0.41	N	290520	500	79 억	67213	N	N	N	N
37	20240725	131102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2510	10	2	0.40	15870865	6303	20.37	2500	2535	2500	3250	1750	2500	2517.99	0.42	-950	2666	2582	2526	2442	2386	2555	2415	80	750	500	1750	5	1	15929362	400	-11.95	0.66	12	0.04	-210.00	3826.00	5880	20230721	-57.31	2470	20240724	1.62	4990	-49.70	20240326	2470	1.62	20240724	5520	-54.53	20230814	2470	1.62	20240724	0.41	N	290520	500	79 억	67213	N	N	N	N
38	20240725	121108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2530	30	2	1.20	13663775	5427	17.54	2500	2535	2500	3250	1750	2500	2517.74	0.42	-783	2666	2582	2526	2442	2386	2555	2415	80	750	500	1750	5	1	15929362	403	-12.05	0.66	12	0.03	-210.00	3826.00	5880	20230721	-56.97	2470	20240724	2.43	4990	-49.30	20240326	2470	2.43	20240724	5520	-54.17	20230814	2470	2.43	20240724	0.41	N	290520	500	79 억	67213	N	N	N	N
39	20240725	111105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2515	15	2	0.60	11639045	4623	14.94	2500	2535	2500	3250	1750	2500	2517.64	0.42	-544	2666	2582	2526	2442	2386	2555	2415	80	750	500	1750	5	1	15929362	401	-11.98	0.66	12	0.03	-210.00	3826.00	5880	20230721	-57.23	2470	20240724	1.82	4990	-49.60	20240326	2470	1.82	20240724	5520	-54.44	20230814	2470	1.82	20240724	0.41	N	290520	500	79 억	67213	N	N	N	N
40	20240725	101058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2510	10	2	0.40	9154830	3633	11.74	2500	2535	2500	3250	1750	2500	2519.91	0.42	-348	2666	2582	2526	2442	2386	2555	2415	80	750	500	1750	5	1	15929362	400	-11.95	0.66	12	0.02	-210.00	3826.00	5880	20230721	-57.31	2470	20240724	1.62	4990	-49.70	20240326	2470	1.62	20240724	5520	-54.53	20230814	2470	1.62	20240724	0.41	N	290520	500	79 억	67213	N	N	N	N
41	20240725	091054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2525	25	2	1.00	2218735	878	2.84	2500	2535	2500	3250	1750	2500	2527.03	0.42	-107	2666	2582	2526	2442	2386	2555	2415	80	750	500	1750	5	1	15929362	402	-12.02	0.66	12	0.01	-210.00	3826.00	5880	20230721	-57.06	2470	20240724	2.23	4990	-49.40	20240326	2470	2.23	20240724	5520	-54.26	20230814	2470	2.23	20240724	0.41	N	290520	500	79 억	67213	N	N	N	N
42	20240724	161053	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2500	-60	5	-2.34	77713455	30949	260.23	2545	2610	2470	3325	1795	2560	2511.03	0.42	642	2760	2660	2600	2500	2440	2710	2550	80	765	500	1790	5	1	15929362	398	-11.90	0.65	12	0.19	-210.00	3826.00	5880	20230721	-57.48	2470	20240724	1.21	4990	-49.90	20240326	2470	1.21	20240724	5540	-54.87	20230724	2470	1.21	20240724	0.42	N	290520	500	79 억	66571	N	N	N	N
43	20240724	151110	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2510	-50	5	-1.95	75482645	30058	252.74	2545	2610	2470	3325	1795	2560	2511.23	0.42	656	2760	2660	2600	2500	2440	2710	2550	80	765	500	1790	5	1	15929362	400	-11.95	0.66	12	0.19	-210.00	3826.00	5880	20230721	-57.31	2470	20240724	1.62	4990	-49.70	20240326	2470	1.62	20240724	5540	-54.69	20230724	2470	1.62	20240724	0.42	N	290520	500	79 억	66571	N	N	N	N
44	20240724	141103	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2510	-50	5	-1.95	62768920	24954	209.82	2545	2610	2470	3325	1795	2560	2515.39	0.42	877	2760	2660	2600	2500	2440	2710	2550	80	765	500	1790	5	1	15929362	400	-11.95	0.66	12	0.16	-210.00	3826.00	5880	20230721	-57.31	2470	20240724	1.62	4990	-49.70	20240326	2470	1.62	20240724	5540	-54.69	20230724	2470	1.62	20240724	0.42	N	290520	500	79 억	66571	N	N	N	N
45	20240724	131108	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2485	-75	5	-2.93	60914515	24210	203.57	2545	2610	2470	3325	1795	2560	2516.09	0.42	1180	2760	2660	2600	2500	2440	2710	2550	80	765	500	1790	5	1	15929362	396	-11.83	0.65	12	0.15	-210.00	3826.00	5880	20230721	-57.74	2470	20240724	0.61	4990	-50.20	20240326	2470	0.61	20240724	5540	-55.14	20230724	2470	0.61	20240724	0.42	N	290520	500	79 억	66571	N	N	N	N
46	20240724	121107	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2560	0	3	0.00	22391770	8795	73.95	2545	2610	2530	3325	1795	2560	2545.97	0.42	-1124	2760	2660	2600	2500	2440	2710	2550	80	765	500	1790	5	1	15929362	408	-12.19	0.67	12	0.06	-210.00	3826.00	5880	20230721	-56.46	2530	20240724	1.19	4990	-48.70	20240326	2530	1.19	20240724	5540	-53.79	20230724	2530	1.19	20240724	0.42	N	290520	500	79 억	66571	N	N	N	N
47	20240724	111104	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2540	-20	5	-0.78	17116090	6717	56.48	2545	2610	2535	3325	1795	2560	2548.17	0.42	-776	2760	2660	2600	2500	2440	2710	2550	80	765	500	1790	5	1	15929362	405	-12.10	0.66	12	0.04	-210.00	3826.00	5880	20230721	-56.80	2535	20240724	0.20	4990	-49.10	20240326	2535	0.20	20240724	5540	-54.15	20230724	2535	0.20	20240724	0.42	N	290520	500	79 억	66571	N	N	N	N
48	20240724	101131	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2555	-5	5	-0.20	6820580	2682	22.55	2545	2590	2540	3325	1795	2560	2543.09	0.42	-502	2760	2660	2600	2500	2440	2710	2550	80	765	500	1790	5	1	15929362	407	-12.17	0.67	12	0.02	-210.00	3826.00	5880	20230721	-56.55	2540	20240724	0.59	4990	-48.80	20240326	2540	0.59	20240724	5540	-53.88	20230724	2540	0.59	20240724	0.42	N	290520	500	79 억	66571	N	N	N	N
49	20240724	091055	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2550	-10	5	-0.39	2672770	1051	8.84	2545	2590	2540	3325	1795	2560	2543.07	0.42	-151	2760	2660	2600	2500	2440	2710	2550	80	765	500	1790	5	1	15929362	406	-12.14	0.67	12	0.01	-210.00	3826.00	5880	20230721	-56.63	2540	20240724	0.39	4990	-48.90	20240326	2540	0.39	20240724	5540	-53.97	20230724	2540	0.39	20240724	0.42	N	290520	500	79 억	66571	N	N	N	N
50	20240723	161047	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2560	-5	5	-0.19	28087340	10889	78.92	2540	2700	2540	3330	1800	2565	2579.42	0.42	-952	2648	2606	2573	2531	2498	2590	2515	80	765	500	1790	5	1	15929362	408	-12.19	0.67	12	0.07	-210.00	3826.00	5960	20230717	-57.05	2540	20240723	0.79	4990	-48.70	20240326	2540	0.79	20240723	5540	-53.79	20230724	2540	0.79	20240723	0.42	N	290520	500	79 억	67523	N	N	N	N
51	20240723	151114	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2565	0	3	0.00	23801885	9215	66.79	2540	2700	2540	3330	1800	2565	2582.95	0.42	-871	2648	2606	2573	2531	2498	2590	2515	80	765	500	1790	5	1	15929362	409	-12.21	0.67	12	0.06	-210.00	3826.00	5960	20230717	-56.96	2540	20240723	0.98	4990	-48.60	20240326	2540	0.98	20240723	5540	-53.70	20230724	2540	0.98	20240723	0.42	N	290520	500	79 억	67523	N	N	N	N
52	20240723	141050	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2575	10	2	0.39	19701080	7614	55.19	2540	2700	2540	3330	1800	2565	2587.48	0.42	-800	2648	2606	2573	2531	2498	2590	2515	80	765	500	1790	5	1	15929362	410	-12.26	0.67	12	0.05	-210.00	3826.00	5960	20230717	-56.80	2540	20240723	1.38	4990	-48.40	20240326	2540	1.38	20240723	5540	-53.52	20230724	2540	1.38	20240723	0.42	N	290520	500	79 억	67523	N	N	N	N
53	20240723	131046	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2610	45	2	1.75	17152430	6623	48.00	2540	2700	2540	3330	1800	2565	2589.83	0.42	-765	2648	2606	2573	2531	2498	2590	2515	80	765	500	1790	5	1	15929362	416	-12.43	0.68	12	0.04	-210.00	3826.00	5960	20230717	-56.21	2540	20240723	2.76	4990	-47.70	20240326	2540	2.76	20240723	5540	-52.89	20230724	2540	2.76	20240723	0.42	N	290520	500	79 억	67523	N	N	N	N
54	20240723	121055	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2620	55	2	2.14	17097800	6602	47.85	2540	2700	2540	3330	1800	2565	2589.79	0.42	-765	2648	2606	2573	2531	2498	2590	2515	80	765	500	1790	5	1	15929362	417	-12.48	0.68	12	0.04	-210.00	3826.00	5960	20230717	-56.04	2540	20240723	3.15	4990	-47.49	20240326	2540	3.15	20240723	5540	-52.71	20230724	2540	3.15	20240723	0.42	N	290520	500	79 억	67523	N	N	N	N
55	20240723	111053	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2650	85	2	3.31	16752590	6470	46.89	2540	2700	2540	3330	1800	2565	2589.27	0.42	-741	2648	2606	2573	2531	2498	2590	2515	80	765	500	1790	5	1	15929362	422	-12.62	0.69	12	0.04	-210.00	3826.00	5960	20230717	-55.54	2540	20240723	4.33	4990	-46.89	20240326	2540	4.33	20240723	5540	-52.17	20230724	2540	4.33	20240723	0.42	N	290520	500	79 억	67523	N	N	N	N
