KissMeData/217820/price/prices-20240701.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

79 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161009	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3665	0	3	0.00	222131915	61135	99.04	3610	3690	3600	4760	2570	3665	3633.45	0.81	11594	3771	3717	3686	3632	3601	3702	3617	237	1095	500	2270	5	1	47454559	1739	-44.16	1.01	12	0.13	-83.00	3633.00	15726	20230816	-76.69	3600	20240731	1.81	7300	-49.79	20240215	3600	1.81	20240731	16080	-77.21	20230816	3600	1.81	20240731	0.48	N	217820	500	237 억	382322	N	N	1	N	N
3	20240731	151024	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3670	5	2	0.14	208333180	57371	92.95	3610	3690	3600	4760	2570	3665	3631.33	0.81	8708	3771	3717	3686	3632	3601	3702	3617	237	1095	500	2270	5	1	47454559	1742	-44.22	1.01	12	0.12	-83.00	3633.00	15726	20230816	-76.66	3600	20240731	1.94	7300	-49.73	20240215	3600	1.94	20240731	16080	-77.18	20230816	3600	1.94	20240731	0.48	N	217820	500	237 억	382322	N	N	1	N	N
4	20240731	141023	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3630	-35	5	-0.95	176227735	48595	78.73	3610	3670	3600	4760	2570	3665	3626.46	0.81	3888	3771	3717	3686	3632	3601	3702	3617	237	1095	500	2270	5	1	47454559	1723	-43.73	1.00	12	0.10	-83.00	3633.00	15726	20230816	-76.92	3600	20240731	0.83	7300	-50.27	20240215	3600	0.83	20240731	16080	-77.43	20230816	3600	0.83	20240731	0.48	N	217820	500	237 억	382322	N	N	1	N	N
5	20240731	131019	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3645	-20	5	-0.55	158968115	43853	71.05	3610	3670	3600	4760	2570	3665	3625.02	0.81	5536	3771	3717	3686	3632	3601	3702	3617	237	1095	500	2270	5	1	47454559	1730	-43.92	1.00	12	0.09	-83.00	3633.00	15726	20230816	-76.82	3600	20240731	1.25	7300	-50.07	20240215	3600	1.25	20240731	16080	-77.33	20230816	3600	1.25	20240731	0.48	N	217820	500	237 억	382322	N	N	1	N	N
6	20240731	121019	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3640	-25	5	-0.68	126728675	34989	56.69	3610	3670	3600	4760	2570	3665	3621.96	0.81	2313	3771	3717	3686	3632	3601	3702	3617	237	1095	500	2270	5	1	47454559	1727	-43.86	1.00	12	0.07	-83.00	3633.00	15726	20230816	-76.85	3600	20240731	1.11	7300	-50.14	20240215	3600	1.11	20240731	16080	-77.36	20230816	3600	1.11	20240731	0.48	N	217820	500	237 억	382322	N	N	1	N	N
7	20240731	111022	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3645	-20	5	-0.55	115905300	32017	51.87	3610	3670	3600	4760	2570	3665	3620.12	0.81	2298	3771	3717	3686	3632	3601	3702	3617	237	1095	500	2270	5	1	47454559	1730	-43.92	1.00	12	0.07	-83.00	3633.00	15726	20230816	-76.82	3600	20240731	1.25	7300	-50.07	20240215	3600	1.25	20240731	16080	-77.33	20230816	3600	1.25	20240731	0.48	N	217820	500	237 억	382322	N	N	1	N	N
8	20240731	101017	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3655	-10	5	-0.27	87827380	24308	39.38	3610	3670	3600	4760	2570	3665	3613.11	0.81	3156	3771	3717	3686	3632	3601	3702	3617	237	1095	500	2270	5	1	47454559	1734	-44.04	1.01	12	0.05	-83.00	3633.00	15726	20230816	-76.76	3600	20240731	1.53	7300	-49.93	20240215	3600	1.53	20240731	16080	-77.27	20230816	3600	1.53	20240731	0.48	N	217820	500	237 억	382322	N	N	1	N	N
9	20240731	091018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3625	-40	5	-1.09	12225550	3366	5.45	3610	3670	3610	4760	2570	3665	3632.07	0.81	858	3771	3717	3686	3632	3601	3702	3617	237	1095	500	2270	5	1	47454559	1720	-43.67	1.00	12	0.01	-83.00	3633.00	15726	20230816	-76.95	3605	20240725	0.55	7300	-50.34	20240215	3605	0.55	20240725	16080	-77.46	20230816	3605	0.55	20240725	0.48	N	217820	500	237 억	382322	N	N	1	N	N
10	20240730	160952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3665	-65	5	-1.74	225921515	61576	117.04	3735	3740	3655	4845	2615	3730	3668.99	0.84	-17938	3783	3756	3723	3696	3663	3770	3710	237	1115	500	2310	5	1	47454559	1739	-44.16	1.01	12	0.13	-83.00	3633.00	15726	20230816	-76.69	3605	20240725	1.66	7300	-49.79	20240215	3605	1.66	20240725	16080	-77.21	20230816	3605	1.66	20240725	0.48	N	217820	500	237 억	400260	N	N	1	N	N
11	20240730	151011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3660	-70	5	-1.88	216030405	58875	111.91	3735	3740	3655	4845	2615	3730	3669.31	0.84	-16849	3783	3756	3723	3696	3663	3770	3710	237	1115	500	2310	5	1	47454559	1737	-44.10	1.01	12	0.12	-83.00	3633.00	15726	20230816	-76.73	3605	20240725	1.53	7300	-49.86	20240215	3605	1.53	20240725	16080	-77.24	20230816	3605	1.53	20240725	0.48	N	217820	500	237 억	400260	N	N	0	N	N
12	20240730	141000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3665	-65	5	-1.74	194628420	53026	100.79	3735	3740	3655	4845	2615	3730	3670.43	0.84	-13468	3783	3756	3723	3696	3663	3770	3710	237	1115	500	2310	5	1	47454559	1739	-44.16	1.01	12	0.11	-83.00	3633.00	15726	20230816	-76.69	3605	20240725	1.66	7300	-49.79	20240215	3605	1.66	20240725	16080	-77.21	20230816	3605	1.66	20240725	0.48	N	217820	500	237 억	400260	N	N	0	N	N
13	20240730	131004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3665	-65	5	-1.74	161045115	43842	83.33	3735	3740	3655	4845	2615	3730	3673.31	0.84	-5533	3783	3756	3723	3696	3663	3770	3710	237	1115	500	2310	5	1	47454559	1739	-44.16	1.01	12	0.09	-83.00	3633.00	15726	20230816	-76.69	3605	20240725	1.66	7300	-49.79	20240215	3605	1.66	20240725	16080	-77.21	20230816	3605	1.66	20240725	0.48	N	217820	500	237 억	400260	N	N	0	N	N
14	20240730	120956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3670	-60	5	-1.61	143886330	39161	74.44	3735	3740	3655	4845	2615	3730	3674.23	0.84	-3709	3783	3756	3723	3696	3663	3770	3710	237	1115	500	2310	5	1	47454559	1742	-44.22	1.01	12	0.08	-83.00	3633.00	15726	20230816	-76.66	3605	20240725	1.80	7300	-49.73	20240215	3605	1.80	20240725	16080	-77.18	20230816	3605	1.80	20240725	0.48	N	217820	500	237 억	400260	N	N	0	N	N
15	20240730	111003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3660	-70	5	-1.88	125921240	34256	65.11	3735	3740	3655	4845	2615	3730	3675.89	0.84	-4696	3783	3756	3723	3696	3663	3770	3710	237	1115	500	2310	5	1	47454559	1737	-44.10	1.01	12	0.07	-83.00	3633.00	15726	20230816	-76.73	3605	20240725	1.53	7300	-49.86	20240215	3605	1.53	20240725	16080	-77.24	20230816	3605	1.53	20240725	0.48	N	217820	500	237 억	400260	N	N	0	N	N
16	20240730	101010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3670	-60	5	-1.61	67100710	18217	34.63	3735	3740	3655	4845	2615	3730	3683.41	0.84	-3990	3783	3756	3723	3696	3663	3770	3710	237	1115	500	2310	5	1	47454559	1742	-44.22	1.01	12	0.04	-83.00	3633.00	15726	20230816	-76.66	3605	20240725	1.80	7300	-49.73	20240215	3605	1.80	20240725	16080	-77.18	20230816	3605	1.80	20240725	0.48	N	217820	500	237 억	400260	N	N	0	N	N
17	20240730	091015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3735	5	2	0.13	15319525	4117	7.83	3735	3740	3690	4845	2615	3730	3721.04	0.84	-855	3783	3756	3723	3696	3663	3770	3710	237	1115	500	2310	5	1	47454559	1772	-45.00	1.03	12	0.01	-83.00	3633.00	15726	20230816	-76.25	3605	20240725	3.61	7300	-48.84	20240215	3605	3.61	20240725	16080	-76.77	20230816	3605	3.61	20240725	0.48	N	217820	500	237 억	400260	N	N	0	N	N
18	20240729	160951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3730	60	2	1.63	193542060	52044	85.58	3690	3750	3690	4770	2570	3670	3718.81	0.80	22549	3816	3742	3686	3612	3556	3715	3585	237	1100	500	2270	5	1	47454559	1770	-44.94	1.03	12	0.11	-83.00	3633.00	15726	20230816	-76.28	3605	20240725	3.47	7300	-48.90	20240215	3605	3.47	20240725	16080	-76.80	20230816	3605	3.47	20240725	0.50	N	217820	500	237 억	377698	N	N	2	N	N
19	20240729	151006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3730	60	2	1.63	186862065	50254	82.63	3690	3750	3690	4770	2570	3670	3718.35	0.80	21782	3816	3742	3686	3612	3556	3715	3585	237	1100	500	2270	5	1	47454559	1770	-44.94	1.03	12	0.11	-83.00	3633.00	15726	20230816	-76.28	3605	20240725	3.47	7300	-48.90	20240215	3605	3.47	20240725	16080	-76.80	20230816	3605	3.47	20240725	0.50	N	217820	500	237 억	377698	N	N	2	N	N
20	20240729	141012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3715	45	2	1.23	165336855	44466	73.12	3690	3750	3690	4770	2570	3670	3718.28	0.80	17497	3816	3742	3686	3612	3556	3715	3585	237	1100	500	2270	5	1	47454559	1763	-44.76	1.02	12	0.09	-83.00	3633.00	15726	20230816	-76.38	3605	20240725	3.05	7300	-49.11	20240215	3605	3.05	20240725	16080	-76.90	20230816	3605	3.05	20240725	0.50	N	217820	500	237 억	377698	N	N	2	N	N
21	20240729	131011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3740	70	2	1.91	142207280	38249	62.89	3690	3750	3690	4770	2570	3670	3717.93	0.80	13912	3816	3742	3686	3612	3556	3715	3585	237	1100	500	2270	5	1	47454559	1775	-45.06	1.03	12	0.08	-83.00	3633.00	15726	20230816	-76.22	3605	20240725	3.74	7300	-48.77	20240215	3605	3.74	20240725	16080	-76.74	20230816	3605	3.74	20240725	0.50	N	217820	500	237 억	377698	N	N	2	N	N
22	20240729	121008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3705	35	2	0.95	125858245	33863	55.68	3690	3750	3690	4770	2570	3670	3716.69	0.80	11411	3816	3742	3686	3612	3556	3715	3585	237	1100	500	2270	5	1	47454559	1758	-44.64	1.02	12	0.07	-83.00	3633.00	15726	20230816	-76.44	3605	20240725	2.77	7300	-49.25	20240215	3605	2.77	20240725	16080	-76.96	20230816	3605	2.77	20240725	0.50	N	217820	500	237 억	377698	N	N	2	N	N
23	20240729	110959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3730	60	2	1.63	91480870	24593	40.44	3690	3750	3690	4770	2570	3670	3719.79	0.80	8603	3816	3742	3686	3612	3556	3715	3585	237	1100	500	2270	5	1	47454559	1770	-44.94	1.03	12	0.05	-83.00	3633.00	15726	20230816	-76.28	3605	20240725	3.47	7300	-48.90	20240215	3605	3.47	20240725	16080	-76.80	20230816	3605	3.47	20240725	0.50	N	217820	500	237 억	377698	N	N	2	N	N
24	20240729	100956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3730	60	2	1.63	71238305	19174	31.53	3690	3740	3690	4770	2570	3670	3715.36	0.80	7651	3816	3742	3686	3612	3556	3715	3585	237	1100	500	2270	5	1	47454559	1770	-44.94	1.03	12	0.04	-83.00	3633.00	15726	20230816	-76.28	3605	20240725	3.47	7300	-48.90	20240215	3605	3.47	20240725	16080	-76.80	20230816	3605	3.47	20240725	0.50	N	217820	500	237 억	377698	N	N	2	N	N
