KissMeData/412350/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	161301	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7090	240	2	3.50	617347280	89835	76.98	6750	7130	6680	8900	4800	6850	6871.95	0.81	15332	7363	7106	6953	6696	6543	7030	6620	44	2050	500	4790	10	1	8726972	619	-337.62	1.68	12	1.03	-21.00	4211.00	18990	20230906	-62.66	6680	20240731	6.14	13610	-47.91	20240507	6680	6.14	20240731	18990	-62.66	20230906	6680	6.14	20240731	2.67	N	412350	500	43 억	70996	N	N	N	N
3	20240731	151319	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7030	180	2	2.63	596495190	86880	74.45	6750	7130	6680	8900	4800	6850	6865.74	0.81	13321	7363	7106	6953	6696	6543	7030	6620	44	2050	500	4790	10	1	8726972	614	-334.76	1.67	12	1.00	-21.00	4211.00	18990	20230906	-62.98	6680	20240731	5.24	13610	-48.35	20240507	6680	5.24	20240731	18990	-62.98	20230906	6680	5.24	20240731	2.67	N	412350	500	43 억	70996	N	N	N	N
4	20240731	141319	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6900	50	2	0.73	390065010	57332	49.13	6750	6940	6680	8900	4800	6850	6803.62	0.81	4839	7363	7106	6953	6696	6543	7030	6620	44	2050	500	4790	10	1	8726972	602	-328.57	1.64	12	0.66	-21.00	4211.00	18990	20230906	-63.67	6680	20240731	3.29	13610	-49.30	20240507	6680	3.29	20240731	18990	-63.67	20230906	6680	3.29	20240731	2.67	N	412350	500	43 억	70996	N	N	N	N
5	20240731	131313	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6890	40	2	0.58	323550140	47691	40.87	6750	6920	6680	8900	4800	6850	6784.30	0.81	4425	7363	7106	6953	6696	6543	7030	6620	44	2050	500	4790	10	1	8726972	601	-328.10	1.64	12	0.55	-21.00	4211.00	18990	20230906	-63.72	6680	20240731	3.14	13610	-49.38	20240507	6680	3.14	20240731	18990	-63.72	20230906	6680	3.14	20240731	2.67	N	412350	500	43 억	70996	N	N	N	N
6	20240731	121313	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6770	-80	5	-1.17	285156790	42079	36.06	6750	6920	6680	8900	4800	6850	6776.70	0.81	-82	7363	7106	6953	6696	6543	7030	6620	44	2050	500	4790	10	1	8726972	591	-322.38	1.61	12	0.48	-21.00	4211.00	18990	20230906	-64.35	6680	20240731	1.35	13610	-50.26	20240507	6680	1.35	20240731	18990	-64.35	20230906	6680	1.35	20240731	2.67	N	412350	500	43 억	70996	N	N	N	N
7	20240731	111314	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6740	-110	5	-1.61	265361500	39162	33.56	6750	6920	6680	8900	4800	6850	6775.99	0.81	-870	7363	7106	6953	6696	6543	7030	6620	44	2050	500	4790	10	1	8726972	588	-320.95	1.60	12	0.45	-21.00	4211.00	18990	20230906	-64.51	6680	20240731	0.90	13610	-50.48	20240507	6680	0.90	20240731	18990	-64.51	20230906	6680	0.90	20240731	2.67	N	412350	500	43 억	70996	N	N	N	N
8	20240731	101312	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6840	-10	5	-0.15	172123700	25362	21.73	6750	6920	6680	8900	4800	6850	6786.68	0.81	-934	7363	7106	6953	6696	6543	7030	6620	44	2050	500	4790	10	1	8726972	597	-325.71	1.62	12	0.29	-21.00	4211.00	18990	20230906	-63.98	6680	20240731	2.40	13610	-49.74	20240507	6680	2.40	20240731	18990	-63.98	20230906	6680	2.40	20240731	2.67	N	412350	500	43 억	70996	N	N	N	N
9	20240731	091310	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6720	-130	5	-1.90	49276400	7296	6.25	6750	6850	6700	8900	4800	6850	6753.89	0.81	-1383	7363	7106	6953	6696	6543	7030	6620	44	2050	500	4790	10	1	8726972	586	-320.00	1.60	12	0.08	-21.00	4211.00	18990	20230906	-64.61	6700	20240731	0.30	13610	-50.62	20240507	6700	0.30	20240731	18990	-64.61	20230906	6700	0.30	20240731	2.67	N	412350	500	43 억	70996	N	N	N	N
10	20240730	161238	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6850	-340	5	-4.73	799086100	115834	243.09	7190	7210	6800	9340	5040	7190	6898.54	0.90	-7561	7290	7240	7160	7110	7030	7265	7135	44	2150	500	5030	10	1	8726972	598	-326.19	1.63	12	1.33	-21.00	4211.00	18990	20230906	-63.93	6800	20240730	0.74	13610	-49.67	20240507	6800	0.74	20240730	18990	-63.93	20230906	6800	0.74	20240730	2.71	N	412350	500	43 억	78585	N	N	N	N
11	20240730	151306	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6870	-320	5	-4.45	787378470	114126	239.51	7190	7210	6800	9340	5040	7190	6899.20	0.90	-7509	7290	7240	7160	7110	7030	7265	7135	44	2150	500	5030	10	1	8726972	600	-327.14	1.63	12	1.31	-21.00	4211.00	18990	20230906	-63.82	6800	20240730	1.03	13610	-49.52	20240507	6800	1.03	20240730	18990	-63.82	20230906	6800	1.03	20240730	2.71	N	412350	500	43 억	78585	N	N	N	N
12	20240730	141248	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6850	-340	5	-4.73	750193120	108703	228.13	7190	7210	6800	9340	5040	7190	6901.30	0.90	-6643	7290	7240	7160	7110	7030	7265	7135	44	2150	500	5030	10	1	8726972	598	-326.19	1.63	12	1.25	-21.00	4211.00	18990	20230906	-63.93	6800	20240730	0.74	13610	-49.67	20240507	6800	0.74	20240730	18990	-63.93	20230906	6800	0.74	20240730	2.71	N	412350	500	43 억	78585	N	N	N	N
13	20240730	131254	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6920	-270	5	-3.76	651381980	94365	198.04	7190	7210	6800	9340	5040	7190	6902.78	0.90	-7253	7290	7240	7160	7110	7030	7265	7135	44	2150	500	5030	10	1	8726972	604	-329.52	1.64	12	1.08	-21.00	4211.00	18990	20230906	-63.56	6800	20240730	1.76	13610	-49.16	20240507	6800	1.76	20240730	18990	-63.56	20230906	6800	1.76	20240730	2.71	N	412350	500	43 억	78585	N	N	N	N
14	20240730	121245	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6920	-270	5	-3.76	614250460	88985	186.75	7190	7210	6800	9340	5040	7190	6902.84	0.90	-7756	7290	7240	7160	7110	7030	7265	7135	44	2150	500	5030	10	1	8726972	604	-329.52	1.64	12	1.02	-21.00	4211.00	18990	20230906	-63.56	6800	20240730	1.76	13610	-49.16	20240507	6800	1.76	20240730	18990	-63.56	20230906	6800	1.76	20240730	2.71	N	412350	500	43 억	78585	N	N	N	N
15	20240730	111255	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6900	-290	5	-4.03	580856070	84146	176.59	7190	7210	6800	9340	5040	7190	6902.94	0.90	-6042	7290	7240	7160	7110	7030	7265	7135	44	2150	500	5030	10	1	8726972	602	-328.57	1.64	12	0.96	-21.00	4211.00	18990	20230906	-63.67	6800	20240730	1.47	13610	-49.30	20240507	6800	1.47	20240730	18990	-63.67	20230906	6800	1.47	20240730	2.71	N	412350	500	43 억	78585	N	N	N	N
16	20240730	101303	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6860	-330	5	-4.59	523632110	75816	159.11	7190	7210	6800	9340	5040	7190	6906.61	0.90	-5698	7290	7240	7160	7110	7030	7265	7135	44	2150	500	5030	10	1	8726972	599	-326.67	1.63	12	0.87	-21.00	4211.00	18990	20230906	-63.88	6800	20240730	0.88	13610	-49.60	20240507	6800	0.88	20240730	18990	-63.88	20230906	6800	0.88	20240730	2.71	N	412350	500	43 억	78585	N	N	N	N
17	20240730	091311	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7070	-120	5	-1.67	80157130	11334	23.79	7190	7210	7020	9340	5040	7190	7072.24	0.90	-8760	7290	7240	7160	7110	7030	7265	7135	44	2150	500	5030	10	1	8726972	617	-336.67	1.68	12	0.13	-21.00	4211.00	18990	20230906	-62.77	7020	20240730	0.71	13610	-48.05	20240507	7020	0.71	20240730	18990	-62.77	20230906	7020	0.71	20240730	2.71	N	412350	500	43 억	78585	N	N	N	N
18	20240729	161236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7190	120	2	1.70	334505740	46909	67.00	7080	7210	7080	9190	4950	7070	7130.93	0.83	5654	7470	7270	7150	6950	6830	7210	6890	44	2120	500	4940	10	1	8726972	627	-342.38	1.71	12	0.54	-21.00	4211.00	18990	20230906	-62.14	7030	20240726	2.28	13610	-47.17	20240507	7030	2.28	20240726	18990	-62.14	20230906	7030	2.28	20240726	2.75	N	412350	500	43 억	72699	N	N	N	N
19	20240729	151255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7170	100	2	1.41	325893060	45710	65.29	7080	7210	7080	9190	4950	7070	7129.58	0.83	5775	7470	7270	7150	6950	6830	7210	6890	44	2120	500	4940	10	1	8726972	626	-341.43	1.70	12	0.52	-21.00	4211.00	18990	20230906	-62.24	7030	20240726	1.99	13610	-47.32	20240507	7030	1.99	20240726	18990	-62.24	20230906	7030	1.99	20240726	2.75	N	412350	500	43 억	72699	N	N	N	N
20	20240729	141304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7150	80	2	1.13	296703670	41636	59.47	7080	7200	7080	9190	4950	7070	7126.13	0.83	4538	7470	7270	7150	6950	6830	7210	6890	44	2120	500	4940	10	1	8726972	624	-340.48	1.70	12	0.48	-21.00	4211.00	18990	20230906	-62.35	7030	20240726	1.71	13610	-47.47	20240507	7030	1.71	20240726	18990	-62.35	20230906	7030	1.71	20240726	2.75	N	412350	500	43 억	72699	N	N	N	N
21	20240729	131301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7110	40	2	0.57	240848450	33828	48.32	7080	7170	7080	9190	4950	7070	7119.80	0.83	1972	7470	7270	7150	6950	6830	7210	6890	44	2120	500	4940	10	1	8726972	620	-338.57	1.69	12	0.39	-21.00	4211.00	18990	20230906	-62.56	7030	20240726	1.14	13610	-47.76	20240507	7030	1.14	20240726	18990	-62.56	20230906	7030	1.14	20240726	2.75	N	412350	500	43 억	72699	N	N	N	N
22	20240729	121301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7090	20	2	0.28	225274280	31635	45.18	7080	7170	7080	9190	4950	7070	7121.05	0.83	1243	7470	7270	7150	6950	6830	7210	6890	44	2120	500	4940	10	1	8726972	619	-337.62	1.68	12	0.36	-21.00	4211.00	18990	20230906	-62.66	7030	20240726	0.85	13610	-47.91	20240507	7030	0.85	20240726	18990	-62.66	20230906	7030	0.85	20240726	2.75	N	412350	500	43 억	72699	N	N	N	N
23	20240729	111250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7110	40	2	0.57	172765420	24234	34.61	7080	7170	7080	9190	4950	7070	7129.05	0.83	-892	7470	7270	7150	6950	6830	7210	6890	44	2120	500	4940	10	1	8726972	620	-338.57	1.69	12	0.28	-21.00	4211.00	18990	20230906	-62.56	7030	20240726	1.14	13610	-47.76	20240507	7030	1.14	20240726	18990	-62.56	20230906	7030	1.14	20240726	2.75	N	412350	500	43 억	72699	N	N	N	N
24	20240729	101247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7150	80	2	1.13	127865410	17938	25.62	7080	7170	7080	9190	4950	7070	7128.19	0.83	-1590	7470	7270	7150	6950	6830	7210	6890	44	2120	500	4940	10	1	8726972	624	-340.48	1.70	12	0.21	-21.00	4211.00	18990	20230906	-62.35	7030	20240726	1.71	13610	-47.47	20240507	7030	1.71	20240726	18990	-62.35	20230906	7030	1.71	20240726	2.75	N	412350	500	43 억	72699	N	N	N	N