56	20240723	101047	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2575	10	2	0.39	7411185	2889	20.94	2540	2590	2540	3330	1800	2565	2565.31	0.42	72	2648	2606	2573	2531	2498	2590	2515	80	765	500	1790	5	1	15929362	410	-12.26	0.67	12	0.02	-210.00	3826.00	5960	20230717	-56.80	2540	20240723	1.38	4990	-48.40	20240326	2540	1.38	20240723	5540	-53.52	20230724	2540	1.38	20240723	0.42	N	290520	500	79 억	67523	N	N	N	N
57	20240723	091100	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2565	0	3	0.00	4204465	1640	11.89	2540	2565	2540	3330	1800	2565	2563.70	0.42	56	2648	2606	2573	2531	2498	2590	2515	80	765	500	1790	5	1	15929362	409	-12.21	0.67	12	0.01	-210.00	3826.00	5960	20230717	-56.96	2540	20240723	0.98	4990	-48.60	20240326	2540	0.98	20240723	5540	-53.70	20230724	2540	0.98	20240723	0.42	N	290520	500	79 억	67523	N	N	N	N
58	20240722	161042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2565	-25	5	-0.97	35499730	13797	71.77	2575	2615	2540	3365	1815	2590	2573.10	0.43	-1459	2750	2670	2630	2550	2510	2650	2530	80	775	500	1810	5	1	15929362	409	-12.21	0.67	12	0.09	-210.00	3826.00	5960	20230717	-56.96	2540	20240722	0.98	4990	-48.60	20240326	2540	0.98	20240722	5540	-53.70	20230724	2540	0.98	20240722	0.42	N	290520	500	79 억	68955	N	N	N	N
59	20240722	151052	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2560	-30	5	-1.16	30214215	11736	61.05	2575	2615	2540	3365	1815	2590	2574.49	0.43	-1133	2750	2670	2630	2550	2510	2650	2530	80	775	500	1810	5	1	15929362	408	-12.19	0.67	12	0.07	-210.00	3826.00	5960	20230717	-57.05	2540	20240722	0.79	4990	-48.70	20240326	2540	0.79	20240722	5540	-53.79	20230724	2540	0.79	20240722	0.42	N	290520	500	79 억	68955	N	N	N	N
60	20240722	141058	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2565	-25	5	-0.97	26581410	10311	53.63	2575	2615	2560	3365	1815	2590	2577.97	0.43	-1105	2750	2670	2630	2550	2510	2650	2530	80	775	500	1810	5	1	15929362	409	-12.21	0.67	12	0.06	-210.00	3826.00	5960	20230717	-56.96	2560	20240722	0.20	4990	-48.60	20240326	2560	0.20	20240722	5540	-53.70	20230724	2560	0.20	20240722	0.42	N	290520	500	79 억	68955	N	N	N	N
61	20240722	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2585	-5	5	-0.19	14241770	5502	28.62	2575	2615	2575	3365	1815	2590	2588.47	0.43	-788	2750	2670	2630	2550	2510	2650	2530	80	775	500	1810	5	1	15929362	412	-12.31	0.68	12	0.03	-210.00	3826.00	5960	20230717	-56.63	2570	20240701	0.58	4990	-48.20	20240326	2570	0.58	20240701	5540	-53.34	20230724	2570	0.58	20240701	0.42	N	290520	500	79 억	68955	N	N	N	N
62	20240722	121050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2600	10	2	0.39	9903830	3821	19.88	2575	2615	2575	3365	1815	2590	2591.95	0.43	-702	2750	2670	2630	2550	2510	2650	2530	80	775	500	1810	5	1	15929362	414	-12.38	0.68	12	0.02	-210.00	3826.00	5960	20230717	-56.38	2570	20240701	1.17	4990	-47.90	20240326	2570	1.17	20240701	5540	-53.07	20230724	2570	1.17	20240701	0.42	N	290520	500	79 억	68955	N	N	N	N
63	20240722	111049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2595	5	2	0.19	4372285	1686	8.77	2575	2615	2575	3365	1815	2590	2593.29	0.43	-213	2750	2670	2630	2550	2510	2650	2530	80	775	500	1810	5	1	15929362	413	-12.36	0.68	12	0.01	-210.00	3826.00	5960	20230717	-56.46	2570	20240701	0.97	4990	-48.00	20240326	2570	0.97	20240701	5540	-53.16	20230724	2570	0.97	20240701	0.42	N	290520	500	79 억	68955	N	N	N	N
64	20240722	101049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2600	10	2	0.39	2565505	989	5.14	2575	2615	2575	3365	1815	2590	2594.04	0.43	-144	2750	2670	2630	2550	2510	2650	2530	80	775	500	1810	5	1	15929362	414	-12.38	0.68	12	0.01	-210.00	3826.00	5960	20230717	-56.38	2570	20240701	1.17	4990	-47.90	20240326	2570	1.17	20240701	5540	-53.07	20230724	2570	1.17	20240701	0.42	N	290520	500	79 억	68955	N	N	N	N
65	20240722	091052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2590	0	3	0.00	1419865	550	2.86	2575	2590	2575	3365	1815	2590	2581.57	0.43	-16	2750	2670	2630	2550	2510	2650	2530	80	775	500	1810	5	1	15929362	413	-12.33	0.68	12	0.00	-210.00	3826.00	5960	20230717	-56.54	2570	20240701	0.78	4990	-48.10	20240326	2570	0.78	20240701	5540	-53.25	20230724	2570	0.78	20240701	0.42	N	290520	500	79 억	68955	N	N	N	N
66	20240719	161023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2590	-120	5	-4.43	50352085	19225	244.72	2710	2710	2590	3520	1900	2710	2619.10	0.44	-457	2906	2807	2756	2657	2606	2782	2632	80	810	500	1890	5	1	15929362	413	-12.33	0.68	12	0.12	-210.00	3826.00	5960	20230717	-56.54	2570	20240701	0.78	4990	-48.10	20240326	2570	0.78	20240701	5880	-55.95	20230721	2570	0.78	20240701	0.42	N	290520	500	79 억	69394	N	N	N	N
67	20240719	151035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2605	-105	5	-3.87	47695035	18200	231.67	2710	2710	2590	3520	1900	2710	2620.61	0.44	-352	2906	2807	2756	2657	2606	2782	2632	80	810	500	1890	5	1	15929362	415	-12.40	0.68	12	0.11	-210.00	3826.00	5960	20230717	-56.29	2570	20240701	1.36	4990	-47.80	20240326	2570	1.36	20240701	5880	-55.70	20230721	2570	1.36	20240701	0.42	N	290520	500	79 억	69394	N	N	N	N
68	20240719	141037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2620	-90	5	-3.32	44010955	16789	213.71	2710	2710	2590	3520	1900	2710	2621.42	0.44	-216	2906	2807	2756	2657	2606	2782	2632	80	810	500	1890	5	1	15929362	417	-12.48	0.68	12	0.11	-210.00	3826.00	5960	20230717	-56.04	2570	20240701	1.95	4990	-47.49	20240326	2570	1.95	20240701	5880	-55.44	20230721	2570	1.95	20240701	0.42	N	290520	500	79 억	69394	N	N	N	N
69	20240719	131027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2600	-110	5	-4.06	40331715	15376	195.72	2710	2710	2590	3520	1900	2710	2623.03	0.44	-196	2906	2807	2756	2657	2606	2782	2632	80	810	500	1890	5	1	15929362	414	-12.38	0.68	12	0.10	-210.00	3826.00	5960	20230717	-56.38	2570	20240701	1.17	4990	-47.90	20240326	2570	1.17	20240701	5880	-55.78	20230721	2570	1.17	20240701	0.42	N	290520	500	79 억	69394	N	N	N	N
70	20240719	121025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2600	-110	5	-4.06	34304985	13052	166.14	2710	2710	2590	3520	1900	2710	2628.33	0.44	-34	2906	2807	2756	2657	2606	2782	2632	80	810	500	1890	5	1	15929362	414	-12.38	0.68	12	0.08	-210.00	3826.00	5960	20230717	-56.38	2570	20240701	1.17	4990	-47.90	20240326	2570	1.17	20240701	5880	-55.78	20230721	2570	1.17	20240701	0.42	N	290520	500	79 억	69394	N	N	N	N
71	20240719	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2675	-35	5	-1.29	8183410	3036	38.65	2710	2710	2670	3520	1900	2710	2695.46	0.44	-199	2906	2807	2756	2657	2606	2782	2632	80	810	500	1890	5	1	15929362	426	-12.74	0.70	12	0.02	-210.00	3826.00	5960	20230717	-55.12	2570	20240701	4.09	4990	-46.39	20240326	2570	4.09	20240701	5880	-54.51	20230721	2570	4.09	20240701	0.42	N	290520	500	79 억	69394	N	N	N	N
72	20240719	101016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2700	-10	5	-0.37	5091235	1883	23.97	2710	2710	2690	3520	1900	2710	2703.79	0.44	-122	2906	2807	2756	2657	2606	2782	2632	80	810	500	1890	5	1	15929362	430	-12.86	0.71	12	0.01	-210.00	3826.00	5960	20230717	-54.70	2570	20240701	5.06	4990	-45.89	20240326	2570	5.06	20240701	5880	-54.08	20230721	2570	5.06	20240701	0.42	N	290520	500	79 억	69394	N	N	N	N
73	20240719	091039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2705	-5	5	-0.18	121845	45	0.57	2710	2710	2690	3520	1900	2710	2707.67	0.44	-32	2906	2807	2756	2657	2606	2782	2632	80	810	500	1890	5	1	15929362	431	-12.88	0.71	12	0.00	-210.00	3826.00	5960	20230717	-54.61	2570	20240701	5.25	4990	-45.79	20240326	2570	5.25	20240701	5880	-54.00	20230721	2570	5.25	20240701	0.42	N	290520	500	79 억	69394	N	N	N	N