25	20240729	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3690	20	2	0.54	2101990	569	0.94	3690	3700	3690	4770	2570	3670	3694.18	0.80	-25	3816	3742	3686	3612	3556	3715	3585	237	1100	500	2270	5	1	47454559	1751	-44.46	1.02	12	0.00	-83.00	3633.00	15726	20230816	-76.54	3605	20240725	2.36	7300	-49.45	20240215	3605	2.36	20240725	16080	-77.05	20230816	3605	2.36	20240725	0.50	N	217820	500	237 억	377698	N	N	2	N	N
26	20240726	160941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3670	-60	5	-1.61	219598730	59774	46.12	3730	3760	3630	4845	2615	3730	3673.83	0.77	12808	3886	3807	3706	3627	3526	3847	3667	237	1115	500	2310	5	1	47454559	1742	-44.22	1.01	12	0.13	-83.00	3633.00	15726	20230816	-76.66	3605	20240725	1.80	7300	-49.73	20240215	3605	1.80	20240725	16080	-77.18	20230816	3605	1.80	20240725	0.51	N	217820	500	237 억	364921	N	N	2	N	N
27	20240726	150950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3715	-15	5	-0.40	209341540	56991	43.97	3730	3760	3630	4845	2615	3730	3673.24	0.77	12371	3886	3807	3706	3627	3526	3847	3667	237	1115	500	2310	5	1	47454559	1763	-44.76	1.02	12	0.12	-83.00	3633.00	15726	20230816	-76.38	3605	20240725	3.05	7300	-49.11	20240215	3605	3.05	20240725	16080	-76.90	20230816	3605	3.05	20240725	0.51	N	217820	500	237 억	364921	N	N	0	N	N
28	20240726	140951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	-50	5	-1.34	198144350	53957	41.63	3730	3760	3630	4845	2615	3730	3672.26	0.77	12182	3886	3807	3706	3627	3526	3847	3667	237	1115	500	2310	5	1	47454559	1746	-44.34	1.01	12	0.11	-83.00	3633.00	15726	20230816	-76.60	3605	20240725	2.08	7300	-49.59	20240215	3605	2.08	20240725	16080	-77.11	20230816	3605	2.08	20240725	0.51	N	217820	500	237 억	364921	N	N	0	N	N
29	20240726	130952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	-50	5	-1.34	156905280	42727	32.97	3730	3760	3630	4845	2615	3730	3672.27	0.77	5807	3886	3807	3706	3627	3526	3847	3667	237	1115	500	2310	5	1	47454559	1746	-44.34	1.01	12	0.09	-83.00	3633.00	15726	20230816	-76.60	3605	20240725	2.08	7300	-49.59	20240215	3605	2.08	20240725	16080	-77.11	20230816	3605	2.08	20240725	0.51	N	217820	500	237 억	364921	N	N	0	N	N
30	20240726	120956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3695	-35	5	-0.94	129792570	35344	27.27	3730	3760	3630	4845	2615	3730	3672.27	0.77	1897	3886	3807	3706	3627	3526	3847	3667	237	1115	500	2310	5	1	47454559	1753	-44.52	1.02	12	0.07	-83.00	3633.00	15726	20230816	-76.50	3605	20240725	2.50	7300	-49.38	20240215	3605	2.50	20240725	16080	-77.02	20230816	3605	2.50	20240725	0.51	N	217820	500	237 억	364921	N	N	0	N	N
31	20240726	110957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	-50	5	-1.34	109209725	29759	22.96	3730	3760	3630	4845	2615	3730	3669.80	0.77	340	3886	3807	3706	3627	3526	3847	3667	237	1115	500	2310	5	1	47454559	1746	-44.34	1.01	12	0.06	-83.00	3633.00	15726	20230816	-76.60	3605	20240725	2.08	7300	-49.59	20240215	3605	2.08	20240725	16080	-77.11	20230816	3605	2.08	20240725	0.51	N	217820	500	237 억	364921	N	N	0	N	N
32	20240726	100949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3670	-60	5	-1.61	87093850	23747	18.32	3730	3760	3630	4845	2615	3730	3667.57	0.77	-659	3886	3807	3706	3627	3526	3847	3667	237	1115	500	2310	5	1	47454559	1742	-44.22	1.01	12	0.05	-83.00	3633.00	15726	20230816	-76.66	3605	20240725	1.80	7300	-49.73	20240215	3605	1.80	20240725	16080	-77.18	20230816	3605	1.80	20240725	0.51	N	217820	500	237 억	364921	N	N	0	N	N
33	20240726	090948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3730	0	3	0.00	3865805	1041	0.80	3730	3760	3705	4845	2615	3730	3713.55	0.77	0	3886	3807	3706	3627	3526	3847	3667	237	1115	500	2310	5	1	47454559	1770	-44.94	1.03	12	0.00	-83.00	3633.00	15726	20230816	-76.28	3605	20240725	3.47	7300	-48.90	20240215	3605	3.47	20240725	16080	-76.80	20230816	3605	3.47	20240725	0.51	N	217820	500	237 억	364921	N	N	0	N	N
34	20240725	160947	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3730	-5	5	-0.13	475863470	129075	143.83	3720	3785	3605	4855	2615	3735	3686.69	0.69	36059	3905	3820	3750	3665	3595	3785	3630	237	1120	500	2310	5	1	47454559	1770	-44.94	1.03	12	0.27	-83.00	3633.00	15726	20230816	-76.28	3605	20240725	3.47	7300	-48.90	20240215	3605	3.47	20240725	16080	-76.80	20230816	3605	3.47	20240725	0.56	N	217820	500	237 억	329011	N	N	0	N	N
35	20240725	151000	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3745	10	2	0.27	468999735	127234	141.78	3720	3785	3605	4855	2615	3735	3686.12	0.69	35874	3905	3820	3750	3665	3595	3785	3630	237	1120	500	2310	5	1	47454559	1777	-45.12	1.03	12	0.27	-83.00	3633.00	15726	20230816	-76.19	3605	20240725	3.88	7300	-48.70	20240215	3605	3.88	20240725	16080	-76.71	20230816	3605	3.88	20240725	0.56	N	217820	500	237 억	329011	N	N	0	N	N
36	20240725	140954	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3780	45	2	1.20	422991145	114987	128.13	3720	3780	3605	4855	2615	3735	3678.60	0.69	37736	3905	3820	3750	3665	3595	3785	3630	237	1120	500	2310	5	1	47454559	1794	-45.54	1.04	12	0.24	-83.00	3633.00	15726	20230816	-75.96	3605	20240725	4.85	7300	-48.22	20240215	3605	4.85	20240725	16080	-76.49	20230816	3605	4.85	20240725	0.56	N	217820	500	237 억	329011	N	N	0	N	N
37	20240725	130948	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3690	-45	5	-1.20	343434075	93705	104.42	3720	3720	3605	4855	2615	3735	3665.06	0.69	32939	3905	3820	3750	3665	3595	3785	3630	237	1120	500	2310	5	1	47454559	1751	-44.46	1.02	12	0.20	-83.00	3633.00	15726	20230816	-76.54	3605	20240725	2.36	7300	-49.45	20240215	3605	2.36	20240725	16080	-77.05	20230816	3605	2.36	20240725	0.56	N	217820	500	237 억	329011	N	N	0	N	N
38	20240725	120954	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3705	-30	5	-0.80	286925275	78453	87.42	3720	3720	3605	4855	2615	3735	3657.29	0.69	22554	3905	3820	3750	3665	3595	3785	3630	237	1120	500	2310	5	1	47454559	1758	-44.64	1.02	12	0.17	-83.00	3633.00	15726	20230816	-76.44	3605	20240725	2.77	7300	-49.25	20240215	3605	2.77	20240725	16080	-76.96	20230816	3605	2.77	20240725	0.56	N	217820	500	237 억	329011	N	N	0	N	N
39	20240725	110952	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3675	-60	5	-1.61	251341780	68832	76.70	3720	3720	3605	4855	2615	3735	3651.53	0.69	15528	3905	3820	3750	3665	3595	3785	3630	237	1120	500	2310	5	1	47454559	1744	-44.28	1.01	12	0.15	-83.00	3633.00	15726	20230816	-76.63	3605	20240725	1.94	7300	-49.66	20240215	3605	1.94	20240725	16080	-77.15	20230816	3605	1.94	20240725	0.56	N	217820	500	237 억	329011	N	N	0	N	N
40	20240725	100946	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3650	-85	5	-2.28	167738600	46147	51.42	3720	3720	3605	4855	2615	3735	3634.88	0.69	9578	3905	3820	3750	3665	3595	3785	3630	237	1120	500	2310	5	1	47454559	1732	-43.98	1.00	12	0.10	-83.00	3633.00	15726	20230816	-76.79	3605	20240725	1.25	7300	-50.00	20240215	3605	1.25	20240725	16080	-77.30	20230816	3605	1.25	20240725	0.56	N	217820	500	237 억	329011	N	N	0	N	N
41	20240725	090941	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3680	-55	5	-1.47	25358480	6884	7.67	3720	3720	3655	4855	2615	3735	3683.68	0.69	-2815	3905	3820	3750	3665	3595	3785	3630	237	1120	500	2310	5	1	47454559	1746	-44.34	1.01	12	0.01	-83.00	3633.00	15726	20230816	-76.60	3655	20240725	0.68	7300	-49.59	20240215	3655	0.68	20240725	16080	-77.11	20230816	3655	0.68	20240725	0.56	N	217820	500	237 억	329011	N	N	0	N	N
42	20240724	160941	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3735	-85	5	-2.23	337300445	89564	87.93	3805	3835	3680	4965	2675	3820	3766.12	0.67	9703	3886	3852	3801	3767	3716	3870	3785	237	1145	500	2360	5	1	47454559	1772	-45.00	1.03	12	0.19	-83.00	3633.00	15726	20230816	-76.25	3680	20240724	1.49	7300	-48.84	20240215	3680	1.49	20240724	16080	-76.77	20230816	3680	1.49	20240724	0.55	N	217820	500	237 억	318966	N	N	1	N	N
43	20240724	150957	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3750	-70	5	-1.83	324903030	86249	84.67	3805	3835	3680	4965	2675	3820	3767.04	0.67	10414	3886	3852	3801	3767	3716	3870	3785	237	1145	500	2360	5	1	47454559	1780	-45.18	1.03	12	0.18	-83.00	3633.00	15726	20230816	-76.15	3680	20240724	1.90	7300	-48.63	20240215	3680	1.90	20240724	16080	-76.68	20230816	3680	1.90	20240724	0.55	N	217820	500	237 억	318966	N	N	1	N	N
44	20240724	140950	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3730	-90	5	-2.36	304940680	80904	79.43	3805	3835	3680	4965	2675	3820	3769.17	0.67	10198	3886	3852	3801	3767	3716	3870	3785	237	1145	500	2360	5	1	47454559	1770	-44.94	1.03	12	0.17	-83.00	3633.00	15726	20230816	-76.28	3680	20240724	1.36	7300	-48.90	20240215	3680	1.36	20240724	16080	-76.80	20230816	3680	1.36	20240724	0.55	N	217820	500	237 억	318966	N	N	1	N	N
45	20240724	130956	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3750	-70	5	-1.83	280715990	74423	73.06	3805	3835	3680	4965	2675	3820	3771.90	0.67	12699	3886	3852	3801	3767	3716	3870	3785	237	1145	500	2360	5	1	47454559	1780	-45.18	1.03	12	0.16	-83.00	3633.00	15726	20230816	-76.15	3680	20240724	1.90	7300	-48.63	20240215	3680	1.90	20240724	16080	-76.68	20230816	3680	1.90	20240724	0.55	N	217820	500	237 억	318966	N	N	1	N	N
46	20240724	120953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3780	-40	5	-1.05	191598825	50533	49.61	3805	3835	3720	4965	2675	3820	3791.56	0.67	6262	3886	3852	3801	3767	3716	3870	3785	237	1145	500	2360	5	1	47454559	1794	-45.54	1.04	12	0.11	-83.00	3633.00	15726	20230816	-75.96	3680	20240718	2.72	7300	-48.22	20240215	3680	2.72	20240718	16080	-76.49	20230816	3680	2.72	20240718	0.55	N	217820	500	237 억	318966	N	N	1	N	N
47	20240724	110950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3825	5	2	0.13	138328805	36372	35.71	3805	3835	3745	4965	2675	3820	3803.17	0.67	5205	3886	3852	3801	3767	3716	3870	3785	237	1145	500	2360	5	1	47454559	1815	-46.08	1.05	12	0.08	-83.00	3633.00	15726	20230816	-75.68	3680	20240718	3.94	7300	-47.60	20240215	3680	3.94	20240718	16080	-76.21	20230816	3680	3.94	20240718	0.55	N	217820	500	237 억	318966	N	N	1	N	N
