KissMeData/090470/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160729	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5910	140	2	2.43	412120240	70405	76.29	5710	5950	5710	7500	4040	5770	5853.56	1.20	1509	6110	5940	5840	5670	5570	5890	5620	87	1730	500	4150	10	1	17476594	1033	-79.86	0.61	12	0.40	-74.00	9618.00	11220	20230926	-47.33	5710	20240731	3.50	10750	-45.02	20240124	5710	3.50	20240731	11220	-47.33	20230926	5710	3.50	20240731	4.07	N	090470	500	87 억	210463	N	N	N	N
3	20240731	150737	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5920	150	2	2.60	385700700	65946	71.46	5710	5940	5710	7500	4040	5770	5848.74	1.20	319	6110	5940	5840	5670	5570	5890	5620	87	1730	500	4150	10	1	17476594	1035	-80.00	0.62	12	0.38	-74.00	9618.00	11220	20230926	-47.24	5710	20240731	3.68	10750	-44.93	20240124	5710	3.68	20240731	11220	-47.24	20230926	5710	3.68	20240731	4.07	N	090470	500	87 억	210463	N	N	N	N
4	20240731	140738	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5890	120	2	2.08	233220800	40083	43.43	5710	5930	5710	7500	4040	5770	5818.45	1.20	3217	6110	5940	5840	5670	5570	5890	5620	87	1730	500	4150	10	1	17476594	1029	-79.59	0.61	12	0.23	-74.00	9618.00	11220	20230926	-47.50	5710	20240731	3.15	10750	-45.21	20240124	5710	3.15	20240731	11220	-47.50	20230926	5710	3.15	20240731	4.07	N	090470	500	87 억	210463	N	N	N	N
5	20240731	130736	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5800	30	2	0.52	138263390	23955	25.96	5710	5830	5710	7500	4040	5770	5771.80	1.20	1439	6110	5940	5840	5670	5570	5890	5620	87	1730	500	4150	10	1	17476594	1014	-78.38	0.60	12	0.14	-74.00	9618.00	11220	20230926	-48.31	5710	20240731	1.58	10750	-46.05	20240124	5710	1.58	20240731	11220	-48.31	20230926	5710	1.58	20240731	4.07	N	090470	500	87 억	210463	N	N	N	N
6	20240731	120736	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5760	-10	5	-0.17	97712250	16945	18.36	5710	5830	5710	7500	4040	5770	5766.44	1.20	-4013	6110	5940	5840	5670	5570	5890	5620	87	1730	500	4150	10	1	17476594	1007	-77.84	0.60	12	0.10	-74.00	9618.00	11220	20230926	-48.66	5710	20240731	0.88	10750	-46.42	20240124	5710	0.88	20240731	11220	-48.66	20230926	5710	0.88	20240731	4.07	N	090470	500	87 억	210463	N	N	N	N
7	20240731	110737	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5750	-20	5	-0.35	85669770	14858	16.10	5710	5830	5710	7500	4040	5770	5765.90	1.20	-3553	6110	5940	5840	5670	5570	5890	5620	87	1730	500	4150	10	1	17476594	1005	-77.70	0.60	12	0.09	-74.00	9618.00	11220	20230926	-48.75	5710	20240731	0.70	10750	-46.51	20240124	5710	0.70	20240731	11220	-48.75	20230926	5710	0.70	20240731	4.07	N	090470	500	87 억	210463	N	N	N	N
8	20240731	100735	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5820	50	2	0.87	55285990	9582	10.38	5710	5830	5710	7500	4040	5770	5769.78	1.20	-2355	6110	5940	5840	5670	5570	5890	5620	87	1730	500	4150	10	1	17476594	1017	-78.65	0.61	12	0.05	-74.00	9618.00	11220	20230926	-48.13	5710	20240731	1.93	10750	-45.86	20240124	5710	1.93	20240731	11220	-48.13	20230926	5710	1.93	20240731	4.07	N	090470	500	87 억	210463	N	N	N	N
9	20240731	090732	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5760	-10	5	-0.17	25218470	4387	4.75	5710	5810	5710	7500	4040	5770	5748.45	1.20	-1382	6110	5940	5840	5670	5570	5890	5620	87	1730	500	4150	10	1	17476594	1007	-77.84	0.60	12	0.03	-74.00	9618.00	11220	20230926	-48.66	5710	20240731	0.88	10750	-46.42	20240124	5710	0.88	20240731	11220	-48.66	20230926	5710	0.88	20240731	4.07	N	090470	500	87 억	210463	N	N	N	N
10	20240730	160716	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5770	-260	5	-4.31	537236180	92234	156.77	5950	6010	5740	7830	4230	6030	5824.76	1.40	-34155	6156	6092	6046	5982	5936	6125	6015	87	1800	500	4340	10	1	17476594	1008	-77.97	0.60	12	0.53	-74.00	9618.00	11220	20230926	-48.57	5740	20240730	0.52	10750	-46.33	20240124	5740	0.52	20240730	11220	-48.57	20230926	5740	0.52	20240730	4.07	N	090470	500	87 억	244618	N	N	N	N
11	20240730	150728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5780	-250	5	-4.15	474662060	81378	138.32	5950	6010	5760	7830	4230	6030	5832.81	1.40	-33117	6156	6092	6046	5982	5936	6125	6015	87	1800	500	4340	10	1	17476594	1010	-78.11	0.60	12	0.47	-74.00	9618.00	11220	20230926	-48.48	5740	20240724	0.70	10750	-46.23	20240124	5740	0.70	20240724	11220	-48.48	20230926	5740	0.70	20240724	4.07	N	090470	500	87 억	244618	N	N	N	N
12	20240730	140719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5780	-250	5	-4.15	416588280	71344	121.26	5950	6010	5760	7830	4230	6030	5839.15	1.40	-29476	6156	6092	6046	5982	5936	6125	6015	87	1800	500	4340	10	1	17476594	1010	-78.11	0.60	12	0.41	-74.00	9618.00	11220	20230926	-48.48	5740	20240724	0.70	10750	-46.23	20240124	5740	0.70	20240724	11220	-48.48	20230926	5740	0.70	20240724	4.07	N	090470	500	87 억	244618	N	N	N	N
13	20240730	130726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5800	-230	5	-3.81	361534110	61825	105.08	5950	6010	5780	7830	4230	6030	5847.70	1.40	-26001	6156	6092	6046	5982	5936	6125	6015	87	1800	500	4340	10	1	17476594	1014	-78.38	0.60	12	0.35	-74.00	9618.00	11220	20230926	-48.31	5740	20240724	1.05	10750	-46.05	20240124	5740	1.05	20240724	11220	-48.31	20230926	5740	1.05	20240724	4.07	N	090470	500	87 억	244618	N	N	N	N
14	20240730	120719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5810	-220	5	-3.65	294799790	50306	85.50	5950	6010	5780	7830	4230	6030	5860.13	1.40	-18869	6156	6092	6046	5982	5936	6125	6015	87	1800	500	4340	10	1	17476594	1015	-78.51	0.60	12	0.29	-74.00	9618.00	11220	20230926	-48.22	5740	20240724	1.22	10750	-45.95	20240124	5740	1.22	20240724	11220	-48.22	20230926	5740	1.22	20240724	4.07	N	090470	500	87 억	244618	N	N	N	N
15	20240730	110727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5830	-200	5	-3.32	235155060	40030	68.04	5950	6010	5780	7830	4230	6030	5874.47	1.40	-15710	6156	6092	6046	5982	5936	6125	6015	87	1800	500	4340	10	1	17476594	1019	-78.78	0.61	12	0.23	-74.00	9618.00	11220	20230926	-48.04	5740	20240724	1.57	10750	-45.77	20240124	5740	1.57	20240724	11220	-48.04	20230926	5740	1.57	20240724	4.07	N	090470	500	87 억	244618	N	N	N	N
16	20240730	100727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5810	-220	5	-3.65	181334820	30781	52.32	5950	6010	5780	7830	4230	6030	5891.13	1.40	-12239	6156	6092	6046	5982	5936	6125	6015	87	1800	500	4340	10	1	17476594	1015	-78.51	0.60	12	0.18	-74.00	9618.00	11220	20230926	-48.22	5740	20240724	1.22	10750	-45.95	20240124	5740	1.22	20240724	11220	-48.22	20230926	5740	1.22	20240724	4.07	N	090470	500	87 억	244618	N	N	N	N
17	20240730	090729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5980	-50	5	-0.83	28952130	4860	8.26	5950	6010	5950	7830	4230	6030	5957.23	1.40	982	6156	6092	6046	5982	5936	6125	6015	87	1800	500	4340	10	1	17476594	1045	-80.81	0.62	12	0.03	-74.00	9618.00	11220	20230926	-46.70	5740	20240724	4.18	10750	-44.37	20240124	5740	4.18	20240724	11220	-46.70	20230926	5740	4.18	20240724	4.07	N	090470	500	87 억	244618	N	N	N	N
18	20240729	160716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6030	-10	5	-0.17	354529520	58729	124.34	6000	6110	6000	7850	4230	6040	6036.70	1.31	15068	6246	6142	6046	5942	5846	6195	5995	87	1810	500	4340	10	1	17476594	1054	-81.49	0.63	12	0.34	-74.00	9618.00	11220	20230926	-46.26	5740	20240724	5.05	10750	-43.91	20240124	5740	5.05	20240724	11220	-46.26	20230926	5740	5.05	20240724	4.13	N	090470	500	87 억	229545	N	N	N	N
19	20240729	150725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6040	0	3	0.00	314608570	52105	110.32	6000	6110	6000	7850	4230	6040	6037.97	1.31	15782	6246	6142	6046	5942	5846	6195	5995	87	1810	500	4340	10	1	17476594	1056	-81.62	0.63	12	0.30	-74.00	9618.00	11220	20230926	-46.17	5740	20240724	5.23	10750	-43.81	20240124	5740	5.23	20240724	11220	-46.17	20230926	5740	5.23	20240724	4.13	N	090470	500	87 억	229545	N	N	N	N
20	20240729	140730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6070	30	2	0.50	174602190	28890	61.17	6000	6110	6000	7850	4230	6040	6043.69	1.31	1538	6246	6142	6046	5942	5846	6195	5995	87	1810	500	4340	10	1	17476594	1061	-82.03	0.63	12	0.17	-74.00	9618.00	11220	20230926	-45.90	5740	20240724	5.75	10750	-43.53	20240124	5740	5.75	20240724	11220	-45.90	20230926	5740	5.75	20240724	4.13	N	090470	500	87 억	229545	N	N	N	N
21	20240729	130731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6030	-10	5	-0.17	153443600	25403	53.78	6000	6110	6000	7850	4230	6040	6040.37	1.31	1396	6246	6142	6046	5942	5846	6195	5995	87	1810	500	4340	10	1	17476594	1054	-81.49	0.63	12	0.15	-74.00	9618.00	11220	20230926	-46.26	5740	20240724	5.05	10750	-43.91	20240124	5740	5.05	20240724	11220	-46.26	20230926	5740	5.05	20240724	4.13	N	090470	500	87 억	229545	N	N	N	N
22	20240729	120724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6030	-10	5	-0.17	138809810	22976	48.65	6000	6110	6000	7850	4230	6040	6041.51	1.31	1742	6246	6142	6046	5942	5846	6195	5995	87	1810	500	4340	10	1	17476594	1054	-81.49	0.63	12	0.13	-74.00	9618.00	11220	20230926	-46.26	5740	20240724	5.05	10750	-43.91	20240124	5740	5.05	20240724	11220	-46.26	20230926	5740	5.05	20240724	4.13	N	090470	500	87 억	229545	N	N	N	N
23	20240729	110720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6030	-10	5	-0.17	128767630	21310	45.12	6000	6110	6000	7850	4230	6040	6042.59	1.31	2107	6246	6142	6046	5942	5846	6195	5995	87	1810	500	4340	10	1	17476594	1054	-81.49	0.63	12	0.12	-74.00	9618.00	11220	20230926	-46.26	5740	20240724	5.05	10750	-43.91	20240124	5740	5.05	20240724	11220	-46.26	20230926	5740	5.05	20240724	4.13	N	090470	500	87 억	229545	N	N	N	N
24	20240729	100718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6090	50	2	0.83	72447610	11970	25.34	6000	6110	6000	7850	4230	6040	6052.43	1.31	1019	6246	6142	6046	5942	5846	6195	5995	87	1810	500	4340	10	1	17476594	1064	-82.30	0.63	12	0.07	-74.00	9618.00	11220	20230926	-45.72	5740	20240724	6.10	10750	-43.35	20240124	5740	6.10	20240724	11220	-45.72	20230926	5740	6.10	20240724	4.13	N	090470	500	87 억	229545	N	N	N	N