25	20240729	091242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7120	50	2	0.71	38516620	5417	7.74	7080	7140	7080	9190	4950	7070	7110.32	0.83	97	7470	7270	7150	6950	6830	7210	6890	44	2120	500	4940	10	1	8726972	621	-339.05	1.69	12	0.06	-21.00	4211.00	18990	20230906	-62.51	7030	20240726	1.28	13610	-47.69	20240507	7030	1.28	20240726	18990	-62.51	20230906	7030	1.28	20240726	2.75	N	412350	500	43 억	72699	N	N	N	N
26	20240726	161225	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7070	-40	5	-0.56	490171290	69053	68.46	7080	7350	7030	9240	4980	7110	7098.56	0.80	5163	7330	7220	7150	7040	6970	7185	7005	44	2130	500	4970	10	1	8726972	617	-336.67	1.68	12	0.79	-21.00	4211.00	18990	20230906	-62.77	7030	20240726	0.57	13610	-48.05	20240507	7030	0.57	20240726	18990	-62.77	20230906	7030	0.57	20240726	2.76	N	412350	500	43 억	70034	N	N	N	N
27	20240726	151237	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7070	-40	5	-0.56	467224880	65808	65.24	7080	7350	7030	9240	4980	7110	7099.82	0.80	5403	7330	7220	7150	7040	6970	7185	7005	44	2130	500	4970	10	1	8726972	617	-336.67	1.68	12	0.75	-21.00	4211.00	18990	20230906	-62.77	7030	20240726	0.57	13610	-48.05	20240507	7030	0.57	20240726	18990	-62.77	20230906	7030	0.57	20240726	2.76	N	412350	500	43 억	70034	N	N	N	N
28	20240726	141237	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7090	-20	5	-0.28	415402900	58490	57.98	7080	7350	7030	9240	4980	7110	7102.12	0.80	5448	7330	7220	7150	7040	6970	7185	7005	44	2130	500	4970	10	1	8726972	619	-337.62	1.68	12	0.67	-21.00	4211.00	18990	20230906	-62.66	7030	20240726	0.85	13610	-47.91	20240507	7030	0.85	20240726	18990	-62.66	20230906	7030	0.85	20240726	2.76	N	412350	500	43 억	70034	N	N	N	N
29	20240726	131239	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7070	-40	5	-0.56	390164510	54923	54.45	7080	7350	7030	9240	4980	7110	7103.85	0.80	5856	7330	7220	7150	7040	6970	7185	7005	44	2130	500	4970	10	1	8726972	617	-336.67	1.68	12	0.63	-21.00	4211.00	18990	20230906	-62.77	7030	20240726	0.57	13610	-48.05	20240507	7030	0.57	20240726	18990	-62.77	20230906	7030	0.57	20240726	2.76	N	412350	500	43 억	70034	N	N	N	N
30	20240726	121244	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7120	10	2	0.14	294488050	41374	41.02	7080	7350	7050	9240	4980	7110	7117.71	0.80	7153	7330	7220	7150	7040	6970	7185	7005	44	2130	500	4970	10	1	8726972	621	-339.05	1.69	12	0.47	-21.00	4211.00	18990	20230906	-62.51	7050	20240726	0.99	13610	-47.69	20240507	7050	0.99	20240726	18990	-62.51	20230906	7050	0.99	20240726	2.76	N	412350	500	43 억	70034	N	N	N	N
31	20240726	111243	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7160	50	2	0.70	238440490	33513	33.22	7080	7350	7050	9240	4980	7110	7114.87	0.80	6992	7330	7220	7150	7040	6970	7185	7005	44	2130	500	4970	10	1	8726972	625	-340.95	1.70	12	0.38	-21.00	4211.00	18990	20230906	-62.30	7050	20240726	1.56	13610	-47.39	20240507	7050	1.56	20240726	18990	-62.30	20230906	7050	1.56	20240726	2.76	N	412350	500	43 억	70034	N	N	N	N
32	20240726	101235	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7150	40	2	0.56	176300830	24784	24.57	7080	7350	7050	9240	4980	7110	7113.49	0.80	5321	7330	7220	7150	7040	6970	7185	7005	44	2130	500	4970	10	1	8726972	624	-340.48	1.70	12	0.28	-21.00	4211.00	18990	20230906	-62.35	7050	20240726	1.42	13610	-47.47	20240507	7050	1.42	20240726	18990	-62.35	20230906	7050	1.42	20240726	2.76	N	412350	500	43 억	70034	N	N	N	N
33	20240726	091235	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7170	60	2	0.84	31706100	4424	4.39	7080	7350	7080	9240	4980	7110	7166.84	0.80	498	7330	7220	7150	7040	6970	7185	7005	44	2130	500	4970	10	1	8726972	626	-341.43	1.70	12	0.05	-21.00	4211.00	18990	20230906	-62.24	7080	20240726	1.27	13610	-47.32	20240507	7080	1.27	20240726	18990	-62.24	20230906	7080	1.27	20240726	2.76	N	412350	500	43 억	70034	N	N	N	N
34	20240725	161232	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7110	-310	5	-4.18	714653290	100240	152.31	7160	7260	7080	9640	5200	7420	7129.55	0.47	28552	7740	7580	7440	7280	7140	7660	7360	44	2220	500	5190	10	1	8726972	620	-338.57	1.69	12	1.15	-21.00	4211.00	18990	20230906	-62.56	7080	20240725	0.42	13610	-47.76	20240507	7080	0.42	20240725	18990	-62.56	20230906	7080	0.42	20240725	2.75	N	412350	500	43 억	41252	N	N	N	N
35	20240725	151246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7140	-280	5	-3.77	681067050	95519	145.14	7160	7260	7080	9640	5200	7420	7130.17	0.47	28516	7740	7580	7440	7280	7140	7660	7360	44	2220	500	5190	10	1	8726972	623	-340.00	1.70	12	1.09	-21.00	4211.00	18990	20230906	-62.40	7080	20240725	0.85	13610	-47.54	20240507	7080	0.85	20240725	18990	-62.40	20230906	7080	0.85	20240725	2.75	N	412350	500	43 억	41252	N	N	N	N
36	20240725	141242	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7190	-230	5	-3.10	584345330	81967	124.55	7160	7260	7080	9640	5200	7420	7129.03	0.47	27027	7740	7580	7440	7280	7140	7660	7360	44	2220	500	5190	10	1	8726972	627	-342.38	1.71	12	0.94	-21.00	4211.00	18990	20230906	-62.14	7080	20240725	1.55	13610	-47.17	20240507	7080	1.55	20240725	18990	-62.14	20230906	7080	1.55	20240725	2.75	N	412350	500	43 억	41252	N	N	N	N
37	20240725	131234	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7250	-170	5	-2.29	553174650	77647	117.98	7160	7260	7080	9640	5200	7420	7124.22	0.47	26322	7740	7580	7440	7280	7140	7660	7360	44	2220	500	5190	10	1	8726972	633	-345.24	1.72	12	0.89	-21.00	4211.00	18990	20230906	-61.82	7080	20240725	2.40	13610	-46.73	20240507	7080	2.40	20240725	18990	-61.82	20230906	7080	2.40	20240725	2.75	N	412350	500	43 억	41252	N	N	N	N
38	20240725	121240	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7140	-280	5	-3.77	514604430	72294	109.85	7160	7190	7080	9640	5200	7420	7118.22	0.47	24492	7740	7580	7440	7280	7140	7660	7360	44	2220	500	5190	10	1	8726972	623	-340.00	1.70	12	0.83	-21.00	4211.00	18990	20230906	-62.40	7080	20240725	0.85	13610	-47.54	20240507	7080	0.85	20240725	18990	-62.40	20230906	7080	0.85	20240725	2.75	N	412350	500	43 억	41252	N	N	N	N
39	20240725	111238	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7110	-310	5	-4.18	469272140	65953	100.22	7160	7190	7080	9640	5200	7420	7115.25	0.47	22455	7740	7580	7440	7280	7140	7660	7360	44	2220	500	5190	10	1	8726972	620	-338.57	1.69	12	0.76	-21.00	4211.00	18990	20230906	-62.56	7080	20240725	0.42	13610	-47.76	20240507	7080	0.42	20240725	18990	-62.56	20230906	7080	0.42	20240725	2.75	N	412350	500	43 억	41252	N	N	N	N
40	20240725	101230	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7090	-330	5	-4.45	333497810	46814	71.13	7160	7190	7090	9640	5200	7420	7123.89	0.47	12708	7740	7580	7440	7280	7140	7660	7360	44	2220	500	5190	10	1	8726972	619	-337.62	1.68	12	0.54	-21.00	4211.00	18990	20230906	-62.66	7090	20240725	0.00	13610	-47.91	20240507	7090	0.00	20240725	18990	-62.66	20230906	7090	0.00	20240725	2.75	N	412350	500	43 억	41252	N	N	N	N
41	20240725	091225	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7170	-250	5	-3.37	100595960	14077	21.39	7160	7190	7120	9640	5200	7420	7146.12	0.47	2465	7740	7580	7440	7280	7140	7660	7360	44	2220	500	5190	10	1	8726972	626	-341.43	1.70	12	0.16	-21.00	4211.00	18990	20230906	-62.24	7120	20240725	0.70	13610	-47.32	20240507	7120	0.70	20240725	18990	-62.24	20230906	7120	0.70	20240725	2.75	N	412350	500	43 억	41252	N	N	N	N
42	20240724	161223	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7420	-120	5	-1.59	481655740	64695	71.45	7390	7600	7300	9800	5280	7540	7445.10	0.46	750	8113	7826	7663	7376	7213	7745	7295	44	2260	500	5270	10	1	8726972	648	-353.33	1.76	12	0.74	-21.00	4211.00	18990	20230906	-60.93	7300	20240724	1.64	13610	-45.48	20240507	7300	1.64	20240724	18990	-60.93	20230906	7300	1.64	20240724	2.75	N	412350	500	43 억	39967	N	N	N	N
43	20240724	151242	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7400	-140	5	-1.86	451559570	60627	66.95	7390	7600	7300	9800	5280	7540	7448.16	0.46	-564	8113	7826	7663	7376	7213	7745	7295	44	2260	500	5270	10	1	8726972	646	-352.38	1.76	12	0.69	-21.00	4211.00	18990	20230906	-61.03	7300	20240724	1.37	13610	-45.63	20240507	7300	1.37	20240724	18990	-61.03	20230906	7300	1.37	20240724	2.75	N	412350	500	43 억	39967	N	N	N	N
44	20240724	141237	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7400	-140	5	-1.86	389488740	52263	57.72	7390	7600	7300	9800	5280	7540	7452.48	0.46	2077	8113	7826	7663	7376	7213	7745	7295	44	2260	500	5270	10	1	8726972	646	-352.38	1.76	12	0.60	-21.00	4211.00	18990	20230906	-61.03	7300	20240724	1.37	13610	-45.63	20240507	7300	1.37	20240724	18990	-61.03	20230906	7300	1.37	20240724	2.75	N	412350	500	43 억	39967	N	N	N	N
45	20240724	131240	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7450	-90	5	-1.19	325784650	43678	48.24	7390	7600	7300	9800	5280	7540	7458.78	0.46	4250	8113	7826	7663	7376	7213	7745	7295	44	2260	500	5270	10	1	8726972	650	-354.76	1.77	12	0.50	-21.00	4211.00	18990	20230906	-60.77	7300	20240724	2.05	13610	-45.26	20240507	7300	2.05	20240724	18990	-60.77	20230906	7300	2.05	20240724	2.75	N	412350	500	43 억	39967	N	N	N	N
46	20240724	121240	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7540	0	3	0.00	268799520	36056	39.82	7390	7600	7300	9800	5280	7540	7455.06	0.46	4698	8113	7826	7663	7376	7213	7745	7295	44	2260	500	5270	10	1	8726972	658	-359.05	1.79	12	0.41	-21.00	4211.00	18990	20230906	-60.29	7300	20240724	3.29	13610	-44.60	20240507	7300	3.29	20240724	18990	-60.29	20230906	7300	3.29	20240724	2.75	N	412350	500	43 억	39967	N	N	N	N
47	20240724	111237	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7560	20	2	0.27	232694070	31276	34.54	7390	7600	7300	9800	5280	7540	7440.02	0.46	5987	8113	7826	7663	7376	7213	7745	7295	44	2260	500	5270	10	1	8726972	660	-360.00	1.80	12	0.36	-21.00	4211.00	18990	20230906	-60.19	7300	20240724	3.56	13610	-44.45	20240507	7300	3.56	20240724	18990	-60.19	20230906	7300	3.56	20240724	2.75	N	412350	500	43 억	39967	N	N	N	N