48	20240724	101017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3810	-10	5	-0.26	72716680	19173	18.82	3805	3835	3745	4965	2675	3820	3792.66	0.67	7959	3886	3852	3801	3767	3716	3870	3785	237	1145	500	2360	5	1	47454559	1808	-45.90	1.05	12	0.04	-83.00	3633.00	15726	20230816	-75.77	3680	20240718	3.53	7300	-47.81	20240215	3680	3.53	20240718	16080	-76.31	20230816	3680	3.53	20240718	0.55	N	217820	500	237 억	318966	N	N	1	N	N
49	20240724	090942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3755	-65	5	-1.70	16756355	4440	4.36	3805	3820	3745	4965	2675	3820	3773.95	0.67	159	3886	3852	3801	3767	3716	3870	3785	237	1145	500	2360	5	1	47454559	1782	-45.24	1.03	12	0.01	-83.00	3633.00	15726	20230816	-76.12	3680	20240718	2.04	7300	-48.56	20240215	3680	2.04	20240718	16080	-76.65	20230816	3680	2.04	20240718	0.55	N	217820	500	237 억	318966	N	N	1	N	N
50	20240723	160936	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3820	65	2	1.73	385382145	101525	98.61	3755	3835	3750	4880	2630	3755	3795.92	0.60	33860	4021	3887	3801	3667	3581	3845	3625	237	1125	500	2320	5	1	47454559	1813	-46.02	1.05	12	0.21	-83.00	3633.00	15726	20230816	-75.71	3680	20240718	3.80	7300	-47.67	20240215	3680	3.80	20240718	16080	-76.24	20230816	3680	3.80	20240718	0.55	N	217820	500	237 억	285413	N	N	1	N	N
51	20240723	150958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3820	65	2	1.73	375699830	98987	96.15	3755	3835	3750	4880	2630	3755	3795.45	0.60	33386	4021	3887	3801	3667	3581	3845	3625	237	1125	500	2320	5	1	47454559	1813	-46.02	1.05	12	0.21	-83.00	3633.00	15726	20230816	-75.71	3680	20240718	3.80	7300	-47.67	20240215	3680	3.80	20240718	16080	-76.24	20230816	3680	3.80	20240718	0.55	N	217820	500	237 억	285413	N	N	0	N	N
52	20240723	140939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3815	60	2	1.60	347902615	91681	89.05	3755	3835	3750	4880	2630	3755	3794.71	0.60	32520	4021	3887	3801	3667	3581	3845	3625	237	1125	500	2320	5	1	47454559	1810	-45.96	1.05	12	0.19	-83.00	3633.00	15726	20230816	-75.74	3680	20240718	3.67	7300	-47.74	20240215	3680	3.67	20240718	16080	-76.27	20230816	3680	3.67	20240718	0.55	N	217820	500	237 억	285413	N	N	0	N	N
53	20240723	130936	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3820	65	2	1.73	323408375	85256	82.81	3755	3835	3750	4880	2630	3755	3793.38	0.60	29954	4021	3887	3801	3667	3581	3845	3625	237	1125	500	2320	5	1	47454559	1813	-46.02	1.05	12	0.18	-83.00	3633.00	15726	20230816	-75.71	3680	20240718	3.80	7300	-47.67	20240215	3680	3.80	20240718	16080	-76.24	20230816	3680	3.80	20240718	0.55	N	217820	500	237 억	285413	N	N	0	N	N
54	20240723	120942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3795	40	2	1.07	263345530	69497	67.50	3755	3835	3750	4880	2630	3755	3789.31	0.60	17536	4021	3887	3801	3667	3581	3845	3625	237	1125	500	2320	5	1	47454559	1801	-45.72	1.04	12	0.15	-83.00	3633.00	15726	20230816	-75.87	3680	20240718	3.12	7300	-48.01	20240215	3680	3.12	20240718	16080	-76.40	20230816	3680	3.12	20240718	0.55	N	217820	500	237 억	285413	N	N	0	N	N
55	20240723	110941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3810	55	2	1.46	202386610	53516	51.98	3755	3820	3750	4880	2630	3755	3781.80	0.60	8996	4021	3887	3801	3667	3581	3845	3625	237	1125	500	2320	5	1	47454559	1808	-45.90	1.05	12	0.11	-83.00	3633.00	15726	20230816	-75.77	3680	20240718	3.53	7300	-47.81	20240215	3680	3.53	20240718	16080	-76.31	20230816	3680	3.53	20240718	0.55	N	217820	500	237 억	285413	N	N	0	N	N
56	20240723	100938	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3775	20	2	0.53	103253115	27318	26.53	3755	3800	3750	4880	2630	3755	3779.67	0.60	9494	4021	3887	3801	3667	3581	3845	3625	237	1125	500	2320	5	1	47454559	1791	-45.48	1.04	12	0.06	-83.00	3633.00	15726	20230816	-76.00	3680	20240718	2.58	7300	-48.29	20240215	3680	2.58	20240718	16080	-76.52	20230816	3680	2.58	20240718	0.55	N	217820	500	237 억	285413	N	N	0	N	N
57	20240723	090948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3785	30	2	0.80	14747870	3900	3.79	3755	3800	3755	4880	2630	3755	3781.51	0.60	2222	4021	3887	3801	3667	3581	3845	3625	237	1125	500	2320	5	1	47454559	1796	-45.60	1.04	12	0.01	-83.00	3633.00	15726	20230816	-75.93	3680	20240718	2.85	7300	-48.15	20240215	3680	2.85	20240718	16080	-76.46	20230816	3680	2.85	20240718	0.55	N	217820	500	237 억	285413	N	N	0	N	N
58	20240722	160931	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3755	-140	5	-3.59	388267960	102952	119.42	3895	3935	3715	5060	2730	3895	3771.60	0.60	1538	3981	3937	3876	3832	3771	3960	3855	237	1165	500	2410	5	1	47454559	1782	-45.24	1.03	12	0.22	-83.00	3633.00	15726	20230816	-76.12	3680	20240718	2.04	7300	-48.56	20240215	3680	2.04	20240718	16080	-76.65	20230816	3680	2.04	20240718	0.56	N	217820	500	237 억	283507	N	N	2	N	N
59	20240722	150939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3750	-145	5	-3.72	353870265	93787	108.79	3895	3935	3715	5060	2730	3895	3773.11	0.60	871	3981	3937	3876	3832	3771	3960	3855	237	1165	500	2410	5	1	47454559	1780	-45.18	1.03	12	0.20	-83.00	3633.00	15726	20230816	-76.15	3680	20240718	1.90	7300	-48.63	20240215	3680	1.90	20240718	16080	-76.68	20230816	3680	1.90	20240718	0.56	N	217820	500	237 억	283507	N	N	2	N	N
60	20240722	140946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3760	-135	5	-3.47	298562310	79021	91.66	3895	3935	3715	5060	2730	3895	3778.25	0.60	-3522	3981	3937	3876	3832	3771	3960	3855	237	1165	500	2410	5	1	47454559	1784	-45.30	1.03	12	0.17	-83.00	3633.00	15726	20230816	-76.09	3680	20240718	2.17	7300	-48.49	20240215	3680	2.17	20240718	16080	-76.62	20230816	3680	2.17	20240718	0.56	N	217820	500	237 억	283507	N	N	2	N	N
61	20240722	130942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3760	-135	5	-3.47	281055625	74367	86.26	3895	3935	3715	5060	2730	3895	3779.29	0.60	-4268	3981	3937	3876	3832	3771	3960	3855	237	1165	500	2410	5	1	47454559	1784	-45.30	1.03	12	0.16	-83.00	3633.00	15726	20230816	-76.09	3680	20240718	2.17	7300	-48.49	20240215	3680	2.17	20240718	16080	-76.62	20230816	3680	2.17	20240718	0.56	N	217820	500	237 억	283507	N	N	2	N	N
62	20240722	120939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3750	-145	5	-3.72	248638260	65725	76.24	3895	3935	3715	5060	2730	3895	3782.99	0.60	-4665	3981	3937	3876	3832	3771	3960	3855	237	1165	500	2410	5	1	47454559	1780	-45.18	1.03	12	0.14	-83.00	3633.00	15726	20230816	-76.15	3680	20240718	1.90	7300	-48.63	20240215	3680	1.90	20240718	16080	-76.68	20230816	3680	1.90	20240718	0.56	N	217820	500	237 억	283507	N	N	2	N	N
63	20240722	110938	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3730	-165	5	-4.24	176688215	46470	53.90	3895	3935	3725	5060	2730	3895	3802.18	0.60	-12158	3981	3937	3876	3832	3771	3960	3855	237	1165	500	2410	5	1	47454559	1770	-44.94	1.03	12	0.10	-83.00	3633.00	15726	20230816	-76.28	3680	20240718	1.36	7300	-48.90	20240215	3680	1.36	20240718	16080	-76.80	20230816	3680	1.36	20240718	0.56	N	217820	500	237 억	283507	N	N	2	N	N
64	20240722	100939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3805	-90	5	-2.31	107206475	28019	32.50	3895	3935	3780	5060	2730	3895	3826.18	0.60	-11328	3981	3937	3876	3832	3771	3960	3855	237	1165	500	2410	5	1	47454559	1806	-45.84	1.05	12	0.06	-83.00	3633.00	15726	20230816	-75.80	3680	20240718	3.40	7300	-47.88	20240215	3680	3.40	20240718	16080	-76.34	20230816	3680	3.40	20240718	0.56	N	217820	500	237 억	283507	N	N	2	N	N
65	20240722	090942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3870	-25	5	-0.64	16309915	4191	4.86	3895	3935	3870	5060	2730	3895	3891.64	0.60	-1546	3981	3937	3876	3832	3771	3960	3855	237	1165	500	2410	5	1	47454559	1836	-46.63	1.07	12	0.01	-83.00	3633.00	15726	20230816	-75.39	3680	20240718	5.16	7300	-46.99	20240215	3680	5.16	20240718	16080	-75.93	20230816	3680	5.16	20240718	0.56	N	217820	500	237 억	283507	N	N	2	N	N
66	20240719	160914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3895	40	2	1.04	332105875	85853	56.58	3860	3920	3815	5010	2700	3855	3868.31	0.60	-2003	4005	3930	3805	3730	3605	3967	3767	237	1155	500	2390	5	1	47454559	1848	-46.93	1.07	12	0.18	-83.00	3633.00	15726	20230816	-75.23	3680	20240718	5.84	7300	-46.64	20240215	3680	5.84	20240718	16080	-75.78	20230816	3680	5.84	20240718	0.56	N	217820	500	237 억	284629	N	N	2	N	N
67	20240719	150924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3875	20	2	0.52	315557220	81597	53.77	3860	3920	3815	5010	2700	3855	3867.26	0.60	-3254	4005	3930	3805	3730	3605	3967	3767	237	1155	500	2390	5	1	47454559	1839	-46.69	1.07	12	0.17	-83.00	3633.00	15726	20230816	-75.36	3680	20240718	5.30	7300	-46.92	20240215	3680	5.30	20240718	16080	-75.90	20230816	3680	5.30	20240718	0.56	N	217820	500	237 억	284629	N	N	0	N	N
68	20240719	140926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3870	15	2	0.39	294932520	76272	50.26	3860	3920	3815	5010	2700	3855	3866.85	0.60	-5464	4005	3930	3805	3730	3605	3967	3767	237	1155	500	2390	5	1	47454559	1836	-46.63	1.07	12	0.16	-83.00	3633.00	15726	20230816	-75.39	3680	20240718	5.16	7300	-46.99	20240215	3680	5.16	20240718	16080	-75.93	20230816	3680	5.16	20240718	0.56	N	217820	500	237 억	284629	N	N	0	N	N
69	20240719	130917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3885	30	2	0.78	229010985	59213	39.02	3860	3920	3815	5010	2700	3855	3867.58	0.60	-7855	4005	3930	3805	3730	3605	3967	3767	237	1155	500	2390	5	1	47454559	1844	-46.81	1.07	12	0.12	-83.00	3633.00	15726	20230816	-75.30	3680	20240718	5.57	7300	-46.78	20240215	3680	5.57	20240718	16080	-75.84	20230816	3680	5.57	20240718	0.56	N	217820	500	237 억	284629	N	N	0	N	N
70	20240719	120918	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3860	5	2	0.13	187015855	48366	31.87	3860	3920	3815	5010	2700	3855	3866.68	0.60	-2889	4005	3930	3805	3730	3605	3967	3767	237	1155	500	2390	5	1	47454559	1832	-46.51	1.06	12	0.10	-83.00	3633.00	15726	20230816	-75.45	3680	20240718	4.89	7300	-47.12	20240215	3680	4.89	20240718	16080	-76.00	20230816	3680	4.89	20240718	0.56	N	217820	500	237 억	284629	N	N	0	N	N