74	20240718	161017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2710	-95	5	-3.39	21482195	7856	72.39	2740	2855	2705	3645	1965	2805	2734.50	0.44	-593	2921	2862	2811	2752	2701	2892	2782	80	840	500	1960	5	1	15929362	432	-12.90	0.71	12	0.05	-210.00	3826.00	5980	20230712	-54.68	2570	20240701	5.45	4990	-45.69	20240326	2570	5.45	20240701	5880	-53.91	20230721	2570	5.45	20240701	0.42	N	290520	500	79 억	69987	N	N	N	N
75	20240718	151027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2715	-90	5	-3.21	19336410	7064	65.09	2740	2855	2705	3645	1965	2805	2737.32	0.44	-590	2921	2862	2811	2752	2701	2892	2782	80	840	500	1960	5	1	15929362	432	-12.93	0.71	12	0.04	-210.00	3826.00	5980	20230712	-54.60	2570	20240701	5.64	4990	-45.59	20240326	2570	5.64	20240701	5880	-53.83	20230721	2570	5.64	20240701	0.42	N	290520	500	79 억	69987	N	N	N	N
76	20240718	141019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2735	-70	5	-2.50	15239440	5558	51.22	2740	2855	2705	3645	1965	2805	2741.89	0.44	-489	2921	2862	2811	2752	2701	2892	2782	80	840	500	1960	5	1	15929362	436	-13.02	0.71	12	0.03	-210.00	3826.00	5980	20230712	-54.26	2570	20240701	6.42	4990	-45.19	20240326	2570	6.42	20240701	5880	-53.49	20230721	2570	6.42	20240701	0.42	N	290520	500	79 억	69987	N	N	N	N
77	20240718	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2725	-80	5	-2.85	11685240	4251	39.17	2740	2855	2705	3645	1965	2805	2748.82	0.44	-399	2921	2862	2811	2752	2701	2892	2782	80	840	500	1960	5	1	15929362	434	-12.98	0.71	12	0.03	-210.00	3826.00	5980	20230712	-54.43	2570	20240701	6.03	4990	-45.39	20240326	2570	6.03	20240701	5880	-53.66	20230721	2570	6.03	20240701	0.42	N	290520	500	79 억	69987	N	N	N	N
78	20240718	121021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2770	-35	5	-1.25	8086340	2934	27.04	2740	2855	2705	3645	1965	2805	2756.08	0.44	-298	2921	2862	2811	2752	2701	2892	2782	80	840	500	1960	5	1	15929362	441	-13.19	0.72	12	0.02	-210.00	3826.00	5980	20230712	-53.68	2570	20240701	7.78	4990	-44.49	20240326	2570	7.78	20240701	5880	-52.89	20230721	2570	7.78	20240701	0.42	N	290520	500	79 억	69987	N	N	N	N
79	20240718	111027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2790	-15	5	-0.53	7751785	2813	25.92	2740	2855	2705	3645	1965	2805	2755.70	0.44	-271	2921	2862	2811	2752	2701	2892	2782	80	840	500	1960	5	1	15929362	444	-13.29	0.73	12	0.02	-210.00	3826.00	5980	20230712	-53.34	2570	20240701	8.56	4990	-44.09	20240326	2570	8.56	20240701	5880	-52.55	20230721	2570	8.56	20240701	0.42	N	290520	500	79 억	69987	N	N	N	N
80	20240718	101028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2765	-40	5	-1.43	6955325	2527	23.29	2740	2855	2705	3645	1965	2805	2752.40	0.44	-243	2921	2862	2811	2752	2701	2892	2782	80	840	500	1960	5	1	15929362	440	-13.17	0.72	12	0.02	-210.00	3826.00	5980	20230712	-53.76	2570	20240701	7.59	4990	-44.59	20240326	2570	7.59	20240701	5880	-52.98	20230721	2570	7.59	20240701	0.42	N	290520	500	79 억	69987	N	N	N	N
81	20240718	091028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2770	-35	5	-1.25	4931715	1797	16.56	2740	2855	2705	3645	1965	2805	2744.42	0.44	-444	2921	2862	2811	2752	2701	2892	2782	80	840	500	1960	5	1	15929362	441	-13.19	0.72	12	0.01	-210.00	3826.00	5980	20230712	-53.68	2570	20240701	7.78	4990	-44.49	20240326	2570	7.78	20240701	5880	-52.89	20230721	2570	7.78	20240701	0.42	N	290520	500	79 억	69987	N	N	N	N
82	20240717	161112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2805	25	2	0.90	29985705	10652	87.07	2760	2870	2760	3610	1950	2780	2815.04	0.44	-380	2903	2841	2788	2726	2673	2872	2757	80	830	500	1940	5	1	15929362	447	-13.36	0.73	12	0.07	-210.00	3826.00	5980	20230712	-53.09	2570	20240701	9.14	4990	-43.79	20240326	2570	9.14	20240701	5960	-52.94	20230717	2570	9.14	20240701	0.42	N	290520	500	79 억	70367	N	N	N	N
83	20240717	151118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2855	75	2	2.70	25539390	9070	74.14	2760	2870	2760	3610	1950	2780	2815.81	0.44	-297	2903	2841	2788	2726	2673	2872	2757	80	830	500	1940	5	1	15929362	455	-13.60	0.75	12	0.06	-210.00	3826.00	5980	20230712	-52.26	2570	20240701	11.09	4990	-42.79	20240326	2570	11.09	20240701	5960	-52.10	20230717	2570	11.09	20240701	0.42	N	290520	500	79 억	70367	N	N	N	N
84	20240717	141114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2830	50	2	1.80	14881375	5330	43.57	2760	2850	2760	3610	1950	2780	2792.00	0.44	-115	2903	2841	2788	2726	2673	2872	2757	80	830	500	1940	5	1	15929362	451	-13.48	0.74	12	0.03	-210.00	3826.00	5980	20230712	-52.68	2570	20240701	10.12	4990	-43.29	20240326	2570	10.12	20240701	5960	-52.52	20230717	2570	10.12	20240701	0.42	N	290520	500	79 억	70367	N	N	N	N
85	20240717	131112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2810	30	2	1.08	12524865	4496	36.75	2760	2815	2760	3610	1950	2780	2785.78	0.44	34	2903	2841	2788	2726	2673	2872	2757	80	830	500	1940	5	1	15929362	448	-13.38	0.73	12	0.03	-210.00	3826.00	5980	20230712	-53.01	2570	20240701	9.34	4990	-43.69	20240326	2570	9.34	20240701	5960	-52.85	20230717	2570	9.34	20240701	0.42	N	290520	500	79 억	70367	N	N	N	N
86	20240717	121114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2805	25	2	0.90	12069795	4334	35.43	2760	2815	2760	3610	1950	2780	2784.91	0.44	35	2903	2841	2788	2726	2673	2872	2757	80	830	500	1940	5	1	15929362	447	-13.36	0.73	12	0.03	-210.00	3826.00	5980	20230712	-53.09	2570	20240701	9.14	4990	-43.79	20240326	2570	9.14	20240701	5960	-52.94	20230717	2570	9.14	20240701	0.42	N	290520	500	79 억	70367	N	N	N	N
87	20240717	111115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2800	20	2	0.72	10313215	3706	30.29	2760	2815	2760	3610	1950	2780	2782.84	0.44	37	2903	2841	2788	2726	2673	2872	2757	80	830	500	1940	5	1	15929362	446	-13.33	0.73	12	0.02	-210.00	3826.00	5980	20230712	-53.18	2570	20240701	8.95	4990	-43.89	20240326	2570	8.95	20240701	5960	-53.02	20230717	2570	8.95	20240701	0.42	N	290520	500	79 억	70367	N	N	N	N
88	20240717	101118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2800	20	2	0.72	9558110	3436	28.09	2760	2815	2760	3610	1950	2780	2781.75	0.44	40	2903	2841	2788	2726	2673	2872	2757	80	830	500	1940	5	1	15929362	446	-13.33	0.73	12	0.02	-210.00	3826.00	5980	20230712	-53.18	2570	20240701	8.95	4990	-43.89	20240326	2570	8.95	20240701	5960	-53.02	20230717	2570	8.95	20240701	0.42	N	290520	500	79 억	70367	N	N	N	N
89	20240717	090909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2800	20	2	0.72	611590	221	1.81	2760	2800	2760	3610	1950	2780	2767.38	0.44	133	2903	2841	2788	2726	2673	2872	2757	80	830	500	1940	5	1	15929362	446	-13.33	0.73	12	0.00	-210.00	3826.00	5980	20230712	-53.18	2570	20240701	8.95	4990	-43.89	20240326	2570	8.95	20240701	5960	-53.02	20230717	2570	8.95	20240701	0.42	N	290520	500	79 억	70367	N	N	N	N
90	20240716	161116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2780	45	2	1.65	34184390	12234	303.57	2735	2850	2735	3555	1915	2735	2794.22	0.45	-1195	2828	2781	2723	2676	2618	2805	2700	80	820	500	1910	5	1	15929362	443	-13.24	0.73	12	0.08	-210.00	3826.00	5980	20230712	-53.51	2570	20240701	8.17	4990	-44.29	20240326	2570	8.17	20240701	5960	-53.36	20230717	2570	8.17	20240701	0.42	N	290520	500	79 억	71552	N	N	N	N
91	20240716	151129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2790	55	2	2.01	32638200	11678	289.78	2735	2850	2735	3555	1915	2735	2794.85	0.45	-1022	2828	2781	2723	2676	2618	2805	2700	80	820	500	1910	5	1	15929362	444	-13.29	0.73	12	0.07	-210.00	3826.00	5980	20230712	-53.34	2570	20240701	8.56	4990	-44.09	20240326	2570	8.56	20240701	5960	-53.19	20230717	2570	8.56	20240701	0.42	N	290520	500	79 억	71552	N	N	N	N
92	20240716	141123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2785	50	2	1.83	28999885	10371	257.34	2735	2850	2735	3555	1915	2735	2796.25	0.45	-993	2828	2781	2723	2676	2618	2805	2700	80	820	500	1910	5	1	15929362	444	-13.26	0.73	12	0.07	-210.00	3826.00	5980	20230712	-53.43	2570	20240701	8.37	4990	-44.19	20240326	2570	8.37	20240701	5960	-53.27	20230717	2570	8.37	20240701	0.42	N	290520	500	79 억	71552	N	N	N	N