48	20240724	101303	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7550	10	2	0.13	180529860	24357	26.90	7390	7600	7300	9800	5280	7540	7411.83	0.46	6686	8113	7826	7663	7376	7213	7745	7295	44	2260	500	5270	10	1	8726972	659	-359.52	1.79	12	0.28	-21.00	4211.00	18990	20230906	-60.24	7300	20240724	3.42	13610	-44.53	20240507	7300	3.42	20240724	18990	-60.24	20230906	7300	3.42	20240724	2.75	N	412350	500	43 억	39967	N	N	N	N
49	20240724	091225	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7400	-140	5	-1.86	110714540	15033	16.60	7390	7470	7300	9800	5280	7540	7364.77	0.46	6780	8113	7826	7663	7376	7213	7745	7295	44	2260	500	5270	10	1	8726972	646	-352.38	1.76	12	0.17	-21.00	4211.00	18990	20230906	-61.03	7300	20240724	1.37	13610	-45.63	20240507	7300	1.37	20240724	18990	-61.03	20230906	7300	1.37	20240724	2.75	N	412350	500	43 억	39967	N	N	N	N
50	20240723	161216	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7540	-160	5	-2.08	679634850	89327	52.09	7840	7950	7500	10010	5390	7700	7608.47	0.48	340	8420	8060	7840	7480	7260	7950	7370	44	2310	500	5390	10	1	8726972	658	-359.05	1.79	12	1.02	-21.00	4211.00	18990	20230906	-60.29	7500	20240723	0.53	13610	-44.60	20240507	7500	0.53	20240723	18990	-60.29	20230906	7500	0.53	20240723	2.76	N	412350	500	43 억	41496	N	N	N	N
51	20240723	151245	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7530	-170	5	-2.21	599964430	78737	45.91	7840	7950	7500	10010	5390	7700	7619.85	0.48	1693	8420	8060	7840	7480	7260	7950	7370	44	2310	500	5390	10	1	8726972	657	-358.57	1.79	12	0.90	-21.00	4211.00	18990	20230906	-60.35	7500	20240723	0.40	13610	-44.67	20240507	7500	0.40	20240723	18990	-60.35	20230906	7500	0.40	20240723	2.76	N	412350	500	43 억	41496	N	N	N	N
52	20240723	141220	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7560	-140	5	-1.82	490864360	64281	37.48	7840	7950	7500	10010	5390	7700	7636.23	0.48	-1231	8420	8060	7840	7480	7260	7950	7370	44	2310	500	5390	10	1	8726972	660	-360.00	1.80	12	0.74	-21.00	4211.00	18990	20230906	-60.19	7500	20240723	0.80	13610	-44.45	20240507	7500	0.80	20240723	18990	-60.19	20230906	7500	0.80	20240723	2.76	N	412350	500	43 억	41496	N	N	N	N
53	20240723	131216	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7550	-150	5	-1.95	433521950	56694	33.06	7840	7950	7500	10010	5390	7700	7646.70	0.48	-1812	8420	8060	7840	7480	7260	7950	7370	44	2310	500	5390	10	1	8726972	659	-359.52	1.79	12	0.65	-21.00	4211.00	18990	20230906	-60.24	7500	20240723	0.67	13610	-44.53	20240507	7500	0.67	20240723	18990	-60.24	20230906	7500	0.67	20240723	2.76	N	412350	500	43 억	41496	N	N	N	N
54	20240723	121226	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7530	-170	5	-2.21	372477940	48602	28.34	7840	7950	7500	10010	5390	7700	7663.84	0.48	-6037	8420	8060	7840	7480	7260	7950	7370	44	2310	500	5390	10	1	8726972	657	-358.57	1.79	12	0.56	-21.00	4211.00	18990	20230906	-60.35	7500	20240723	0.40	13610	-44.67	20240507	7500	0.40	20240723	18990	-60.35	20230906	7500	0.40	20240723	2.76	N	412350	500	43 억	41496	N	N	N	N
55	20240723	111222	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7590	-110	5	-1.43	324185340	42198	24.61	7840	7950	7500	10010	5390	7700	7682.48	0.48	-6477	8420	8060	7840	7480	7260	7950	7370	44	2310	500	5390	10	1	8726972	662	-361.43	1.80	12	0.48	-21.00	4211.00	18990	20230906	-60.03	7500	20240723	1.20	13610	-44.23	20240507	7500	1.20	20240723	18990	-60.03	20230906	7500	1.20	20240723	2.76	N	412350	500	43 억	41496	N	N	N	N
56	20240723	101217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7700	0	3	0.00	153783340	19777	11.53	7840	7950	7670	10010	5390	7700	7775.87	0.48	-3043	8420	8060	7840	7480	7260	7950	7370	44	2310	500	5390	10	1	8726972	672	-366.67	1.83	12	0.23	-21.00	4211.00	18990	20230906	-59.45	7620	20240722	1.05	13610	-43.42	20240507	7620	1.05	20240722	18990	-59.45	20230906	7620	1.05	20240722	2.76	N	412350	500	43 억	41496	N	N	N	N
57	20240723	091230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7850	150	2	1.95	46628680	5935	3.46	7840	7950	7820	10010	5390	7700	7856.56	0.48	1154	8420	8060	7840	7480	7260	7950	7370	44	2310	500	5390	10	1	8726972	685	-373.81	1.86	12	0.07	-21.00	4211.00	18990	20230906	-58.66	7620	20240722	3.02	13610	-42.32	20240507	7620	3.02	20240722	18990	-58.66	20230906	7620	3.02	20240722	2.76	N	412350	500	43 억	41496	N	N	N	N
58	20240722	161209	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7700	-500	5	-6.10	1329187220	170915	250.28	8170	8200	7620	10660	5740	8200	7777.18	0.22	22003	8486	8342	8246	8102	8006	8295	8055	44	2460	500	5740	10	1	8726972	672	-366.67	1.83	12	1.96	-21.00	4211.00	18990	20230906	-59.45	7620	20240722	1.05	13610	-43.42	20240507	7620	1.05	20240722	18990	-59.45	20230906	7620	1.05	20240722	2.59	N	412350	500	43 억	19469	N	N	N	N
59	20240722	151222	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7720	-480	5	-5.85	1265678500	162672	238.21	8170	8200	7620	10660	5740	8200	7780.56	0.22	21691	8486	8342	8246	8102	8006	8295	8055	44	2460	500	5740	10	1	8726972	674	-367.62	1.83	12	1.86	-21.00	4211.00	18990	20230906	-59.35	7620	20240722	1.31	13610	-43.28	20240507	7620	1.31	20240722	18990	-59.35	20230906	7620	1.31	20240722	2.59	N	412350	500	43 억	19469	N	N	N	N
60	20240722	141230	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7720	-480	5	-5.85	1200444940	154217	225.83	8170	8200	7620	10660	5740	8200	7784.13	0.22	21244	8486	8342	8246	8102	8006	8295	8055	44	2460	500	5740	10	1	8726972	674	-367.62	1.83	12	1.77	-21.00	4211.00	18990	20230906	-59.35	7620	20240722	1.31	13610	-43.28	20240507	7620	1.31	20240722	18990	-59.35	20230906	7620	1.31	20240722	2.59	N	412350	500	43 억	19469	N	N	N	N
61	20240722	131224	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7670	-530	5	-6.46	1150967580	147776	216.40	8170	8200	7620	10660	5740	8200	7788.60	0.22	21541	8486	8342	8246	8102	8006	8295	8055	44	2460	500	5740	10	1	8726972	669	-365.24	1.82	12	1.69	-21.00	4211.00	18990	20230906	-59.61	7620	20240722	0.66	13610	-43.64	20240507	7620	0.66	20240722	18990	-59.61	20230906	7620	0.66	20240722	2.59	N	412350	500	43 억	19469	N	N	N	N
62	20240722	121220	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7740	-460	5	-5.61	976955260	125134	183.24	8170	8200	7620	10660	5740	8200	7807.27	0.22	25315	8486	8342	8246	8102	8006	8295	8055	44	2460	500	5740	10	1	8726972	675	-368.57	1.84	12	1.43	-21.00	4211.00	18990	20230906	-59.24	7620	20240722	1.57	13610	-43.13	20240507	7620	1.57	20240722	18990	-59.24	20230906	7620	1.57	20240722	2.59	N	412350	500	43 억	19469	N	N	N	N
63	20240722	111220	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7730	-470	5	-5.73	904746010	115779	169.54	8170	8200	7620	10660	5740	8200	7814.42	0.22	24086	8486	8342	8246	8102	8006	8295	8055	44	2460	500	5740	10	1	8726972	675	-368.10	1.84	12	1.33	-21.00	4211.00	18990	20230906	-59.29	7620	20240722	1.44	13610	-43.20	20240507	7620	1.44	20240722	18990	-59.29	20230906	7620	1.44	20240722	2.59	N	412350	500	43 억	19469	N	N	N	N
64	20240722	101218	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	7730	-470	5	-5.73	732405590	93536	136.97	8170	8200	7620	10660	5740	8200	7830.20	0.22	20266	8486	8342	8246	8102	8006	8295	8055	44	2460	500	5740	10	1	8726972	675	-368.10	1.84	12	1.07	-21.00	4211.00	18990	20230906	-59.29	7620	20240722	1.44	13610	-43.20	20240507	7620	1.44	20240722	18990	-59.29	20230906	7620	1.44	20240722	2.59	N	412350	500	43 억	19469	N	N	N	N
65	20240722	091222	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8080	-120	5	-1.46	83768650	10306	15.09	8170	8200	8060	10660	5740	8200	8128.14	0.22	-33	8486	8342	8246	8102	8006	8295	8055	44	2460	500	5740	10	1	8726972	705	-384.76	1.92	12	0.12	-21.00	4211.00	18990	20230906	-57.45	8060	20240722	0.25	13610	-40.63	20240507	8060	0.25	20240722	18990	-57.45	20230906	8060	0.25	20240722	2.59	N	412350	500	43 억	19469	N	N	N	N
66	20240719	161149	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8200	-90	5	-1.09	545097350	66167	32.85	8350	8390	8150	10770	5810	8290	8238.37	0.25	-2302	8796	8542	8346	8092	7896	8445	7995	44	2480	500	5800	10	1	8726972	716	-390.48	1.95	12	0.76	-21.00	4211.00	18990	20230906	-56.82	8150	20240719	0.61	13610	-39.75	20240507	8150	0.61	20240719	18990	-56.82	20230906	8150	0.61	20240719	2.61	N	412350	500	43 억	21771	N	N	N	N
67	20240719	151201	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8270	-20	5	-0.24	489419580	59391	29.48	8350	8390	8150	10770	5810	8290	8240.64	0.25	-2734	8796	8542	8346	8092	7896	8445	7995	44	2480	500	5800	10	1	8726972	722	-393.81	1.96	12	0.68	-21.00	4211.00	18990	20230906	-56.45	8150	20240719	1.47	13610	-39.24	20240507	8150	1.47	20240719	18990	-56.45	20230906	8150	1.47	20240719	2.61	N	412350	500	43 억	21771	N	N	N	N
68	20240719	141204	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8210	-80	5	-0.97	431717340	52385	26.01	8350	8390	8150	10770	5810	8290	8241.24	0.25	-2093	8796	8542	8346	8092	7896	8445	7995	44	2480	500	5800	10	1	8726972	716	-390.95	1.95	12	0.60	-21.00	4211.00	18990	20230906	-56.77	8150	20240719	0.74	13610	-39.68	20240507	8150	0.74	20240719	18990	-56.77	20230906	8150	0.74	20240719	2.61	N	412350	500	43 억	21771	N	N	N	N
69	20240719	131155	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8180	-110	5	-1.33	357510140	43316	21.50	8350	8390	8150	10770	5810	8290	8253.54	0.25	-2683	8796	8542	8346	8092	7896	8445	7995	44	2480	500	5800	10	1	8726972	714	-389.52	1.94	12	0.50	-21.00	4211.00	18990	20230906	-56.92	8150	20240719	0.37	13610	-39.90	20240507	8150	0.37	20240719	18990	-56.92	20230906	8150	0.37	20240719	2.61	N	412350	500	43 억	21771	N	N	N	N
70	20240719	121152	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8170	-120	5	-1.45	326101710	39480	19.60	8350	8390	8150	10770	5810	8290	8259.92	0.25	-2630	8796	8542	8346	8092	7896	8445	7995	44	2480	500	5800	10	1	8726972	713	-389.05	1.94	12	0.45	-21.00	4211.00	18990	20230906	-56.98	8150	20240719	0.25	13610	-39.97	20240507	8150	0.25	20240719	18990	-56.98	20230906	8150	0.25	20240719	2.61	N	412350	500	43 억	21771	N	N	N	N