71	20240719	110926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3855	0	3	0.00	164373680	42497	28.01	3860	3920	3815	5010	2700	3855	3867.89	0.60	-1984	4005	3930	3805	3730	3605	3967	3767	237	1155	500	2390	5	1	47454559	1829	-46.45	1.06	12	0.09	-83.00	3633.00	15726	20230816	-75.49	3680	20240718	4.76	7300	-47.19	20240215	3680	4.76	20240718	16080	-76.03	20230816	3680	4.76	20240718	0.56	N	217820	500	237 억	284629	N	N	0	N	N
72	20240719	100854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3905	50	2	1.30	114973145	29752	19.61	3860	3920	3815	5010	2700	3855	3864.38	0.60	3671	4005	3930	3805	3730	3605	3967	3767	237	1155	500	2390	5	1	47454559	1853	-47.05	1.07	12	0.06	-83.00	3633.00	15726	20230816	-75.17	3680	20240718	6.11	7300	-46.51	20240215	3680	6.11	20240718	16080	-75.72	20230816	3680	6.11	20240718	0.56	N	217820	500	237 억	284629	N	N	0	N	N
73	20240719	090931	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3835	-20	5	-0.52	10390265	2698	1.78	3860	3860	3835	5010	2700	3855	3851.10	0.60	-2481	4005	3930	3805	3730	3605	3967	3767	237	1155	500	2390	5	1	47454559	1820	-46.20	1.06	12	0.01	-83.00	3633.00	15726	20230816	-75.61	3680	20240718	4.21	7300	-47.47	20240215	3680	4.21	20240718	16080	-76.15	20230816	3680	4.21	20240718	0.56	N	217820	500	237 억	284629	N	N	0	N	N
74	20240718	160908	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3855	-40	5	-1.03	574120585	151602	108.26	3810	3880	3680	5060	2730	3895	3786.85	0.54	31452	4025	3960	3925	3860	3825	3942	3842	237	1165	500	2410	5	1	47454559	1829	-46.45	1.06	12	0.32	-83.00	3633.00	15726	20230816	-75.49	3680	20240718	4.76	7300	-47.19	20240215	3680	4.76	20240718	16080	-76.03	20230816	3680	4.76	20240718	0.59	N	217820	500	237 억	257199	N	N	1	N	N
75	20240718	150918	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3860	-35	5	-0.90	559493245	147800	105.55	3810	3880	3680	5060	2730	3895	3785.48	0.54	32194	4025	3960	3925	3860	3825	3942	3842	237	1165	500	2410	5	1	47454559	1832	-46.51	1.06	12	0.31	-83.00	3633.00	15726	20230816	-75.45	3680	20240718	4.89	7300	-47.12	20240215	3680	4.89	20240718	16080	-76.00	20230816	3680	4.89	20240718	0.59	N	217820	500	237 억	257199	N	N	1	N	N
76	20240718	140910	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3860	-35	5	-0.90	531601690	140560	100.37	3810	3880	3680	5060	2730	3895	3782.03	0.54	32428	4025	3960	3925	3860	3825	3942	3842	237	1165	500	2410	5	1	47454559	1832	-46.51	1.06	12	0.30	-83.00	3633.00	15726	20230816	-75.45	3680	20240718	4.89	7300	-47.12	20240215	3680	4.89	20240718	16080	-76.00	20230816	3680	4.89	20240718	0.59	N	217820	500	237 억	257199	N	N	1	N	N
77	20240718	130912	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3870	-25	5	-0.64	505665430	133839	95.58	3810	3880	3680	5060	2730	3895	3778.16	0.54	34390	4025	3960	3925	3860	3825	3942	3842	237	1165	500	2410	5	1	47454559	1836	-46.63	1.07	12	0.28	-83.00	3633.00	15726	20230816	-75.39	3680	20240718	5.16	7300	-46.99	20240215	3680	5.16	20240718	16080	-75.93	20230816	3680	5.16	20240718	0.59	N	217820	500	237 억	257199	N	N	1	N	N
78	20240718	120912	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3850	-45	5	-1.16	488069665	129283	92.32	3810	3880	3680	5060	2730	3895	3775.20	0.54	34150	4025	3960	3925	3860	3825	3942	3842	237	1165	500	2410	5	1	47454559	1827	-46.39	1.06	12	0.27	-83.00	3633.00	15726	20230816	-75.52	3680	20240718	4.62	7300	-47.26	20240215	3680	4.62	20240718	16080	-76.06	20230816	3680	4.62	20240718	0.59	N	217820	500	237 억	257199	N	N	1	N	N
79	20240718	110919	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3855	-40	5	-1.03	463527570	122899	87.76	3810	3880	3680	5060	2730	3895	3771.61	0.54	31576	4025	3960	3925	3860	3825	3942	3842	237	1165	500	2410	5	1	47454559	1829	-46.45	1.06	12	0.26	-83.00	3633.00	15726	20230816	-75.49	3680	20240718	4.76	7300	-47.19	20240215	3680	4.76	20240718	16080	-76.03	20230816	3680	4.76	20240718	0.59	N	217820	500	237 억	257199	N	N	1	N	N
80	20240718	100920	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3825	-70	5	-1.80	425630545	113068	80.74	3810	3880	3680	5060	2730	3895	3764.38	0.54	31532	4025	3960	3925	3860	3825	3942	3842	237	1165	500	2410	5	1	47454559	1815	-46.08	1.05	12	0.24	-83.00	3633.00	15726	20230816	-75.68	3680	20240718	3.94	7300	-47.60	20240215	3680	3.94	20240718	16080	-76.21	20230816	3680	3.94	20240718	0.59	N	217820	500	237 억	257199	N	N	1	N	N
81	20240718	090918	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3710	-185	5	-4.75	165872900	44015	31.43	3810	3880	3680	5060	2730	3895	3768.55	0.54	-6523	4025	3960	3925	3860	3825	3942	3842	237	1165	500	2410	5	1	47454559	1761	-44.70	1.02	12	0.09	-83.00	3633.00	15726	20230816	-76.41	3680	20240718	0.82	7300	-49.18	20240215	3680	0.82	20240718	16080	-76.93	20230816	3680	0.82	20240718	0.59	N	217820	500	237 억	257199	N	N	1	N	N
82	20240717	160957	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3895	-85	5	-2.14	547251190	139376	89.38	3945	3990	3890	5170	2790	3980	3926.50	0.61	-33004	4163	4071	3993	3901	3823	4032	3862	237	1190	500	2460	5	1	47454559	1848	-46.93	1.07	12	0.29	-83.00	3633.00	15726	20230816	-75.23	3890	20240717	0.13	7300	-46.64	20240215	3890	0.13	20240717	16080	-75.78	20230816	3890	0.13	20240717	0.60	N	217820	500	237 억	290177	N	N	1	N	N
83	20240717	151003	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3895	-85	5	-2.14	516227990	131414	84.27	3945	3990	3890	5170	2790	3980	3928.26	0.61	-29726	4163	4071	3993	3901	3823	4032	3862	237	1190	500	2460	5	1	47454559	1848	-46.93	1.07	12	0.28	-83.00	3633.00	15726	20230816	-75.23	3890	20240717	0.13	7300	-46.64	20240215	3890	0.13	20240717	16080	-75.78	20230816	3890	0.13	20240717	0.60	N	217820	500	237 억	290177	N	N	343	N	N
84	20240717	141000	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3920	-60	5	-1.51	373574875	94905	60.86	3945	3990	3910	5170	2790	3980	3936.30	0.61	-3503	4163	4071	3993	3901	3823	4032	3862	237	1190	500	2460	5	1	47454559	1860	-47.23	1.08	12	0.20	-83.00	3633.00	15726	20230816	-75.07	3910	20240717	0.26	7300	-46.30	20240215	3910	0.26	20240717	16080	-75.62	20230816	3910	0.26	20240717	0.60	N	217820	500	237 억	290177	N	N	343	N	N
85	20240717	130958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3930	-50	5	-1.26	270938840	68751	44.09	3945	3990	3920	5170	2790	3980	3940.87	0.61	9262	4163	4071	3993	3901	3823	4032	3862	237	1190	500	2460	5	1	47454559	1865	-47.35	1.08	12	0.14	-83.00	3633.00	15726	20230816	-75.01	3915	20240716	0.38	7300	-46.16	20240215	3915	0.38	20240716	16080	-75.56	20230816	3915	0.38	20240716	0.60	N	217820	500	237 억	290177	N	N	343	N	N
86	20240717	121000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3940	-40	5	-1.01	218408085	55393	35.52	3945	3990	3920	5170	2790	3980	3942.88	0.61	7570	4163	4071	3993	3901	3823	4032	3862	237	1190	500	2460	5	1	47454559	1870	-47.47	1.08	12	0.12	-83.00	3633.00	15726	20230816	-74.95	3915	20240716	0.64	7300	-46.03	20240215	3915	0.64	20240716	16080	-75.50	20230816	3915	0.64	20240716	0.60	N	217820	500	237 억	290177	N	N	343	N	N
87	20240717	111000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3935	-45	5	-1.13	180688100	45798	29.37	3945	3990	3920	5170	2790	3980	3945.33	0.61	7934	4163	4071	3993	3901	3823	4032	3862	237	1190	500	2460	5	1	47454559	1867	-47.41	1.08	12	0.10	-83.00	3633.00	15726	20230816	-74.98	3915	20240716	0.51	7300	-46.10	20240215	3915	0.51	20240716	16080	-75.53	20230816	3915	0.51	20240716	0.60	N	217820	500	237 억	290177	N	N	343	N	N
88	20240717	101000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3960	-20	5	-0.50	89136515	22505	14.43	3945	3990	3945	5170	2790	3980	3960.74	0.61	6427	4163	4071	3993	3901	3823	4032	3862	237	1190	500	2460	5	1	47454559	1879	-47.71	1.09	12	0.05	-83.00	3633.00	15726	20230816	-74.82	3915	20240716	1.15	7300	-45.75	20240215	3915	1.15	20240716	16080	-75.37	20230816	3915	1.15	20240716	0.60	N	217820	500	237 억	290177	N	N	343	N	N
89	20240717	090809	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3970	-10	5	-0.25	21459880	5436	3.49	3945	3980	3945	5170	2790	3980	3947.73	0.61	2219	4163	4071	3993	3901	3823	4032	3862	237	1190	500	2460	5	1	47454559	1884	-47.83	1.09	12	0.01	-83.00	3633.00	15726	20230816	-74.76	3915	20240716	1.40	7300	-45.62	20240215	3915	1.40	20240716	16080	-75.31	20230816	3915	1.40	20240716	0.60	N	217820	500	237 억	290177	N	N	343	N	N
90	20240716	161001	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3980	-70	5	-1.73	619505090	155885	150.26	4085	4085	3915	5260	2835	4050	3974.11	0.74	-61653	4106	4077	4031	4002	3956	4092	4017	237	1210	500	2510	5	1	47454559	1889	-47.95	1.10	12	0.33	-83.00	3633.00	15726	20230816	-74.69	3915	20240716	1.66	7300	-45.48	20240215	3915	1.66	20240716	16080	-75.25	20230816	3915	1.66	20240716	0.60	N	217820	500	237 억	351760	N	N	343	N	N
91	20240716	151012	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3990	-60	5	-1.48	601487710	151354	145.90	4085	4085	3915	5260	2835	4050	3974.05	0.74	-58387	4106	4077	4031	4002	3956	4092	4017	237	1210	500	2510	5	1	47454559	1893	-48.07	1.10	12	0.32	-83.00	3633.00	15726	20230816	-74.63	3915	20240716	1.92	7300	-45.34	20240215	3915	1.92	20240716	16080	-75.19	20230816	3915	1.92	20240716	0.60	N	217820	500	237 억	351760	N	N	0	N	N
92	20240716	141008	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3960	-90	5	-2.22	502189320	126278	121.72	4085	4085	3915	5260	2835	4050	3976.86	0.74	-55789	4106	4077	4031	4002	3956	4092	4017	237	1210	500	2510	5	1	47454559	1879	-47.71	1.09	12	0.27	-83.00	3633.00	15726	20230816	-74.82	3915	20240716	1.15	7300	-45.75	20240215	3915	1.15	20240716	16080	-75.37	20230816	3915	1.15	20240716	0.60	N	217820	500	237 억	351760	N	N	0	N	N
93	20240716	131007	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3970	-80	5	-1.98	467428300	117514	113.28	4085	4085	3915	5260	2835	4050	3977.64	0.74	-54746	4106	4077	4031	4002	3956	4092	4017	237	1210	500	2510	5	1	47454559	1884	-47.83	1.09	12	0.25	-83.00	3633.00	15726	20230816	-74.76	3915	20240716	1.40	7300	-45.62	20240215	3915	1.40	20240716	16080	-75.31	20230816	3915	1.40	20240716	0.60	N	217820	500	237 억	351760	N	N	0	N	N