25	20240729	090718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6070	30	2	0.50	31019450	5155	10.91	6000	6090	6000	7850	4230	6040	6017.35	1.31	2164	6246	6142	6046	5942	5846	6195	5995	87	1810	500	4340	10	1	17476594	1061	-82.03	0.63	12	0.03	-74.00	9618.00	11220	20230926	-45.90	5740	20240724	5.75	10750	-43.53	20240124	5740	5.75	20240724	11220	-45.90	20230926	5740	5.75	20240724	4.13	N	090470	500	87 억	229545	N	N	N	N
26	20240726	160707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6040	10	2	0.17	275475370	45692	55.85	6030	6150	5950	7830	4230	6030	6028.96	1.34	-5249	6290	6160	6040	5910	5790	6225	5975	87	1800	500	4340	10	1	17476594	1056	-81.62	0.63	12	0.26	-74.00	9618.00	11220	20230926	-46.17	5740	20240724	5.23	10750	-43.81	20240124	5740	5.23	20240724	11220	-46.17	20230926	5740	5.23	20240724	4.30	N	090470	500	87 억	234722	N	N	N	N
27	20240726	150715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6050	20	2	0.33	240062520	39821	48.67	6030	6150	5950	7830	4230	6030	6028.54	1.34	-5014	6290	6160	6040	5910	5790	6225	5975	87	1800	500	4340	10	1	17476594	1057	-81.76	0.63	12	0.23	-74.00	9618.00	11220	20230926	-46.08	5740	20240724	5.40	10750	-43.72	20240124	5740	5.40	20240724	11220	-46.08	20230926	5740	5.40	20240724	4.30	N	090470	500	87 억	234722	N	N	N	N
28	20240726	140715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6040	10	2	0.17	180780200	30011	36.68	6030	6150	5950	7830	4230	6030	6023.80	1.34	-8277	6290	6160	6040	5910	5790	6225	5975	87	1800	500	4340	10	1	17476594	1056	-81.62	0.63	12	0.17	-74.00	9618.00	11220	20230926	-46.17	5740	20240724	5.23	10750	-43.81	20240124	5740	5.23	20240724	11220	-46.17	20230926	5740	5.23	20240724	4.30	N	090470	500	87 억	234722	N	N	N	N
29	20240726	130715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6030	0	3	0.00	147319790	24460	29.90	6030	6150	5950	7830	4230	6030	6022.89	1.34	-7972	6290	6160	6040	5910	5790	6225	5975	87	1800	500	4340	10	1	17476594	1054	-81.49	0.63	12	0.14	-74.00	9618.00	11220	20230926	-46.26	5740	20240724	5.05	10750	-43.91	20240124	5740	5.05	20240724	11220	-46.26	20230926	5740	5.05	20240724	4.30	N	090470	500	87 억	234722	N	N	N	N
30	20240726	120719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6060	30	2	0.50	101017710	16818	20.56	6030	6150	5950	7830	4230	6030	6006.52	1.34	-4726	6290	6160	6040	5910	5790	6225	5975	87	1800	500	4340	10	1	17476594	1059	-81.89	0.63	12	0.10	-74.00	9618.00	11220	20230926	-45.99	5740	20240724	5.57	10750	-43.63	20240124	5740	5.57	20240724	11220	-45.99	20230926	5740	5.57	20240724	4.30	N	090470	500	87 억	234722	N	N	N	N
31	20240726	110717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6010	-20	5	-0.33	87684660	14612	17.86	6030	6150	5950	7830	4230	6030	6000.87	1.34	-3599	6290	6160	6040	5910	5790	6225	5975	87	1800	500	4340	10	1	17476594	1050	-81.22	0.62	12	0.08	-74.00	9618.00	11220	20230926	-46.43	5740	20240724	4.70	10750	-44.09	20240124	5740	4.70	20240724	11220	-46.43	20230926	5740	4.70	20240724	4.30	N	090470	500	87 억	234722	N	N	N	N
32	20240726	100716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5960	-70	5	-1.16	58991370	9833	12.02	6030	6150	5950	7830	4230	6030	5999.33	1.34	-1527	6290	6160	6040	5910	5790	6225	5975	87	1800	500	4340	10	1	17476594	1042	-80.54	0.62	12	0.06	-74.00	9618.00	11220	20230926	-46.88	5740	20240724	3.83	10750	-44.56	20240124	5740	3.83	20240724	11220	-46.88	20230926	5740	3.83	20240724	4.30	N	090470	500	87 억	234722	N	N	N	N
33	20240726	090710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6090	60	2	1.00	8028340	1328	1.62	6030	6150	6030	7830	4230	6030	6045.44	1.34	267	6290	6160	6040	5910	5790	6225	5975	87	1800	500	4340	10	1	17476594	1064	-82.30	0.63	12	0.01	-74.00	9618.00	11220	20230926	-45.72	5740	20240724	6.10	10750	-43.35	20240124	5740	6.10	20240724	11220	-45.72	20230926	5740	6.10	20240724	4.30	N	090470	500	87 억	234722	N	N	N	N
34	20240725	160712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6030	-50	5	-0.82	487931260	81062	45.00	6000	6170	5920	7900	4260	6080	6019.11	1.43	-14336	6360	6220	5980	5840	5600	6290	5910	87	1820	500	4370	10	1	17476594	1054	-81.49	0.63	12	0.46	-74.00	9618.00	11220	20230926	-46.26	5740	20240724	5.05	10750	-43.91	20240124	5740	5.05	20240724	11220	-46.26	20230926	5740	5.05	20240724	4.42	N	090470	500	87 억	249061	N	N	N	N
35	20240725	150721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6070	-10	5	-0.16	439825320	73098	40.58	6000	6170	5920	7900	4260	6080	6016.86	1.43	-12337	6360	6220	5980	5840	5600	6290	5910	87	1820	500	4370	10	1	17476594	1061	-82.03	0.63	12	0.42	-74.00	9618.00	11220	20230926	-45.90	5740	20240724	5.75	10750	-43.53	20240124	5740	5.75	20240724	11220	-45.90	20230926	5740	5.75	20240724	4.42	N	090470	500	87 억	249061	N	N	N	N
36	20240725	140720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6120	40	2	0.66	371547360	61887	34.35	6000	6170	5920	7900	4260	6080	6003.54	1.43	-7321	6360	6220	5980	5840	5600	6290	5910	87	1820	500	4370	10	1	17476594	1070	-82.70	0.64	12	0.35	-74.00	9618.00	11220	20230926	-45.45	5740	20240724	6.62	10750	-43.07	20240124	5740	6.62	20240724	11220	-45.45	20230926	5740	6.62	20240724	4.42	N	090470	500	87 억	249061	N	N	N	N
37	20240725	130714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5990	-90	5	-1.48	257073710	43087	23.92	6000	6020	5920	7900	4260	6080	5966.17	1.43	-9696	6360	6220	5980	5840	5600	6290	5910	87	1820	500	4370	10	1	17476594	1047	-80.95	0.62	12	0.25	-74.00	9618.00	11220	20230926	-46.61	5740	20240724	4.36	10750	-44.28	20240124	5740	4.36	20240724	11220	-46.61	20230926	5740	4.36	20240724	4.42	N	090470	500	87 억	249061	N	N	N	N
38	20240725	120719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5960	-120	5	-1.97	236041050	39567	21.96	6000	6020	5920	7900	4260	6080	5965.37	1.43	-10520	6360	6220	5980	5840	5600	6290	5910	87	1820	500	4370	10	1	17476594	1042	-80.54	0.62	12	0.23	-74.00	9618.00	11220	20230926	-46.88	5740	20240724	3.83	10750	-44.56	20240124	5740	3.83	20240724	11220	-46.88	20230926	5740	3.83	20240724	4.42	N	090470	500	87 억	249061	N	N	N	N
39	20240725	110713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5950	-130	5	-2.14	220521920	36964	20.52	6000	6020	5920	7900	4260	6080	5965.60	1.43	-10481	6360	6220	5980	5840	5600	6290	5910	87	1820	500	4370	10	1	17476594	1040	-80.41	0.62	12	0.21	-74.00	9618.00	11220	20230926	-46.97	5740	20240724	3.66	10750	-44.65	20240124	5740	3.66	20240724	11220	-46.97	20230926	5740	3.66	20240724	4.42	N	090470	500	87 억	249061	N	N	N	N
40	20240725	100712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5950	-130	5	-2.14	163512030	27369	15.19	6000	6020	5930	7900	4260	6080	5974.03	1.43	-9050	6360	6220	5980	5840	5600	6290	5910	87	1820	500	4370	10	1	17476594	1040	-80.41	0.62	12	0.16	-74.00	9618.00	11220	20230926	-46.97	5740	20240724	3.66	10750	-44.65	20240124	5740	3.66	20240724	11220	-46.97	20230926	5740	3.66	20240724	4.42	N	090470	500	87 억	249061	N	N	N	N
41	20240725	090710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5930	-150	5	-2.47	55930200	9354	5.19	6000	6010	5930	7900	4260	6080	5978.39	1.43	-1239	6360	6220	5980	5840	5600	6290	5910	87	1820	500	4370	10	1	17476594	1036	-80.14	0.62	12	0.05	-74.00	9618.00	11220	20230926	-47.15	5740	20240724	3.31	10750	-44.84	20240124	5740	3.31	20240724	11220	-47.15	20230926	5740	3.31	20240724	4.42	N	090470	500	87 억	249061	N	N	N	N
42	20240724	160706	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6080	180	2	3.05	1060914870	179317	152.35	5750	6120	5740	7670	4130	5900	5916.42	1.39	5517	6220	6060	5950	5790	5680	6005	5735	87	1770	500	4240	10	1	17476594	1063	-82.16	0.63	12	1.03	-74.00	9618.00	11220	20230926	-45.81	5740	20240724	5.92	10750	-43.44	20240124	5740	5.92	20240724	11220	-45.81	20230926	5740	5.92	20240724	4.44	N	090470	500	87 억	243601	N	N	N	N
43	20240724	150718	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6100	200	2	3.39	1000823620	169444	143.96	5750	6120	5740	7670	4130	5900	5906.52	1.39	12723	6220	6060	5950	5790	5680	6005	5735	87	1770	500	4240	10	1	17476594	1066	-82.43	0.63	12	0.97	-74.00	9618.00	11220	20230926	-45.63	5740	20240724	6.27	10750	-43.26	20240124	5740	6.27	20240724	11220	-45.63	20230926	5740	6.27	20240724	4.44	N	090470	500	87 억	243601	N	N	N	N
44	20240724	140713	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6040	140	2	2.37	720652830	123330	104.78	5750	6050	5740	7670	4130	5900	5843.29	1.39	37383	6220	6060	5950	5790	5680	6005	5735	87	1770	500	4240	10	1	17476594	1056	-81.62	0.63	12	0.71	-74.00	9618.00	11220	20230926	-46.17	5740	20240724	5.23	10750	-43.81	20240124	5740	5.23	20240724	11220	-46.17	20230926	5740	5.23	20240724	4.44	N	090470	500	87 억	243601	N	N	N	N
45	20240724	130720	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5900	0	3	0.00	548885510	94537	80.32	5750	5940	5740	7670	4130	5900	5806.04	1.39	29050	6220	6060	5950	5790	5680	6005	5735	87	1770	500	4240	10	1	17476594	1031	-79.73	0.61	12	0.54	-74.00	9618.00	11220	20230926	-47.42	5740	20240724	2.79	10750	-45.12	20240124	5740	2.79	20240724	11220	-47.42	20230926	5740	2.79	20240724	4.44	N	090470	500	87 억	243601	N	N	N	N
46	20240724	120717	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5930	30	2	0.51	523364870	90220	76.65	5750	5940	5740	7670	4130	5900	5800.99	1.39	30331	6220	6060	5950	5790	5680	6005	5735	87	1770	500	4240	10	1	17476594	1036	-80.14	0.62	12	0.52	-74.00	9618.00	11220	20230926	-47.15	5740	20240724	3.31	10750	-44.84	20240124	5740	3.31	20240724	11220	-47.15	20230926	5740	3.31	20240724	4.44	N	090470	500	87 억	243601	N	N	N	N
47	20240724	110714	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5900	0	3	0.00	490618440	84680	71.94	5750	5940	5740	7670	4130	5900	5793.79	1.39	31105	6220	6060	5950	5790	5680	6005	5735	87	1770	500	4240	10	1	17476594	1031	-79.73	0.61	12	0.48	-74.00	9618.00	11220	20230926	-47.42	5740	20240724	2.79	10750	-45.12	20240124	5740	2.79	20240724	11220	-47.42	20230926	5740	2.79	20240724	4.44	N	090470	500	87 억	243601	N	N	N	N