71	20240719	111205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8170	-120	5	-1.45	265116580	32017	15.89	8350	8390	8160	10770	5810	8290	8280.49	0.25	-2534	8796	8542	8346	8092	7896	8445	7995	44	2480	500	5800	10	1	8726972	713	-389.05	1.94	12	0.37	-21.00	4211.00	18990	20230906	-56.98	8150	20240718	0.25	13610	-39.97	20240507	8150	0.25	20240718	18990	-56.98	20230906	8150	0.25	20240718	2.61	N	412350	500	43 억	21771	N	N	N	N
72	20240719	101151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8310	20	2	0.24	147544720	17718	8.80	8350	8390	8290	10770	5810	8290	8327.39	0.25	-1752	8796	8542	8346	8092	7896	8445	7995	44	2480	500	5800	10	1	8726972	725	-395.71	1.97	12	0.20	-21.00	4211.00	18990	20230906	-56.24	8150	20240718	1.96	13610	-38.94	20240507	8150	1.96	20240718	18990	-56.24	20230906	8150	1.96	20240718	2.61	N	412350	500	43 억	21771	N	N	N	N
73	20240719	091208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8380	90	2	1.09	17364050	2082	1.03	8350	8390	8290	10770	5810	8290	8340.08	0.25	-282	8796	8542	8346	8092	7896	8445	7995	44	2480	500	5800	10	1	8726972	731	-399.05	1.99	12	0.02	-21.00	4211.00	18990	20230906	-55.87	8150	20240718	2.82	13610	-38.43	20240507	8150	2.82	20240718	18990	-55.87	20230906	8150	2.82	20240718	2.61	N	412350	500	43 억	21771	N	N	N	N
74	20240718	161142	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8290	-510	5	-5.80	1658507140	200370	166.57	8500	8600	8150	11440	6160	8800	8277.22	0.17	6541	9073	8936	8853	8716	8633	8895	8675	44	2640	500	6160	10	1	8726972	723	-394.76	1.97	12	2.30	-21.00	4211.00	18990	20230906	-56.35	8150	20240718	1.72	13610	-39.09	20240507	8150	1.72	20240718	18990	-56.35	20230906	8150	1.72	20240718	2.64	N	412350	500	43 억	15063	N	N	N	N
75	20240718	151154	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8320	-480	5	-5.45	1620654530	195813	162.78	8500	8600	8150	11440	6160	8800	8276.54	0.17	6957	9073	8936	8853	8716	8633	8895	8675	44	2640	500	6160	10	1	8726972	726	-396.19	1.98	12	2.24	-21.00	4211.00	18990	20230906	-56.19	8150	20240718	2.09	13610	-38.87	20240507	8150	2.09	20240718	18990	-56.19	20230906	8150	2.09	20240718	2.64	N	412350	500	43 억	15063	N	N	N	N
76	20240718	141145	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8330	-470	5	-5.34	1449550320	175165	145.62	8500	8600	8150	11440	6160	8800	8275.34	0.17	7680	9073	8936	8853	8716	8633	8895	8675	44	2640	500	6160	10	1	8726972	727	-396.67	1.98	12	2.01	-21.00	4211.00	18990	20230906	-56.13	8150	20240718	2.21	13610	-38.80	20240507	8150	2.21	20240718	18990	-56.13	20230906	8150	2.21	20240718	2.64	N	412350	500	43 억	15063	N	N	N	N
77	20240718	131145	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8330	-470	5	-5.34	1363043850	164746	136.96	8500	8600	8150	11440	6160	8800	8273.61	0.17	6862	9073	8936	8853	8716	8633	8895	8675	44	2640	500	6160	10	1	8726972	727	-396.67	1.98	12	1.89	-21.00	4211.00	18990	20230906	-56.13	8150	20240718	2.21	13610	-38.80	20240507	8150	2.21	20240718	18990	-56.13	20230906	8150	2.21	20240718	2.64	N	412350	500	43 억	15063	N	N	N	N
78	20240718	121144	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8340	-460	5	-5.23	1285852040	155457	129.23	8500	8600	8150	11440	6160	8800	8271.43	0.17	6866	9073	8936	8853	8716	8633	8895	8675	44	2640	500	6160	10	1	8726972	728	-397.14	1.98	12	1.78	-21.00	4211.00	18990	20230906	-56.08	8150	20240718	2.33	13610	-38.72	20240507	8150	2.33	20240718	18990	-56.08	20230906	8150	2.33	20240718	2.64	N	412350	500	43 억	15063	N	N	N	N
79	20240718	111152	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8320	-480	5	-5.45	1212154650	146603	121.87	8500	8600	8150	11440	6160	8800	8268.28	0.17	6867	9073	8936	8853	8716	8633	8895	8675	44	2640	500	6160	10	1	8726972	726	-396.19	1.98	12	1.68	-21.00	4211.00	18990	20230906	-56.19	8150	20240718	2.09	13610	-38.87	20240507	8150	2.09	20240718	18990	-56.19	20230906	8150	2.09	20240718	2.64	N	412350	500	43 억	15063	N	N	N	N
80	20240718	101154	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8310	-490	5	-5.57	1045246380	126526	105.18	8500	8600	8150	11440	6160	8800	8261.12	0.17	8150	9073	8936	8853	8716	8633	8895	8675	44	2640	500	6160	10	1	8726972	725	-395.71	1.97	12	1.45	-21.00	4211.00	18990	20230906	-56.24	8150	20240718	1.96	13610	-38.94	20240507	8150	1.96	20240718	18990	-56.24	20230906	8150	1.96	20240718	2.64	N	412350	500	43 억	15063	N	N	N	N
81	20240718	091158	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	8330	-470	5	-5.34	202401700	24139	20.07	8500	8600	8230	11440	6160	8800	8384.84	0.17	1934	9073	8936	8853	8716	8633	8895	8675	44	2640	500	6160	10	1	8726972	727	-396.67	1.98	12	0.28	-21.00	4211.00	18990	20230906	-56.13	8230	20240718	1.22	13610	-38.80	20240507	8230	1.22	20240718	18990	-56.13	20230906	8230	1.22	20240718	2.64	N	412350	500	43 억	15063	N	N	N	N
82	20240717	161244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8800	-160	5	-1.79	1047861040	118556	104.76	8990	8990	8770	11640	6280	8960	8838.66	0.21	-3355	9320	9140	8970	8790	8620	9055	8705	44	2680	500	6270	10	1	8726972	768	-419.05	2.09	12	1.36	-21.00	4211.00	18990	20230906	-53.66	8250	20231207	6.67	13610	-35.34	20240507	8420	4.51	20240318	18990	-53.66	20230906	8250	6.67	20231207	2.65	N	412350	500	43 억	17920	N	N	N	N
83	20240717	151251	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8810	-150	5	-1.67	1023276090	115762	102.29	8990	8990	8770	11640	6280	8960	8839.48	0.21	-2989	9320	9140	8970	8790	8620	9055	8705	44	2680	500	6270	10	1	8726972	769	-419.52	2.09	12	1.33	-21.00	4211.00	18990	20230906	-53.61	8250	20231207	6.79	13610	-35.27	20240507	8420	4.63	20240318	18990	-53.61	20230906	8250	6.79	20231207	2.65	N	412350	500	43 억	17920	N	N	N	N
84	20240717	141248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8860	-100	5	-1.12	535802930	60478	53.44	8990	8990	8810	11640	6280	8960	8859.47	0.21	93	9320	9140	8970	8790	8620	9055	8705	44	2680	500	6270	10	1	8726972	773	-421.90	2.10	12	0.69	-21.00	4211.00	18990	20230906	-53.34	8250	20231207	7.39	13610	-34.90	20240507	8420	5.23	20240318	18990	-53.34	20230906	8250	7.39	20231207	2.65	N	412350	500	43 억	17920	N	N	N	N
85	20240717	131246	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8850	-110	5	-1.23	478100760	53967	47.69	8990	8990	8810	11640	6280	8960	8859.13	0.21	-407	9320	9140	8970	8790	8620	9055	8705	44	2680	500	6270	10	1	8726972	772	-421.43	2.10	12	0.62	-21.00	4211.00	18990	20230906	-53.40	8250	20231207	7.27	13610	-34.97	20240507	8420	5.11	20240318	18990	-53.40	20230906	8250	7.27	20231207	2.65	N	412350	500	43 억	17920	N	N	N	N
86	20240717	121247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8850	-110	5	-1.23	438962070	49548	43.78	8990	8990	8810	11640	6280	8960	8859.33	0.21	-375	9320	9140	8970	8790	8620	9055	8705	44	2680	500	6270	10	1	8726972	772	-421.43	2.10	12	0.57	-21.00	4211.00	18990	20230906	-53.40	8250	20231207	7.27	13610	-34.97	20240507	8420	5.11	20240318	18990	-53.40	20230906	8250	7.27	20231207	2.65	N	412350	500	43 억	17920	N	N	N	N
87	20240717	111249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8890	-70	5	-0.78	373722530	42180	37.27	8990	8990	8810	11640	6280	8960	8860.18	0.21	-1279	9320	9140	8970	8790	8620	9055	8705	44	2680	500	6270	10	1	8726972	776	-423.33	2.11	12	0.48	-21.00	4211.00	18990	20230906	-53.19	8250	20231207	7.76	13610	-34.68	20240507	8420	5.58	20240318	18990	-53.19	20230906	8250	7.76	20231207	2.65	N	412350	500	43 억	17920	N	N	N	N
88	20240717	101253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8870	-90	5	-1.00	182852850	20592	18.20	8990	8990	8850	11640	6280	8960	8879.80	0.21	-3421	9320	9140	8970	8790	8620	9055	8705	44	2680	500	6270	10	1	8726972	774	-422.38	2.11	12	0.24	-21.00	4211.00	18990	20230906	-53.29	8250	20231207	7.52	13610	-34.83	20240507	8420	5.34	20240318	18990	-53.29	20230906	8250	7.52	20231207	2.65	N	412350	500	43 억	17920	N	N	N	N
89	20240717	091025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8900	-60	5	-0.67	44483900	4989	4.41	8990	8990	8900	11640	6280	8960	8916.40	0.21	-950	9320	9140	8970	8790	8620	9055	8705	44	2680	500	6270	10	1	8726972	777	-423.81	2.11	12	0.06	-21.00	4211.00	18990	20230906	-53.13	8250	20231207	7.88	13610	-34.61	20240507	8420	5.70	20240318	18990	-53.13	20230906	8250	7.88	20231207	2.65	N	412350	500	43 억	17920	N	N	N	N
90	20240716	161250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8960	-140	5	-1.54	1000795890	112104	136.04	9080	9150	8800	11830	6370	9100	8927.38	0.19	256	9293	9196	9113	9016	8933	9155	8975	44	2730	500	6370	10	1	8726972	782	-426.67	2.13	12	1.28	-21.00	4211.00	18990	20230906	-52.82	8250	20231207	8.61	13610	-34.17	20240507	8420	6.41	20240318	18990	-52.82	20230906	8250	8.61	20231207	2.64	N	412350	500	43 억	16843	N	N	N	N
91	20240716	151304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8930	-170	5	-1.87	981578840	109957	133.44	9080	9150	8800	11830	6370	9100	8926.93	0.19	431	9293	9196	9113	9016	8933	9155	8975	44	2730	500	6370	10	1	8726972	779	-425.24	2.12	12	1.26	-21.00	4211.00	18990	20230906	-52.98	8250	20231207	8.24	13610	-34.39	20240507	8420	6.06	20240318	18990	-52.98	20230906	8250	8.24	20231207	2.64	N	412350	500	43 억	16843	N	N	N	N
92	20240716	141258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8930	-170	5	-1.87	893366590	100079	121.45	9080	9150	8800	11830	6370	9100	8926.61	0.19	-599	9293	9196	9113	9016	8933	9155	8975	44	2730	500	6370	10	1	8726972	779	-425.24	2.12	12	1.15	-21.00	4211.00	18990	20230906	-52.98	8250	20231207	8.24	13610	-34.39	20240507	8420	6.06	20240318	18990	-52.98	20230906	8250	8.24	20231207	2.64	N	412350	500	43 억	16843	N	N	N	N
93	20240716	131259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8940	-160	5	-1.76	747487460	83684	101.55	9080	9150	8800	11830	6370	9100	8932.26	0.19	-1233	9293	9196	9113	9016	8933	9155	8975	44	2730	500	6370	10	1	8726972	780	-425.71	2.12	12	0.96	-21.00	4211.00	18990	20230906	-52.92	8250	20231207	8.36	13610	-34.31	20240507	8420	6.18	20240318	18990	-52.92	20230906	8250	8.36	20231207	2.64	N	412350	500	43 억	16843	N	N	N	N