94	20240716	121005	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3965	-85	5	-2.10	429963895	108057	104.16	4085	4085	3915	5260	2835	4050	3979.05	0.74	-48226	4106	4077	4031	4002	3956	4092	4017	237	1210	500	2510	5	1	47454559	1882	-47.77	1.09	12	0.23	-83.00	3633.00	15726	20230816	-74.79	3915	20240716	1.28	7300	-45.68	20240215	3915	1.28	20240716	16080	-75.34	20230816	3915	1.28	20240716	0.60	N	217820	500	237 억	351760	N	N	0	N	N
95	20240716	111006	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3965	-85	5	-2.10	390810035	98161	94.62	4085	4085	3915	5260	2835	4050	3981.32	0.74	-47543	4106	4077	4031	4002	3956	4092	4017	237	1210	500	2510	5	1	47454559	1882	-47.77	1.09	12	0.21	-83.00	3633.00	15726	20230816	-74.79	3915	20240716	1.28	7300	-45.68	20240215	3915	1.28	20240716	16080	-75.34	20230816	3915	1.28	20240716	0.60	N	217820	500	237 억	351760	N	N	0	N	N
96	20240716	101007	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3955	-95	5	-2.35	266442865	66567	64.17	4085	4085	3945	5260	2835	4050	4002.63	0.74	-39765	4106	4077	4031	4002	3956	4092	4017	237	1210	500	2510	5	1	47454559	1877	-47.65	1.09	12	0.14	-83.00	3633.00	15726	20230816	-74.85	3945	20240716	0.25	7300	-45.82	20240215	3945	0.25	20240716	16080	-75.40	20230816	3945	0.25	20240716	0.60	N	217820	500	237 억	351760	N	N	0	N	N
97	20240716	091005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4030	-20	5	-0.49	38465065	9515	9.17	4085	4085	4025	5260	2835	4050	4042.57	0.74	-4880	4106	4077	4031	4002	3956	4092	4017	237	1210	500	2510	5	1	47454559	1912	-48.55	1.11	12	0.02	-83.00	3633.00	15726	20230816	-74.37	3980	20240712	1.26	7300	-44.79	20240215	3980	1.26	20240712	16080	-74.94	20230816	3980	1.26	20240712	0.60	N	217820	500	237 억	351760	N	N	0	N	N
98	20240715	160949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4050	55	2	1.38	414574555	103292	53.60	3995	4060	3985	5190	2800	3995	4013.59	0.71	14937	4125	4060	4020	3955	3915	4040	3935	237	1195	500	2470	5	1	47454559	1922	-48.80	1.11	12	0.22	-83.00	3633.00	15726	20230816	-74.25	3980	20240712	1.76	7300	-44.52	20240215	3980	1.76	20240712	16080	-74.81	20230816	3980	1.76	20240712	0.60	N	217820	500	237 억	336874	N	N	14	N	N
99	20240715	150957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4050	55	2	1.38	400568240	99829	51.80	3995	4060	3985	5190	2800	3995	4012.54	0.71	14071	4125	4060	4020	3955	3915	4040	3935	237	1195	500	2470	5	1	47454559	1922	-48.80	1.11	12	0.21	-83.00	3633.00	15726	20230816	-74.25	3980	20240712	1.76	7300	-44.52	20240215	3980	1.76	20240712	16080	-74.81	20230816	3980	1.76	20240712	0.60	N	217820	500	237 억	336874	N	N	14	N	N
100	20240715	140955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4035	40	2	1.00	373862570	93221	48.37	3995	4060	3985	5190	2800	3995	4010.50	0.71	11761	4125	4060	4020	3955	3915	4040	3935	237	1195	500	2470	5	1	47454559	1915	-48.61	1.11	12	0.20	-83.00	3633.00	15726	20230816	-74.34	3980	20240712	1.38	7300	-44.73	20240215	3980	1.38	20240712	16080	-74.91	20230816	3980	1.38	20240712	0.60	N	217820	500	237 억	336874	N	N	14	N	N
101	20240715	130957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4050	55	2	1.38	318000145	79370	41.18	3995	4060	3985	5190	2800	3995	4006.55	0.71	9517	4125	4060	4020	3955	3915	4040	3935	237	1195	500	2470	5	1	47454559	1922	-48.80	1.11	12	0.17	-83.00	3633.00	15726	20230816	-74.25	3980	20240712	1.76	7300	-44.52	20240215	3980	1.76	20240712	16080	-74.81	20230816	3980	1.76	20240712	0.60	N	217820	500	237 억	336874	N	N	14	N	N
102	20240715	120955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4025	30	2	0.75	279730880	69911	36.28	3995	4030	3985	5190	2800	3995	4001.24	0.71	6965	4125	4060	4020	3955	3915	4040	3935	237	1195	500	2470	5	1	47454559	1910	-48.49	1.11	12	0.15	-83.00	3633.00	15726	20230816	-74.41	3980	20240712	1.13	7300	-44.86	20240215	3980	1.13	20240712	16080	-74.97	20230816	3980	1.13	20240712	0.60	N	217820	500	237 억	336874	N	N	14	N	N
103	20240715	110955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4000	5	2	0.13	219389030	54862	28.47	3995	4030	3985	5190	2800	3995	3998.93	0.71	1086	4125	4060	4020	3955	3915	4040	3935	237	1195	500	2470	5	1	47454559	1898	-48.19	1.10	12	0.12	-83.00	3633.00	15726	20230816	-74.56	3980	20240712	0.50	7300	-45.21	20240215	3980	0.50	20240712	16080	-75.12	20230816	3980	0.50	20240712	0.60	N	217820	500	237 억	336874	N	N	14	N	N
104	20240715	100955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4000	5	2	0.13	112911135	28202	14.63	3995	4030	3990	5190	2800	3995	4003.66	0.71	-1583	4125	4060	4020	3955	3915	4040	3935	237	1195	500	2470	5	1	47454559	1898	-48.19	1.10	12	0.06	-83.00	3633.00	15726	20230816	-74.56	3980	20240712	0.50	7300	-45.21	20240215	3980	0.50	20240712	16080	-75.12	20230816	3980	0.50	20240712	0.60	N	217820	500	237 억	336874	N	N	14	N	N
105	20240715	090956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4025	30	2	0.75	31391645	7838	4.07	3995	4030	3995	5190	2800	3995	4005.06	0.71	2469	4125	4060	4020	3955	3915	4040	3935	237	1195	500	2470	5	1	47454559	1910	-48.49	1.11	12	0.02	-83.00	3633.00	15726	20230816	-74.41	3980	20240712	1.13	7300	-44.86	20240215	3980	1.13	20240712	16080	-74.97	20230816	3980	1.13	20240712	0.60	N	217820	500	237 억	336874	N	N	14	N	N
106	20240712	160947	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3995	-15	5	-0.37	769281255	192174	51.37	4030	4085	3980	5210	2810	4010	4003.05	0.66	-71149	4336	4172	4086	3922	3836	4130	3880	237	1200	500	2480	5	1	47454559	1896	-48.13	1.10	12	0.40	-83.00	3633.00	15726	20230816	-74.60	3980	20240712	0.38	7300	-45.27	20240215	3980	0.38	20240712	16080	-75.16	20230816	3980	0.38	20240712	0.61	N	217820	500	237 억	314045	N	N	14	N	N
107	20240712	150954	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3995	-15	5	-0.37	691728245	172767	46.18	4030	4085	3980	5210	2810	4010	4003.82	0.66	-64859	4336	4172	4086	3922	3836	4130	3880	237	1200	500	2480	5	1	47454559	1896	-48.13	1.10	12	0.36	-83.00	3633.00	15726	20230816	-74.60	3980	20240712	0.38	7300	-45.27	20240215	3980	0.38	20240712	16080	-75.16	20230816	3980	0.38	20240712	0.61	N	217820	500	237 억	314045	N	N	214	N	N
108	20240712	140957	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4005	-5	5	-0.12	572480115	142922	38.20	4030	4085	3980	5210	2810	4010	4005.54	0.66	-58769	4336	4172	4086	3922	3836	4130	3880	237	1200	500	2480	5	1	47454559	1901	-48.25	1.10	12	0.30	-83.00	3633.00	15726	20230816	-74.53	3980	20240712	0.63	7300	-45.14	20240215	3980	0.63	20240712	16080	-75.09	20230816	3980	0.63	20240712	0.61	N	217820	500	237 억	314045	N	N	214	N	N
109	20240712	130951	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3995	-15	5	-0.37	500157045	124835	33.37	4030	4085	3980	5210	2810	4010	4006.54	0.66	-47760	4336	4172	4086	3922	3836	4130	3880	237	1200	500	2480	5	1	47454559	1896	-48.13	1.10	12	0.26	-83.00	3633.00	15726	20230816	-74.60	3980	20240712	0.38	7300	-45.27	20240215	3980	0.38	20240712	16080	-75.16	20230816	3980	0.38	20240712	0.61	N	217820	500	237 억	314045	N	N	214	N	N
110	20240712	120953	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3995	-15	5	-0.37	412008855	102787	27.47	4030	4085	3980	5210	2810	4010	4008.38	0.66	-42001	4336	4172	4086	3922	3836	4130	3880	237	1200	500	2480	5	1	47454559	1896	-48.13	1.10	12	0.22	-83.00	3633.00	15726	20230816	-74.60	3980	20240712	0.38	7300	-45.27	20240215	3980	0.38	20240712	16080	-75.16	20230816	3980	0.38	20240712	0.61	N	217820	500	237 억	314045	N	N	214	N	N
111	20240712	110950	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3985	-25	5	-0.62	310379520	77358	20.68	4030	4085	3980	5210	2810	4010	4012.25	0.66	-40497	4336	4172	4086	3922	3836	4130	3880	237	1200	500	2480	5	1	47454559	1891	-48.01	1.10	12	0.16	-83.00	3633.00	15726	20230816	-74.66	3980	20240712	0.13	7300	-45.41	20240215	3980	0.13	20240712	16080	-75.22	20230816	3980	0.13	20240712	0.61	N	217820	500	237 억	314045	N	N	214	N	N
112	20240712	100951	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3990	-20	5	-0.50	195883600	48687	13.01	4030	4085	3985	5210	2810	4010	4023.33	0.66	-21957	4336	4172	4086	3922	3836	4130	3880	237	1200	500	2480	5	1	47454559	1893	-48.07	1.10	12	0.10	-83.00	3633.00	15726	20230816	-74.63	3985	20240712	0.13	7300	-45.34	20240215	3985	0.13	20240712	16080	-75.19	20230816	3985	0.13	20240712	0.61	N	217820	500	237 억	314045	N	N	214	N	N
113	20240712	090949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4035	25	2	0.62	12566055	3127	0.84	4030	4040	4010	5210	2810	4010	4018.58	0.66	407	4336	4172	4086	3922	3836	4130	3880	237	1200	500	2480	5	1	47454559	1915	-48.61	1.11	12	0.01	-83.00	3633.00	15726	20230816	-74.34	4000	20240711	0.88	7300	-44.73	20240215	4000	0.88	20240711	16080	-74.91	20230816	4000	0.88	20240711	0.61	N	217820	500	237 억	314045	N	N	214	N	N
114	20240711	160944	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4010	-100	5	-2.43	1513279705	373505	285.77	4110	4250	4000	5340	2880	4110	4051.57	0.46	-65037	4310	4210	4140	4040	3970	4175	4005	237	1230	500	2540	5	1	47454559	1903	-48.31	1.10	12	0.79	-83.00	3633.00	15726	20230816	-74.50	4000	20240711	0.25	7300	-45.07	20240215	4000	0.25	20240711	16080	-75.06	20230816	4000	0.25	20240711	0.61	N	217820	500	237 억	218583	N	N	214	N	N
115	20240711	150950	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4040	-70	5	-1.70	1378833415	340025	260.15	4110	4250	4000	5340	2880	4110	4055.09	0.46	-56202	4310	4210	4140	4040	3970	4175	4005	237	1230	500	2540	5	1	47454559	1917	-48.67	1.11	12	0.72	-83.00	3633.00	15726	20230816	-74.31	4000	20240711	1.00	7300	-44.66	20240215	4000	1.00	20240711	16080	-74.88	20230816	4000	1.00	20240711	0.61	N	217820	500	237 억	218583	N	N	516	N	N
116	20240711	140951	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4015	-95	5	-2.31	1111041865	273367	209.15	4110	4250	4000	5340	2880	4110	4064.29	0.46	-52187	4310	4210	4140	4040	3970	4175	4005	237	1230	500	2540	5	1	47454559	1905	-48.37	1.11	12	0.58	-83.00	3633.00	15726	20230816	-74.47	4000	20240711	0.38	7300	-45.00	20240215	4000	0.38	20240711	16080	-75.03	20230816	4000	0.38	20240711	0.61	N	217820	500	237 억	218583	N	N	516	N	N