48	20240724	100734	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5920	20	2	0.34	446527830	77182	65.57	5750	5920	5740	7670	4130	5900	5785.39	1.39	30150	6220	6060	5950	5790	5680	6005	5735	87	1770	500	4240	10	1	17476594	1035	-80.00	0.62	12	0.44	-74.00	9618.00	11220	20230926	-47.24	5740	20240724	3.14	10750	-44.93	20240124	5740	3.14	20240724	11220	-47.24	20230926	5740	3.14	20240724	4.44	N	090470	500	87 억	243601	N	N	N	N
49	20240724	090710	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5800	-100	5	-1.69	331559310	57528	48.88	5750	5900	5740	7670	4130	5900	5763.44	1.39	21502	6220	6060	5950	5790	5680	6005	5735	87	1770	500	4240	10	1	17476594	1014	-78.38	0.60	12	0.33	-74.00	9618.00	11220	20230926	-48.31	5740	20240724	1.05	10750	-46.05	20240124	5740	1.05	20240724	11220	-48.31	20230926	5740	1.05	20240724	4.44	N	090470	500	87 억	243601	N	N	N	N
50	20240723	160703	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5900	-120	5	-1.99	690909820	116791	128.61	6040	6110	5840	7820	4220	6020	5915.80	1.26	23587	6306	6162	6066	5922	5826	6115	5875	87	1800	500	4330	10	1	17476594	1031	-79.73	0.61	12	0.67	-74.00	9618.00	11220	20230926	-47.42	5840	20240723	1.03	10750	-45.12	20240124	5840	1.03	20240723	11220	-47.42	20230926	5840	1.03	20240723	4.47	N	090470	500	87 억	220009	N	N	N	N
51	20240723	150720	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5920	-100	5	-1.66	643394490	108760	119.77	6040	6110	5840	7820	4220	6020	5915.73	1.26	23402	6306	6162	6066	5922	5826	6115	5875	87	1800	500	4330	10	1	17476594	1035	-80.00	0.62	12	0.62	-74.00	9618.00	11220	20230926	-47.24	5840	20240723	1.37	10750	-44.93	20240124	5840	1.37	20240723	11220	-47.24	20230926	5840	1.37	20240723	4.47	N	090470	500	87 억	220009	N	N	N	N
52	20240723	140708	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5900	-120	5	-1.99	529878280	89507	98.56	6040	6110	5840	7820	4220	6020	5919.96	1.26	13637	6306	6162	6066	5922	5826	6115	5875	87	1800	500	4330	10	1	17476594	1031	-79.73	0.61	12	0.51	-74.00	9618.00	11220	20230926	-47.42	5840	20240723	1.03	10750	-45.12	20240124	5840	1.03	20240723	11220	-47.42	20230926	5840	1.03	20240723	4.47	N	090470	500	87 억	220009	N	N	N	N
53	20240723	130703	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5900	-120	5	-1.99	493121290	83280	91.71	6040	6110	5840	7820	4220	6020	5921.25	1.26	9866	6306	6162	6066	5922	5826	6115	5875	87	1800	500	4330	10	1	17476594	1031	-79.73	0.61	12	0.48	-74.00	9618.00	11220	20230926	-47.42	5840	20240723	1.03	10750	-45.12	20240124	5840	1.03	20240723	11220	-47.42	20230926	5840	1.03	20240723	4.47	N	090470	500	87 억	220009	N	N	N	N
54	20240723	120709	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5890	-130	5	-2.16	410355120	69182	76.18	6040	6110	5840	7820	4220	6020	5931.53	1.26	5803	6306	6162	6066	5922	5826	6115	5875	87	1800	500	4330	10	1	17476594	1029	-79.59	0.61	12	0.40	-74.00	9618.00	11220	20230926	-47.50	5840	20240723	0.86	10750	-45.21	20240124	5840	0.86	20240723	11220	-47.50	20230926	5840	0.86	20240723	4.47	N	090470	500	87 억	220009	N	N	N	N
55	20240723	110711	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5880	-140	5	-2.33	300975330	50564	55.68	6040	6110	5840	7820	4220	6020	5952.36	1.26	-1847	6306	6162	6066	5922	5826	6115	5875	87	1800	500	4330	10	1	17476594	1028	-79.46	0.61	12	0.29	-74.00	9618.00	11220	20230926	-47.59	5840	20240723	0.68	10750	-45.30	20240124	5840	0.68	20240723	11220	-47.59	20230926	5840	0.68	20240723	4.47	N	090470	500	87 억	220009	N	N	N	N
56	20240723	100708	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5940	-80	5	-1.33	155488950	25830	28.44	6040	6110	5900	7820	4220	6020	6019.70	1.26	-4447	6306	6162	6066	5922	5826	6115	5875	87	1800	500	4330	10	1	17476594	1038	-80.27	0.62	12	0.15	-74.00	9618.00	11220	20230926	-47.06	5900	20240723	0.68	10750	-44.74	20240124	5900	0.68	20240723	11220	-47.06	20230926	5900	0.68	20240723	4.47	N	090470	500	87 억	220009	N	N	N	N
57	20240723	090713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6110	90	2	1.50	21033690	3468	3.82	6040	6110	6040	7820	4220	6020	6065.08	1.26	-449	6306	6162	6066	5922	5826	6115	5875	87	1800	500	4330	10	1	17476594	1068	-82.57	0.64	12	0.02	-74.00	9618.00	11220	20230926	-45.54	5960	20240718	2.52	10750	-43.16	20240124	5960	2.52	20240718	11220	-45.54	20230926	5960	2.52	20240718	4.47	N	090470	500	87 억	220009	N	N	N	N
58	20240722	160702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6020	-170	5	-2.75	544232440	90036	167.55	6110	6210	5970	8040	4340	6190	6044.61	1.36	-17398	6336	6262	6146	6072	5956	6300	6110	87	1850	500	4450	10	1	17476594	1052	-81.35	0.63	12	0.52	-74.00	9618.00	11220	20230926	-46.35	5960	20240718	1.01	10750	-44.00	20240124	5960	1.01	20240718	11220	-46.35	20230926	5960	1.01	20240718	4.59	N	090470	500	87 억	237256	N	N	N	N
59	20240722	150708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5990	-200	5	-3.23	505508310	83598	155.57	6110	6210	5970	8040	4340	6190	6046.89	1.36	-15601	6336	6262	6146	6072	5956	6300	6110	87	1850	500	4450	10	1	17476594	1047	-80.95	0.62	12	0.48	-74.00	9618.00	11220	20230926	-46.61	5960	20240718	0.50	10750	-44.28	20240124	5960	0.50	20240718	11220	-46.61	20230926	5960	0.50	20240718	4.59	N	090470	500	87 억	237256	N	N	N	N
60	20240722	140710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6040	-150	5	-2.42	317626230	52318	97.36	6110	6210	6010	8040	4340	6190	6071.07	1.36	-13508	6336	6262	6146	6072	5956	6300	6110	87	1850	500	4450	10	1	17476594	1056	-81.62	0.63	12	0.30	-74.00	9618.00	11220	20230926	-46.17	5960	20240718	1.34	10750	-43.81	20240124	5960	1.34	20240718	11220	-46.17	20230926	5960	1.34	20240718	4.59	N	090470	500	87 억	237256	N	N	N	N
61	20240722	130707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6060	-130	5	-2.10	279526690	46022	85.64	6110	6210	6010	8040	4340	6190	6073.76	1.36	-10849	6336	6262	6146	6072	5956	6300	6110	87	1850	500	4450	10	1	17476594	1059	-81.89	0.63	12	0.26	-74.00	9618.00	11220	20230926	-45.99	5960	20240718	1.68	10750	-43.63	20240124	5960	1.68	20240718	11220	-45.99	20230926	5960	1.68	20240718	4.59	N	090470	500	87 억	237256	N	N	N	N
62	20240722	120707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6090	-100	5	-1.62	218288150	35876	66.76	6110	6210	6010	8040	4340	6190	6084.52	1.36	-5614	6336	6262	6146	6072	5956	6300	6110	87	1850	500	4450	10	1	17476594	1064	-82.30	0.63	12	0.21	-74.00	9618.00	11220	20230926	-45.72	5960	20240718	2.18	10750	-43.35	20240124	5960	2.18	20240718	11220	-45.72	20230926	5960	2.18	20240718	4.59	N	090470	500	87 억	237256	N	N	N	N
63	20240722	110702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6140	-50	5	-0.81	176852420	29050	54.06	6110	6210	6010	8040	4340	6190	6087.86	1.36	-2185	6336	6262	6146	6072	5956	6300	6110	87	1850	500	4450	10	1	17476594	1073	-82.97	0.64	12	0.17	-74.00	9618.00	11220	20230926	-45.28	5960	20240718	3.02	10750	-42.88	20240124	5960	3.02	20240718	11220	-45.28	20230926	5960	3.02	20240718	4.59	N	090470	500	87 억	237256	N	N	N	N
64	20240722	100706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6070	-120	5	-1.94	149378810	24547	45.68	6110	6210	6010	8040	4340	6190	6085.42	1.36	-695	6336	6262	6146	6072	5956	6300	6110	87	1850	500	4450	10	1	17476594	1061	-82.03	0.63	12	0.14	-74.00	9618.00	11220	20230926	-45.90	5960	20240718	1.85	10750	-43.53	20240124	5960	1.85	20240718	11220	-45.90	20230926	5960	1.85	20240718	4.59	N	090470	500	87 억	237256	N	N	N	N
65	20240722	090706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6120	-70	5	-1.13	14465120	2372	4.41	6110	6130	6070	8040	4340	6190	6098.28	1.36	-522	6336	6262	6146	6072	5956	6300	6110	87	1850	500	4450	10	1	17476594	1070	-82.70	0.64	12	0.01	-74.00	9618.00	11220	20230926	-45.45	5960	20240718	2.68	10750	-43.07	20240124	5960	2.68	20240718	11220	-45.45	20230926	5960	2.68	20240718	4.59	N	090470	500	87 억	237256	N	N	N	N
66	20240719	160650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6190	30	2	0.49	325431910	53227	35.86	6150	6220	6030	8000	4320	6160	6114.04	1.39	-6495	6346	6252	6106	6012	5866	6180	5940	87	1840	500	4430	10	1	17476594	1082	-83.65	0.64	12	0.30	-74.00	9618.00	11220	20230926	-44.83	5960	20240718	3.86	10750	-42.42	20240124	5960	3.86	20240718	11220	-44.83	20230926	5960	3.86	20240718	4.61	N	090470	500	87 억	243568	N	N	N	N
67	20240719	150656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6170	10	2	0.16	306259050	50120	33.76	6150	6220	6030	8000	4320	6160	6110.52	1.39	-6499	6346	6252	6106	6012	5866	6180	5940	87	1840	500	4430	10	1	17476594	1078	-83.38	0.64	12	0.29	-74.00	9618.00	11220	20230926	-45.01	5960	20240718	3.52	10750	-42.60	20240124	5960	3.52	20240718	11220	-45.01	20230926	5960	3.52	20240718	4.61	N	090470	500	87 억	243568	N	N	N	N
68	20240719	140700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6170	10	2	0.16	258655330	42380	28.55	6150	6220	6030	8000	4320	6160	6103.24	1.39	-6801	6346	6252	6106	6012	5866	6180	5940	87	1840	500	4430	10	1	17476594	1078	-83.38	0.64	12	0.24	-74.00	9618.00	11220	20230926	-45.01	5960	20240718	3.52	10750	-42.60	20240124	5960	3.52	20240718	11220	-45.01	20230926	5960	3.52	20240718	4.61	N	090470	500	87 억	243568	N	N	N	N
69	20240719	130652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6090	-70	5	-1.14	213149880	34932	23.53	6150	6220	6030	8000	4320	6160	6101.85	1.39	-10138	6346	6252	6106	6012	5866	6180	5940	87	1840	500	4430	10	1	17476594	1064	-82.30	0.63	12	0.20	-74.00	9618.00	11220	20230926	-45.72	5960	20240718	2.18	10750	-43.35	20240124	5960	2.18	20240718	11220	-45.72	20230926	5960	2.18	20240718	4.61	N	090470	500	87 억	243568	N	N	N	N
70	20240719	120652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6110	-50	5	-0.81	174313690	28560	19.24	6150	6220	6030	8000	4320	6160	6103.42	1.39	-5285	6346	6252	6106	6012	5866	6180	5940	87	1840	500	4430	10	1	17476594	1068	-82.57	0.64	12	0.16	-74.00	9618.00	11220	20230926	-45.54	5960	20240718	2.52	10750	-43.16	20240124	5960	2.52	20240718	11220	-45.54	20230926	5960	2.52	20240718	4.61	N	090470	500	87 억	243568	N	N	N	N