93	20240716	131123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2795	60	2	2.19	28222355	10092	250.42	2735	2850	2735	3555	1915	2735	2796.51	0.45	-929	2828	2781	2723	2676	2618	2805	2700	80	820	500	1910	5	1	15929362	445	-13.31	0.73	12	0.06	-210.00	3826.00	5980	20230712	-53.26	2570	20240701	8.75	4990	-43.99	20240326	2570	8.75	20240701	5960	-53.10	20230717	2570	8.75	20240701	0.42	N	290520	500	79 억	71552	N	N	N	N
94	20240716	121121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2795	60	2	2.19	26940810	9633	239.03	2735	2850	2735	3555	1915	2735	2796.72	0.45	-841	2828	2781	2723	2676	2618	2805	2700	80	820	500	1910	5	1	15929362	445	-13.31	0.73	12	0.06	-210.00	3826.00	5980	20230712	-53.26	2570	20240701	8.75	4990	-43.99	20240326	2570	8.75	20240701	5960	-53.10	20230717	2570	8.75	20240701	0.42	N	290520	500	79 억	71552	N	N	N	N
95	20240716	111122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2800	65	2	2.38	25471575	9107	225.98	2735	2850	2735	3555	1915	2735	2796.92	0.45	-837	2828	2781	2723	2676	2618	2805	2700	80	820	500	1910	5	1	15929362	446	-13.33	0.73	12	0.06	-210.00	3826.00	5980	20230712	-53.18	2570	20240701	8.95	4990	-43.89	20240326	2570	8.95	20240701	5960	-53.02	20230717	2570	8.95	20240701	0.42	N	290520	500	79 억	71552	N	N	N	N
96	20240716	101122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2815	80	2	2.93	20781430	7432	184.42	2735	2850	2735	3555	1915	2735	2796.21	0.45	-745	2828	2781	2723	2676	2618	2805	2700	80	820	500	1910	5	1	15929362	448	-13.40	0.74	12	0.05	-210.00	3826.00	5980	20230712	-52.93	2570	20240701	9.53	4990	-43.59	20240326	2570	9.53	20240701	5960	-52.77	20230717	2570	9.53	20240701	0.42	N	290520	500	79 억	71552	N	N	N	N
97	20240716	091121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2745	10	2	0.37	181140	66	1.64	2735	2750	2735	3555	1915	2735	2744.55	0.45	-48	2828	2781	2723	2676	2618	2805	2700	80	820	500	1910	5	1	15929362	437	-13.07	0.72	12	0.00	-210.00	3826.00	5980	20230712	-54.10	2570	20240701	6.81	4990	-44.99	20240326	2570	6.81	20240701	5960	-53.94	20230717	2570	6.81	20240701	0.42	N	290520	500	79 억	71552	N	N	N	N
98	20240715	161104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2735	20	2	0.74	10667455	3940	52.67	2695	2770	2665	3525	1905	2715	2707.48	0.45	-337	2785	2750	2715	2680	2645	2732	2662	80	810	500	1900	5	1	15929362	436	-13.02	0.71	12	0.02	-210.00	3826.00	5980	20230712	-54.26	2570	20240701	6.42	4990	-45.19	20240326	2570	6.42	20240701	5960	-54.11	20230717	2570	6.42	20240701	0.43	N	290520	500	79 억	71726	N	N	N	N
99	20240715	151112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2755	40	2	1.47	10407495	3845	51.40	2695	2770	2665	3525	1905	2715	2706.76	0.45	-306	2785	2750	2715	2680	2645	2732	2662	80	810	500	1900	5	1	15929362	439	-13.12	0.72	12	0.02	-210.00	3826.00	5980	20230712	-53.93	2570	20240701	7.20	4990	-44.79	20240326	2570	7.20	20240701	5960	-53.78	20230717	2570	7.20	20240701	0.43	N	290520	500	79 억	71726	N	N	N	N
100	20240715	141109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2710	-5	5	-0.18	9321590	3449	46.10	2695	2770	2665	3525	1905	2715	2702.69	0.45	-286	2785	2750	2715	2680	2645	2732	2662	80	810	500	1900	5	1	15929362	432	-12.90	0.71	12	0.02	-210.00	3826.00	5980	20230712	-54.68	2570	20240701	5.45	4990	-45.69	20240326	2570	5.45	20240701	5960	-54.53	20230717	2570	5.45	20240701	0.43	N	290520	500	79 억	71726	N	N	N	N
101	20240715	131111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2700	-15	5	-0.55	8700940	3219	43.03	2695	2770	2665	3525	1905	2715	2702.99	0.45	-284	2785	2750	2715	2680	2645	2732	2662	80	810	500	1900	5	1	15929362	430	-12.86	0.71	12	0.02	-210.00	3826.00	5980	20230712	-54.85	2570	20240701	5.06	4990	-45.89	20240326	2570	5.06	20240701	5960	-54.70	20230717	2570	5.06	20240701	0.43	N	290520	500	79 억	71726	N	N	N	N
102	20240715	121110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2705	-10	5	-0.37	4638330	1716	22.94	2695	2770	2665	3525	1905	2715	2702.99	0.45	-282	2785	2750	2715	2680	2645	2732	2662	80	810	500	1900	5	1	15929362	431	-12.88	0.71	12	0.01	-210.00	3826.00	5980	20230712	-54.77	2570	20240701	5.25	4990	-45.79	20240326	2570	5.25	20240701	5960	-54.61	20230717	2570	5.25	20240701	0.43	N	290520	500	79 억	71726	N	N	N	N
103	20240715	111110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2705	-10	5	-0.37	3619340	1339	17.90	2695	2770	2665	3525	1905	2715	2703.02	0.45	-165	2785	2750	2715	2680	2645	2732	2662	80	810	500	1900	5	1	15929362	431	-12.88	0.71	12	0.01	-210.00	3826.00	5980	20230712	-54.77	2570	20240701	5.25	4990	-45.79	20240326	2570	5.25	20240701	5960	-54.61	20230717	2570	5.25	20240701	0.43	N	290520	500	79 억	71726	N	N	N	N
104	20240715	101108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2710	-5	5	-0.18	2819075	1042	13.93	2695	2770	2665	3525	1905	2715	2705.45	0.45	-173	2785	2750	2715	2680	2645	2732	2662	80	810	500	1900	5	1	15929362	432	-12.90	0.71	12	0.01	-210.00	3826.00	5980	20230712	-54.68	2570	20240701	5.45	4990	-45.69	20240326	2570	5.45	20240701	5960	-54.53	20230717	2570	5.45	20240701	0.43	N	290520	500	79 억	71726	N	N	N	N
105	20240715	091110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2735	20	2	0.74	1873645	692	9.25	2695	2770	2665	3525	1905	2715	2707.58	0.45	-165	2785	2750	2715	2680	2645	2732	2662	80	810	500	1900	5	1	15929362	436	-13.02	0.71	12	0.00	-210.00	3826.00	5980	20230712	-54.26	2570	20240701	6.42	4990	-45.19	20240326	2570	6.42	20240701	5960	-54.11	20230717	2570	6.42	20240701	0.43	N	290520	500	79 억	71726	N	N	N	N
106	20240712	161101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2715	-35	5	-1.27	20298945	7464	10.38	2750	2750	2680	3575	1925	2750	2719.58	0.45	127	3120	2935	2785	2600	2450	3027	2692	80	825	500	1920	5	1	15929362	432	-12.93	0.71	12	0.05	-210.00	3826.00	5980	20230712	-54.60	2570	20240701	5.64	4990	-45.59	20240326	2570	5.64	20240701	5980	-54.60	20230712	2570	5.64	20240701	0.43	N	290520	500	79 억	71599	N	N	N	N
107	20240712	151108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2725	-25	5	-0.91	18448920	6782	9.43	2750	2750	2680	3575	1925	2750	2720.28	0.45	240	3120	2935	2785	2600	2450	3027	2692	80	825	500	1920	5	1	15929362	434	-12.98	0.71	12	0.04	-210.00	3826.00	5980	20230712	-54.43	2570	20240701	6.03	4990	-45.39	20240326	2570	6.03	20240701	5980	-54.43	20230712	2570	6.03	20240701	0.43	N	290520	500	79 억	71599	N	N	N	N
108	20240712	141111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2735	-15	5	-0.55	17205195	6324	8.79	2750	2750	2680	3575	1925	2750	2720.62	0.45	257	3120	2935	2785	2600	2450	3027	2692	80	825	500	1920	5	1	15929362	436	-13.02	0.71	12	0.04	-210.00	3826.00	5980	20230712	-54.26	2570	20240701	6.42	4990	-45.19	20240326	2570	6.42	20240701	5980	-54.26	20230712	2570	6.42	20240701	0.43	N	290520	500	79 억	71599	N	N	N	N
109	20240712	131105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2730	-20	5	-0.73	11009700	4054	5.64	2750	2750	2680	3575	1925	2750	2715.76	0.45	273	3120	2935	2785	2600	2450	3027	2692	80	825	500	1920	5	1	15929362	435	-13.00	0.71	12	0.03	-210.00	3826.00	5980	20230712	-54.35	2570	20240701	6.23	4990	-45.29	20240326	2570	6.23	20240701	5980	-54.35	20230712	2570	6.23	20240701	0.43	N	290520	500	79 억	71599	N	N	N	N
110	20240712	121107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2725	-25	5	-0.91	10385830	3825	5.32	2750	2750	2680	3575	1925	2750	2715.25	0.45	273	3120	2935	2785	2600	2450	3027	2692	80	825	500	1920	5	1	15929362	434	-12.98	0.71	12	0.02	-210.00	3826.00	5980	20230712	-54.43	2570	20240701	6.03	4990	-45.39	20240326	2570	6.03	20240701	5980	-54.43	20230712	2570	6.03	20240701	0.43	N	290520	500	79 억	71599	N	N	N	N