117	20240711	130949	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4005	-105	5	-2.55	867485790	212661	162.71	4110	4250	4000	5340	2880	4110	4079.20	0.46	-46183	4310	4210	4140	4040	3970	4175	4005	237	1230	500	2540	5	1	47454559	1901	-48.25	1.10	12	0.45	-83.00	3633.00	15726	20230816	-74.53	4000	20240711	0.12	7300	-45.14	20240215	4000	0.12	20240711	16080	-75.09	20230816	4000	0.12	20240711	0.61	N	217820	500	237 억	218583	N	N	516	N	N
118	20240711	120949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4035	-75	5	-1.82	557035310	135356	103.56	4110	4250	4035	5340	2880	4110	4115.34	0.46	-33206	4310	4210	4140	4040	3970	4175	4005	237	1230	500	2540	5	1	47454559	1915	-48.61	1.11	12	0.29	-83.00	3633.00	15726	20230816	-74.34	4010	20240708	0.62	7300	-44.73	20240215	4010	0.62	20240708	16080	-74.91	20230816	4010	0.62	20240708	0.61	N	217820	500	237 억	218583	N	N	516	N	N
119	20240711	110945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4125	15	2	0.36	275970970	66309	50.73	4110	4250	4095	5340	2880	4110	4161.89	0.46	-3056	4310	4210	4140	4040	3970	4175	4005	237	1230	500	2540	5	1	47454559	1958	-49.70	1.14	12	0.14	-83.00	3633.00	15726	20230816	-73.77	4010	20240708	2.87	7300	-43.49	20240215	4010	2.87	20240708	16080	-74.35	20230816	4010	2.87	20240708	0.61	N	217820	500	237 억	218583	N	N	516	N	N
120	20240711	100947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4230	120	2	2.92	120058150	28863	22.08	4110	4250	4095	5340	2880	4110	4159.59	0.46	6494	4310	4210	4140	4040	3970	4175	4005	237	1230	500	2540	5	1	47454559	2007	-50.96	1.16	12	0.06	-83.00	3633.00	15726	20230816	-73.10	4010	20240708	5.49	7300	-42.05	20240215	4010	5.49	20240708	16080	-73.69	20230816	4010	5.49	20240708	0.61	N	217820	500	237 억	218583	N	N	516	N	N
121	20240711	090945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4155	45	2	1.09	22697170	5514	4.22	4110	4165	4095	5340	2880	4110	4116.28	0.46	1023	4310	4210	4140	4040	3970	4175	4005	237	1230	500	2540	5	1	47454559	1972	-50.06	1.14	12	0.01	-83.00	3633.00	15726	20230816	-73.58	4010	20240708	3.62	7300	-43.08	20240215	4010	3.62	20240708	16080	-74.16	20230816	4010	3.62	20240708	0.61	N	217820	500	237 억	218583	N	N	516	N	N
122	20240710	160941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4110	-60	5	-1.44	528965045	128638	212.72	4240	4240	4070	5420	2920	4170	4112.04	0.40	-8794	4336	4252	4206	4122	4076	4230	4100	237	1250	500	2580	5	1	47454559	1950	-49.52	1.13	12	0.27	-83.00	3633.00	15726	20230816	-73.86	4010	20240708	2.49	7300	-43.70	20240215	4010	2.49	20240708	16080	-74.44	20230816	4010	2.49	20240708	0.62	N	217820	500	237 억	191704	N	N	516	N	N
123	20240710	150944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4115	-55	5	-1.32	451427360	109776	181.53	4240	4240	4070	5420	2920	4170	4112.26	0.40	-1751	4336	4252	4206	4122	4076	4230	4100	237	1250	500	2580	5	1	47454559	1953	-49.58	1.13	12	0.23	-83.00	3633.00	15726	20230816	-73.83	4010	20240708	2.62	7300	-43.63	20240215	4010	2.62	20240708	16080	-74.41	20230816	4010	2.62	20240708	0.62	N	217820	500	237 억	191704	N	N	124	N	N
124	20240710	140944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4120	-50	5	-1.20	377991515	91932	152.02	4240	4240	4070	5420	2920	4170	4111.64	0.40	-2070	4336	4252	4206	4122	4076	4230	4100	237	1250	500	2580	5	1	47454559	1955	-49.64	1.13	12	0.19	-83.00	3633.00	15726	20230816	-73.80	4010	20240708	2.74	7300	-43.56	20240215	4010	2.74	20240708	16080	-74.38	20230816	4010	2.74	20240708	0.62	N	217820	500	237 억	191704	N	N	124	N	N
125	20240710	130944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4115	-55	5	-1.32	324948630	79057	130.73	4240	4240	4070	5420	2920	4170	4110.31	0.40	-1441	4336	4252	4206	4122	4076	4230	4100	237	1250	500	2580	5	1	47454559	1953	-49.58	1.13	12	0.17	-83.00	3633.00	15726	20230816	-73.83	4010	20240708	2.62	7300	-43.63	20240215	4010	2.62	20240708	16080	-74.41	20230816	4010	2.62	20240708	0.62	N	217820	500	237 억	191704	N	N	124	N	N
126	20240710	120942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4080	-90	5	-2.16	252786260	61453	101.62	4240	4240	4070	5420	2920	4170	4113.49	0.40	-4424	4336	4252	4206	4122	4076	4230	4100	237	1250	500	2580	5	1	47454559	1936	-49.16	1.12	12	0.13	-83.00	3633.00	15726	20230816	-74.06	4010	20240708	1.75	7300	-44.11	20240215	4010	1.75	20240708	16080	-74.63	20230816	4010	1.75	20240708	0.62	N	217820	500	237 억	191704	N	N	124	N	N
127	20240710	110944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	-85	5	-2.04	219280980	53251	88.06	4240	4240	4070	5420	2920	4170	4117.88	0.40	-7	4336	4252	4206	4122	4076	4230	4100	237	1250	500	2580	5	1	47454559	1939	-49.22	1.12	12	0.11	-83.00	3633.00	15726	20230816	-74.02	4010	20240708	1.87	7300	-44.04	20240215	4010	1.87	20240708	16080	-74.60	20230816	4010	1.87	20240708	0.62	N	217820	500	237 억	191704	N	N	124	N	N
128	20240710	100939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4130	-40	5	-0.96	131694270	31949	52.83	4240	4240	4075	5420	2920	4170	4122.02	0.40	1925	4336	4252	4206	4122	4076	4230	4100	237	1250	500	2580	5	1	47454559	1960	-49.76	1.14	12	0.07	-83.00	3633.00	15726	20230816	-73.74	4010	20240708	2.99	7300	-43.42	20240215	4010	2.99	20240708	16080	-74.32	20230816	4010	2.99	20240708	0.62	N	217820	500	237 억	191704	N	N	124	N	N
129	20240710	090945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4165	-5	5	-0.12	32143410	7688	12.71	4240	4240	4165	5420	2920	4170	4180.98	0.40	-2993	4336	4252	4206	4122	4076	4230	4100	237	1250	500	2580	5	1	47454559	1976	-50.18	1.15	12	0.02	-83.00	3633.00	15726	20230816	-73.52	4010	20240708	3.87	7300	-42.95	20240215	4010	3.87	20240708	16080	-74.10	20230816	4010	3.87	20240708	0.62	N	217820	500	237 억	191704	N	N	124	N	N
130	20240709	160938	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4170	-55	5	-1.30	253233095	60269	39.80	4225	4290	4160	5490	2960	4225	4201.74	0.43	-12800	4415	4320	4165	4070	3915	4367	4117	237	1265	500	2610	5	1	47454559	1979	-50.24	1.15	12	0.13	-83.00	3633.00	15726	20230816	-73.48	4010	20240708	3.99	7300	-42.88	20240215	4010	3.99	20240708	16080	-74.07	20230816	4010	3.99	20240708	0.61	N	217820	500	237 억	205082	N	N	124	N	N
131	20240709	150943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4175	-50	5	-1.18	231166650	54976	36.30	4225	4290	4160	5490	2960	4225	4204.86	0.43	-11381	4415	4320	4165	4070	3915	4367	4117	237	1265	500	2610	5	1	47454559	1981	-50.30	1.15	12	0.12	-83.00	3633.00	15726	20230816	-73.45	4010	20240708	4.11	7300	-42.81	20240215	4010	4.11	20240708	16080	-74.04	20230816	4010	4.11	20240708	0.61	N	217820	500	237 억	205082	N	N	643	N	N
132	20240709	140943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4185	-40	5	-0.95	194528825	46189	30.50	4225	4290	4175	5490	2960	4225	4211.58	0.43	-7224	4415	4320	4165	4070	3915	4367	4117	237	1265	500	2610	5	1	47454559	1986	-50.42	1.15	12	0.10	-83.00	3633.00	15726	20230816	-73.39	4010	20240708	4.36	7300	-42.67	20240215	4010	4.36	20240708	16080	-73.97	20230816	4010	4.36	20240708	0.61	N	217820	500	237 억	205082	N	N	643	N	N
133	20240709	130946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4180	-45	5	-1.07	186785315	44337	29.28	4225	4290	4175	5490	2960	4225	4212.85	0.43	-6844	4415	4320	4165	4070	3915	4367	4117	237	1265	500	2610	5	1	47454559	1984	-50.36	1.15	12	0.09	-83.00	3633.00	15726	20230816	-73.42	4010	20240708	4.24	7300	-42.74	20240215	4010	4.24	20240708	16080	-74.00	20230816	4010	4.24	20240708	0.61	N	217820	500	237 억	205082	N	N	643	N	N
134	20240709	120947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4195	-30	5	-0.71	150896610	35767	23.62	4225	4290	4175	5490	2960	4225	4218.88	0.43	-6604	4415	4320	4165	4070	3915	4367	4117	237	1265	500	2610	5	1	47454559	1991	-50.54	1.15	12	0.08	-83.00	3633.00	15726	20230816	-73.32	4010	20240708	4.61	7300	-42.53	20240215	4010	4.61	20240708	16080	-73.91	20230816	4010	4.61	20240708	0.61	N	217820	500	237 억	205082	N	N	643	N	N
135	20240709	110948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4195	-30	5	-0.71	127332875	30138	19.90	4225	4290	4190	5490	2960	4225	4224.99	0.43	-7891	4415	4320	4165	4070	3915	4367	4117	237	1265	500	2610	5	1	47454559	1991	-50.54	1.15	12	0.06	-83.00	3633.00	15726	20230816	-73.32	4010	20240708	4.61	7300	-42.53	20240215	4010	4.61	20240708	16080	-73.91	20230816	4010	4.61	20240708	0.61	N	217820	500	237 억	205082	N	N	643	N	N
136	20240709	100944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4245	20	2	0.47	83461465	19717	13.02	4225	4290	4190	5490	2960	4225	4232.97	0.43	-1916	4415	4320	4165	4070	3915	4367	4117	237	1265	500	2610	5	1	47454559	2014	-51.14	1.17	12	0.04	-83.00	3633.00	15726	20230816	-73.01	4010	20240708	5.86	7300	-41.85	20240215	4010	5.86	20240708	16080	-73.60	20230816	4010	5.86	20240708	0.61	N	217820	500	237 억	205082	N	N	643	N	N
137	20240709	090941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4210	-15	5	-0.36	14261295	3376	2.23	4225	4270	4190	5490	2960	4225	4224.32	0.43	-797	4415	4320	4165	4070	3915	4367	4117	237	1265	500	2610	5	1	47454559	1998	-50.72	1.16	12	0.01	-83.00	3633.00	15726	20230816	-73.23	4010	20240708	4.99	7300	-42.33	20240215	4010	4.99	20240708	16080	-73.82	20230816	4010	4.99	20240708	0.61	N	217820	500	237 억	205082	N	N	643	N	N
138	20240708	160935	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4225	170	2	4.19	629856310	151370	131.74	4030	4260	4010	5270	2840	4055	4161.02	0.33	49990	4198	4126	4088	4016	3978	4107	3997	237	1215	500	2510	5	1	47454559	2005	-50.90	1.16	12	0.32	-83.00	3633.00	15726	20230816	-73.13	4010	20240708	5.36	7300	-42.12	20240215	4010	5.36	20240708	16080	-73.73	20230816	4010	5.36	20240708	0.61	N	217820	500	237 억	154840	N	N	643	N	N
139	20240708	150936	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4230	175	2	4.32	606339800	145813	126.91	4030	4260	4010	5270	2840	4055	4158.34	0.33	50797	4198	4126	4088	4016	3978	4107	3997	237	1215	500	2510	5	1	47454559	2007	-50.96	1.16	12	0.31	-83.00	3633.00	15726	20230816	-73.10	4010	20240708	5.49	7300	-42.05	20240215	4010	5.49	20240708	16080	-73.69	20230816	4010	5.49	20240708	0.61	N	217820	500	237 억	154840	N	N	251	N	N