71	20240719	110657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6160	0	3	0.00	158936400	26055	17.55	6150	6220	6030	8000	4320	6160	6100.03	1.39	-4294	6346	6252	6106	6012	5866	6180	5940	87	1840	500	4430	10	1	17476594	1077	-83.24	0.64	12	0.15	-74.00	9618.00	11220	20230926	-45.10	5960	20240718	3.36	10750	-42.70	20240124	5960	3.36	20240718	11220	-45.10	20230926	5960	3.36	20240718	4.61	N	090470	500	87 억	243568	N	N	N	N
72	20240719	100600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6160	0	3	0.00	116416850	19152	12.90	6150	6160	6030	8000	4320	6160	6078.57	1.39	-1282	6346	6252	6106	6012	5866	6180	5940	87	1840	500	4430	10	1	17476594	1077	-83.24	0.64	12	0.11	-74.00	9618.00	11220	20230926	-45.10	5960	20240718	3.36	10750	-42.70	20240124	5960	3.36	20240718	11220	-45.10	20230926	5960	3.36	20240718	4.61	N	090470	500	87 억	243568	N	N	N	N
73	20240719	090706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6060	-100	5	-1.62	16119440	2641	1.78	6150	6150	6060	8000	4320	6160	6103.54	1.39	-1493	6346	6252	6106	6012	5866	6180	5940	87	1840	500	4430	10	1	17476594	1059	-81.89	0.63	12	0.02	-74.00	9618.00	11220	20230926	-45.99	5960	20240718	1.68	10750	-43.63	20240124	5960	1.68	20240718	11220	-45.99	20230926	5960	1.68	20240718	4.61	N	090470	500	87 억	243568	N	N	N	N
74	20240718	160643	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6160	-140	5	-2.22	899224810	147977	137.70	6200	6200	5960	8190	4410	6300	6076.77	1.28	20045	6620	6460	6370	6210	6120	6415	6165	87	1890	500	4530	10	1	17476594	1077	-83.24	0.64	12	0.85	-74.00	9618.00	11220	20230926	-45.10	5960	20240718	3.36	10750	-42.70	20240124	5960	3.36	20240718	11220	-45.10	20230926	5960	3.36	20240718	4.66	N	090470	500	87 억	224070	N	N	N	N
75	20240718	150652	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6140	-160	5	-2.54	858586500	141374	131.55	6200	6200	5960	8190	4410	6300	6073.14	1.28	19982	6620	6460	6370	6210	6120	6415	6165	87	1890	500	4530	10	1	17476594	1073	-82.97	0.64	12	0.81	-74.00	9618.00	11220	20230926	-45.28	5960	20240718	3.02	10750	-42.88	20240124	5960	3.02	20240718	11220	-45.28	20230926	5960	3.02	20240718	4.66	N	090470	500	87 억	224070	N	N	N	N
76	20240718	140647	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6120	-180	5	-2.86	732548660	120761	112.37	6200	6200	5960	8190	4410	6300	6066.08	1.28	18794	6620	6460	6370	6210	6120	6415	6165	87	1890	500	4530	10	1	17476594	1070	-82.70	0.64	12	0.69	-74.00	9618.00	11220	20230926	-45.45	5960	20240718	2.68	10750	-43.07	20240124	5960	2.68	20240718	11220	-45.45	20230926	5960	2.68	20240718	4.66	N	090470	500	87 억	224070	N	N	N	N
77	20240718	130648	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6150	-150	5	-2.38	684540890	112922	105.08	6200	6200	5960	8190	4410	6300	6062.05	1.28	19185	6620	6460	6370	6210	6120	6415	6165	87	1890	500	4530	10	1	17476594	1075	-83.11	0.64	12	0.65	-74.00	9618.00	11220	20230926	-45.19	5960	20240718	3.19	10750	-42.79	20240124	5960	3.19	20240718	11220	-45.19	20230926	5960	3.19	20240718	4.66	N	090470	500	87 억	224070	N	N	N	N
78	20240718	120649	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6140	-160	5	-2.54	662709200	109371	101.77	6200	6200	5960	8190	4410	6300	6059.26	1.28	19125	6620	6460	6370	6210	6120	6415	6165	87	1890	500	4530	10	1	17476594	1073	-82.97	0.64	12	0.63	-74.00	9618.00	11220	20230926	-45.28	5960	20240718	3.02	10750	-42.88	20240124	5960	3.02	20240718	11220	-45.28	20230926	5960	3.02	20240718	4.66	N	090470	500	87 억	224070	N	N	N	N
79	20240718	110652	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6170	-130	5	-2.06	590424970	97543	90.77	6200	6200	5960	8190	4410	6300	6052.95	1.28	19847	6620	6460	6370	6210	6120	6415	6165	87	1890	500	4530	10	1	17476594	1078	-83.38	0.64	12	0.56	-74.00	9618.00	11220	20230926	-45.01	5960	20240718	3.52	10750	-42.60	20240124	5960	3.52	20240718	11220	-45.01	20230926	5960	3.52	20240718	4.66	N	090470	500	87 억	224070	N	N	N	N
80	20240718	100654	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6130	-170	5	-2.70	507291760	84029	78.19	6200	6200	5960	8190	4410	6300	6037.07	1.28	13328	6620	6460	6370	6210	6120	6415	6165	87	1890	500	4530	10	1	17476594	1071	-82.84	0.64	12	0.48	-74.00	9618.00	11220	20230926	-45.37	5960	20240718	2.85	10750	-42.98	20240124	5960	2.85	20240718	11220	-45.37	20230926	5960	2.85	20240718	4.66	N	090470	500	87 억	224070	N	N	N	N
81	20240718	090654	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6010	-290	5	-4.60	158702350	26158	24.34	6200	6200	6000	8190	4410	6300	6066.98	1.28	4031	6620	6460	6370	6210	6120	6415	6165	87	1890	500	4530	10	1	17476594	1050	-81.22	0.62	12	0.15	-74.00	9618.00	11220	20230926	-46.43	6000	20240718	0.17	10750	-44.09	20240124	6000	0.17	20240718	11220	-46.43	20230926	6000	0.17	20240718	4.66	N	090470	500	87 억	224070	N	N	N	N
82	20240717	160721	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6300	-180	5	-2.78	682601800	106813	125.09	6460	6530	6280	8420	4540	6480	6390.76	1.42	-23503	6560	6520	6470	6430	6380	6540	6450	87	1940	500	4660	10	1	17476594	1101	-85.14	0.66	12	0.61	-74.00	9618.00	11220	20230926	-43.85	6280	20240717	0.32	10750	-41.40	20240124	6280	0.32	20240717	11220	-43.85	20230926	6280	0.32	20240717	4.69	N	090470	500	87 억	247485	N	N	N	N
83	20240717	150725	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6310	-170	5	-2.62	619919150	96873	113.45	6460	6530	6280	8420	4540	6480	6399.30	1.42	-19247	6560	6520	6470	6430	6380	6540	6450	87	1940	500	4660	10	1	17476594	1103	-85.27	0.66	12	0.55	-74.00	9618.00	11220	20230926	-43.76	6280	20240717	0.48	10750	-41.30	20240124	6280	0.48	20240717	11220	-43.76	20230926	6280	0.48	20240717	4.69	N	090470	500	87 억	247485	N	N	N	N
84	20240717	140722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6390	-90	5	-1.39	469651090	73119	85.63	6460	6530	6320	8420	4540	6480	6423.11	1.42	-15273	6560	6520	6470	6430	6380	6540	6450	87	1940	500	4660	10	1	17476594	1117	-86.35	0.66	12	0.42	-74.00	9618.00	11220	20230926	-43.05	6300	20240705	1.43	10750	-40.56	20240124	6300	1.43	20240705	11220	-43.05	20230926	6300	1.43	20240705	4.69	N	090470	500	87 억	247485	N	N	N	N
85	20240717	130721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6390	-90	5	-1.39	342539520	53129	62.22	6460	6530	6370	8420	4540	6480	6447.32	1.42	-9061	6560	6520	6470	6430	6380	6540	6450	87	1940	500	4660	10	1	17476594	1117	-86.35	0.66	12	0.30	-74.00	9618.00	11220	20230926	-43.05	6300	20240705	1.43	10750	-40.56	20240124	6300	1.43	20240705	11220	-43.05	20230926	6300	1.43	20240705	4.69	N	090470	500	87 억	247485	N	N	N	N
86	20240717	120722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6410	-70	5	-1.08	268133620	41497	48.60	6460	6530	6410	8420	4540	6480	6461.52	1.42	-6729	6560	6520	6470	6430	6380	6540	6450	87	1940	500	4660	10	1	17476594	1120	-86.62	0.67	12	0.24	-74.00	9618.00	11220	20230926	-42.87	6300	20240705	1.75	10750	-40.37	20240124	6300	1.75	20240705	11220	-42.87	20230926	6300	1.75	20240705	4.69	N	090470	500	87 억	247485	N	N	N	N
87	20240717	110722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6460	-20	5	-0.31	191358780	29551	34.61	6460	6530	6420	8420	4540	6480	6475.54	1.42	-7560	6560	6520	6470	6430	6380	6540	6450	87	1940	500	4660	10	1	17476594	1129	-87.30	0.67	12	0.17	-74.00	9618.00	11220	20230926	-42.42	6300	20240705	2.54	10750	-39.91	20240124	6300	2.54	20240705	11220	-42.42	20230926	6300	2.54	20240705	4.69	N	090470	500	87 억	247485	N	N	N	N
88	20240717	100721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6480	0	3	0.00	133633230	20602	24.13	6460	6530	6420	8420	4540	6480	6486.42	1.42	-5388	6560	6520	6470	6430	6380	6540	6450	87	1940	500	4660	10	1	17476594	1132	-87.57	0.67	12	0.12	-74.00	9618.00	11220	20230926	-42.25	6300	20240705	2.86	10750	-39.72	20240124	6300	2.86	20240705	11220	-42.25	20230926	6300	2.86	20240705	4.69	N	090470	500	87 억	247485	N	N	N	N
89	20240717	090558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6480	0	3	0.00	25944680	4015	4.70	6460	6500	6420	8420	4540	6480	6461.94	1.42	-741	6560	6520	6470	6430	6380	6540	6450	87	1940	500	4660	10	1	17476594	1132	-87.57	0.67	12	0.02	-74.00	9618.00	11220	20230926	-42.25	6300	20240705	2.86	10750	-39.72	20240124	6300	2.86	20240705	11220	-42.25	20230926	6300	2.86	20240705	4.69	N	090470	500	87 억	247485	N	N	N	N
90	20240716	160723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6480	-30	5	-0.46	550158900	85249	84.66	6470	6510	6420	8460	4560	6510	6453.55	1.41	515	6616	6562	6486	6432	6356	6525	6395	87	1950	500	4680	10	1	17476594	1132	-87.57	0.67	12	0.49	-74.00	9618.00	11220	20230926	-42.25	6300	20240705	2.86	10750	-39.72	20240124	6300	2.86	20240705	11220	-42.25	20230926	6300	2.86	20240705	4.67	N	090470	500	87 억	246945	N	N	N	N
91	20240716	150730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6470	-40	5	-0.61	521788170	80870	80.31	6470	6510	6420	8460	4560	6510	6452.18	1.41	651	6616	6562	6486	6432	6356	6525	6395	87	1950	500	4680	10	1	17476594	1131	-87.43	0.67	12	0.46	-74.00	9618.00	11220	20230926	-42.34	6300	20240705	2.70	10750	-39.81	20240124	6300	2.70	20240705	11220	-42.34	20230926	6300	2.70	20240705	4.67	N	090470	500	87 억	246945	N	N	N	N
92	20240716	140727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6450	-60	5	-0.92	418226470	64797	64.35	6470	6510	6420	8460	4560	6510	6454.41	1.41	-1293	6616	6562	6486	6432	6356	6525	6395	87	1950	500	4680	10	1	17476594	1127	-87.16	0.67	12	0.37	-74.00	9618.00	11220	20230926	-42.51	6300	20240705	2.38	10750	-40.00	20240124	6300	2.38	20240705	11220	-42.51	20230926	6300	2.38	20240705	4.67	N	090470	500	87 억	246945	N	N	N	N
93	20240716	130728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6450	-60	5	-0.92	386347300	59855	59.44	6470	6510	6420	8460	4560	6510	6454.72	1.41	-2177	6616	6562	6486	6432	6356	6525	6395	87	1950	500	4680	10	1	17476594	1127	-87.16	0.67	12	0.34	-74.00	9618.00	11220	20230926	-42.51	6300	20240705	2.38	10750	-40.00	20240124	6300	2.38	20240705	11220	-42.51	20230926	6300	2.38	20240705	4.67	N	090470	500	87 억	246945	N	N	N	N