94	20240716	121255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8940	-160	5	-1.76	700650910	78448	95.20	9080	9150	8800	11830	6370	9100	8931.40	0.19	-1175	9293	9196	9113	9016	8933	9155	8975	44	2730	500	6370	10	1	8726972	780	-425.71	2.12	12	0.90	-21.00	4211.00	18990	20230906	-52.92	8250	20231207	8.36	13610	-34.31	20240507	8420	6.18	20240318	18990	-52.92	20230906	8250	8.36	20231207	2.64	N	412350	500	43 억	16843	N	N	N	N
95	20240716	111258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8870	-230	5	-2.53	638947450	71517	86.79	9080	9150	8800	11830	6370	9100	8934.20	0.19	-1204	9293	9196	9113	9016	8933	9155	8975	44	2730	500	6370	10	1	8726972	774	-422.38	2.11	12	0.82	-21.00	4211.00	18990	20230906	-53.29	8250	20231207	7.52	13610	-34.83	20240507	8420	5.34	20240318	18990	-53.29	20230906	8250	7.52	20231207	2.64	N	412350	500	43 억	16843	N	N	N	N
96	20240716	101257	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8900	-200	5	-2.20	352477690	39194	47.56	9080	9150	8890	11830	6370	9100	8993.15	0.19	-2120	9293	9196	9113	9016	8933	9155	8975	44	2730	500	6370	10	1	8726972	777	-423.81	2.11	12	0.45	-21.00	4211.00	18990	20230906	-53.13	8250	20231207	7.88	13610	-34.61	20240507	8420	5.70	20240318	18990	-53.13	20230906	8250	7.88	20231207	2.64	N	412350	500	43 억	16843	N	N	N	N
97	20240716	091255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9140	40	2	0.44	15475980	1705	2.07	9080	9150	9060	11830	6370	9100	9076.81	0.19	212	9293	9196	9113	9016	8933	9155	8975	44	2730	500	6370	10	1	8726972	798	-435.24	2.17	12	0.02	-21.00	4211.00	18990	20230906	-51.87	8250	20231207	10.79	13610	-32.84	20240507	8420	8.55	20240318	18990	-51.87	20230906	8250	10.79	20231207	2.64	N	412350	500	43 억	16843	N	N	N	N
98	20240715	161236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9100	-80	5	-0.87	738881680	81319	94.91	9200	9210	9030	11930	6430	9180	9086.21	0.25	-3375	9326	9252	9176	9102	9026	9290	9140	44	2750	500	6420	10	1	8726972	794	-433.33	2.16	12	0.93	-21.00	4211.00	18990	20230906	-52.08	8250	20231207	10.30	13610	-33.14	20240507	8420	8.08	20240318	18990	-52.08	20230906	8250	10.30	20231207	2.63	N	412350	500	43 억	21455	N	N	N	N
99	20240715	151245	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9100	-80	5	-0.87	701732490	77238	90.14	9200	9210	9030	11930	6430	9180	9085.33	0.25	-3442	9326	9252	9176	9102	9026	9290	9140	44	2750	500	6420	10	1	8726972	794	-433.33	2.16	12	0.89	-21.00	4211.00	18990	20230906	-52.08	8250	20231207	10.30	13610	-33.14	20240507	8420	8.08	20240318	18990	-52.08	20230906	8250	10.30	20231207	2.63	N	412350	500	43 억	21455	N	N	N	N
100	20240715	141241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9090	-90	5	-0.98	638742540	70322	82.07	9200	9210	9030	11930	6430	9180	9083.11	0.25	-4551	9326	9252	9176	9102	9026	9290	9140	44	2750	500	6420	10	1	8726972	793	-432.86	2.16	12	0.81	-21.00	4211.00	18990	20230906	-52.13	8250	20231207	10.18	13610	-33.21	20240507	8420	7.96	20240318	18990	-52.13	20230906	8250	10.18	20231207	2.63	N	412350	500	43 억	21455	N	N	N	N
101	20240715	131244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9130	-50	5	-0.54	523836910	57774	67.43	9200	9200	9030	11930	6430	9180	9067.00	0.25	-2878	9326	9252	9176	9102	9026	9290	9140	44	2750	500	6420	10	1	8726972	797	-434.76	2.17	12	0.66	-21.00	4211.00	18990	20230906	-51.92	8250	20231207	10.67	13610	-32.92	20240507	8420	8.43	20240318	18990	-51.92	20230906	8250	10.67	20231207	2.63	N	412350	500	43 억	21455	N	N	N	N
102	20240715	121242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9030	-150	5	-1.63	434478000	47915	55.92	9200	9200	9030	11930	6430	9180	9067.68	0.25	-3184	9326	9252	9176	9102	9026	9290	9140	44	2750	500	6420	10	1	8726972	788	-430.00	2.14	12	0.55	-21.00	4211.00	18990	20230906	-52.45	8250	20231207	9.45	13610	-33.65	20240507	8420	7.24	20240318	18990	-52.45	20230906	8250	9.45	20231207	2.63	N	412350	500	43 억	21455	N	N	N	N
103	20240715	111242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9040	-140	5	-1.53	357258350	39374	45.95	9200	9200	9030	11930	6430	9180	9073.46	0.25	-3184	9326	9252	9176	9102	9026	9290	9140	44	2750	500	6420	10	1	8726972	789	-430.48	2.15	12	0.45	-21.00	4211.00	18990	20230906	-52.40	8250	20231207	9.58	13610	-33.58	20240507	8420	7.36	20240318	18990	-52.40	20230906	8250	9.58	20231207	2.63	N	412350	500	43 억	21455	N	N	N	N
104	20240715	101241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9080	-100	5	-1.09	253423090	27902	32.56	9200	9200	9040	11930	6430	9180	9082.61	0.25	-2942	9326	9252	9176	9102	9026	9290	9140	44	2750	500	6420	10	1	8726972	792	-432.38	2.16	12	0.32	-21.00	4211.00	18990	20230906	-52.19	8250	20231207	10.06	13610	-33.28	20240507	8420	7.84	20240318	18990	-52.19	20230906	8250	10.06	20231207	2.63	N	412350	500	43 억	21455	N	N	N	N
105	20240715	091242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9090	-90	5	-0.98	76317400	8362	9.76	9200	9200	9090	11930	6430	9180	9126.69	0.25	-3221	9326	9252	9176	9102	9026	9290	9140	44	2750	500	6420	10	1	8726972	793	-432.86	2.16	12	0.10	-21.00	4211.00	18990	20230906	-52.13	8250	20231207	10.18	13610	-33.21	20240507	8420	7.96	20240318	18990	-52.13	20230906	8250	10.18	20231207	2.63	N	412350	500	43 억	21455	N	N	N	N
106	20240712	161232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9180	-100	5	-1.08	780042580	85272	51.96	9150	9250	9100	12060	6500	9280	9146.96	0.34	-8255	9713	9496	9383	9166	9053	9440	9110	44	2780	500	6490	10	1	8726972	801	-437.14	2.18	12	0.98	-21.00	4211.00	18990	20230906	-51.66	8250	20231207	11.27	13610	-32.55	20240507	8420	9.03	20240318	18990	-51.66	20230906	8250	11.27	20231207	2.73	N	412350	500	43 억	29567	N	N	N	N
107	20240712	151240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9120	-160	5	-1.72	750408220	82032	49.99	9150	9250	9100	12060	6500	9280	9147.00	0.34	-8117	9713	9496	9383	9166	9053	9440	9110	44	2780	500	6490	10	1	8726972	796	-434.29	2.17	12	0.94	-21.00	4211.00	18990	20230906	-51.97	8250	20231207	10.55	13610	-32.99	20240507	8420	8.31	20240318	18990	-51.97	20230906	8250	10.55	20231207	2.73	N	412350	500	43 억	29567	N	N	N	N
108	20240712	141243	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9140	-140	5	-1.51	608420160	66489	40.52	9150	9250	9100	12060	6500	9280	9149.79	0.34	-7647	9713	9496	9383	9166	9053	9440	9110	44	2780	500	6490	10	1	8726972	798	-435.24	2.17	12	0.76	-21.00	4211.00	18990	20230906	-51.87	8250	20231207	10.79	13610	-32.84	20240507	8420	8.55	20240318	18990	-51.87	20230906	8250	10.79	20231207	2.73	N	412350	500	43 억	29567	N	N	N	N
109	20240712	131237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9180	-100	5	-1.08	575743480	62916	38.34	9150	9250	9100	12060	6500	9280	9150.03	0.34	-6309	9713	9496	9383	9166	9053	9440	9110	44	2780	500	6490	10	1	8726972	801	-437.14	2.18	12	0.72	-21.00	4211.00	18990	20230906	-51.66	8250	20231207	11.27	13610	-32.55	20240507	8420	9.03	20240318	18990	-51.66	20230906	8250	11.27	20231207	2.73	N	412350	500	43 억	29567	N	N	N	N
110	20240712	121239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9150	-130	5	-1.40	530914800	58011	35.35	9150	9250	9100	12060	6500	9280	9150.94	0.34	-6085	9713	9496	9383	9166	9053	9440	9110	44	2780	500	6490	10	1	8726972	799	-435.71	2.17	12	0.66	-21.00	4211.00	18990	20230906	-51.82	8250	20231207	10.91	13610	-32.77	20240507	8420	8.67	20240318	18990	-51.82	20230906	8250	10.91	20231207	2.73	N	412350	500	43 억	29567	N	N	N	N
111	20240712	111235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9180	-100	5	-1.08	439104800	47992	29.24	9150	9250	9100	12060	6500	9280	9148.28	0.34	-6643	9713	9496	9383	9166	9053	9440	9110	44	2780	500	6490	10	1	8726972	801	-437.14	2.18	12	0.55	-21.00	4211.00	18990	20230906	-51.66	8250	20231207	11.27	13610	-32.55	20240507	8420	9.03	20240318	18990	-51.66	20230906	8250	11.27	20231207	2.73	N	412350	500	43 억	29567	N	N	N	N
112	20240712	101236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9160	-120	5	-1.29	391271040	42765	26.06	9150	9250	9100	12060	6500	9280	9147.90	0.34	-6718	9713	9496	9383	9166	9053	9440	9110	44	2780	500	6490	10	1	8726972	799	-436.19	2.18	12	0.49	-21.00	4211.00	18990	20230906	-51.76	8250	20231207	11.03	13610	-32.70	20240507	8420	8.79	20240318	18990	-51.76	20230906	8250	11.03	20231207	2.73	N	412350	500	43 억	29567	N	N	N	N
113	20240712	091233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9110	-170	5	-1.83	202283530	22132	13.49	9150	9210	9110	12060	6500	9280	9136.89	0.34	-3912	9713	9496	9383	9166	9053	9440	9110	44	2780	500	6490	10	1	8726972	795	-433.81	2.16	12	0.25	-21.00	4211.00	18990	20230906	-52.03	8250	20231207	10.42	13610	-33.06	20240507	8420	8.19	20240318	18990	-52.03	20230906	8250	10.42	20231207	2.73	N	412350	500	43 억	29567	N	N	N	N
114	20240711	161228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9280	110	2	1.20	1532550020	162675	105.22	9350	9600	9270	11920	6420	9170	9420.96	0.24	9597	9543	9356	9263	9076	8983	9310	9030	44	2750	500	6410	10	1	8726972	810	-441.90	2.20	12	1.86	-21.00	4211.00	18990	20230906	-51.13	8250	20231207	12.48	13610	-31.81	20240507	8420	10.21	20240318	18990	-51.13	20230906	8250	12.48	20231207	2.89	N	412350	500	43 억	21158	N	N	N	N
115	20240711	151235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9280	110	2	1.20	1455290690	154353	99.84	9350	9600	9270	11920	6420	9170	9428.33	0.24	8710	9543	9356	9263	9076	8983	9310	9030	44	2750	500	6410	10	1	8726972	810	-441.90	2.20	12	1.77	-21.00	4211.00	18990	20230906	-51.13	8250	20231207	12.48	13610	-31.81	20240507	8420	10.21	20240318	18990	-51.13	20230906	8250	12.48	20231207	2.89	N	412350	500	43 억	21158	N	N	N	N
116	20240711	141236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9330	160	2	1.74	1285512640	136142	88.06	9350	9600	9270	11920	6420	9170	9442.44	0.24	9251	9543	9356	9263	9076	8983	9310	9030	44	2750	500	6410	10	1	8726972	814	-444.29	2.22	12	1.56	-21.00	4211.00	18990	20230906	-50.87	8250	20231207	13.09	13610	-31.45	20240507	8420	10.81	20240318	18990	-50.87	20230906	8250	13.09	20231207	2.89	N	412350	500	43 억	21158	N	N	N	N