111	20240712	111103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2735	-15	5	-0.55	10306915	3796	5.28	2750	2750	2680	3575	1925	2750	2715.20	0.45	276	3120	2935	2785	2600	2450	3027	2692	80	825	500	1920	5	1	15929362	436	-13.02	0.71	12	0.02	-210.00	3826.00	5980	20230712	-54.26	2570	20240701	6.42	4990	-45.19	20240326	2570	6.42	20240701	5980	-54.26	20230712	2570	6.42	20240701	0.43	N	290520	500	79 억	71599	N	N	N	N
112	20240712	101104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2735	-15	5	-0.55	8931170	3290	4.57	2750	2750	2680	3575	1925	2750	2714.64	0.45	390	3120	2935	2785	2600	2450	3027	2692	80	825	500	1920	5	1	15929362	436	-13.02	0.71	12	0.02	-210.00	3826.00	5980	20230712	-54.26	2570	20240701	6.42	4990	-45.19	20240326	2570	6.42	20240701	5980	-54.26	20230712	2570	6.42	20240701	0.43	N	290520	500	79 억	71599	N	N	N	N
113	20240712	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2690	-60	5	-2.18	6735805	2482	3.45	2750	2750	2680	3575	1925	2750	2713.86	0.45	524	3120	2935	2785	2600	2450	3027	2692	80	825	500	1920	5	1	15929362	428	-12.81	0.70	12	0.02	-210.00	3826.00	5980	20230712	-55.02	2570	20240701	4.67	4990	-46.09	20240326	2570	4.67	20240701	5980	-55.02	20230712	2570	4.67	20240701	0.43	N	290520	500	79 억	71599	N	N	N	N
114	20240711	161057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2750	115	2	4.36	201084630	71936	1016.19	2635	2970	2635	3425	1845	2635	2795.33	0.45	623	2675	2655	2635	2615	2595	2665	2625	80	790	500	1840	5	1	15929362	438	-13.10	0.72	12	0.45	-210.00	3826.00	5990	20230705	-54.09	2570	20240701	7.00	4990	-44.89	20240326	2570	7.00	20240701	5980	-54.01	20230712	2570	7.00	20240701	0.42	N	290520	500	79 억	70976	N	N	N	N
115	20240711	151104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2775	140	2	5.31	189873100	67868	958.72	2635	2970	2635	3425	1845	2635	2797.68	0.45	650	2675	2655	2635	2615	2595	2665	2625	80	790	500	1840	5	1	15929362	442	-13.21	0.73	12	0.43	-210.00	3826.00	5990	20230705	-53.67	2570	20240701	7.98	4990	-44.39	20240326	2570	7.98	20240701	5980	-53.60	20230712	2570	7.98	20240701	0.42	N	290520	500	79 억	70976	N	N	N	N
116	20240711	141104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2750	115	2	4.36	186426140	66622	941.12	2635	2970	2635	3425	1845	2635	2798.27	0.45	689	2675	2655	2635	2615	2595	2665	2625	80	790	500	1840	5	1	15929362	438	-13.10	0.72	12	0.42	-210.00	3826.00	5990	20230705	-54.09	2570	20240701	7.00	4990	-44.89	20240326	2570	7.00	20240701	5980	-54.01	20230712	2570	7.00	20240701	0.42	N	290520	500	79 억	70976	N	N	N	N
117	20240711	131102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2740	105	2	3.98	181230100	64740	914.54	2635	2970	2635	3425	1845	2635	2799.35	0.45	751	2675	2655	2635	2615	2595	2665	2625	80	790	500	1840	5	1	15929362	436	-13.05	0.72	12	0.41	-210.00	3826.00	5990	20230705	-54.26	2570	20240701	6.61	4990	-45.09	20240326	2570	6.61	20240701	5980	-54.18	20230712	2570	6.61	20240701	0.42	N	290520	500	79 억	70976	N	N	N	N
118	20240711	121101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2750	115	2	4.36	176142230	62889	888.39	2635	2970	2635	3425	1845	2635	2800.84	0.45	743	2675	2655	2635	2615	2595	2665	2625	80	790	500	1840	5	1	15929362	438	-13.10	0.72	12	0.39	-210.00	3826.00	5990	20230705	-54.09	2570	20240701	7.00	4990	-44.89	20240326	2570	7.00	20240701	5980	-54.01	20230712	2570	7.00	20240701	0.42	N	290520	500	79 억	70976	N	N	N	N
119	20240711	111057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2760	125	2	4.74	170632050	60881	860.02	2635	2970	2635	3425	1845	2635	2802.71	0.45	1749	2675	2655	2635	2615	2595	2665	2625	80	790	500	1840	5	1	15929362	440	-13.14	0.72	12	0.38	-210.00	3826.00	5990	20230705	-53.92	2570	20240701	7.39	4990	-44.69	20240326	2570	7.39	20240701	5980	-53.85	20230712	2570	7.39	20240701	0.42	N	290520	500	79 억	70976	N	N	N	N
120	20240711	101100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2715	80	2	3.04	160177790	57041	805.78	2635	2970	2635	3425	1845	2635	2808.12	0.45	745	2675	2655	2635	2615	2595	2665	2625	80	790	500	1840	5	1	15929362	432	-12.93	0.71	12	0.36	-210.00	3826.00	5990	20230705	-54.67	2570	20240701	5.64	4990	-45.59	20240326	2570	5.64	20240701	5980	-54.60	20230712	2570	5.64	20240701	0.42	N	290520	500	79 억	70976	N	N	N	N
121	20240711	091057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2655	20	2	0.76	344245	130	1.84	2635	2665	2635	3425	1845	2635	2648.04	0.45	80	2675	2655	2635	2615	2595	2665	2625	80	790	500	1840	5	1	15929362	423	-12.64	0.69	12	0.00	-210.00	3826.00	5990	20230705	-55.68	2570	20240701	3.31	4990	-46.79	20240326	2570	3.31	20240701	5980	-55.60	20230712	2570	3.31	20240701	0.42	N	290520	500	79 억	70976	N	N	N	N
122	20240710	161052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2635	5	2	0.19	18654655	7069	59.51	2625	2655	2615	3415	1845	2630	2638.94	0.45	-342	2690	2660	2635	2605	2580	2675	2620	80	785	500	1840	5	1	15929362	420	-12.55	0.69	12	0.04	-210.00	3826.00	6200	20230704	-57.50	2570	20240701	2.53	4990	-47.19	20240326	2570	2.53	20240701	5980	-55.94	20230712	2570	2.53	20240701	0.42	N	290520	500	79 억	71318	N	N	N	N
123	20240710	151057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2645	15	2	0.57	18269530	6923	58.28	2625	2655	2615	3415	1845	2630	2638.96	0.45	-327	2690	2660	2635	2605	2580	2675	2620	80	785	500	1840	5	1	15929362	421	-12.60	0.69	12	0.04	-210.00	3826.00	6200	20230704	-57.34	2570	20240701	2.92	4990	-46.99	20240326	2570	2.92	20240701	5980	-55.77	20230712	2570	2.92	20240701	0.42	N	290520	500	79 억	71318	N	N	N	N
124	20240710	141057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2640	10	2	0.38	16467310	6240	52.53	2625	2655	2615	3415	1845	2630	2638.99	0.45	-326	2690	2660	2635	2605	2580	2675	2620	80	785	500	1840	5	1	15929362	421	-12.57	0.69	12	0.04	-210.00	3826.00	6200	20230704	-57.42	2570	20240701	2.72	4990	-47.09	20240326	2570	2.72	20240701	5980	-55.85	20230712	2570	2.72	20240701	0.42	N	290520	500	79 억	71318	N	N	N	N
125	20240710	131056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2645	15	2	0.57	9615970	3639	30.64	2625	2655	2615	3415	1845	2630	2642.48	0.45	-325	2690	2660	2635	2605	2580	2675	2620	80	785	500	1840	5	1	15929362	421	-12.60	0.69	12	0.02	-210.00	3826.00	6200	20230704	-57.34	2570	20240701	2.92	4990	-46.99	20240326	2570	2.92	20240701	5980	-55.77	20230712	2570	2.92	20240701	0.42	N	290520	500	79 억	71318	N	N	N	N
126	20240710	121054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2650	20	2	0.76	6020720	2282	19.21	2625	2655	2615	3415	1845	2630	2638.35	0.45	-321	2690	2660	2635	2605	2580	2675	2620	80	785	500	1840	5	1	15929362	422	-12.62	0.69	12	0.01	-210.00	3826.00	6200	20230704	-57.26	2570	20240701	3.11	4990	-46.89	20240326	2570	3.11	20240701	5980	-55.69	20230712	2570	3.11	20240701	0.42	N	290520	500	79 억	71318	N	N	N	N
127	20240710	111056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2635	5	2	0.19	4974350	1886	15.88	2625	2655	2615	3415	1845	2630	2637.51	0.45	-316	2690	2660	2635	2605	2580	2675	2620	80	785	500	1840	5	1	15929362	420	-12.55	0.69	12	0.01	-210.00	3826.00	6200	20230704	-57.50	2570	20240701	2.53	4990	-47.19	20240326	2570	2.53	20240701	5980	-55.94	20230712	2570	2.53	20240701	0.42	N	290520	500	79 억	71318	N	N	N	N
128	20240710	101051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2650	20	2	0.76	3245340	1231	10.36	2625	2655	2615	3415	1845	2630	2636.34	0.45	-234	2690	2660	2635	2605	2580	2675	2620	80	785	500	1840	5	1	15929362	422	-12.62	0.69	12	0.01	-210.00	3826.00	6200	20230704	-57.26	2570	20240701	3.11	4990	-46.89	20240326	2570	3.11	20240701	5980	-55.69	20230712	2570	3.11	20240701	0.42	N	290520	500	79 억	71318	N	N	N	N
129	20240710	091057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2620	-10	5	-0.38	28825	11	0.09	2625	2625	2620	3415	1845	2630	2620.45	0.45	-11	2690	2660	2635	2605	2580	2675	2620	80	785	500	1840	5	1	15929362	417	-12.48	0.68	12	0.00	-210.00	3826.00	6200	20230704	-57.74	2570	20240701	1.95	4990	-47.49	20240326	2570	1.95	20240701	5980	-56.19	20230712	2570	1.95	20240701	0.42	N	290520	500	79 억	71318	N	N	N	N