94	20240716	120726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6460	-50	5	-0.77	343269070	53168	52.80	6470	6510	6420	8460	4560	6510	6456.31	1.41	-2895	6616	6562	6486	6432	6356	6525	6395	87	1950	500	4680	10	1	17476594	1129	-87.30	0.67	12	0.30	-74.00	9618.00	11220	20230926	-42.42	6300	20240705	2.54	10750	-39.91	20240124	6300	2.54	20240705	11220	-42.42	20230926	6300	2.54	20240705	4.67	N	090470	500	87 억	246945	N	N	N	N
95	20240716	110726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6460	-50	5	-0.77	309005510	47868	47.54	6470	6510	6420	8460	4560	6510	6455.37	1.41	-5787	6616	6562	6486	6432	6356	6525	6395	87	1950	500	4680	10	1	17476594	1129	-87.30	0.67	12	0.27	-74.00	9618.00	11220	20230926	-42.42	6300	20240705	2.54	10750	-39.91	20240124	6300	2.54	20240705	11220	-42.42	20230926	6300	2.54	20240705	4.67	N	090470	500	87 억	246945	N	N	N	N
96	20240716	100727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6460	-50	5	-0.77	203109780	31504	31.29	6470	6510	6420	8460	4560	6510	6447.11	1.41	-4601	6616	6562	6486	6432	6356	6525	6395	87	1950	500	4680	10	1	17476594	1129	-87.30	0.67	12	0.18	-74.00	9618.00	11220	20230926	-42.42	6300	20240705	2.54	10750	-39.91	20240124	6300	2.54	20240705	11220	-42.42	20230926	6300	2.54	20240705	4.67	N	090470	500	87 억	246945	N	N	N	N
97	20240716	090725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6480	-30	5	-0.46	5966310	922	0.92	6470	6510	6470	8460	4560	6510	6471.05	1.41	-165	6616	6562	6486	6432	6356	6525	6395	87	1950	500	4680	10	1	17476594	1132	-87.57	0.67	12	0.01	-74.00	9618.00	11220	20230926	-42.25	6300	20240705	2.86	10750	-39.72	20240124	6300	2.86	20240705	11220	-42.25	20230926	6300	2.86	20240705	4.67	N	090470	500	87 억	246945	N	N	N	N
98	20240715	160715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6510	-20	5	-0.31	634134540	98332	76.67	6520	6540	6410	8480	4580	6530	6448.91	1.47	-11373	6683	6606	6493	6416	6303	6625	6435	87	1950	500	4700	10	1	17476594	1138	-87.97	0.68	12	0.56	-74.00	9618.00	11220	20230926	-41.98	6300	20240705	3.33	10750	-39.44	20240124	6300	3.33	20240705	11220	-41.98	20230926	6300	3.33	20240705	4.72	N	090470	500	87 억	256839	N	N	N	N
99	20240715	150720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6440	-90	5	-1.38	546243040	84742	66.07	6520	6540	6410	8480	4580	6530	6445.95	1.47	-10853	6683	6606	6493	6416	6303	6625	6435	87	1950	500	4700	10	1	17476594	1125	-87.03	0.67	12	0.48	-74.00	9618.00	11220	20230926	-42.60	6300	20240705	2.22	10750	-40.09	20240124	6300	2.22	20240705	11220	-42.60	20230926	6300	2.22	20240705	4.72	N	090470	500	87 억	256839	N	N	N	N
100	20240715	140718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6440	-90	5	-1.38	488011240	75726	59.04	6520	6540	6410	8480	4580	6530	6444.43	1.47	-10129	6683	6606	6493	6416	6303	6625	6435	87	1950	500	4700	10	1	17476594	1125	-87.03	0.67	12	0.43	-74.00	9618.00	11220	20230926	-42.60	6300	20240705	2.22	10750	-40.09	20240124	6300	2.22	20240705	11220	-42.60	20230926	6300	2.22	20240705	4.72	N	090470	500	87 억	256839	N	N	N	N
101	20240715	130720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6460	-70	5	-1.07	433822870	67305	52.48	6520	6540	6410	8480	4580	6530	6445.63	1.47	-11220	6683	6606	6493	6416	6303	6625	6435	87	1950	500	4700	10	1	17476594	1129	-87.30	0.67	12	0.39	-74.00	9618.00	11220	20230926	-42.42	6300	20240705	2.54	10750	-39.91	20240124	6300	2.54	20240705	11220	-42.42	20230926	6300	2.54	20240705	4.72	N	090470	500	87 억	256839	N	N	N	N
102	20240715	120719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6480	-50	5	-0.77	324952040	50358	39.26	6520	6540	6420	8480	4580	6530	6452.84	1.47	-11379	6683	6606	6493	6416	6303	6625	6435	87	1950	500	4700	10	1	17476594	1132	-87.57	0.67	12	0.29	-74.00	9618.00	11220	20230926	-42.25	6300	20240705	2.86	10750	-39.72	20240124	6300	2.86	20240705	11220	-42.25	20230926	6300	2.86	20240705	4.72	N	090470	500	87 억	256839	N	N	N	N
103	20240715	110718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6440	-90	5	-1.38	284962170	44180	34.45	6520	6540	6420	8480	4580	6530	6450.03	1.47	-9965	6683	6606	6493	6416	6303	6625	6435	87	1950	500	4700	10	1	17476594	1125	-87.03	0.67	12	0.25	-74.00	9618.00	11220	20230926	-42.60	6300	20240705	2.22	10750	-40.09	20240124	6300	2.22	20240705	11220	-42.60	20230926	6300	2.22	20240705	4.72	N	090470	500	87 억	256839	N	N	N	N
104	20240715	100718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6470	-60	5	-0.92	170275500	26382	20.57	6520	6540	6420	8480	4580	6530	6454.23	1.47	-4094	6683	6606	6493	6416	6303	6625	6435	87	1950	500	4700	10	1	17476594	1131	-87.43	0.67	12	0.15	-74.00	9618.00	11220	20230926	-42.34	6300	20240705	2.70	10750	-39.81	20240124	6300	2.70	20240705	11220	-42.34	20230926	6300	2.70	20240705	4.72	N	090470	500	87 억	256839	N	N	N	N
105	20240715	090719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6480	-50	5	-0.77	21199740	3256	2.54	6520	6540	6480	8480	4580	6530	6510.98	1.47	-759	6683	6606	6493	6416	6303	6625	6435	87	1950	500	4700	10	1	17476594	1132	-87.57	0.67	12	0.02	-74.00	9618.00	11220	20230926	-42.25	6300	20240705	2.86	10750	-39.72	20240124	6300	2.86	20240705	11220	-42.25	20230926	6300	2.86	20240705	4.72	N	090470	500	87 억	256839	N	N	N	N
106	20240712	160712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6530	0	3	0.00	827337720	128008	104.13	6530	6570	6380	8480	4580	6530	6463.15	1.54	-12424	6756	6642	6566	6452	6376	6700	6510	87	1950	500	4700	10	1	17476594	1141	-88.24	0.68	12	0.73	-74.00	9618.00	11220	20230926	-41.80	6300	20240705	3.65	10750	-39.26	20240124	6300	3.65	20240705	11220	-41.80	20230926	6300	3.65	20240705	4.67	N	090470	500	87 억	269487	N	N	N	N
107	20240712	150718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6550	20	2	0.31	777991590	120445	97.98	6530	6570	6380	8480	4580	6530	6459.31	1.54	-14411	6756	6642	6566	6452	6376	6700	6510	87	1950	500	4700	10	1	17476594	1145	-88.51	0.68	12	0.69	-74.00	9618.00	11220	20230926	-41.62	6300	20240705	3.97	10750	-39.07	20240124	6300	3.97	20240705	11220	-41.62	20230926	6300	3.97	20240705	4.67	N	090470	500	87 억	269487	N	N	N	N
108	20240712	140721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6500	-30	5	-0.46	659213470	102233	83.17	6530	6540	6380	8480	4580	6530	6448.15	1.54	-11977	6756	6642	6566	6452	6376	6700	6510	87	1950	500	4700	10	1	17476594	1136	-87.84	0.68	12	0.58	-74.00	9618.00	11220	20230926	-42.07	6300	20240705	3.17	10750	-39.53	20240124	6300	3.17	20240705	11220	-42.07	20230926	6300	3.17	20240705	4.67	N	090470	500	87 억	269487	N	N	N	N
109	20240712	130715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6510	-20	5	-0.31	622302110	96570	78.56	6530	6540	6380	8480	4580	6530	6444.05	1.54	-10745	6756	6642	6566	6452	6376	6700	6510	87	1950	500	4700	10	1	17476594	1138	-87.97	0.68	12	0.55	-74.00	9618.00	11220	20230926	-41.98	6300	20240705	3.33	10750	-39.44	20240124	6300	3.33	20240705	11220	-41.98	20230926	6300	3.33	20240705	4.67	N	090470	500	87 억	269487	N	N	N	N
110	20240712	120717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6480	-50	5	-0.77	537722560	83540	67.96	6530	6530	6380	8480	4580	6530	6436.71	1.54	-11069	6756	6642	6566	6452	6376	6700	6510	87	1950	500	4700	10	1	17476594	1132	-87.57	0.67	12	0.48	-74.00	9618.00	11220	20230926	-42.25	6300	20240705	2.86	10750	-39.72	20240124	6300	2.86	20240705	11220	-42.25	20230926	6300	2.86	20240705	4.67	N	090470	500	87 억	269487	N	N	N	N
111	20240712	110714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6450	-80	5	-1.23	501218550	77890	63.36	6530	6530	6380	8480	4580	6530	6434.95	1.54	-11072	6756	6642	6566	6452	6376	6700	6510	87	1950	500	4700	10	1	17476594	1127	-87.16	0.67	12	0.45	-74.00	9618.00	11220	20230926	-42.51	6300	20240705	2.38	10750	-40.00	20240124	6300	2.38	20240705	11220	-42.51	20230926	6300	2.38	20240705	4.67	N	090470	500	87 억	269487	N	N	N	N
112	20240712	100716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6420	-110	5	-1.68	400173600	62211	50.61	6530	6530	6380	8480	4580	6530	6432.52	1.54	-10019	6756	6642	6566	6452	6376	6700	6510	87	1950	500	4700	10	1	17476594	1122	-86.76	0.67	12	0.36	-74.00	9618.00	11220	20230926	-42.78	6300	20240705	1.90	10750	-40.28	20240124	6300	1.90	20240705	11220	-42.78	20230926	6300	1.90	20240705	4.67	N	090470	500	87 억	269487	N	N	N	N
113	20240712	090713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6470	-60	5	-0.92	52235290	8043	6.54	6530	6530	6460	8480	4580	6530	6494.50	1.54	-3455	6756	6642	6566	6452	6376	6700	6510	87	1950	500	4700	10	1	17476594	1131	-87.43	0.67	12	0.05	-74.00	9618.00	11220	20230926	-42.34	6300	20240705	2.70	10750	-39.81	20240124	6300	2.70	20240705	11220	-42.34	20230926	6300	2.70	20240705	4.67	N	090470	500	87 억	269487	N	N	N	N
114	20240711	160710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6530	-40	5	-0.61	805051710	122375	75.15	6500	6680	6490	8540	4600	6570	6578.71	1.49	8267	6756	6662	6556	6462	6356	6610	6410	87	1970	500	4730	10	1	17476594	1141	-88.24	0.68	12	0.70	-74.00	9618.00	11220	20230926	-41.80	6300	20240705	3.65	10750	-39.26	20240124	6300	3.65	20240705	11220	-41.80	20230926	6300	3.65	20240705	4.74	N	090470	500	87 억	261136	N	N	N	N
115	20240711	150716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6520	-50	5	-0.76	704004050	106890	65.64	6500	6680	6490	8540	4600	6570	6586.25	1.49	9766	6756	6662	6556	6462	6356	6610	6410	87	1970	500	4730	10	1	17476594	1139	-88.11	0.68	12	0.61	-74.00	9618.00	11220	20230926	-41.89	6300	20240705	3.49	10750	-39.35	20240124	6300	3.49	20240705	11220	-41.89	20230926	6300	3.49	20240705	4.74	N	090470	500	87 억	261136	N	N	N	N
116	20240711	140715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6580	10	2	0.15	582940780	88367	54.27	6500	6680	6490	8540	4600	6570	6596.82	1.49	9592	6756	6662	6556	6462	6356	6610	6410	87	1970	500	4730	10	1	17476594	1150	-88.92	0.68	12	0.51	-74.00	9618.00	11220	20230926	-41.35	6300	20240705	4.44	10750	-38.79	20240124	6300	4.44	20240705	11220	-41.35	20230926	6300	4.44	20240705	4.74	N	090470	500	87 억	261136	N	N	N	N