117	20240711	131234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9350	180	2	1.96	1184184370	125299	81.05	9350	9600	9270	11920	6420	9170	9450.87	0.24	7842	9543	9356	9263	9076	8983	9310	9030	44	2750	500	6410	10	1	8726972	816	-445.24	2.22	12	1.44	-21.00	4211.00	18990	20230906	-50.76	8250	20231207	13.33	13610	-31.30	20240507	8420	11.05	20240318	18990	-50.76	20230906	8250	13.33	20231207	2.89	N	412350	500	43 억	21158	N	N	N	N
118	20240711	121232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9520	350	2	3.82	1086389730	114909	74.32	9350	9600	9270	11920	6420	9170	9454.35	0.24	9172	9543	9356	9263	9076	8983	9310	9030	44	2750	500	6410	10	1	8726972	831	-453.33	2.26	12	1.32	-21.00	4211.00	18990	20230906	-49.87	8250	20231207	15.39	13610	-30.05	20240507	8420	13.06	20240318	18990	-49.87	20230906	8250	15.39	20231207	2.89	N	412350	500	43 억	21158	N	N	N	N
119	20240711	111229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9520	350	2	3.82	849265820	90003	58.22	9350	9600	9270	11920	6420	9170	9435.97	0.24	5748	9543	9356	9263	9076	8983	9310	9030	44	2750	500	6410	10	1	8726972	831	-453.33	2.26	12	1.03	-21.00	4211.00	18990	20230906	-49.87	8250	20231207	15.39	13610	-30.05	20240507	8420	13.06	20240318	18990	-49.87	20230906	8250	15.39	20231207	2.89	N	412350	500	43 억	21158	N	N	N	N
120	20240711	101231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9430	260	2	2.84	632541280	67106	43.41	9350	9600	9270	11920	6420	9170	9426.00	0.24	-447	9543	9356	9263	9076	8983	9310	9030	44	2750	500	6410	10	1	8726972	823	-449.05	2.24	12	0.77	-21.00	4211.00	18990	20230906	-50.34	8250	20231207	14.30	13610	-30.71	20240507	8420	12.00	20240318	18990	-50.34	20230906	8250	14.30	20231207	2.89	N	412350	500	43 억	21158	N	N	N	N
121	20240711	091228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9330	160	2	1.74	99750340	10704	6.92	9350	9360	9270	11920	6420	9170	9318.98	0.24	-3206	9543	9356	9263	9076	8983	9310	9030	44	2750	500	6410	10	1	8726972	814	-444.29	2.22	12	0.12	-21.00	4211.00	18990	20230906	-50.87	8250	20231207	13.09	13610	-31.45	20240507	8420	10.81	20240318	18990	-50.87	20230906	8250	13.09	20231207	2.89	N	412350	500	43 억	21158	N	N	N	N
122	20240710	161222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9170	-280	5	-2.96	1426890770	154028	15.06	9450	9450	9170	12280	6620	9450	9264.69	0.43	-16642	10470	9960	9680	9170	8890	9820	9030	44	2830	500	6610	10	1	8726972	800	-436.67	2.18	12	1.76	-21.00	4211.00	18990	20230906	-51.71	8250	20231207	11.15	13610	-32.62	20240507	8420	8.91	20240318	18990	-51.71	20230906	8250	11.15	20231207	2.86	N	412350	500	43 억	37791	N	N	N	N
123	20240710	151228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9210	-240	5	-2.54	1338061730	144353	14.12	9450	9450	9190	12280	6620	9450	9269.37	0.43	-15391	10470	9960	9680	9170	8890	9820	9030	44	2830	500	6610	10	1	8726972	804	-438.57	2.19	12	1.65	-21.00	4211.00	18990	20230906	-51.50	8250	20231207	11.64	13610	-32.33	20240507	8420	9.38	20240318	18990	-51.50	20230906	8250	11.64	20231207	2.86	N	412350	500	43 억	37791	N	N	N	N
124	20240710	141228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9260	-190	5	-2.01	893249980	96132	9.40	9450	9450	9240	12280	6620	9450	9291.91	0.43	-3794	10470	9960	9680	9170	8890	9820	9030	44	2830	500	6610	10	1	8726972	808	-440.95	2.20	12	1.10	-21.00	4211.00	18990	20230906	-51.24	8250	20231207	12.24	13610	-31.96	20240507	8420	9.98	20240318	18990	-51.24	20230906	8250	12.24	20231207	2.86	N	412350	500	43 억	37791	N	N	N	N
125	20240710	131227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9270	-180	5	-1.90	825008730	88759	8.68	9450	9450	9240	12280	6620	9450	9294.93	0.43	-3086	10470	9960	9680	9170	8890	9820	9030	44	2830	500	6610	10	1	8726972	809	-441.43	2.20	12	1.02	-21.00	4211.00	18990	20230906	-51.18	8250	20231207	12.36	13610	-31.89	20240507	8420	10.10	20240318	18990	-51.18	20230906	8250	12.36	20231207	2.86	N	412350	500	43 억	37791	N	N	N	N
126	20240710	121224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9270	-180	5	-1.90	757785920	81498	7.97	9450	9450	9240	12280	6620	9450	9298.21	0.43	-2910	10470	9960	9680	9170	8890	9820	9030	44	2830	500	6610	10	1	8726972	809	-441.43	2.20	12	0.93	-21.00	4211.00	18990	20230906	-51.18	8250	20231207	12.36	13610	-31.89	20240507	8420	10.10	20240318	18990	-51.18	20230906	8250	12.36	20231207	2.86	N	412350	500	43 억	37791	N	N	N	N
127	20240710	111226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9260	-190	5	-2.01	703627610	75654	7.40	9450	9450	9240	12280	6620	9450	9300.60	0.43	-1991	10470	9960	9680	9170	8890	9820	9030	44	2830	500	6610	10	1	8726972	808	-440.95	2.20	12	0.87	-21.00	4211.00	18990	20230906	-51.24	8250	20231207	12.24	13610	-31.96	20240507	8420	9.98	20240318	18990	-51.24	20230906	8250	12.24	20231207	2.86	N	412350	500	43 억	37791	N	N	N	N
128	20240710	101222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9290	-160	5	-1.69	552776320	59367	5.81	9450	9450	9240	12280	6620	9450	9311.17	0.43	-1311	10470	9960	9680	9170	8890	9820	9030	44	2830	500	6610	10	1	8726972	811	-442.38	2.21	12	0.68	-21.00	4211.00	18990	20230906	-51.08	8250	20231207	12.61	13610	-31.74	20240507	8420	10.33	20240318	18990	-51.08	20230906	8250	12.61	20231207	2.86	N	412350	500	43 억	37791	N	N	N	N
129	20240710	091228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9360	-90	5	-0.95	186096610	19876	1.94	9450	9450	9280	12280	6620	9450	9362.88	0.43	-680	10470	9960	9680	9170	8890	9820	9030	44	2830	500	6610	10	1	8726972	817	-445.71	2.22	12	0.23	-21.00	4211.00	18990	20230906	-50.71	8250	20231207	13.45	13610	-31.23	20240507	8420	11.16	20240318	18990	-50.71	20230906	8250	13.45	20231207	2.86	N	412350	500	43 억	37791	N	N	N	N
130	20240709	161218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9450	120	2	1.29	9943894410	1018745	475.66	9880	10190	9400	12120	6540	9330	9761.12	0.86	-25767	10030	9680	9390	9040	8750	9855	9215	44	2790	500	6530	10	1	8726972	825	-450.00	2.24	12	11.67	-21.00	4211.00	18990	20230906	-50.24	8250	20231207	14.55	13610	-30.57	20240507	8420	12.23	20240318	18990	-50.24	20230906	8250	14.55	20231207	2.76	N	412350	500	43 억	75426	N	N	N	N
131	20240709	151226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9450	120	2	1.29	9825309670	1006165	469.78	9880	10190	9400	12120	6540	9330	9765.11	0.86	-25029	10030	9680	9390	9040	8750	9855	9215	44	2790	500	6530	10	1	8726972	825	-450.00	2.24	12	11.53	-21.00	4211.00	18990	20230906	-50.24	8250	20231207	14.55	13610	-30.57	20240507	8420	12.23	20240318	18990	-50.24	20230906	8250	14.55	20231207	2.76	N	412350	500	43 억	75426	N	N	N	N
132	20240709	141226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9470	140	2	1.50	9506578710	972396	454.02	9880	10190	9400	12120	6540	9330	9776.45	0.86	-16709	10030	9680	9390	9040	8750	9855	9215	44	2790	500	6530	10	1	8726972	826	-450.95	2.25	12	11.14	-21.00	4211.00	18990	20230906	-50.13	8250	20231207	14.79	13610	-30.42	20240507	8420	12.47	20240318	18990	-50.13	20230906	8250	14.79	20231207	2.76	N	412350	500	43 억	75426	N	N	N	N
133	20240709	131230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9560	230	2	2.47	9043878620	923636	431.25	9880	10190	9400	12120	6540	9330	9791.60	0.86	-13359	10030	9680	9390	9040	8750	9855	9215	44	2790	500	6530	10	1	8726972	834	-455.24	2.27	12	10.58	-21.00	4211.00	18990	20230906	-49.66	8250	20231207	15.88	13610	-29.76	20240507	8420	13.54	20240318	18990	-49.66	20230906	8250	15.88	20231207	2.76	N	412350	500	43 억	75426	N	N	N	N
134	20240709	121230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9580	250	2	2.68	8862541190	904696	422.41	9880	10190	9400	12120	6540	9330	9796.15	0.86	-7382	10030	9680	9390	9040	8750	9855	9215	44	2790	500	6530	10	1	8726972	836	-456.19	2.27	12	10.37	-21.00	4211.00	18990	20230906	-49.55	8250	20231207	16.12	13610	-29.61	20240507	8420	13.78	20240318	18990	-49.55	20230906	8250	16.12	20231207	2.76	N	412350	500	43 억	75426	N	N	N	N
135	20240709	111231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9530	200	2	2.14	8346603860	850889	397.28	9880	10190	9400	12120	6540	9330	9809.27	0.86	9104	10030	9680	9390	9040	8750	9855	9215	44	2790	500	6530	10	1	8726972	832	-453.81	2.26	12	9.75	-21.00	4211.00	18990	20230906	-49.82	8250	20231207	15.52	13610	-29.98	20240507	8420	13.18	20240318	18990	-49.82	20230906	8250	15.52	20231207	2.76	N	412350	500	43 억	75426	N	N	N	N
136	20240709	101226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9900	570	2	6.11	3715211240	379885	177.37	9880	9950	9610	12120	6540	9330	9779.83	0.86	-8401	10030	9680	9390	9040	8750	9855	9215	44	2790	500	6530	10	1	8726972	864	-471.43	2.35	12	4.35	-21.00	4211.00	18990	20230906	-47.87	8250	20231207	20.00	13610	-27.26	20240507	8420	17.58	20240318	18990	-47.87	20230906	8250	20.00	20231207	2.76	N	412350	500	43 억	75426	N	N	N	N
137	20240709	091223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9680	350	2	3.75	1329810800	136347	63.66	9880	9890	9610	12120	6540	9330	9753.14	0.86	-24506	10030	9680	9390	9040	8750	9855	9215	44	2790	500	6530	10	1	8726972	845	-460.95	2.30	12	1.56	-21.00	4211.00	18990	20230906	-49.03	8250	20231207	17.33	13610	-28.88	20240507	8420	14.96	20240318	18990	-49.03	20230906	8250	17.33	20231207	2.76	N	412350	500	43 억	75426	N	N	N	N
138	20240708	161216	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9330	260	2	2.87	1995867550	212204	242.08	9100	9740	9100	11790	6350	9070	9405.89	0.52	30669	9356	9212	9096	8952	8836	9285	9025	44	2720	500	6340	10	1	8726972	814	-444.29	2.22	12	2.43	-21.00	4211.00	18990	20230906	-50.87	8250	20231207	13.09	13610	-31.45	20240507	8420	10.81	20240318	18990	-50.87	20230906	8250	13.09	20231207	2.80	N	412350	500	43 억	45248	N	N	N	N
139	20240708	151218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9270	200	2	2.21	1945146310	206762	235.87	9100	9740	9100	11790	6350	9070	9407.66	0.52	30174	9356	9212	9096	8952	8836	9285	9025	44	2720	500	6340	10	1	8726972	809	-441.43	2.20	12	2.37	-21.00	4211.00	18990	20230906	-51.18	8250	20231207	12.36	13610	-31.89	20240507	8420	10.10	20240318	18990	-51.18	20230906	8250	12.36	20231207	2.80	N	412350	500	43 억	45248	N	N	N	N