140	20240708	140940	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4200	145	2	3.58	552479920	133001	115.76	4030	4260	4010	5270	2840	4055	4153.95	0.33	47810	4198	4126	4088	4016	3978	4107	3997	237	1215	500	2510	5	1	47454559	1993	-50.60	1.16	12	0.28	-83.00	3633.00	15726	20230816	-73.29	4010	20240708	4.74	7300	-42.47	20240215	4010	4.74	20240708	16080	-73.88	20230816	4010	4.74	20240708	0.61	N	217820	500	237 억	154840	N	N	251	N	N
141	20240708	130935	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4215	160	2	3.95	520201930	125337	109.09	4030	4260	4010	5270	2840	4055	4150.43	0.33	43977	4198	4126	4088	4016	3978	4107	3997	237	1215	500	2510	5	1	47454559	2000	-50.78	1.16	12	0.26	-83.00	3633.00	15726	20230816	-73.20	4010	20240708	5.11	7300	-42.26	20240215	4010	5.11	20240708	16080	-73.79	20230816	4010	5.11	20240708	0.61	N	217820	500	237 억	154840	N	N	251	N	N
142	20240708	120937	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4240	185	2	4.56	460357740	111202	96.78	4030	4260	4010	5270	2840	4055	4139.83	0.33	40200	4198	4126	4088	4016	3978	4107	3997	237	1215	500	2510	5	1	47454559	2012	-51.08	1.17	12	0.23	-83.00	3633.00	15726	20230816	-73.04	4010	20240708	5.74	7300	-41.92	20240215	4010	5.74	20240708	16080	-73.63	20230816	4010	5.74	20240708	0.61	N	217820	500	237 억	154840	N	N	251	N	N
143	20240708	110934	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4200	145	2	3.58	396920460	96208	83.73	4030	4260	4010	5270	2840	4055	4125.65	0.33	35756	4198	4126	4088	4016	3978	4107	3997	237	1215	500	2510	5	1	47454559	1993	-50.60	1.16	12	0.20	-83.00	3633.00	15726	20230816	-73.29	4010	20240708	4.74	7300	-42.47	20240215	4010	4.74	20240708	16080	-73.88	20230816	4010	4.74	20240708	0.61	N	217820	500	237 억	154840	N	N	251	N	N
144	20240708	100935	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4245	190	2	4.69	325733970	79328	69.04	4030	4255	4010	5270	2840	4055	4106.17	0.33	34537	4198	4126	4088	4016	3978	4107	3997	237	1215	500	2510	5	1	47454559	2014	-51.14	1.17	12	0.17	-83.00	3633.00	15726	20230816	-73.01	4010	20240708	5.86	7300	-41.85	20240215	4010	5.86	20240708	16080	-73.60	20230816	4010	5.86	20240708	0.61	N	217820	500	237 억	154840	N	N	251	N	N
145	20240708	090934	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4090	35	2	0.86	139537085	34644	30.15	4030	4090	4010	5270	2840	4055	4027.74	0.33	23067	4198	4126	4088	4016	3978	4107	3997	237	1215	500	2510	5	1	47454559	1941	-49.28	1.13	12	0.07	-83.00	3633.00	15726	20230816	-73.99	4010	20240708	2.00	7300	-43.97	20240215	4010	2.00	20240708	16080	-74.56	20230816	4010	2.00	20240708	0.61	N	217820	500	237 억	154840	N	N	251	N	N
146	20240705	160930	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4055	-60	5	-1.46	464393835	113582	111.96	4115	4160	4050	5340	2885	4115	4088.67	0.34	-5668	4295	4205	4120	4030	3945	4250	4075	237	1225	500	2550	5	1	47454559	1924	-48.86	1.12	12	0.24	-83.00	3633.00	15726	20230816	-74.21	4035	20240704	0.50	7300	-44.45	20240215	4035	0.50	20240704	16080	-74.78	20230816	4035	0.50	20240704	0.64	N	217820	500	237 억	160103	N	N	251	N	N
147	20240705	150934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	-30	5	-0.73	442523095	108194	106.65	4115	4160	4050	5340	2885	4115	4090.09	0.34	-5342	4295	4205	4120	4030	3945	4250	4075	237	1225	500	2550	5	1	47454559	1939	-49.22	1.12	12	0.23	-83.00	3633.00	15726	20230816	-74.02	4035	20240704	1.24	7300	-44.04	20240215	4035	1.24	20240704	16080	-74.60	20230816	4035	1.24	20240704	0.64	N	217820	500	237 억	160103	N	N	140	N	N
148	20240705	140935	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4110	-5	5	-0.12	324544575	79205	78.08	4115	4160	4065	5340	2885	4115	4097.53	0.34	-3322	4295	4205	4120	4030	3945	4250	4075	237	1225	500	2550	5	1	47454559	1950	-49.52	1.13	12	0.17	-83.00	3633.00	15726	20230816	-73.86	4035	20240704	1.86	7300	-43.70	20240215	4035	1.86	20240704	16080	-74.44	20230816	4035	1.86	20240704	0.64	N	217820	500	237 억	160103	N	N	140	N	N
149	20240705	130933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4130	15	2	0.36	294241800	71815	70.79	4115	4160	4065	5340	2885	4115	4097.22	0.34	-1620	4295	4205	4120	4030	3945	4250	4075	237	1225	500	2550	5	1	47454559	1960	-49.76	1.14	12	0.15	-83.00	3633.00	15726	20230816	-73.74	4035	20240704	2.35	7300	-43.42	20240215	4035	2.35	20240704	16080	-74.32	20230816	4035	2.35	20240704	0.64	N	217820	500	237 억	160103	N	N	140	N	N
150	20240705	120933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4095	-20	5	-0.49	242699270	59340	58.49	4115	4130	4065	5340	2885	4115	4089.98	0.34	-1370	4295	4205	4120	4030	3945	4250	4075	237	1225	500	2550	5	1	47454559	1943	-49.34	1.13	12	0.13	-83.00	3633.00	15726	20230816	-73.96	4035	20240704	1.49	7300	-43.90	20240215	4035	1.49	20240704	16080	-74.53	20230816	4035	1.49	20240704	0.64	N	217820	500	237 억	160103	N	N	140	N	N
151	20240705	110930	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4065	-50	5	-1.22	185462635	45325	44.68	4115	4130	4065	5340	2885	4115	4091.84	0.34	-8337	4295	4205	4120	4030	3945	4250	4075	237	1225	500	2550	5	1	47454559	1929	-48.98	1.12	12	0.10	-83.00	3633.00	15726	20230816	-74.15	4035	20240704	0.74	7300	-44.32	20240215	4035	0.74	20240704	16080	-74.72	20230816	4035	0.74	20240704	0.64	N	217820	500	237 억	160103	N	N	140	N	N
152	20240705	100930	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4100	-15	5	-0.36	97106270	23637	23.30	4115	4130	4070	5340	2885	4115	4108.23	0.34	-1824	4295	4205	4120	4030	3945	4250	4075	237	1225	500	2550	5	1	47454559	1946	-49.40	1.13	12	0.05	-83.00	3633.00	15726	20230816	-73.93	4035	20240704	1.61	7300	-43.84	20240215	4035	1.61	20240704	16080	-74.50	20230816	4035	1.61	20240704	0.64	N	217820	500	237 억	160103	N	N	140	N	N
153	20240705	090932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4085	-30	5	-0.73	14574425	3556	3.51	4115	4120	4070	5340	2885	4115	4098.54	0.34	-117	4295	4205	4120	4030	3945	4250	4075	237	1225	500	2550	5	1	47454559	1939	-49.22	1.12	12	0.01	-83.00	3633.00	15726	20230816	-74.02	4035	20240704	1.24	7300	-44.04	20240215	4035	1.24	20240704	16080	-74.60	20230816	4035	1.24	20240704	0.64	N	217820	500	237 억	160103	N	N	140	N	N
154	20240704	160927	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4115	-10	5	-0.24	413469700	100851	81.57	4100	4210	4035	5360	2890	4125	4099.80	0.33	5175	4275	4200	4125	4050	3975	4162	4012	237	1235	500	2550	5	1	47454559	1953	-49.58	1.13	12	0.21	-83.00	3633.00	15726	20230816	-73.83	4035	20240704	1.98	7300	-43.63	20240215	4035	1.98	20240704	16080	-74.41	20230816	4035	1.98	20240704	0.64	N	217820	500	237 억	154836	N	N	140	N	N
155	20240704	150930	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4110	-15	5	-0.36	403561430	98444	79.62	4100	4210	4035	5360	2890	4125	4099.40	0.33	5089	4275	4200	4125	4050	3975	4162	4012	237	1235	500	2550	5	1	47454559	1950	-49.52	1.13	12	0.21	-83.00	3633.00	15726	20230816	-73.86	4035	20240704	1.86	7300	-43.70	20240215	4035	1.86	20240704	16080	-74.44	20230816	4035	1.86	20240704	0.64	N	217820	500	237 억	154836	N	N	891	N	N
156	20240704	140929	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4090	-35	5	-0.85	380374620	92798	75.06	4100	4210	4035	5360	2890	4125	4098.95	0.33	2313	4275	4200	4125	4050	3975	4162	4012	237	1235	500	2550	5	1	47454559	1941	-49.28	1.13	12	0.20	-83.00	3633.00	15726	20230816	-73.99	4035	20240704	1.36	7300	-43.97	20240215	4035	1.36	20240704	16080	-74.56	20230816	4035	1.36	20240704	0.64	N	217820	500	237 억	154836	N	N	891	N	N
157	20240704	130929	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4080	-45	5	-1.09	282784955	68780	55.63	4100	4210	4050	5360	2890	4125	4111.44	0.33	-3944	4275	4200	4125	4050	3975	4162	4012	237	1235	500	2550	5	1	47454559	1936	-49.16	1.12	12	0.14	-83.00	3633.00	15726	20230816	-74.06	4050	20240704	0.74	7300	-44.11	20240215	4050	0.74	20240704	16080	-74.63	20230816	4050	0.74	20240704	0.64	N	217820	500	237 억	154836	N	N	891	N	N
158	20240704	120929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4100	-25	5	-0.61	214595855	52040	42.09	4100	4210	4080	5360	2890	4125	4123.67	0.33	261	4275	4200	4125	4050	3975	4162	4012	237	1235	500	2550	5	1	47454559	1946	-49.40	1.13	12	0.11	-83.00	3633.00	15726	20230816	-73.93	4050	20240703	1.23	7300	-43.84	20240215	4050	1.23	20240703	16080	-74.50	20230816	4050	1.23	20240703	0.64	N	217820	500	237 억	154836	N	N	891	N	N
159	20240704	110928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4125	0	3	0.00	160623975	38875	31.44	4100	4210	4090	5360	2890	4125	4131.81	0.33	2584	4275	4200	4125	4050	3975	4162	4012	237	1235	500	2550	5	1	47454559	1958	-49.70	1.14	12	0.08	-83.00	3633.00	15726	20230816	-73.77	4050	20240703	1.85	7300	-43.49	20240215	4050	1.85	20240703	16080	-74.35	20230816	4050	1.85	20240703	0.64	N	217820	500	237 억	154836	N	N	891	N	N
160	20240704	100928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4140	15	2	0.36	101339685	24544	19.85	4100	4210	4090	5360	2890	4125	4128.90	0.33	1537	4275	4200	4125	4050	3975	4162	4012	237	1235	500	2550	5	1	47454559	1965	-49.88	1.14	12	0.05	-83.00	3633.00	15726	20230816	-73.67	4050	20240703	2.22	7300	-43.29	20240215	4050	2.22	20240703	16080	-74.25	20230816	4050	2.22	20240703	0.64	N	217820	500	237 억	154836	N	N	891	N	N
161	20240704	090930	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4150	25	2	0.61	45375200	11020	8.91	4100	4210	4090	5360	2890	4125	4117.53	0.33	1171	4275	4200	4125	4050	3975	4162	4012	237	1235	500	2550	5	1	47454559	1969	-50.00	1.14	12	0.02	-83.00	3633.00	15726	20230816	-73.61	4050	20240703	2.47	7300	-43.15	20240215	4050	2.47	20240703	16080	-74.19	20230816	4050	2.47	20240703	0.64	N	217820	500	237 억	154836	N	N	891	N	N
162	20240703	160924	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4125	-30	5	-0.72	508419465	123274	72.38	4130	4200	4050	5400	2910	4155	4124.29	0.26	33420	4451	4302	4211	4062	3971	4257	4017	237	1245	500	2570	5	1	47454559	1958	-49.70	1.14	12	0.26	-83.00	3633.00	15726	20230816	-73.77	4050	20240703	1.85	7300	-43.49	20240215	4050	1.85	20240703	16080	-74.35	20230816	4050	1.85	20240703	0.65	N	217820	500	237 억	121321	N	N	891	N	N