117	20240711	130713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6590	20	2	0.30	527537350	79928	49.08	6500	6680	6490	8540	4600	6570	6600.16	1.49	11552	6756	6662	6556	6462	6356	6610	6410	87	1970	500	4730	10	1	17476594	1152	-89.05	0.69	12	0.46	-74.00	9618.00	11220	20230926	-41.27	6300	20240705	4.60	10750	-38.70	20240124	6300	4.60	20240705	11220	-41.27	20230926	6300	4.60	20240705	4.74	N	090470	500	87 억	261136	N	N	N	N
118	20240711	120713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6600	30	2	0.46	486567330	73696	45.26	6500	6680	6490	8540	4600	6570	6602.36	1.49	13906	6756	6662	6556	6462	6356	6610	6410	87	1970	500	4730	10	1	17476594	1153	-89.19	0.69	12	0.42	-74.00	9618.00	11220	20230926	-41.18	6300	20240705	4.76	10750	-38.60	20240124	6300	4.76	20240705	11220	-41.18	20230926	6300	4.76	20240705	4.74	N	090470	500	87 억	261136	N	N	N	N
119	20240711	110711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6620	50	2	0.76	420833900	63739	39.14	6500	6680	6490	8540	4600	6570	6602.46	1.49	15960	6756	6662	6556	6462	6356	6610	6410	87	1970	500	4730	10	1	17476594	1157	-89.46	0.69	12	0.36	-74.00	9618.00	11220	20230926	-41.00	6300	20240705	5.08	10750	-38.42	20240124	6300	5.08	20240705	11220	-41.00	20230926	6300	5.08	20240705	4.74	N	090470	500	87 억	261136	N	N	N	N
120	20240711	100712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6650	80	2	1.22	280039110	42564	26.14	6500	6650	6490	8540	4600	6570	6579.25	1.49	11342	6756	6662	6556	6462	6356	6610	6410	87	1970	500	4730	10	1	17476594	1162	-89.86	0.69	12	0.24	-74.00	9618.00	11220	20230926	-40.73	6300	20240705	5.56	10750	-38.14	20240124	6300	5.56	20240705	11220	-40.73	20230926	6300	5.56	20240705	4.74	N	090470	500	87 억	261136	N	N	N	N
121	20240711	090710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6570	0	3	0.00	52472820	8070	4.96	6500	6570	6490	8540	4600	6570	6502.16	1.49	4252	6756	6662	6556	6462	6356	6610	6410	87	1970	500	4730	10	1	17476594	1148	-88.78	0.68	12	0.05	-74.00	9618.00	11220	20230926	-41.44	6300	20240705	4.29	10750	-38.88	20240124	6300	4.29	20240705	11220	-41.44	20230926	6300	4.29	20240705	4.74	N	090470	500	87 억	261136	N	N	N	N
122	20240710	160709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6570	-80	5	-1.20	1053843570	161501	78.67	6650	6650	6450	8640	4660	6650	6525.11	1.57	-12727	6776	6712	6616	6552	6456	6665	6505	87	1990	500	4780	10	1	17476594	1148	-88.78	0.68	12	0.92	-74.00	9618.00	11220	20230926	-41.44	6300	20240705	4.29	10750	-38.88	20240124	6300	4.29	20240705	11220	-41.44	20230926	6300	4.29	20240705	4.65	N	090470	500	87 억	273934	N	N	N	N
123	20240710	150712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6570	-80	5	-1.20	957503730	146858	71.54	6650	6650	6450	8640	4660	6650	6519.93	1.57	-14212	6776	6712	6616	6552	6456	6665	6505	87	1990	500	4780	10	1	17476594	1148	-88.78	0.68	12	0.84	-74.00	9618.00	11220	20230926	-41.44	6300	20240705	4.29	10750	-38.88	20240124	6300	4.29	20240705	11220	-41.44	20230926	6300	4.29	20240705	4.65	N	090470	500	87 억	273934	N	N	N	N
124	20240710	140710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6500	-150	5	-2.26	789586840	121186	59.03	6650	6650	6450	8640	4660	6650	6515.50	1.57	-24770	6776	6712	6616	6552	6456	6665	6505	87	1990	500	4780	10	1	17476594	1136	-87.84	0.68	12	0.69	-74.00	9618.00	11220	20230926	-42.07	6300	20240705	3.17	10750	-39.53	20240124	6300	3.17	20240705	11220	-42.07	20230926	6300	3.17	20240705	4.65	N	090470	500	87 억	273934	N	N	N	N
125	20240710	130710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6460	-190	5	-2.86	696419340	106837	52.04	6650	6650	6450	8640	4660	6650	6518.52	1.57	-27480	6776	6712	6616	6552	6456	6665	6505	87	1990	500	4780	10	1	17476594	1129	-87.30	0.67	12	0.61	-74.00	9618.00	11220	20230926	-42.42	6300	20240705	2.54	10750	-39.91	20240124	6300	2.54	20240705	11220	-42.42	20230926	6300	2.54	20240705	4.65	N	090470	500	87 억	273934	N	N	N	N
126	20240710	120709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6470	-180	5	-2.71	569998260	87340	42.55	6650	6650	6450	8640	4660	6650	6526.20	1.57	-26573	6776	6712	6616	6552	6456	6665	6505	87	1990	500	4780	10	1	17476594	1131	-87.43	0.67	12	0.50	-74.00	9618.00	11220	20230926	-42.34	6300	20240705	2.70	10750	-39.81	20240124	6300	2.70	20240705	11220	-42.34	20230926	6300	2.70	20240705	4.65	N	090470	500	87 억	273934	N	N	N	N
127	20240710	110710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6550	-100	5	-1.50	317799720	48493	23.62	6650	6650	6510	8640	4660	6650	6553.52	1.57	-13621	6776	6712	6616	6552	6456	6665	6505	87	1990	500	4780	10	1	17476594	1145	-88.51	0.68	12	0.28	-74.00	9618.00	11220	20230926	-41.62	6300	20240705	3.97	10750	-39.07	20240124	6300	3.97	20240705	11220	-41.62	20230926	6300	3.97	20240705	4.65	N	090470	500	87 억	273934	N	N	N	N
128	20240710	100706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6570	-80	5	-1.20	257615760	39295	19.14	6650	6650	6510	8640	4660	6650	6555.94	1.57	-10984	6776	6712	6616	6552	6456	6665	6505	87	1990	500	4780	10	1	17476594	1148	-88.78	0.68	12	0.22	-74.00	9618.00	11220	20230926	-41.44	6300	20240705	4.29	10750	-38.88	20240124	6300	4.29	20240705	11220	-41.44	20230926	6300	4.29	20240705	4.65	N	090470	500	87 억	273934	N	N	N	N
129	20240710	090710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6590	-60	5	-0.90	59813620	9083	4.42	6650	6650	6560	8640	4660	6650	6585.23	1.57	115	6776	6712	6616	6552	6456	6665	6505	87	1990	500	4780	10	1	17476594	1152	-89.05	0.69	12	0.05	-74.00	9618.00	11220	20230926	-41.27	6300	20240705	4.60	10750	-38.70	20240124	6300	4.60	20240705	11220	-41.27	20230926	6300	4.60	20240705	4.65	N	090470	500	87 억	273934	N	N	N	N
130	20240709	160707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6650	-10	5	-0.15	1351367780	205044	36.41	6660	6680	6520	8650	4670	6660	6589.96	1.51	10408	7006	6832	6666	6492	6326	6920	6580	87	1990	500	4790	10	1	17476594	1162	-89.86	0.69	12	1.17	-74.00	9618.00	11220	20230926	-40.73	6300	20240705	5.56	10750	-38.14	20240124	6300	5.56	20240705	11220	-40.73	20230926	6300	5.56	20240705	4.53	N	090470	500	87 억	263365	N	N	N	N
131	20240709	150709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6660	0	3	0.00	1258718030	191122	33.94	6660	6680	6520	8650	4670	6660	6585.85	1.51	9700	7006	6832	6666	6492	6326	6920	6580	87	1990	500	4790	10	1	17476594	1164	-90.00	0.69	12	1.09	-74.00	9618.00	11220	20230926	-40.64	6300	20240705	5.71	10750	-38.05	20240124	6300	5.71	20240705	11220	-40.64	20230926	6300	5.71	20240705	4.53	N	090470	500	87 억	263365	N	N	N	N
132	20240709	140709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6640	-20	5	-0.30	1120679420	170341	30.25	6660	6680	6520	8650	4670	6660	6578.92	1.51	5359	7006	6832	6666	6492	6326	6920	6580	87	1990	500	4790	10	1	17476594	1160	-89.73	0.69	12	0.97	-74.00	9618.00	11220	20230926	-40.82	6300	20240705	5.40	10750	-38.23	20240124	6300	5.40	20240705	11220	-40.82	20230926	6300	5.40	20240705	4.53	N	090470	500	87 억	263365	N	N	N	N
133	20240709	130712	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6610	-50	5	-0.75	1027752520	156319	27.76	6660	6680	6520	8650	4670	6660	6574.58	1.51	4209	7006	6832	6666	6492	6326	6920	6580	87	1990	500	4790	10	1	17476594	1155	-89.32	0.69	12	0.89	-74.00	9618.00	11220	20230926	-41.09	6300	20240705	4.92	10750	-38.51	20240124	6300	4.92	20240705	11220	-41.09	20230926	6300	4.92	20240705	4.53	N	090470	500	87 억	263365	N	N	N	N
134	20240709	120713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6530	-130	5	-1.95	815696310	124117	22.04	6660	6680	6520	8650	4670	6660	6571.83	1.51	-11624	7006	6832	6666	6492	6326	6920	6580	87	1990	500	4790	10	1	17476594	1141	-88.24	0.68	12	0.71	-74.00	9618.00	11220	20230926	-41.80	6300	20240705	3.65	10750	-39.26	20240124	6300	3.65	20240705	11220	-41.80	20230926	6300	3.65	20240705	4.53	N	090470	500	87 억	263365	N	N	N	N
135	20240709	110713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6560	-100	5	-1.50	678727630	103195	18.33	6660	6680	6520	8650	4670	6660	6576.95	1.51	-15114	7006	6832	6666	6492	6326	6920	6580	87	1990	500	4790	10	1	17476594	1146	-88.65	0.68	12	0.59	-74.00	9618.00	11220	20230926	-41.53	6300	20240705	4.13	10750	-38.98	20240124	6300	4.13	20240705	11220	-41.53	20230926	6300	4.13	20240705	4.53	N	090470	500	87 억	263365	N	N	N	N
136	20240709	100710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6570	-90	5	-1.35	469006440	71172	12.64	6660	6680	6520	8650	4670	6660	6589.53	1.51	-8987	7006	6832	6666	6492	6326	6920	6580	87	1990	500	4790	10	1	17476594	1148	-88.78	0.68	12	0.41	-74.00	9618.00	11220	20230926	-41.44	6300	20240705	4.29	10750	-38.88	20240124	6300	4.29	20240705	11220	-41.44	20230926	6300	4.29	20240705	4.53	N	090470	500	87 억	263365	N	N	N	N
137	20240709	090709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6590	-70	5	-1.05	130292330	19682	3.50	6660	6670	6560	8650	4670	6660	6619.39	1.51	-2086	7006	6832	6666	6492	6326	6920	6580	87	1990	500	4790	10	1	17476594	1152	-89.05	0.69	12	0.11	-74.00	9618.00	11220	20230926	-41.27	6300	20240705	4.60	10750	-38.70	20240124	6300	4.60	20240705	11220	-41.27	20230926	6300	4.60	20240705	4.53	N	090470	500	87 억	263365	N	N	N	N
138	20240708	160704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6660	320	2	5.05	3702032560	557997	220.49	6510	6840	6500	8240	4440	6340	6638.51	1.20	54411	6940	6640	6470	6170	6000	6555	6085	87	1900	500	4560	10	1	17476594	1164	-90.00	0.69	12	3.19	-74.00	9618.00	11220	20230926	-40.64	6300	20240705	5.71	10750	-38.05	20240124	6300	5.71	20240705	11220	-40.64	20230926	6300	5.71	20240705	4.48	N	090470	500	87 억	209416	N	N	N	N
139	20240708	150705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6620	280	2	4.42	3585840030	540522	213.58	6510	6840	6500	8240	4440	6340	6638.18	1.20	52683	6940	6640	6470	6170	6000	6555	6085	87	1900	500	4560	10	1	17476594	1157	-89.46	0.69	12	3.09	-74.00	9618.00	11220	20230926	-41.00	6300	20240705	5.08	10750	-38.42	20240124	6300	5.08	20240705	11220	-41.00	20230926	6300	5.08	20240705	4.48	N	090470	500	87 억	209416	N	N	N	N