140	20240708	141221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9440	370	2	4.08	1739295720	184730	210.74	9100	9740	9100	11790	6350	9070	9415.34	0.52	26483	9356	9212	9096	8952	8836	9285	9025	44	2720	500	6340	10	1	8726972	824	-449.52	2.24	12	2.12	-21.00	4211.00	18990	20230906	-50.29	8250	20231207	14.42	13610	-30.64	20240507	8420	12.11	20240318	18990	-50.29	20230906	8250	14.42	20231207	2.80	N	412350	500	43 억	45248	N	N	N	N
141	20240708	131216	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9400	330	2	3.64	1600019190	169980	193.91	9100	9740	9100	11790	6350	9070	9412.98	0.52	26048	9356	9212	9096	8952	8836	9285	9025	44	2720	500	6340	10	1	8726972	820	-447.62	2.23	12	1.95	-21.00	4211.00	18990	20230906	-50.50	8250	20231207	13.94	13610	-30.93	20240507	8420	11.64	20240318	18990	-50.50	20230906	8250	13.94	20231207	2.80	N	412350	500	43 억	45248	N	N	N	N
142	20240708	121218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9380	310	2	3.42	1510456510	160440	183.03	9100	9740	9100	11790	6350	9070	9414.46	0.52	23880	9356	9212	9096	8952	8836	9285	9025	44	2720	500	6340	10	1	8726972	819	-446.67	2.23	12	1.84	-21.00	4211.00	18990	20230906	-50.61	8250	20231207	13.70	13610	-31.08	20240507	8420	11.40	20240318	18990	-50.61	20230906	8250	13.70	20231207	2.80	N	412350	500	43 억	45248	N	N	N	N
143	20240708	111216	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9350	280	2	3.09	696661980	74725	85.25	9100	9460	9100	11790	6350	9070	9323.01	0.52	12167	9356	9212	9096	8952	8836	9285	9025	44	2720	500	6340	10	1	8726972	816	-445.24	2.22	12	0.86	-21.00	4211.00	18990	20230906	-50.76	8250	20231207	13.33	13610	-31.30	20240507	8420	11.05	20240318	18990	-50.76	20230906	8250	13.33	20231207	2.80	N	412350	500	43 억	45248	N	N	N	N
144	20240708	101215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9320	250	2	2.76	569831930	61104	69.71	9100	9460	9100	11790	6350	9070	9325.61	0.52	6443	9356	9212	9096	8952	8836	9285	9025	44	2720	500	6340	10	1	8726972	813	-443.81	2.21	12	0.70	-21.00	4211.00	18990	20230906	-50.92	8250	20231207	12.97	13610	-31.52	20240507	8420	10.69	20240318	18990	-50.92	20230906	8250	12.97	20231207	2.80	N	412350	500	43 억	45248	N	N	N	N
145	20240708	091215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9390	320	2	3.53	367976620	39389	44.93	9100	9460	9100	11790	6350	9070	9342.12	0.52	4960	9356	9212	9096	8952	8836	9285	9025	44	2720	500	6340	10	1	8726972	819	-447.14	2.23	12	0.45	-21.00	4211.00	18990	20230906	-50.55	8250	20231207	13.82	13610	-31.01	20240507	8420	11.52	20240318	18990	-50.55	20230906	8250	13.82	20231207	2.80	N	412350	500	43 억	45248	N	N	N	N
146	20240705	161209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9070	90	2	1.00	767908510	84322	83.15	9000	9240	8980	11670	6290	8980	9106.90	0.44	7099	9393	9186	9073	8866	8753	9130	8810	44	2690	500	6280	10	1	8726972	792	-431.90	2.15	12	0.97	-21.00	4211.00	18990	20230906	-52.24	8250	20231207	9.94	13610	-33.36	20240507	8420	7.72	20240318	18990	-52.24	20230906	8250	9.94	20231207	2.80	N	412350	500	43 억	38149	N	N	N	N
147	20240705	151213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9010	30	2	0.33	751597790	82517	81.37	9000	9240	8980	11670	6290	8980	9108.40	0.44	6903	9393	9186	9073	8866	8753	9130	8810	44	2690	500	6280	10	1	8726972	786	-429.05	2.14	12	0.95	-21.00	4211.00	18990	20230906	-52.55	8250	20231207	9.21	13610	-33.80	20240507	8420	7.01	20240318	18990	-52.55	20230906	8250	9.21	20231207	2.80	N	412350	500	43 억	38149	N	N	N	N
148	20240705	141215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9100	120	2	1.34	651383040	71437	70.45	9000	9240	8980	11670	6290	8980	9118.29	0.44	8626	9393	9186	9073	8866	8753	9130	8810	44	2690	500	6280	10	1	8726972	794	-433.33	2.16	12	0.82	-21.00	4211.00	18990	20230906	-52.08	8250	20231207	10.30	13610	-33.14	20240507	8420	8.08	20240318	18990	-52.08	20230906	8250	10.30	20231207	2.80	N	412350	500	43 억	38149	N	N	N	N
149	20240705	131212	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9130	150	2	1.67	548161540	60079	59.25	9000	9240	8980	11670	6290	8980	9124.01	0.44	10634	9393	9186	9073	8866	8753	9130	8810	44	2690	500	6280	10	1	8726972	797	-434.76	2.17	12	0.69	-21.00	4211.00	18990	20230906	-51.92	8250	20231207	10.67	13610	-32.92	20240507	8420	8.43	20240318	18990	-51.92	20230906	8250	10.67	20231207	2.80	N	412350	500	43 억	38149	N	N	N	N
150	20240705	121213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9100	120	2	1.34	513589270	56299	55.52	9000	9240	8980	11670	6290	8980	9122.53	0.44	11140	9393	9186	9073	8866	8753	9130	8810	44	2690	500	6280	10	1	8726972	794	-433.33	2.16	12	0.65	-21.00	4211.00	18990	20230906	-52.08	8250	20231207	10.30	13610	-33.14	20240507	8420	8.08	20240318	18990	-52.08	20230906	8250	10.30	20231207	2.80	N	412350	500	43 억	38149	N	N	N	N
151	20240705	111209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9190	210	2	2.34	394188650	43277	42.68	9000	9220	8980	11670	6290	8980	9108.50	0.44	9463	9393	9186	9073	8866	8753	9130	8810	44	2690	500	6280	10	1	8726972	802	-437.62	2.18	12	0.50	-21.00	4211.00	18990	20230906	-51.61	8250	20231207	11.39	13610	-32.48	20240507	8420	9.14	20240318	18990	-51.61	20230906	8250	11.39	20231207	2.80	N	412350	500	43 억	38149	N	N	N	N
152	20240705	101209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9160	180	2	2.00	160324580	17745	17.50	9000	9160	8980	11670	6290	8980	9034.92	0.44	1504	9393	9186	9073	8866	8753	9130	8810	44	2690	500	6280	10	1	8726972	799	-436.19	2.18	12	0.20	-21.00	4211.00	18990	20230906	-51.76	8250	20231207	11.03	13610	-32.70	20240507	8420	8.79	20240318	18990	-51.76	20230906	8250	11.03	20231207	2.80	N	412350	500	43 억	38149	N	N	N	N
153	20240705	091212	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9040	60	2	0.67	34405040	3809	3.76	9000	9100	8980	11670	6290	8980	9032.56	0.44	520	9393	9186	9073	8866	8753	9130	8810	44	2690	500	6280	10	1	8726972	789	-430.48	2.15	12	0.04	-21.00	4211.00	18990	20230906	-52.40	8250	20231207	9.58	13610	-33.58	20240507	8420	7.36	20240318	18990	-52.40	20230906	8250	9.58	20231207	2.80	N	412350	500	43 억	38149	N	N	N	N
154	20240704	161205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8980	-80	5	-0.88	910908900	100704	86.83	9100	9280	8960	11770	6350	9060	9045.42	0.33	9814	9593	9326	9113	8846	8633	9220	8740	44	2710	500	6340	10	1	8726972	784	-427.62	2.13	12	1.15	-21.00	4211.00	18990	20230906	-52.71	8250	20231207	8.85	13610	-34.02	20240507	8420	6.65	20240318	18990	-52.71	20230906	8250	8.85	20231207	2.89	N	412350	500	43 억	28770	N	N	N	N
155	20240704	151210	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8980	-80	5	-0.88	884648170	97782	84.31	9100	9280	8960	11770	6350	9060	9047.15	0.33	9814	9593	9326	9113	8846	8633	9220	8740	44	2710	500	6340	10	1	8726972	784	-427.62	2.13	12	1.12	-21.00	4211.00	18990	20230906	-52.71	8250	20231207	8.85	13610	-34.02	20240507	8420	6.65	20240318	18990	-52.71	20230906	8250	8.85	20231207	2.89	N	412350	500	43 억	28770	N	N	N	N
156	20240704	141208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8990	-70	5	-0.77	783277490	86501	74.58	9100	9280	8970	11770	6350	9060	9055.13	0.33	10082	9593	9326	9113	8846	8633	9220	8740	44	2710	500	6340	10	1	8726972	785	-428.10	2.13	12	0.99	-21.00	4211.00	18990	20230906	-52.66	8250	20231207	8.97	13610	-33.95	20240507	8420	6.77	20240318	18990	-52.66	20230906	8250	8.97	20231207	2.89	N	412350	500	43 억	28770	N	N	N	N
157	20240704	131208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9000	-60	5	-0.66	601792340	66310	57.17	9100	9280	8970	11770	6350	9060	9075.44	0.33	8840	9593	9326	9113	8846	8633	9220	8740	44	2710	500	6340	10	1	8726972	785	-428.57	2.14	12	0.76	-21.00	4211.00	18990	20230906	-52.61	8250	20231207	9.09	13610	-33.87	20240507	8420	6.89	20240318	18990	-52.61	20230906	8250	9.09	20231207	2.89	N	412350	500	43 억	28770	N	N	N	N
158	20240704	121208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9100	40	2	0.44	538602350	59310	51.14	9100	9280	8970	11770	6350	9060	9081.14	0.33	8389	9593	9326	9113	8846	8633	9220	8740	44	2710	500	6340	10	1	8726972	794	-433.33	2.16	12	0.68	-21.00	4211.00	18990	20230906	-52.08	8250	20231207	10.30	13610	-33.14	20240507	8420	8.08	20240318	18990	-52.08	20230906	8250	10.30	20231207	2.89	N	412350	500	43 억	28770	N	N	N	N
159	20240704	111206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9030	-30	5	-0.33	391897870	43013	37.09	9100	9280	9030	11770	6350	9060	9111.15	0.33	7488	9593	9326	9113	8846	8633	9220	8740	44	2710	500	6340	10	1	8726972	788	-430.00	2.14	12	0.49	-21.00	4211.00	18990	20230906	-52.45	8250	20231207	9.45	13610	-33.65	20240507	8420	7.24	20240318	18990	-52.45	20230906	8250	9.45	20231207	2.89	N	412350	500	43 억	28770	N	N	N	N
160	20240704	101207	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9090	30	2	0.33	251417630	27519	23.73	9100	9280	9060	11770	6350	9060	9136.15	0.33	7150	9593	9326	9113	8846	8633	9220	8740	44	2710	500	6340	10	1	8726972	793	-432.86	2.16	12	0.32	-21.00	4211.00	18990	20230906	-52.13	8250	20231207	10.18	13610	-33.21	20240507	8420	7.96	20240318	18990	-52.13	20230906	8250	10.18	20231207	2.89	N	412350	500	43 억	28770	N	N	N	N
161	20240704	091209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9180	120	2	1.32	138571360	15129	13.04	9100	9280	9080	11770	6350	9060	9159.32	0.33	7660	9593	9326	9113	8846	8633	9220	8740	44	2710	500	6340	10	1	8726972	801	-437.14	2.18	12	0.17	-21.00	4211.00	18990	20230906	-51.66	8250	20231207	11.27	13610	-32.55	20240507	8420	9.03	20240318	18990	-51.66	20230906	8250	11.27	20231207	2.89	N	412350	500	43 억	28770	N	N	N	N
162	20240703	161202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9060	-220	5	-2.37	1046346150	115865	110.92	9300	9380	8900	12060	6500	9280	9030.62	0.29	3351	9520	9400	9320	9200	9120	9360	9160	44	2780	500	6490	10	1	8726972	791	-431.43	2.15	12	1.33	-21.00	4211.00	18990	20230906	-52.29	8250	20231207	9.82	13610	-33.43	20240507	8420	7.60	20240318	18990	-52.29	20230906	8250	9.82	20231207	2.89	N	412350	500	43 억	25419	N	N	N	N
