KissMeData/013810/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3290	270	2	8.94	1623856540	507501	507.74	3050	3320	3025	3925	2115	3020	3199.41	1.79	76376	3176	3097	3051	2972	2926	3075	2950	73	905	500	1870	5	1	14655470	482	-29.12	1.12	12	3.46	-113.00	2942.00	5950	20240118	-44.71	2955	20240712	11.34	5950	-44.71	20240118	2955	11.34	20240712	5950	-44.71	20240118	2955	11.34	20240712	5.26	N	013810	500	73 억	261776	N	N	N	N
3	20240731	150314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3270	250	2	8.28	1391568175	436262	436.47	3050	3320	3025	3925	2115	3020	3189.75	1.79	67825	3176	3097	3051	2972	2926	3075	2950	73	905	500	1870	5	1	14655470	479	-28.94	1.11	12	2.98	-113.00	2942.00	5950	20240118	-45.04	2955	20240712	10.66	5950	-45.04	20240118	2955	10.66	20240712	5950	-45.04	20240118	2955	10.66	20240712	5.26	N	013810	500	73 억	261776	N	N	N	N
4	20240731	140316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3160	140	2	4.64	730138835	232098	232.21	3050	3255	3025	3925	2115	3020	3145.82	1.79	32962	3176	3097	3051	2972	2926	3075	2950	73	905	500	1870	5	1	14655470	463	-27.96	1.07	12	1.58	-113.00	2942.00	5950	20240118	-46.89	2955	20240712	6.94	5950	-46.89	20240118	2955	6.94	20240712	5950	-46.89	20240118	2955	6.94	20240712	5.26	N	013810	500	73 억	261776	N	N	N	N
5	20240731	130314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3140	120	2	3.97	621497340	197610	197.70	3050	3255	3025	3925	2115	3020	3145.07	1.79	25768	3176	3097	3051	2972	2926	3075	2950	73	905	500	1870	5	1	14655470	460	-27.79	1.07	12	1.35	-113.00	2942.00	5950	20240118	-47.23	2955	20240712	6.26	5950	-47.23	20240118	2955	6.26	20240712	5950	-47.23	20240118	2955	6.26	20240712	5.26	N	013810	500	73 억	261776	N	N	N	N
6	20240731	120316	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	60	2	1.99	106257900	34740	34.76	3050	3105	3025	3925	2115	3020	3058.66	1.79	-1707	3176	3097	3051	2972	2926	3075	2950	73	905	500	1870	5	1	14655470	451	-27.26	1.05	12	0.24	-113.00	2942.00	5950	20240118	-48.24	2955	20240712	4.23	5950	-48.24	20240118	2955	4.23	20240712	5950	-48.24	20240118	2955	4.23	20240712	5.26	N	013810	500	73 억	261776	N	N	N	N
7	20240731	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3045	25	2	0.83	86175780	28191	28.20	3050	3105	3025	3925	2115	3020	3056.85	1.79	-807	3176	3097	3051	2972	2926	3075	2950	73	905	500	1870	5	1	14655470	446	-26.95	1.04	12	0.19	-113.00	2942.00	5950	20240118	-48.82	2955	20240712	3.05	5950	-48.82	20240118	2955	3.05	20240712	5950	-48.82	20240118	2955	3.05	20240712	5.26	N	013810	500	73 억	261776	N	N	N	N
8	20240731	100313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3050	30	2	0.99	25588900	8416	8.42	3050	3065	3025	3925	2115	3020	3040.51	1.79	-363	3176	3097	3051	2972	2926	3075	2950	73	905	500	1870	5	1	14655470	447	-26.99	1.04	12	0.06	-113.00	2942.00	5950	20240118	-48.74	2955	20240712	3.21	5950	-48.74	20240118	2955	3.21	20240712	5950	-48.74	20240118	2955	3.21	20240712	5.26	N	013810	500	73 억	261776	N	N	N	N
9	20240731	090310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3050	30	2	0.99	408725	135	0.14	3050	3050	3025	3925	2115	3020	3027.59	1.79	-1	3176	3097	3051	2972	2926	3075	2950	73	905	500	1870	5	1	14655470	447	-26.99	1.04	12	0.00	-113.00	2942.00	5950	20240118	-48.74	2955	20240712	3.21	5950	-48.74	20240118	2955	3.21	20240712	5950	-48.74	20240118	2955	3.21	20240712	5.26	N	013810	500	73 억	261776	N	N	N	N