163	20240703	150927	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4115	-40	5	-0.96	460265800	111578	65.51	4130	4200	4050	5400	2910	4155	4125.04	0.26	30237	4451	4302	4211	4062	3971	4257	4017	237	1245	500	2570	5	1	47454559	1953	-49.58	1.13	12	0.24	-83.00	3633.00	15726	20230816	-73.83	4050	20240703	1.60	7300	-43.63	20240215	4050	1.60	20240703	16080	-74.41	20230816	4050	1.60	20240703	0.65	N	217820	500	237 억	121321	N	N	92	N	N
164	20240703	140927	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4105	-50	5	-1.20	378498900	91631	53.80	4130	4200	4050	5400	2910	4155	4130.67	0.26	17942	4451	4302	4211	4062	3971	4257	4017	237	1245	500	2570	5	1	47454559	1948	-49.46	1.13	12	0.19	-83.00	3633.00	15726	20230816	-73.90	4050	20240703	1.36	7300	-43.77	20240215	4050	1.36	20240703	16080	-74.47	20230816	4050	1.36	20240703	0.65	N	217820	500	237 억	121321	N	N	92	N	N
165	20240703	130927	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4110	-45	5	-1.08	300698685	72602	42.63	4130	4200	4050	5400	2910	4155	4141.73	0.26	14413	4451	4302	4211	4062	3971	4257	4017	237	1245	500	2570	5	1	47454559	1950	-49.52	1.13	12	0.15	-83.00	3633.00	15726	20230816	-73.86	4050	20240703	1.48	7300	-43.70	20240215	4050	1.48	20240703	16080	-74.44	20230816	4050	1.48	20240703	0.65	N	217820	500	237 억	121321	N	N	92	N	N
166	20240703	120926	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4120	-35	5	-0.84	272797220	65820	38.64	4130	4200	4050	5400	2910	4155	4144.58	0.26	11853	4451	4302	4211	4062	3971	4257	4017	237	1245	500	2570	5	1	47454559	1955	-49.64	1.13	12	0.14	-83.00	3633.00	15726	20230816	-73.80	4050	20240703	1.73	7300	-43.56	20240215	4050	1.73	20240703	16080	-74.38	20230816	4050	1.73	20240703	0.65	N	217820	500	237 억	121321	N	N	92	N	N
167	20240703	110928	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4125	-30	5	-0.72	222965315	53730	31.55	4130	4200	4050	5400	2910	4155	4149.73	0.26	10056	4451	4302	4211	4062	3971	4257	4017	237	1245	500	2570	5	1	47454559	1958	-49.70	1.14	12	0.11	-83.00	3633.00	15726	20230816	-73.77	4050	20240703	1.85	7300	-43.49	20240215	4050	1.85	20240703	16080	-74.35	20230816	4050	1.85	20240703	0.65	N	217820	500	237 억	121321	N	N	92	N	N
168	20240703	100929	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4155	0	3	0.00	173958160	41887	24.59	4130	4200	4050	5400	2910	4155	4153.03	0.26	6821	4451	4302	4211	4062	3971	4257	4017	237	1245	500	2570	5	1	47454559	1972	-50.06	1.14	12	0.09	-83.00	3633.00	15726	20230816	-73.58	4050	20240703	2.59	7300	-43.08	20240215	4050	2.59	20240703	16080	-74.16	20230816	4050	2.59	20240703	0.65	N	217820	500	237 억	121321	N	N	92	N	N
169	20240703	090925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4170	15	2	0.36	17020575	4107	2.41	4130	4200	4130	5400	2910	4155	4144.10	0.26	566	4451	4302	4211	4062	3971	4257	4017	237	1245	500	2570	5	1	47454559	1979	-50.24	1.15	12	0.01	-83.00	3633.00	15726	20230816	-73.48	4120	20240702	1.21	7300	-42.88	20240215	4120	1.21	20240702	16080	-74.07	20230816	4120	1.21	20240702	0.65	N	217820	500	237 억	121321	N	N	92	N	N
170	20240702	160923	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4155	-205	5	-4.70	707458525	168323	299.66	4300	4360	4120	5660	3055	4360	4203.12	0.31	-24099	4433	4396	4333	4296	4233	4415	4315	237	1300	500	2700	5	1	47454559	1972	-50.06	1.14	12	0.35	-83.00	3633.00	15726	20230816	-73.58	4120	20240702	0.85	7300	-43.08	20240215	4120	0.85	20240702	16080	-74.16	20230816	4120	0.85	20240702	0.67	N	217820	500	237 억	145420	N	N	92	N	N
171	20240702	150924	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4190	-170	5	-3.90	676470765	160885	286.42	4300	4360	4120	5660	3055	4360	4204.69	0.31	-23531	4433	4396	4333	4296	4233	4415	4315	237	1300	500	2700	5	1	47454559	1988	-50.48	1.15	12	0.34	-83.00	3633.00	15726	20230816	-73.36	4120	20240702	1.70	7300	-42.60	20240215	4120	1.70	20240702	16080	-73.94	20230816	4120	1.70	20240702	0.67	N	217820	500	237 억	145420	N	N	91	N	N
172	20240702	140925	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4175	-185	5	-4.24	505383595	119681	213.07	4300	4360	4145	5660	3055	4360	4222.76	0.31	-20047	4433	4396	4333	4296	4233	4415	4315	237	1300	500	2700	5	1	47454559	1981	-50.30	1.15	12	0.25	-83.00	3633.00	15726	20230816	-73.45	4145	20240702	0.72	7300	-42.81	20240215	4145	0.72	20240702	16080	-74.04	20230816	4145	0.72	20240702	0.67	N	217820	500	237 억	145420	N	N	91	N	N
173	20240702	130925	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4195	-165	5	-3.78	396950725	93682	166.78	4300	4360	4180	5660	3055	4360	4237.21	0.31	-16637	4433	4396	4333	4296	4233	4415	4315	237	1300	500	2700	5	1	47454559	1991	-50.54	1.15	12	0.20	-83.00	3633.00	15726	20230816	-73.32	4180	20240702	0.36	7300	-42.53	20240215	4180	0.36	20240702	16080	-73.91	20230816	4180	0.36	20240702	0.67	N	217820	500	237 억	145420	N	N	91	N	N
174	20240702	120925	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4220	-140	5	-3.21	327646860	77164	137.37	4300	4360	4195	5660	3055	4360	4246.11	0.31	-12435	4433	4396	4333	4296	4233	4415	4315	237	1300	500	2700	5	1	47454559	2003	-50.84	1.16	12	0.16	-83.00	3633.00	15726	20230816	-73.17	4195	20240702	0.60	7300	-42.19	20240215	4195	0.60	20240702	16080	-73.76	20230816	4195	0.60	20240702	0.67	N	217820	500	237 억	145420	N	N	91	N	N
175	20240702	110924	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4230	-130	5	-2.98	224934140	52764	93.93	4300	4360	4220	5660	3055	4360	4263.02	0.31	-7910	4433	4396	4333	4296	4233	4415	4315	237	1300	500	2700	5	1	47454559	2007	-50.96	1.16	12	0.11	-83.00	3633.00	15726	20230816	-73.10	4220	20240702	0.24	7300	-42.05	20240215	4220	0.24	20240702	16080	-73.69	20230816	4220	0.24	20240702	0.67	N	217820	500	237 억	145420	N	N	91	N	N
176	20240702	100924	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4260	-100	5	-2.29	148228215	34658	61.70	4300	4360	4250	5660	3055	4360	4276.88	0.31	-3902	4433	4396	4333	4296	4233	4415	4315	237	1300	500	2700	5	1	47454559	2022	-51.33	1.17	12	0.07	-83.00	3633.00	15726	20230816	-72.91	4250	20240702	0.24	7300	-41.64	20240215	4250	0.24	20240702	16080	-73.51	20230816	4250	0.24	20240702	0.67	N	217820	500	237 억	145420	N	N	91	N	N
177	20240702	090925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4300	-60	5	-1.38	18356480	4259	7.58	4300	4360	4300	5660	3055	4360	4310.04	0.31	-111	4433	4396	4333	4296	4233	4415	4315	237	1300	500	2700	5	1	47454559	2041	-51.81	1.18	12	0.01	-83.00	3633.00	15726	20230816	-72.66	4250	20240628	1.18	7300	-41.10	20240215	4250	1.18	20240628	16080	-73.26	20230816	4250	1.18	20240628	0.67	N	217820	500	237 억	145420	N	N	91	N	N
178	20240701	160921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4360	60	2	1.40	238277350	55175	59.59	4300	4370	4270	5590	3010	4300	4318.56	0.33	-12500	4373	4336	4293	4256	4213	4340	4260	237	1290	500	2660	5	1	47454559	2069	-52.53	1.20	12	0.12	-83.00	3633.00	15726	20230816	-72.28	4250	20240628	2.59	7300	-40.27	20240215	4250	2.59	20240628	16080	-72.89	20230816	4250	2.59	20240628	0.68	N	217820	500	237 억	157665	N	N	91	N	N
179	20240701	150923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4340	40	2	0.93	231220300	53552	57.84	4300	4370	4270	5590	3010	4300	4317.68	0.33	-13508	4373	4336	4293	4256	4213	4340	4260	237	1290	500	2660	5	1	47454559	2060	-52.29	1.19	12	0.11	-83.00	3633.00	15726	20230816	-72.40	4250	20240628	2.12	7300	-40.55	20240215	4250	2.12	20240628	16080	-73.01	20230816	4250	2.12	20240628	0.68	N	217820	500	237 억	157665	N	N	173	N	N
180	20240701	140922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4335	35	2	0.81	193300060	44799	48.38	4300	4370	4270	5590	3010	4300	4314.83	0.33	-13158	4373	4336	4293	4256	4213	4340	4260	237	1290	500	2660	5	1	47454559	2057	-52.23	1.19	12	0.09	-83.00	3633.00	15726	20230816	-72.43	4250	20240628	2.00	7300	-40.62	20240215	4250	2.00	20240628	16080	-73.04	20230816	4250	2.00	20240628	0.68	N	217820	500	237 억	157665	N	N	173	N	N
181	20240701	130922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4320	20	2	0.47	154638260	35858	38.73	4300	4370	4270	5590	3010	4300	4312.52	0.33	-13360	4373	4336	4293	4256	4213	4340	4260	237	1290	500	2660	5	1	47454559	2050	-52.05	1.19	12	0.08	-83.00	3633.00	15726	20230816	-72.53	4250	20240628	1.65	7300	-40.82	20240215	4250	1.65	20240628	16080	-73.13	20230816	4250	1.65	20240628	0.68	N	217820	500	237 억	157665	N	N	173	N	N
182	20240701	120922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4310	10	2	0.23	147676275	34247	36.99	4300	4370	4270	5590	3010	4300	4312.09	0.33	-13131	4373	4336	4293	4256	4213	4340	4260	237	1290	500	2660	5	1	47454559	2045	-51.93	1.19	12	0.07	-83.00	3633.00	15726	20230816	-72.59	4250	20240628	1.41	7300	-40.96	20240215	4250	1.41	20240628	16080	-73.20	20230816	4250	1.41	20240628	0.68	N	217820	500	237 억	157665	N	N	173	N	N
183	20240701	110920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4335	35	2	0.81	118275290	27420	29.61	4300	4370	4270	5590	3010	4300	4313.47	0.33	-13097	4373	4336	4293	4256	4213	4340	4260	237	1290	500	2660	5	1	47454559	2057	-52.23	1.19	12	0.06	-83.00	3633.00	15726	20230816	-72.43	4250	20240628	2.00	7300	-40.62	20240215	4250	2.00	20240628	16080	-73.04	20230816	4250	2.00	20240628	0.68	N	217820	500	237 억	157665	N	N	173	N	N
184	20240701	100919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4310	10	2	0.23	72605390	16893	18.25	4300	4370	4270	5590	3010	4300	4297.96	0.33	-6927	4373	4336	4293	4256	4213	4340	4260	237	1290	500	2660	5	1	47454559	2045	-51.93	1.19	12	0.04	-83.00	3633.00	15726	20230816	-72.59	4250	20240628	1.41	7300	-40.96	20240215	4250	1.41	20240628	16080	-73.20	20230816	4250	1.41	20240628	0.68	N	217820	500	237 억	157665	N	N	173	N	N
185	20240701	090917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4295	-5	5	-0.12	10255035	2388	2.58	4300	4305	4270	5590	3010	4300	4294.40	0.33	-927	4373	4336	4293	4256	4213	4340	4260	237	1290	500	2660	5	1	47454559	2038	-51.75	1.18	12	0.01	-83.00	3633.00	15726	20230816	-72.69	4250	20240628	1.06	7300	-41.16	20240215	4250	1.06	20240628	16080	-73.29	20230816	4250	1.06	20240628	0.68	N	217820	500	237 억	157665	N	N	173	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History