140	20240708	140707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6600	260	2	4.10	3346845400	504302	199.27	6510	6840	6500	8240	4440	6340	6641.08	1.20	45983	6940	6640	6470	6170	6000	6555	6085	87	1900	500	4560	10	1	17476594	1153	-89.19	0.69	12	2.89	-74.00	9618.00	11220	20230926	-41.18	6300	20240705	4.76	10750	-38.60	20240124	6300	4.76	20240705	11220	-41.18	20230926	6300	4.76	20240705	4.48	N	090470	500	87 억	209416	N	N	N	N
141	20240708	130703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6530	190	2	3.00	2533486640	382639	151.20	6510	6830	6500	8240	4440	6340	6626.73	1.20	32816	6940	6640	6470	6170	6000	6555	6085	87	1900	500	4560	10	1	17476594	1141	-88.24	0.68	12	2.19	-74.00	9618.00	11220	20230926	-41.80	6300	20240705	3.65	10750	-39.26	20240124	6300	3.65	20240705	11220	-41.80	20230926	6300	3.65	20240705	4.48	N	090470	500	87 억	209416	N	N	N	N
142	20240708	120705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6540	200	2	3.15	2386243530	360088	142.29	6510	6830	6500	8240	4440	6340	6632.96	1.20	30081	6940	6640	6470	6170	6000	6555	6085	87	1900	500	4560	10	1	17476594	1143	-88.38	0.68	12	2.06	-74.00	9618.00	11220	20230926	-41.71	6300	20240705	3.81	10750	-39.16	20240124	6300	3.81	20240705	11220	-41.71	20230926	6300	3.81	20240705	4.48	N	090470	500	87 억	209416	N	N	N	N
143	20240708	110703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6560	220	2	3.47	2216758100	334214	132.06	6510	6830	6500	8240	4440	6340	6639.49	1.20	24562	6940	6640	6470	6170	6000	6555	6085	87	1900	500	4560	10	1	17476594	1146	-88.65	0.68	12	1.91	-74.00	9618.00	11220	20230926	-41.53	6300	20240705	4.13	10750	-38.98	20240124	6300	4.13	20240705	11220	-41.53	20230926	6300	4.13	20240705	4.48	N	090470	500	87 억	209416	N	N	N	N
144	20240708	100703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6640	300	2	4.73	1633792860	245553	97.03	6510	6830	6500	8240	4440	6340	6663.44	1.20	29642	6940	6640	6470	6170	6000	6555	6085	87	1900	500	4560	10	1	17476594	1160	-89.73	0.69	12	1.41	-74.00	9618.00	11220	20230926	-40.82	6300	20240705	5.40	10750	-38.23	20240124	6300	5.40	20240705	11220	-40.82	20230926	6300	5.40	20240705	4.48	N	090470	500	87 억	209416	N	N	N	N
145	20240708	090704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6800	460	2	7.26	858198830	128749	50.87	6510	6830	6500	8240	4440	6340	6685.89	1.20	41205	6940	6640	6470	6170	6000	6555	6085	87	1900	500	4560	10	1	17476594	1188	-91.89	0.71	12	0.74	-74.00	9618.00	11220	20230926	-39.39	6300	20240705	7.94	10750	-36.74	20240124	6300	7.94	20240705	11220	-39.39	20230926	6300	7.94	20240705	4.48	N	090470	500	87 억	209416	N	N	N	N
146	20240705	160700	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6340	-310	5	-4.66	1611712410	249165	90.25	6580	6770	6300	8640	4660	6650	6470.57	1.22	-3794	7110	6880	6690	6460	6270	6785	6365	87	1990	500	4780	10	1	17476594	1108	-85.68	0.66	12	1.43	-74.00	9618.00	11220	20230926	-43.49	6300	20240705	0.63	10750	-41.02	20240124	6300	0.63	20240705	11220	-43.49	20230926	6300	0.63	20240705	4.37	N	090470	500	87 억	212610	N	N	N	N
147	20240705	150703	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6360	-290	5	-4.36	1423048190	219383	79.46	6580	6770	6350	8640	4660	6650	6484.29	1.22	-3316	7110	6880	6690	6460	6270	6785	6365	87	1990	500	4780	10	1	17476594	1112	-85.95	0.66	12	1.26	-74.00	9618.00	11220	20230926	-43.32	6350	20240705	0.16	10750	-40.84	20240124	6350	0.16	20240705	11220	-43.32	20230926	6350	0.16	20240705	4.37	N	090470	500	87 억	212610	N	N	N	N
148	20240705	140704	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6440	-210	5	-3.16	1060561550	162647	58.91	6580	6770	6400	8640	4660	6650	6518.16	1.22	-8318	7110	6880	6690	6460	6270	6785	6365	87	1990	500	4780	10	1	17476594	1125	-87.03	0.67	12	0.93	-74.00	9618.00	11220	20230926	-42.60	6400	20240705	0.62	10750	-40.09	20240124	6400	0.62	20240705	11220	-42.60	20230926	6400	0.62	20240705	4.37	N	090470	500	87 억	212610	N	N	N	N
149	20240705	130703	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6500	-150	5	-2.26	769725360	117602	42.60	6580	6770	6450	8640	4660	6650	6542.38	1.22	-2488	7110	6880	6690	6460	6270	6785	6365	87	1990	500	4780	10	1	17476594	1136	-87.84	0.68	12	0.67	-74.00	9618.00	11220	20230926	-42.07	6450	20240705	0.78	10750	-39.53	20240124	6450	0.78	20240705	11220	-42.07	20230926	6450	0.78	20240705	4.37	N	090470	500	87 억	212610	N	N	N	N
150	20240705	120702	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6530	-120	5	-1.80	666995460	101817	36.88	6580	6770	6450	8640	4660	6650	6547.86	1.22	-3785	7110	6880	6690	6460	6270	6785	6365	87	1990	500	4780	10	1	17476594	1141	-88.24	0.68	12	0.58	-74.00	9618.00	11220	20230926	-41.80	6450	20240705	1.24	10750	-39.26	20240124	6450	1.24	20240705	11220	-41.80	20230926	6450	1.24	20240705	4.37	N	090470	500	87 억	212610	N	N	N	N
151	20240705	110700	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6560	-90	5	-1.35	541152770	82567	29.91	6580	6770	6450	8640	4660	6650	6550.42	1.22	-4168	7110	6880	6690	6460	6270	6785	6365	87	1990	500	4780	10	1	17476594	1146	-88.65	0.68	12	0.47	-74.00	9618.00	11220	20230926	-41.53	6450	20240705	1.71	10750	-38.98	20240124	6450	1.71	20240705	11220	-41.53	20230926	6450	1.71	20240705	4.37	N	090470	500	87 억	212610	N	N	N	N
152	20240705	100701	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6600	-50	5	-0.75	429972840	65611	23.77	6580	6770	6450	8640	4660	6650	6548.65	1.22	-2396	7110	6880	6690	6460	6270	6785	6365	87	1990	500	4780	10	1	17476594	1153	-89.19	0.69	12	0.38	-74.00	9618.00	11220	20230926	-41.18	6450	20240705	2.33	10750	-38.60	20240124	6450	2.33	20240705	11220	-41.18	20230926	6450	2.33	20240705	4.37	N	090470	500	87 억	212610	N	N	N	N
153	20240705	090701	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6460	-190	5	-2.86	82800080	12615	4.57	6580	6610	6450	8640	4660	6650	6536.04	1.22	-497	7110	6880	6690	6460	6270	6785	6365	87	1990	500	4780	10	1	17476594	1129	-87.30	0.67	12	0.07	-74.00	9618.00	11220	20230926	-42.42	6450	20240705	0.16	10750	-39.91	20240124	6450	0.16	20240705	11220	-42.42	20230926	6450	0.16	20240705	4.37	N	090470	500	87 억	212610	N	N	N	N
154	20240704	160658	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6650	-200	5	-2.92	1826550030	274394	50.80	6850	6920	6500	8900	4800	6850	6654.44	1.53	-56083	7690	7270	7040	6620	6390	7155	6505	87	2050	500	4930	10	1	17476594	1162	-89.86	0.69	12	1.57	-74.00	9618.00	11220	20230926	-40.73	6500	20240704	2.31	10750	-38.14	20240124	6500	2.31	20240704	11220	-40.73	20230926	6500	2.31	20240704	3.95	N	090470	500	87 억	267356	N	N	N	N
155	20240704	150701	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6610	-240	5	-3.50	1720815650	258394	47.83	6850	6920	6500	8900	4800	6850	6657.32	1.53	-55898	7690	7270	7040	6620	6390	7155	6505	87	2050	500	4930	10	1	17476594	1155	-89.32	0.69	12	1.48	-74.00	9618.00	11220	20230926	-41.09	6500	20240704	1.69	10750	-38.51	20240124	6500	1.69	20240704	11220	-41.09	20230926	6500	1.69	20240704	3.95	N	090470	500	87 억	267356	N	N	N	N
156	20240704	140700	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6580	-270	5	-3.94	1584395410	237721	44.01	6850	6920	6500	8900	4800	6850	6662.47	1.53	-53087	7690	7270	7040	6620	6390	7155	6505	87	2050	500	4930	10	1	17476594	1150	-88.92	0.68	12	1.36	-74.00	9618.00	11220	20230926	-41.35	6500	20240704	1.23	10750	-38.79	20240124	6500	1.23	20240704	11220	-41.35	20230926	6500	1.23	20240704	3.95	N	090470	500	87 억	267356	N	N	N	N
157	20240704	130701	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6580	-270	5	-3.94	1350781790	202005	37.40	6850	6920	6570	8900	4800	6850	6684.30	1.53	-50108	7690	7270	7040	6620	6390	7155	6505	87	2050	500	4930	10	1	17476594	1150	-88.92	0.68	12	1.16	-74.00	9618.00	11220	20230926	-41.35	6570	20240704	0.15	10750	-38.79	20240124	6570	0.15	20240704	11220	-41.35	20230926	6570	0.15	20240704	3.95	N	090470	500	87 억	267356	N	N	N	N
158	20240704	120700	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	6650	-200	5	-2.92	1158115630	172761	31.98	6850	6920	6580	8900	4800	6850	6700.87	1.53	-32763	7690	7270	7040	6620	6390	7155	6505	87	2050	500	4930	10	1	17476594	1162	-89.86	0.69	12	0.99	-74.00	9618.00	11220	20230926	-40.73	6580	20240704	1.06	10750	-38.14	20240124	6580	1.06	20240704	11220	-40.73	20230926	6580	1.06	20240704	3.95	N	090470	500	87 억	267356	N	N	N	N
159	20240704	110659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6660	-190	5	-2.77	872198450	129699	24.01	6850	6920	6650	8900	4800	6850	6721.69	1.53	-12655	7690	7270	7040	6620	6390	7155	6505	87	2050	500	4930	10	1	17476594	1164	-90.00	0.69	12	0.74	-74.00	9618.00	11220	20230926	-40.64	6600	20240624	0.91	10750	-38.05	20240124	6600	0.91	20240624	11220	-40.64	20230926	6600	0.91	20240624	3.95	N	090470	500	87 억	267356	N	N	N	N
160	20240704	100700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6830	-20	5	-0.29	730369050	108568	20.10	6850	6920	6650	8900	4800	6850	6723.65	1.53	-4395	7690	7270	7040	6620	6390	7155	6505	87	2050	500	4930	10	1	17476594	1194	-92.30	0.71	12	0.62	-74.00	9618.00	11220	20230926	-39.13	6600	20240624	3.48	10750	-36.47	20240124	6600	3.48	20240624	11220	-39.13	20230926	6600	3.48	20240624	3.95	N	090470	500	87 억	267356	N	N	N	N
161	20240704	090701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6740	-110	5	-1.61	163767210	24088	4.46	6850	6920	6740	8900	4800	6850	6791.04	1.53	-15	7690	7270	7040	6620	6390	7155	6505	87	2050	500	4930	10	1	17476594	1178	-91.08	0.70	12	0.14	-74.00	9618.00	11220	20230926	-39.93	6600	20240624	2.12	10750	-37.30	20240124	6600	2.12	20240624	11220	-39.93	20230926	6600	2.12	20240624	3.95	N	090470	500	87 억	267356	N	N	N	N
162	20240703	160657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6850	-210	5	-2.97	3847629160	537532	44.06	7300	7460	6810	9170	4950	7060	7164.06	1.31	39310	8566	7812	7406	6652	6246	8190	7030	87	2110	500	5080	10	1	17476594	1197	-92.57	0.71	12	3.08	-74.00	9618.00	11220	20230926	-38.95	6600	20240624	3.79	10750	-36.28	20240124	6600	3.79	20240624	11220	-38.95	20230926	6600	3.79	20240624	4.05	N	090470	500	87 억	228736	N	N	N	N