130	20240709	161049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2630	10	2	0.38	31158690	11867	124.35	2620	2665	2610	3405	1835	2620	2625.66	0.45	65	2653	2636	2608	2591	2563	2645	2600	80	785	500	1830	5	1	15929362	419	-12.52	0.69	12	0.07	-210.00	3826.00	6200	20230704	-57.58	2570	20240701	2.33	4990	-47.29	20240326	2570	2.33	20240701	5980	-56.02	20230712	2570	2.33	20240701	0.43	N	290520	500	79 억	71253	N	N	N	N
131	20240709	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2615	-5	5	-0.19	20328295	7741	81.12	2620	2665	2610	3405	1835	2620	2626.06	0.45	82	2653	2636	2608	2591	2563	2645	2600	80	785	500	1830	5	1	15929362	417	-12.45	0.68	12	0.05	-210.00	3826.00	6200	20230704	-57.82	2570	20240701	1.75	4990	-47.60	20240326	2570	1.75	20240701	5980	-56.27	20230712	2570	1.75	20240701	0.43	N	290520	500	79 억	71253	N	N	N	N
132	20240709	141055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2620	0	3	0.00	18596550	7079	74.18	2620	2665	2620	3405	1835	2620	2627.00	0.45	88	2653	2636	2608	2591	2563	2645	2600	80	785	500	1830	5	1	15929362	417	-12.48	0.68	12	0.04	-210.00	3826.00	6200	20230704	-57.74	2570	20240701	1.95	4990	-47.49	20240326	2570	1.95	20240701	5980	-56.19	20230712	2570	1.95	20240701	0.43	N	290520	500	79 억	71253	N	N	N	N
133	20240709	131059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2625	5	2	0.19	10475255	3985	41.76	2620	2665	2620	3405	1835	2620	2628.67	0.45	230	2653	2636	2608	2591	2563	2645	2600	80	785	500	1830	5	1	15929362	418	-12.50	0.69	12	0.03	-210.00	3826.00	6200	20230704	-57.66	2570	20240701	2.14	4990	-47.39	20240326	2570	2.14	20240701	5980	-56.10	20230712	2570	2.14	20240701	0.43	N	290520	500	79 억	71253	N	N	N	N
134	20240709	121100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2635	15	2	0.57	8270105	3145	32.96	2620	2665	2620	3405	1835	2620	2629.60	0.45	230	2653	2636	2608	2591	2563	2645	2600	80	785	500	1830	5	1	15929362	420	-12.55	0.69	12	0.02	-210.00	3826.00	6200	20230704	-57.50	2570	20240701	2.53	4990	-47.19	20240326	2570	2.53	20240701	5980	-55.94	20230712	2570	2.53	20240701	0.43	N	290520	500	79 억	71253	N	N	N	N
135	20240709	111100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2640	20	2	0.76	7208195	2742	28.73	2620	2665	2620	3405	1835	2620	2628.81	0.45	231	2653	2636	2608	2591	2563	2645	2600	80	785	500	1830	5	1	15929362	421	-12.57	0.69	12	0.02	-210.00	3826.00	6200	20230704	-57.42	2570	20240701	2.72	4990	-47.09	20240326	2570	2.72	20240701	5980	-55.85	20230712	2570	2.72	20240701	0.43	N	290520	500	79 억	71253	N	N	N	N
136	20240709	101056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2635	15	2	0.57	4543750	1730	18.13	2620	2665	2620	3405	1835	2620	2626.45	0.45	269	2653	2636	2608	2591	2563	2645	2600	80	785	500	1830	5	1	15929362	420	-12.55	0.69	12	0.01	-210.00	3826.00	6200	20230704	-57.50	2570	20240701	2.53	4990	-47.19	20240326	2570	2.53	20240701	5980	-55.94	20230712	2570	2.53	20240701	0.43	N	290520	500	79 억	71253	N	N	N	N
137	20240709	091053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2625	5	2	0.19	453280	173	1.81	2620	2625	2620	3405	1835	2620	2620.12	0.45	-2	2653	2636	2608	2591	2563	2645	2600	80	785	500	1830	5	1	15929362	418	-12.50	0.69	12	0.00	-210.00	3826.00	6200	20230704	-57.66	2570	20240701	2.14	4990	-47.39	20240326	2570	2.14	20240701	5980	-56.10	20230712	2570	2.14	20240701	0.43	N	290520	500	79 억	71253	N	N	N	N
138	20240708	161046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2620	40	2	1.55	24729730	9493	83.90	2580	2625	2580	3350	1810	2580	2605.05	0.45	245	2686	2632	2606	2552	2526	2620	2540	80	770	500	1800	5	1	15929362	417	-12.48	0.68	12	0.06	-210.00	3826.00	6200	20230704	-57.74	2570	20240701	1.95	4990	-47.49	20240326	2570	1.95	20240701	5980	-56.19	20230712	2570	1.95	20240701	0.43	N	290520	500	79 억	71004	N	N	N	N
139	20240708	151048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2610	30	2	1.16	24457260	9389	82.98	2580	2625	2580	3350	1810	2580	2604.88	0.45	244	2686	2632	2606	2552	2526	2620	2540	80	770	500	1800	5	1	15929362	416	-12.43	0.68	12	0.06	-210.00	3826.00	6200	20230704	-57.90	2570	20240701	1.56	4990	-47.70	20240326	2570	1.56	20240701	5980	-56.35	20230712	2570	1.56	20240701	0.43	N	290520	500	79 억	71004	N	N	N	N
140	20240708	141051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2625	45	2	1.74	23349305	8966	79.24	2580	2625	2580	3350	1810	2580	2604.21	0.45	280	2686	2632	2606	2552	2526	2620	2540	80	770	500	1800	5	1	15929362	418	-12.50	0.69	12	0.06	-210.00	3826.00	6200	20230704	-57.66	2570	20240701	2.14	4990	-47.39	20240326	2570	2.14	20240701	5980	-56.10	20230712	2570	2.14	20240701	0.43	N	290520	500	79 억	71004	N	N	N	N
141	20240708	131047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2625	45	2	1.74	22187040	8522	75.32	2580	2625	2580	3350	1810	2580	2603.50	0.45	212	2686	2632	2606	2552	2526	2620	2540	80	770	500	1800	5	1	15929362	418	-12.50	0.69	12	0.05	-210.00	3826.00	6200	20230704	-57.66	2570	20240701	2.14	4990	-47.39	20240326	2570	2.14	20240701	5980	-56.10	20230712	2570	2.14	20240701	0.43	N	290520	500	79 억	71004	N	N	N	N
142	20240708	121049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2615	35	2	1.36	16958600	6519	57.61	2580	2625	2580	3350	1810	2580	2601.41	0.45	216	2686	2632	2606	2552	2526	2620	2540	80	770	500	1800	5	1	15929362	417	-12.45	0.68	12	0.04	-210.00	3826.00	6200	20230704	-57.82	2570	20240701	1.75	4990	-47.60	20240326	2570	1.75	20240701	5980	-56.27	20230712	2570	1.75	20240701	0.43	N	290520	500	79 억	71004	N	N	N	N
143	20240708	111046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2625	45	2	1.74	15803430	6078	53.72	2580	2625	2580	3350	1810	2580	2600.10	0.45	219	2686	2632	2606	2552	2526	2620	2540	80	770	500	1800	5	1	15929362	418	-12.50	0.69	12	0.04	-210.00	3826.00	6200	20230704	-57.66	2570	20240701	2.14	4990	-47.39	20240326	2570	2.14	20240701	5980	-56.10	20230712	2570	2.14	20240701	0.43	N	290520	500	79 억	71004	N	N	N	N
144	20240708	101046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2605	25	2	0.97	9764600	3765	33.27	2580	2625	2580	3350	1810	2580	2593.52	0.45	189	2686	2632	2606	2552	2526	2620	2540	80	770	500	1800	5	1	15929362	415	-12.40	0.68	12	0.02	-210.00	3826.00	6200	20230704	-57.98	2570	20240701	1.36	4990	-47.80	20240326	2570	1.36	20240701	5980	-56.44	20230712	2570	1.36	20240701	0.43	N	290520	500	79 억	71004	N	N	N	N
145	20240708	091045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2595	15	2	0.58	248480	96	0.85	2580	2625	2580	3350	1810	2580	2588.33	0.45	52	2686	2632	2606	2552	2526	2620	2540	80	770	500	1800	5	1	15929362	413	-12.36	0.68	12	0.00	-210.00	3826.00	6200	20230704	-58.15	2570	20240701	0.97	4990	-48.00	20240326	2570	0.97	20240701	5980	-56.61	20230712	2570	0.97	20240701	0.43	N	290520	500	79 억	71004	N	N	N	N
146	20240705	161041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2580	-40	5	-1.53	29059005	11168	198.68	2660	2660	2580	3405	1835	2620	2601.99	0.45	-948	2760	2690	2630	2560	2500	2725	2595	80	785	500	1830	5	1	15929362	411	-12.29	0.67	12	0.07	-210.00	3826.00	6210	20230629	-58.45	2570	20240701	0.39	4990	-48.30	20240326	2570	0.39	20240701	5990	-56.93	20230705	2570	0.39	20240701	0.43	N	290520	500	79 억	71952	N	N	N	N
147	20240705	151044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2605	-15	5	-0.57	27144840	10435	185.64	2660	2660	2590	3405	1835	2620	2601.33	0.45	-929	2760	2690	2630	2560	2500	2725	2595	80	785	500	1830	5	1	15929362	415	-12.40	0.68	12	0.07	-210.00	3826.00	6210	20230629	-58.05	2570	20240701	1.36	4990	-47.80	20240326	2570	1.36	20240701	5990	-56.51	20230705	2570	1.36	20240701	0.43	N	290520	500	79 억	71952	N	N	N	N
148	20240705	141046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2620	0	3	0.00	25754080	9903	176.18	2660	2660	2590	3405	1835	2620	2600.63	0.45	-839	2760	2690	2630	2560	2500	2725	2595	80	785	500	1830	5	1	15929362	417	-12.48	0.68	12	0.06	-210.00	3826.00	6210	20230629	-57.81	2570	20240701	1.95	4990	-47.49	20240326	2570	1.95	20240701	5990	-56.26	20230705	2570	1.95	20240701	0.43	N	290520	500	79 억	71952	N	N	N	N