163	20240703	151206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9030	-250	5	-2.69	1015304180	112434	107.64	9300	9380	8900	12060	6500	9280	9030.22	0.29	3365	9520	9400	9320	9200	9120	9360	9160	44	2780	500	6490	10	1	8726972	788	-430.00	2.14	12	1.29	-21.00	4211.00	18990	20230906	-52.45	8250	20231207	9.45	13610	-33.65	20240507	8420	7.24	20240318	18990	-52.45	20230906	8250	9.45	20231207	2.89	N	412350	500	43 억	25419	N	N	N	N
164	20240703	141206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8970	-310	5	-3.34	934200770	103432	99.02	9300	9380	8900	12060	6500	9280	9032.03	0.29	3966	9520	9400	9320	9200	9120	9360	9160	44	2780	500	6490	10	1	8726972	783	-427.14	2.13	12	1.19	-21.00	4211.00	18990	20230906	-52.76	8250	20231207	8.73	13610	-34.09	20240507	8420	6.53	20240318	18990	-52.76	20230906	8250	8.73	20231207	2.89	N	412350	500	43 억	25419	N	N	N	N
165	20240703	131205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9010	-270	5	-2.91	879879760	97394	93.24	9300	9380	8900	12060	6500	9280	9034.23	0.29	3903	9520	9400	9320	9200	9120	9360	9160	44	2780	500	6490	10	1	8726972	786	-429.05	2.14	12	1.12	-21.00	4211.00	18990	20230906	-52.55	8250	20231207	9.21	13610	-33.80	20240507	8420	7.01	20240318	18990	-52.55	20230906	8250	9.21	20231207	2.89	N	412350	500	43 억	25419	N	N	N	N
166	20240703	121204	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	8990	-290	5	-3.12	811731760	89814	85.98	9300	9380	8900	12060	6500	9280	9037.92	0.29	4003	9520	9400	9320	9200	9120	9360	9160	44	2780	500	6490	10	1	8726972	785	-428.10	2.13	12	1.03	-21.00	4211.00	18990	20230906	-52.66	8250	20231207	8.97	13610	-33.95	20240507	8420	6.77	20240318	18990	-52.66	20230906	8250	8.97	20231207	2.89	N	412350	500	43 억	25419	N	N	N	N
167	20240703	111206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9090	-190	5	-2.05	677176720	74830	71.64	9300	9380	8900	12060	6500	9280	9049.54	0.29	3501	9520	9400	9320	9200	9120	9360	9160	44	2780	500	6490	10	1	8726972	793	-432.86	2.16	12	0.86	-21.00	4211.00	18990	20230906	-52.13	8250	20231207	10.18	13610	-33.21	20240507	8420	7.96	20240318	18990	-52.13	20230906	8250	10.18	20231207	2.89	N	412350	500	43 억	25419	N	N	N	N
168	20240703	101207	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9050	-230	5	-2.48	286849280	31374	30.04	9300	9380	9050	12060	6500	9280	9142.90	0.29	-830	9520	9400	9320	9200	9120	9360	9160	44	2780	500	6490	10	1	8726972	790	-430.95	2.15	12	0.36	-21.00	4211.00	18990	20230906	-52.34	8250	20231207	9.70	13610	-33.50	20240507	8420	7.48	20240318	18990	-52.34	20230906	8250	9.70	20231207	2.89	N	412350	500	43 억	25419	N	N	N	N
169	20240703	091203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9230	-50	5	-0.54	41431130	4480	4.29	9300	9380	9180	12060	6500	9280	9248.02	0.29	219	9520	9400	9320	9200	9120	9360	9160	44	2780	500	6490	10	1	8726972	805	-439.52	2.19	12	0.05	-21.00	4211.00	18990	20230906	-51.40	8250	20231207	11.88	13610	-32.18	20240507	8420	9.62	20240318	18990	-51.40	20230906	8250	11.88	20231207	2.89	N	412350	500	43 억	25419	N	N	N	N
170	20240702	161159	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9280	-80	5	-0.85	965315070	103955	156.42	9380	9440	9240	12160	6560	9360	9285.90	0.36	-1065	9693	9526	9443	9276	9193	9485	9235	44	2800	500	6550	10	1	8726972	810	-441.90	2.20	12	1.19	-21.00	4211.00	18990	20230906	-51.13	8250	20231207	12.48	13610	-31.81	20240507	8420	10.21	20240318	18990	-51.13	20230906	8250	12.48	20231207	2.86	N	412350	500	43 억	31031	N	N	N	N
171	20240702	151202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9280	-80	5	-0.85	946925700	101974	153.44	9380	9440	9240	12160	6560	9360	9285.95	0.36	-785	9693	9526	9443	9276	9193	9485	9235	44	2800	500	6550	10	1	8726972	810	-441.90	2.20	12	1.17	-21.00	4211.00	18990	20230906	-51.13	8250	20231207	12.48	13610	-31.81	20240507	8420	10.21	20240318	18990	-51.13	20230906	8250	12.48	20231207	2.86	N	412350	500	43 억	31031	N	N	N	N
172	20240702	141202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9270	-90	5	-0.96	903944580	97344	146.47	9380	9440	9240	12160	6560	9360	9286.08	0.36	-1416	9693	9526	9443	9276	9193	9485	9235	44	2800	500	6550	10	1	8726972	809	-441.43	2.20	12	1.12	-21.00	4211.00	18990	20230906	-51.18	8250	20231207	12.36	13610	-31.89	20240507	8420	10.10	20240318	18990	-51.18	20230906	8250	12.36	20231207	2.86	N	412350	500	43 억	31031	N	N	N	N
173	20240702	131202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9260	-100	5	-1.07	845303990	91011	136.94	9380	9440	9250	12160	6560	9360	9287.93	0.36	-561	9693	9526	9443	9276	9193	9485	9235	44	2800	500	6550	10	1	8726972	808	-440.95	2.20	12	1.04	-21.00	4211.00	18990	20230906	-51.24	8250	20231207	12.24	13610	-31.96	20240507	8420	9.98	20240318	18990	-51.24	20230906	8250	12.24	20231207	2.86	N	412350	500	43 억	31031	N	N	N	N
174	20240702	121202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9270	-90	5	-0.96	637987920	68629	103.26	9380	9440	9250	12160	6560	9360	9296.19	0.36	5693	9693	9526	9443	9276	9193	9485	9235	44	2800	500	6550	10	1	8726972	809	-441.43	2.20	12	0.79	-21.00	4211.00	18990	20230906	-51.18	8250	20231207	12.36	13610	-31.89	20240507	8420	10.10	20240318	18990	-51.18	20230906	8250	12.36	20231207	2.86	N	412350	500	43 억	31031	N	N	N	N
175	20240702	111202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9310	-50	5	-0.53	426197500	45767	68.86	9380	9440	9250	12160	6560	9360	9312.33	0.36	6518	9693	9526	9443	9276	9193	9485	9235	44	2800	500	6550	10	1	8726972	812	-443.33	2.21	12	0.52	-21.00	4211.00	18990	20230906	-50.97	8250	20231207	12.85	13610	-31.59	20240507	8420	10.57	20240318	18990	-50.97	20230906	8250	12.85	20231207	2.86	N	412350	500	43 억	31031	N	N	N	N
176	20240702	101201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9300	-60	5	-0.64	298283950	31987	48.13	9380	9440	9250	12160	6560	9360	9325.16	0.36	3965	9693	9526	9443	9276	9193	9485	9235	44	2800	500	6550	10	1	8726972	812	-442.86	2.21	12	0.37	-21.00	4211.00	18990	20230906	-51.03	8250	20231207	12.73	13610	-31.67	20240507	8420	10.45	20240318	18990	-51.03	20230906	8250	12.73	20231207	2.86	N	412350	500	43 억	31031	N	N	N	N
177	20240702	091202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9380	20	2	0.21	46136870	4913	7.39	9380	9440	9370	12160	6560	9360	9390.77	0.36	155	9693	9526	9443	9276	9193	9485	9235	44	2800	500	6550	10	1	8726972	819	-446.67	2.23	12	0.06	-21.00	4211.00	18990	20230906	-50.61	8250	20231207	13.70	13610	-31.08	20240507	8420	11.40	20240318	18990	-50.61	20230906	8250	13.70	20231207	2.86	N	412350	500	43 억	31031	N	N	N	N
178	20240701	161157	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9360	-140	5	-1.47	623663880	65954	82.44	9600	9610	9360	12350	6650	9500	9455.37	0.41	-3880	9773	9636	9423	9286	9073	9705	9355	44	2850	500	6650	10	1	8726972	817	-445.71	2.22	12	0.76	-21.00	4211.00	18990	20230906	-50.71	8250	20231207	13.45	13610	-31.23	20240507	8420	11.16	20240318	18990	-50.71	20230906	8250	13.45	20231207	2.83	N	412350	500	43 억	35651	N	N	N	N
179	20240701	151200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9400	-100	5	-1.05	584451810	61770	77.21	9600	9610	9370	12350	6650	9500	9461.11	0.41	-3802	9773	9636	9423	9286	9073	9705	9355	44	2850	500	6650	10	1	8726972	820	-447.62	2.23	12	0.71	-21.00	4211.00	18990	20230906	-50.50	8250	20231207	13.94	13610	-30.93	20240507	8420	11.64	20240318	18990	-50.50	20230906	8250	13.94	20231207	2.83	N	412350	500	43 억	35651	N	N	N	N
180	20240701	141158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9440	-60	5	-0.63	542161130	57266	71.58	9600	9610	9370	12350	6650	9500	9466.84	0.41	-3940	9773	9636	9423	9286	9073	9705	9355	44	2850	500	6650	10	1	8726972	824	-449.52	2.24	12	0.66	-21.00	4211.00	18990	20230906	-50.29	8250	20231207	14.42	13610	-30.64	20240507	8420	12.11	20240318	18990	-50.29	20230906	8250	14.42	20231207	2.83	N	412350	500	43 억	35651	N	N	N	N
181	20240701	131158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9400	-100	5	-1.05	511673660	54024	67.53	9600	9610	9370	12350	6650	9500	9470.69	0.41	-4403	9773	9636	9423	9286	9073	9705	9355	44	2850	500	6650	10	1	8726972	820	-447.62	2.23	12	0.62	-21.00	4211.00	18990	20230906	-50.50	8250	20231207	13.94	13610	-30.93	20240507	8420	11.64	20240318	18990	-50.50	20230906	8250	13.94	20231207	2.83	N	412350	500	43 억	35651	N	N	N	N
182	20240701	121201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9410	-90	5	-0.95	469751710	49568	61.96	9600	9610	9370	12350	6650	9500	9476.44	0.41	-4643	9773	9636	9423	9286	9073	9705	9355	44	2850	500	6650	10	1	8726972	821	-448.10	2.23	12	0.57	-21.00	4211.00	18990	20230906	-50.45	8250	20231207	14.06	13610	-30.86	20240507	8420	11.76	20240318	18990	-50.45	20230906	8250	14.06	20231207	2.83	N	412350	500	43 억	35651	N	N	N	N
183	20240701	111155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9480	-20	5	-0.21	346907850	36538	45.67	9600	9610	9440	12350	6650	9500	9494.28	0.41	-4825	9773	9636	9423	9286	9073	9705	9355	44	2850	500	6650	10	1	8726972	827	-451.43	2.25	12	0.42	-21.00	4211.00	18990	20230906	-50.08	8250	20231207	14.91	13610	-30.35	20240507	8420	12.59	20240318	18990	-50.08	20230906	8250	14.91	20231207	2.83	N	412350	500	43 억	35651	N	N	N	N
184	20240701	101154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9460	-40	5	-0.42	254830490	26824	33.53	9600	9610	9440	12350	6650	9500	9500.10	0.41	-2540	9773	9636	9423	9286	9073	9705	9355	44	2850	500	6650	10	1	8726972	826	-450.48	2.25	12	0.31	-21.00	4211.00	18990	20230906	-50.18	8250	20231207	14.67	13610	-30.49	20240507	8420	12.35	20240318	18990	-50.18	20230906	8250	14.67	20231207	2.83	N	412350	500	43 억	35651	N	N	N	N
185	20240701	091151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9470	-30	5	-0.32	117498870	12328	15.41	9600	9610	9460	12350	6650	9500	9533.80	0.41	-3182	9773	9636	9423	9286	9073	9705	9355	44	2850	500	6650	10	1	8726972	826	-450.95	2.25	12	0.14	-21.00	4211.00	18990	20230906	-50.13	8250	20231207	14.79	13610	-30.42	20240507	8420	12.47	20240318	18990	-50.13	20230906	8250	14.79	20231207	2.83	N	412350	500	43 억	35651	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History