163	20240703	150659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6850	-210	5	-2.97	3739752220	521768	42.77	7300	7460	6810	9170	4950	7060	7174.04	1.31	39016	8566	7812	7406	6652	6246	8190	7030	87	2110	500	5080	10	1	17476594	1197	-92.57	0.71	12	2.99	-74.00	9618.00	11220	20230926	-38.95	6600	20240624	3.79	10750	-36.28	20240124	6600	3.79	20240624	11220	-38.95	20230926	6600	3.79	20240624	4.05	N	090470	500	87 억	228736	N	N	N	N
164	20240703	140659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6880	-180	5	-2.55	3608210070	502616	41.20	7300	7460	6810	9170	4950	7060	7186.43	1.31	41332	8566	7812	7406	6652	6246	8190	7030	87	2110	500	5080	10	1	17476594	1202	-92.97	0.72	12	2.88	-74.00	9618.00	11220	20230926	-38.68	6600	20240624	4.24	10750	-36.00	20240124	6600	4.24	20240624	11220	-38.68	20230926	6600	4.24	20240624	4.05	N	090470	500	87 억	228736	N	N	N	N
165	20240703	130658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6910	-150	5	-2.12	3468034290	482244	39.53	7300	7460	6810	9170	4950	7060	7200.20	1.31	37434	8566	7812	7406	6652	6246	8190	7030	87	2110	500	5080	10	1	17476594	1208	-93.38	0.72	12	2.76	-74.00	9618.00	11220	20230926	-38.41	6600	20240624	4.70	10750	-35.72	20240124	6600	4.70	20240624	11220	-38.41	20230926	6600	4.70	20240624	4.05	N	090470	500	87 억	228736	N	N	N	N
166	20240703	120657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6870	-190	5	-2.69	3225015580	446977	36.64	7300	7460	6870	9170	4950	7060	7226.37	1.31	31430	8566	7812	7406	6652	6246	8190	7030	87	2110	500	5080	10	1	17476594	1201	-92.84	0.71	12	2.56	-74.00	9618.00	11220	20230926	-38.77	6600	20240624	4.09	10750	-36.09	20240124	6600	4.09	20240624	11220	-38.77	20230926	6600	4.09	20240624	4.05	N	090470	500	87 억	228736	N	N	N	N
167	20240703	110700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7070	10	2	0.14	2763456800	380835	31.21	7300	7460	7060	9170	4950	7060	7273.15	1.31	33351	8566	7812	7406	6652	6246	8190	7030	87	2110	500	5080	10	1	17476594	1236	-95.54	0.74	12	2.18	-74.00	9618.00	11220	20230926	-36.99	6600	20240624	7.12	10750	-34.23	20240124	6600	7.12	20240624	11220	-36.99	20230926	6600	7.12	20240624	4.05	N	090470	500	87 억	228736	N	N	N	N
168	20240703	100700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7240	180	2	2.55	2434027470	334681	27.43	7300	7460	7120	9170	4950	7060	7293.68	1.31	34443	8566	7812	7406	6652	6246	8190	7030	87	2110	500	5080	10	1	17476594	1265	-97.84	0.75	12	1.92	-74.00	9618.00	11220	20230926	-35.47	6600	20240624	9.70	10750	-32.65	20240124	6600	9.70	20240624	11220	-35.47	20230926	6600	9.70	20240624	4.05	N	090470	500	87 억	228736	N	N	N	N
169	20240703	090657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7310	250	2	3.54	1557378920	213546	17.50	7300	7460	7200	9170	4950	7060	7331.14	1.31	18201	8566	7812	7406	6652	6246	8190	7030	87	2110	500	5080	10	1	17476594	1278	-98.78	0.76	12	1.22	-74.00	9618.00	11220	20230926	-34.85	6600	20240624	10.76	10750	-32.00	20240124	6600	10.76	20240624	11220	-34.85	20230926	6600	10.76	20240624	4.05	N	090470	500	87 억	228736	N	N	N	N
170	20240702	160655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7060	90	2	1.29	9036846050	1210239	232.68	7000	8160	7000	9060	4880	6970	7467.80	1.33	-3214	7170	7070	6970	6870	6770	7120	6920	87	2090	500	5010	10	1	17476594	1234	-95.41	0.73	12	6.92	-74.00	9618.00	11220	20230926	-37.08	6600	20240624	6.97	10750	-34.33	20240124	6600	6.97	20240624	11220	-37.08	20230926	6600	6.97	20240624	4.06	N	090470	500	87 억	232523	N	N	N	N
171	20240702	150657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7120	150	2	2.15	8580912780	1146039	220.33	7000	8160	7000	9060	4880	6970	7487.46	1.33	6620	7170	7070	6970	6870	6770	7120	6920	87	2090	500	5010	10	1	17476594	1244	-96.22	0.74	12	6.56	-74.00	9618.00	11220	20230926	-36.54	6600	20240624	7.88	10750	-33.77	20240124	6600	7.88	20240624	11220	-36.54	20230926	6600	7.88	20240624	4.06	N	090470	500	87 억	232523	N	N	N	N
172	20240702	140657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7110	140	2	2.01	8380113880	1117766	214.90	7000	8160	7000	9060	4880	6970	7497.21	1.33	3872	7170	7070	6970	6870	6770	7120	6920	87	2090	500	5010	10	1	17476594	1243	-96.08	0.74	12	6.40	-74.00	9618.00	11220	20230926	-36.63	6600	20240624	7.73	10750	-33.86	20240124	6600	7.73	20240624	11220	-36.63	20230926	6600	7.73	20240624	4.06	N	090470	500	87 억	232523	N	N	N	N
173	20240702	130657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7140	170	2	2.44	8047541120	1070822	205.87	7000	8160	7000	9060	4880	6970	7515.30	1.33	-3365	7170	7070	6970	6870	6770	7120	6920	87	2090	500	5010	10	1	17476594	1248	-96.49	0.74	12	6.13	-74.00	9618.00	11220	20230926	-36.36	6600	20240624	8.18	10750	-33.58	20240124	6600	8.18	20240624	11220	-36.36	20230926	6600	8.18	20240624	4.06	N	090470	500	87 억	232523	N	N	N	N
174	20240702	120657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7280	310	2	4.45	7206896510	953335	183.29	7000	8160	7000	9060	4880	6970	7559.68	1.33	-6580	7170	7070	6970	6870	6770	7120	6920	87	2090	500	5010	10	1	17476594	1272	-98.38	0.76	12	5.45	-74.00	9618.00	11220	20230926	-35.12	6600	20240624	10.30	10750	-32.28	20240124	6600	10.30	20240624	11220	-35.12	20230926	6600	10.30	20240624	4.06	N	090470	500	87 억	232523	N	N	N	N
175	20240702	110656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7200	230	2	3.30	715402060	99987	19.22	7000	7260	7000	9060	4880	6970	7154.98	1.33	3806	7170	7070	6970	6870	6770	7120	6920	87	2090	500	5010	10	1	17476594	1258	-97.30	0.75	12	0.57	-74.00	9618.00	11220	20230926	-35.83	6600	20240624	9.09	10750	-33.02	20240124	6600	9.09	20240624	11220	-35.83	20230926	6600	9.09	20240624	4.06	N	090470	500	87 억	232523	N	N	N	N
176	20240702	100657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7150	180	2	2.58	511633820	71455	13.74	7000	7260	7000	9060	4880	6970	7160.26	1.33	-149	7170	7070	6970	6870	6770	7120	6920	87	2090	500	5010	10	1	17476594	1250	-96.62	0.74	12	0.41	-74.00	9618.00	11220	20230926	-36.27	6600	20240624	8.33	10750	-33.49	20240124	6600	8.33	20240624	11220	-36.27	20230926	6600	8.33	20240624	4.06	N	090470	500	87 억	232523	N	N	N	N
177	20240702	090658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7170	200	2	2.87	146538110	20408	3.92	7000	7240	7000	9060	4880	6970	7180.57	1.33	6843	7170	7070	6970	6870	6770	7120	6920	87	2090	500	5010	10	1	17476594	1253	-96.89	0.75	12	0.12	-74.00	9618.00	11220	20230926	-36.10	6600	20240624	8.64	10750	-33.30	20240124	6600	8.64	20240624	11220	-36.10	20230926	6600	8.64	20240624	4.06	N	090470	500	87 억	232523	N	N	N	N
178	20240701	160654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6970	50	2	0.72	600656100	86311	118.48	6930	7070	6870	8990	4850	6920	6959.20	1.26	12760	7146	7032	6946	6832	6746	6990	6790	87	2070	500	4980	10	1	17476594	1218	-94.19	0.72	12	0.49	-74.00	9618.00	11590	20230623	-39.86	6600	20240624	5.61	10750	-35.16	20240124	6600	5.61	20240624	11220	-37.88	20230926	6600	5.61	20240624	4.06	N	090470	500	87 억	220823	N	N	N	N
179	20240701	150656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6960	40	2	0.58	590307530	84822	116.43	6930	7070	6870	8990	4850	6920	6959.37	1.26	13181	7146	7032	6946	6832	6746	6990	6790	87	2070	500	4980	10	1	17476594	1216	-94.05	0.72	12	0.49	-74.00	9618.00	11590	20230623	-39.95	6600	20240624	5.45	10750	-35.26	20240124	6600	5.45	20240624	11220	-37.97	20230926	6600	5.45	20240624	4.06	N	090470	500	87 억	220823	N	N	N	N
180	20240701	140655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6920	0	3	0.00	421576800	60400	82.91	6930	7070	6870	8990	4850	6920	6979.75	1.26	4954	7146	7032	6946	6832	6746	6990	6790	87	2070	500	4980	10	1	17476594	1209	-93.51	0.72	12	0.35	-74.00	9618.00	11590	20230623	-40.29	6600	20240624	4.85	10750	-35.63	20240124	6600	4.85	20240624	11220	-38.32	20230926	6600	4.85	20240624	4.06	N	090470	500	87 억	220823	N	N	N	N
181	20240701	130655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7020	100	2	1.45	303466610	43441	59.63	6930	7070	6870	8990	4850	6920	6985.72	1.26	6500	7146	7032	6946	6832	6746	6990	6790	87	2070	500	4980	10	1	17476594	1227	-94.86	0.73	12	0.25	-74.00	9618.00	11590	20230623	-39.43	6600	20240624	6.36	10750	-34.70	20240124	6600	6.36	20240624	11220	-37.43	20230926	6600	6.36	20240624	4.06	N	090470	500	87 억	220823	N	N	N	N
182	20240701	120656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6970	50	2	0.72	292490180	41875	57.48	6930	7070	6870	8990	4850	6920	6984.84	1.26	6231	7146	7032	6946	6832	6746	6990	6790	87	2070	500	4980	10	1	17476594	1218	-94.19	0.72	12	0.24	-74.00	9618.00	11590	20230623	-39.86	6600	20240624	5.61	10750	-35.16	20240124	6600	5.61	20240624	11220	-37.88	20230926	6600	5.61	20240624	4.06	N	090470	500	87 억	220823	N	N	N	N
183	20240701	110654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7000	80	2	1.16	195035200	27920	38.32	6930	7070	6870	8990	4850	6920	6985.50	1.26	4734	7146	7032	6946	6832	6746	6990	6790	87	2070	500	4980	10	1	17476594	1223	-94.59	0.73	12	0.16	-74.00	9618.00	11590	20230623	-39.60	6600	20240624	6.06	10750	-34.88	20240124	6600	6.06	20240624	11220	-37.61	20230926	6600	6.06	20240624	4.06	N	090470	500	87 억	220823	N	N	N	N
184	20240701	100653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	7000	80	2	1.16	130965070	18798	25.80	6930	7040	6870	8990	4850	6920	6966.97	1.26	3062	7146	7032	6946	6832	6746	6990	6790	87	2070	500	4980	10	1	17476594	1223	-94.59	0.73	12	0.11	-74.00	9618.00	11590	20230623	-39.60	6600	20240624	6.06	10750	-34.88	20240124	6600	6.06	20240624	11220	-37.61	20230926	6600	6.06	20240624	4.06	N	090470	500	87 억	220823	N	N	N	N
185	20240701	090652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6970	50	2	0.72	23523170	3396	4.66	6930	6990	6870	8990	4850	6920	6926.73	1.26	-1134	7146	7032	6946	6832	6746	6990	6790	87	2070	500	4980	10	1	17476594	1218	-94.19	0.72	12	0.02	-74.00	9618.00	11590	20230623	-39.86	6600	20240624	5.61	10750	-35.16	20240124	6600	5.61	20240624	11220	-37.88	20230926	6600	5.61	20240624	4.06	N	090470	500	87 억	220823	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History