149	20240705	131044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2600	-20	5	-0.76	17587075	6754	120.16	2660	2660	2590	3405	1835	2620	2603.95	0.45	78	2760	2690	2630	2560	2500	2725	2595	80	785	500	1830	5	1	15929362	414	-12.38	0.68	12	0.04	-210.00	3826.00	6210	20230629	-58.13	2570	20240701	1.17	4990	-47.90	20240326	2570	1.17	20240701	5990	-56.59	20230705	2570	1.17	20240701	0.43	N	290520	500	79 억	71952	N	N	N	N
150	20240705	121044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2595	-25	5	-0.95	14081700	5405	96.16	2660	2660	2590	3405	1835	2620	2605.31	0.45	195	2760	2690	2630	2560	2500	2725	2595	80	785	500	1830	5	1	15929362	413	-12.36	0.68	12	0.03	-210.00	3826.00	6210	20230629	-58.21	2570	20240701	0.97	4990	-48.00	20240326	2570	0.97	20240701	5990	-56.68	20230705	2570	0.97	20240701	0.43	N	290520	500	79 억	71952	N	N	N	N
151	20240705	111040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2595	-25	5	-0.95	11339580	4348	77.35	2660	2660	2595	3405	1835	2620	2608.00	0.45	195	2760	2690	2630	2560	2500	2725	2595	80	785	500	1830	5	1	15929362	413	-12.36	0.68	12	0.03	-210.00	3826.00	6210	20230629	-58.21	2570	20240701	0.97	4990	-48.00	20240326	2570	0.97	20240701	5990	-56.68	20230705	2570	0.97	20240701	0.43	N	290520	500	79 억	71952	N	N	N	N
152	20240705	101041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2630	10	2	0.38	8395755	3214	57.18	2660	2660	2595	3405	1835	2620	2612.24	0.45	195	2760	2690	2630	2560	2500	2725	2595	80	785	500	1830	5	1	15929362	419	-12.52	0.69	12	0.02	-210.00	3826.00	6210	20230629	-57.65	2570	20240701	2.33	4990	-47.29	20240326	2570	2.33	20240701	5990	-56.09	20230705	2570	2.33	20240701	0.43	N	290520	500	79 억	71952	N	N	N	N
153	20240705	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2630	10	2	0.38	634285	240	4.27	2660	2660	2630	3405	1835	2620	2642.85	0.45	0	2760	2690	2630	2560	2500	2725	2595	80	785	500	1830	5	1	15929362	419	-12.52	0.69	12	0.00	-210.00	3826.00	6210	20230629	-57.65	2570	20240701	2.33	4990	-47.29	20240326	2570	2.33	20240701	5990	-56.09	20230705	2570	2.33	20240701	0.43	N	290520	500	79 억	71952	N	N	N	N
154	20240704	161036	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2620	30	2	1.16	14637880	5616	64.09	2590	2700	2570	3365	1815	2590	2606.46	0.45	476	2670	2630	2610	2570	2550	2620	2560	80	775	500	1810	5	1	15929362	417	-12.48	0.68	12	0.04	-210.00	3826.00	6210	20230628	-57.81	2570	20240704	1.95	4990	-47.49	20240326	2570	1.95	20240704	6200	-57.74	20230704	2570	1.95	20240704	0.44	N	290520	500	79 억	71476	N	N	N	N
155	20240704	151041	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2620	30	2	1.16	12958995	4975	56.77	2590	2700	2570	3365	1815	2590	2604.82	0.45	473	2670	2630	2610	2570	2550	2620	2560	80	775	500	1810	5	1	15929362	417	-12.48	0.68	12	0.03	-210.00	3826.00	6210	20230628	-57.81	2570	20240704	1.95	4990	-47.49	20240326	2570	1.95	20240704	6200	-57.74	20230704	2570	1.95	20240704	0.44	N	290520	500	79 억	71476	N	N	N	N
156	20240704	141040	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2620	30	2	1.16	11461410	4403	50.25	2590	2700	2570	3365	1815	2590	2603.09	0.45	486	2670	2630	2610	2570	2550	2620	2560	80	775	500	1810	5	1	15929362	417	-12.48	0.68	12	0.03	-210.00	3826.00	6210	20230628	-57.81	2570	20240704	1.95	4990	-47.49	20240326	2570	1.95	20240704	6200	-57.74	20230704	2570	1.95	20240704	0.44	N	290520	500	79 억	71476	N	N	N	N
157	20240704	131040	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2610	20	2	0.77	6030975	2326	26.54	2590	2700	2570	3365	1815	2590	2592.85	0.45	488	2670	2630	2610	2570	2550	2620	2560	80	775	500	1810	5	1	15929362	416	-12.43	0.68	12	0.01	-210.00	3826.00	6210	20230628	-57.97	2570	20240704	1.56	4990	-47.70	20240326	2570	1.56	20240704	6200	-57.90	20230704	2570	1.56	20240704	0.44	N	290520	500	79 억	71476	N	N	N	N
158	20240704	121040	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2610	20	2	0.77	5660540	2184	24.92	2590	2700	2570	3365	1815	2590	2591.82	0.45	565	2670	2630	2610	2570	2550	2620	2560	80	775	500	1810	5	1	15929362	416	-12.43	0.68	12	0.01	-210.00	3826.00	6210	20230628	-57.97	2570	20240704	1.56	4990	-47.70	20240326	2570	1.56	20240704	6200	-57.90	20230704	2570	1.56	20240704	0.44	N	290520	500	79 억	71476	N	N	N	N
159	20240704	111038	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2615	25	2	0.97	5467460	2110	24.08	2590	2700	2570	3365	1815	2590	2591.21	0.45	590	2670	2630	2610	2570	2550	2620	2560	80	775	500	1810	5	1	15929362	417	-12.45	0.68	12	0.01	-210.00	3826.00	6210	20230628	-57.89	2570	20240704	1.75	4990	-47.60	20240326	2570	1.75	20240704	6200	-57.82	20230704	2570	1.75	20240704	0.44	N	290520	500	79 억	71476	N	N	N	N
160	20240704	101038	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2630	40	2	1.54	5077955	1960	22.37	2590	2700	2570	3365	1815	2590	2590.79	0.45	590	2670	2630	2610	2570	2550	2620	2560	80	775	500	1810	5	1	15929362	419	-12.52	0.69	12	0.01	-210.00	3826.00	6210	20230628	-57.65	2570	20240704	2.33	4990	-47.29	20240326	2570	2.33	20240704	6200	-57.58	20230704	2570	2.33	20240704	0.44	N	290520	500	79 억	71476	N	N	N	N
161	20240704	091040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2590	0	3	0.00	88160	34	0.39	2590	2595	2590	3365	1815	2590	2592.94	0.45	20	2670	2630	2610	2570	2550	2620	2560	80	775	500	1810	5	1	15929362	413	-12.33	0.68	12	0.00	-210.00	3826.00	6210	20230628	-58.29	2570	20240701	0.78	4990	-48.10	20240326	2570	0.78	20240701	6200	-58.23	20230704	2570	0.78	20240701	0.44	N	290520	500	79 억	71476	N	N	N	N
162	20240703	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2590	-15	5	-0.58	22999915	8763	135.65	2605	2650	2590	3385	1825	2605	2624.66	0.45	-213	2808	2706	2638	2536	2468	2672	2502	80	780	500	1820	5	1	15929362	413	-12.33	0.68	12	0.06	-210.00	3826.00	6210	20230628	-58.29	2570	20240701	0.78	4990	-48.10	20240326	2570	0.78	20240701	6200	-58.23	20230704	2570	0.78	20240701	0.44	N	290520	500	79 억	71668	N	N	N	N
163	20240703	151038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2610	5	2	0.19	22239900	8470	131.11	2605	2650	2595	3385	1825	2605	2625.73	0.45	-213	2808	2706	2638	2536	2468	2672	2502	80	780	500	1820	5	1	15929362	416	-12.43	0.68	12	0.05	-210.00	3826.00	6210	20230628	-57.97	2570	20240701	1.56	4990	-47.70	20240326	2570	1.56	20240701	6200	-57.90	20230704	2570	1.56	20240701	0.44	N	290520	500	79 억	71668	N	N	N	N
164	20240703	141038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2615	10	2	0.38	16835785	6398	99.04	2605	2650	2595	3385	1825	2605	2631.41	0.45	-154	2808	2706	2638	2536	2468	2672	2502	80	780	500	1820	5	1	15929362	417	-12.45	0.68	12	0.04	-210.00	3826.00	6210	20230628	-57.89	2570	20240701	1.75	4990	-47.60	20240326	2570	1.75	20240701	6200	-57.82	20230704	2570	1.75	20240701	0.44	N	290520	500	79 억	71668	N	N	N	N
165	20240703	131036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2630	25	2	0.96	10432355	3974	61.52	2605	2640	2595	3385	1825	2605	2625.15	0.45	-105	2808	2706	2638	2536	2468	2672	2502	80	780	500	1820	5	1	15929362	419	-12.52	0.69	12	0.02	-210.00	3826.00	6210	20230628	-57.65	2570	20240701	2.33	4990	-47.29	20240326	2570	2.33	20240701	6200	-57.58	20230704	2570	2.33	20240701	0.44	N	290520	500	79 억	71668	N	N	N	N
166	20240703	121036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2610	5	2	0.19	5101270	1946	30.12	2605	2640	2595	3385	1825	2605	2621.41	0.45	-68	2808	2706	2638	2536	2468	2672	2502	80	780	500	1820	5	1	15929362	416	-12.43	0.68	12	0.01	-210.00	3826.00	6210	20230628	-57.97	2570	20240701	1.56	4990	-47.70	20240326	2570	1.56	20240701	6200	-57.90	20230704	2570	1.56	20240701	0.44	N	290520	500	79 억	71668	N	N	N	N
167	20240703	111039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2630	25	2	0.96	4931600	1881	29.12	2605	2640	2595	3385	1825	2605	2621.80	0.45	-117	2808	2706	2638	2536	2468	2672	2502	80	780	500	1820	5	1	15929362	419	-12.52	0.69	12	0.01	-210.00	3826.00	6210	20230628	-57.65	2570	20240701	2.33	4990	-47.29	20240326	2570	2.33	20240701	6200	-57.58	20230704	2570	2.33	20240701	0.44	N	290520	500	79 억	71668	N	N	N	N
168	20240703	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2630	25	2	0.96	3319510	1268	19.63	2605	2640	2595	3385	1825	2605	2617.91	0.45	106	2808	2706	2638	2536	2468	2672	2502	80	780	500	1820	5	1	15929362	419	-12.52	0.69	12	0.01	-210.00	3826.00	6210	20230628	-57.65	2570	20240701	2.33	4990	-47.29	20240326	2570	2.33	20240701	6200	-57.58	20230704	2570	2.33	20240701	0.44	N	290520	500	79 억	71668	N	N	N	N
169	20240703	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2640	35	2	1.34	983985	373	5.77	2605	2640	2605	3385	1825	2605	2638.03	0.45	-54	2808	2706	2638	2536	2468	2672	2502	80	780	500	1820	5	1	15929362	421	-12.57	0.69	12	0.00	-210.00	3826.00	6210	20230628	-57.49	2570	20240701	2.72	4990	-47.09	20240326	2570	2.72	20240701	6200	-57.42	20230704	2570	2.72	20240701	0.44	N	290520	500	79 억	71668	N	N	N	N
170	20240702	161032	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2605	-35	5	-1.33	16688705	6401	117.19	2740	2740	2570	3430	1850	2640	2607.21	0.46	-3091	2773	2706	2638	2571	2503	2672	2537	80	790	500	1840	5	1	15929362	415	-12.40	0.68	12	0.04	-210.00	3826.00	6210	20230628	-58.05	2570	20240702	1.36	4990	-47.80	20240326	2570	1.36	20240702	6200	-57.98	20230704	2570	1.36	20240702	0.43	N	290520	500	79 억	72553	N	N	N	N
171	20240702	151034	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2605	-35	5	-1.33	15041545	5773	105.69	2740	2740	2570	3430	1850	2640	2605.50	0.46	-2758	2773	2706	2638	2571	2503	2672	2537	80	790	500	1840	5	1	15929362	415	-12.40	0.68	12	0.04	-210.00	3826.00	6210	20230628	-58.05	2570	20240702	1.36	4990	-47.80	20240326	2570	1.36	20240702	6200	-57.98	20230704	2570	1.36	20240702	0.43	N	290520	500	79 억	72553	N	N	N	N
172	20240702	141035	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2600	-40	5	-1.52	11143375	4276	78.29	2740	2740	2570	3430	1850	2640	2606.03	0.46	-1699	2773	2706	2638	2571	2503	2672	2537	80	790	500	1840	5	1	15929362	414	-12.38	0.68	12	0.03	-210.00	3826.00	6210	20230628	-58.13	2570	20240702	1.17	4990	-47.90	20240326	2570	1.17	20240702	6200	-58.06	20230704	2570	1.17	20240702	0.43	N	290520	500	79 억	72553	N	N	N	N
173	20240702	131034	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2590	-50	5	-1.89	9880040	3787	69.33	2740	2740	2570	3430	1850	2640	2608.94	0.46	-1503	2773	2706	2638	2571	2503	2672	2537	80	790	500	1840	5	1	15929362	413	-12.33	0.68	12	0.02	-210.00	3826.00	6210	20230628	-58.29	2570	20240702	0.78	4990	-48.10	20240326	2570	0.78	20240702	6200	-58.23	20230704	2570	0.78	20240702	0.43	N	290520	500	79 억	72553	N	N	N	N
174	20240702	121035	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2635	-5	5	-0.19	4390155	1671	30.59	2740	2740	2570	3430	1850	2640	2627.26	0.46	-263	2773	2706	2638	2571	2503	2672	2537	80	790	500	1840	5	1	15929362	420	-12.55	0.69	12	0.01	-210.00	3826.00	6210	20230628	-57.57	2570	20240702	2.53	4990	-47.19	20240326	2570	2.53	20240702	6200	-57.50	20230704	2570	2.53	20240702	0.43	N	290520	500	79 억	72553	N	N	N	N
175	20240702	111034	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2635	-5	5	-0.19	4387520	1670	30.57	2740	2740	2570	3430	1850	2640	2627.26	0.46	-263	2773	2706	2638	2571	2503	2672	2537	80	790	500	1840	5	1	15929362	420	-12.55	0.69	12	0.01	-210.00	3826.00	6210	20230628	-57.57	2570	20240702	2.53	4990	-47.19	20240326	2570	2.53	20240702	6200	-57.50	20230704	2570	2.53	20240702	0.43	N	290520	500	79 억	72553	N	N	N	N
176	20240702	101033	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2635	-5	5	-0.19	3734130	1419	25.98	2740	2740	2570	3430	1850	2640	2631.52	0.46	-260	2773	2706	2638	2571	2503	2672	2537	80	790	500	1840	5	1	15929362	420	-12.55	0.69	12	0.01	-210.00	3826.00	6210	20230628	-57.57	2570	20240702	2.53	4990	-47.19	20240326	2570	2.53	20240702	6200	-57.50	20230704	2570	2.53	20240702	0.43	N	290520	500	79 억	72553	N	N	N	N
177	20240702	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2650	10	2	0.38	599125	222	4.06	2740	2740	2650	3430	1850	2640	2698.76	0.46	-192	2773	2706	2638	2571	2503	2672	2537	80	790	500	1840	5	1	15929362	422	-12.62	0.69	12	0.00	-210.00	3826.00	6210	20230628	-57.33	2570	20240701	3.11	4990	-46.89	20240326	2570	3.11	20240701	6200	-57.26	20230704	2570	3.11	20240701	0.43	N	290520	500	79 억	72553	N	N	N	N
178	20240701	161030	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2640	5	2	0.19	14413045	5462	65.02	2705	2705	2570	3425	1845	2635	2638.79	0.46	-112	2711	2672	2636	2597	2561	2692	2617	80	790	500	1840	5	1	15929362	421	-12.57	0.69	12	0.03	-210.00	3826.00	6210	20230628	-57.49	2570	20240701	2.72	4990	-47.09	20240326	2570	2.72	20240701	6200	-57.42	20230704	2570	2.72	20240701	0.43	N	290520	500	79 억	72665	N	N	N	N
179	20240701	151033	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2645	10	2	0.38	14151685	5363	63.84	2705	2705	2570	3425	1845	2635	2638.76	0.46	-157	2711	2672	2636	2597	2561	2692	2617	80	790	500	1840	5	1	15929362	421	-12.60	0.69	12	0.03	-210.00	3826.00	6210	20230628	-57.41	2570	20240701	2.92	4990	-46.99	20240326	2570	2.92	20240701	6200	-57.34	20230704	2570	2.92	20240701	0.43	N	290520	500	79 억	72665	N	N	N	N
180	20240701	141031	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2640	5	2	0.19	13119270	4972	59.18	2705	2705	2570	3425	1845	2635	2638.63	0.46	-124	2711	2672	2636	2597	2561	2692	2617	80	790	500	1840	5	1	15929362	421	-12.57	0.69	12	0.03	-210.00	3826.00	6210	20230628	-57.49	2570	20240701	2.72	4990	-47.09	20240326	2570	2.72	20240701	6200	-57.42	20230704	2570	2.72	20240701	0.43	N	290520	500	79 억	72665	N	N	N	N
181	20240701	131031	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2660	25	2	0.95	3110805	1172	13.95	2705	2705	2600	3425	1845	2635	2654.27	0.46	18	2711	2672	2636	2597	2561	2692	2617	80	790	500	1840	5	1	15929362	424	-12.67	0.70	12	0.01	-210.00	3826.00	6210	20230628	-57.17	2600	20240701	2.31	4990	-46.69	20240326	2600	2.31	20240701	6200	-57.10	20230704	2600	2.31	20240701	0.43	N	290520	500	79 억	72665	N	N	N	N
182	20240701	121032	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2675	40	2	1.52	2961405	1116	13.28	2705	2705	2600	3425	1845	2635	2653.59	0.46	20	2711	2672	2636	2597	2561	2692	2617	80	790	500	1840	5	1	15929362	426	-12.74	0.70	12	0.01	-210.00	3826.00	6210	20230628	-56.92	2600	20240701	2.88	4990	-46.39	20240326	2600	2.88	20240701	6200	-56.85	20230704	2600	2.88	20240701	0.43	N	290520	500	79 억	72665	N	N	N	N
183	20240701	111028	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2680	45	2	1.71	2661570	1003	11.94	2705	2705	2600	3425	1845	2635	2653.61	0.46	-68	2711	2672	2636	2597	2561	2692	2617	80	790	500	1840	5	1	15929362	427	-12.76	0.70	12	0.01	-210.00	3826.00	6210	20230628	-56.84	2600	20240701	3.08	4990	-46.29	20240326	2600	3.08	20240701	6200	-56.77	20230704	2600	3.08	20240701	0.43	N	290520	500	79 억	72665	N	N	N	N
184	20240701	101027	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2680	45	2	1.71	2412200	910	10.83	2705	2705	2600	3425	1845	2635	2650.77	0.46	-40	2711	2672	2636	2597	2561	2692	2617	80	790	500	1840	5	1	15929362	427	-12.76	0.70	12	0.01	-210.00	3826.00	6210	20230628	-56.84	2600	20240701	3.08	4990	-46.29	20240326	2600	3.08	20240701	6200	-56.77	20230704	2600	3.08	20240701	0.43	N	290520	500	79 억	72665	N	N	N	N
185	20240701	091025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2700	65	2	2.47	308120	114	1.36	2705	2705	2700	3425	1845	2635	2702.81	0.46	-12	2711	2672	2636	2597	2561	2692	2617	80	790	500	1840	5	1	15929362	430	-12.86	0.71	12	0.00	-210.00	3826.00	6210	20230628	-56.52	2600	20240628	3.85	4990	-45.89	20240326	2600	3.85	20240628	6200	-56.45	20230704	2600	3.85	20240628	0.43	N	290520	500	79 억	72665	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History