10	20240730	160305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3020	-70	5	-2.27	303189000	99721	107.29	3035	3130	3005	4015	2165	3090	3040.34	2.03	-36183	3220	3155	3065	3000	2910	3187	3032	73	925	500	1910	5	1	14655470	443	-26.73	1.03	12	0.68	-113.00	2942.00	5950	20240118	-49.24	2955	20240712	2.20	5950	-49.24	20240118	2955	2.20	20240712	5950	-49.24	20240118	2955	2.20	20240712	5.30	N	013810	500	73 억	297978	N	N	N	N
11	20240730	150310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3020	-70	5	-2.27	279887990	92015	99.00	3035	3130	3005	4015	2165	3090	3041.73	2.03	-34015	3220	3155	3065	3000	2910	3187	3032	73	925	500	1910	5	1	14655470	443	-26.73	1.03	12	0.63	-113.00	2942.00	5950	20240118	-49.24	2955	20240712	2.20	5950	-49.24	20240118	2955	2.20	20240712	5950	-49.24	20240118	2955	2.20	20240712	5.30	N	013810	500	73 억	297978	N	N	N	N
12	20240730	140306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3025	-65	5	-2.10	245854330	80755	86.89	3035	3130	3005	4015	2165	3090	3044.41	2.03	-31964	3220	3155	3065	3000	2910	3187	3032	73	925	500	1910	5	1	14655470	443	-26.77	1.03	12	0.55	-113.00	2942.00	5950	20240118	-49.16	2955	20240712	2.37	5950	-49.16	20240118	2955	2.37	20240712	5950	-49.16	20240118	2955	2.37	20240712	5.30	N	013810	500	73 억	297978	N	N	N	N
13	20240730	130310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3020	-70	5	-2.27	239714490	78721	84.70	3035	3130	3005	4015	2165	3090	3045.08	2.03	-31105	3220	3155	3065	3000	2910	3187	3032	73	925	500	1910	5	1	14655470	443	-26.73	1.03	12	0.54	-113.00	2942.00	5950	20240118	-49.24	2955	20240712	2.20	5950	-49.24	20240118	2955	2.20	20240712	5950	-49.24	20240118	2955	2.20	20240712	5.30	N	013810	500	73 억	297978	N	N	N	N
14	20240730	120309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3045	-45	5	-1.46	142213955	46517	50.05	3035	3130	3035	4015	2165	3090	3057.20	2.03	-19322	3220	3155	3065	3000	2910	3187	3032	73	925	500	1910	5	1	14655470	446	-26.95	1.04	12	0.32	-113.00	2942.00	5950	20240118	-48.82	2955	20240712	3.05	5950	-48.82	20240118	2955	3.05	20240712	5950	-48.82	20240118	2955	3.05	20240712	5.30	N	013810	500	73 억	297978	N	N	N	N
15	20240730	110310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3055	-35	5	-1.13	110316140	36053	38.79	3035	3130	3035	4015	2165	3090	3059.78	2.03	-15490	3220	3155	3065	3000	2910	3187	3032	73	925	500	1910	5	1	14655470	448	-27.04	1.04	12	0.25	-113.00	2942.00	5950	20240118	-48.66	2955	20240712	3.38	5950	-48.66	20240118	2955	3.38	20240712	5950	-48.66	20240118	2955	3.38	20240712	5.30	N	013810	500	73 억	297978	N	N	N	N
16	20240730	100311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3060	-30	5	-0.97	59909600	19531	21.01	3035	3130	3035	4015	2165	3090	3067.34	2.03	-4566	3220	3155	3065	3000	2910	3187	3032	73	925	500	1910	5	1	14655470	448	-27.08	1.04	12	0.13	-113.00	2942.00	5950	20240118	-48.57	2955	20240712	3.55	5950	-48.57	20240118	2955	3.55	20240712	5950	-48.57	20240118	2955	3.55	20240712	5.30	N	013810	500	73 억	297978	N	N	N	N
17	20240730	090310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3090	0	3	0.00	19707875	6441	6.93	3035	3095	3035	4015	2165	3090	3059.46	2.03	-2473	3220	3155	3065	3000	2910	3187	3032	73	925	500	1910	5	1	14655470	453	-27.35	1.05	12	0.04	-113.00	2942.00	5950	20240118	-48.07	2955	20240712	4.57	5950	-48.07	20240118	2955	4.57	20240712	5950	-48.07	20240118	2955	4.57	20240712	5.30	N	013810	500	73 억	297978	N	N	N	N
18	20240729	160309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3090	30	2	0.98	279495075	91325	90.10	3060	3130	2975	3975	2145	3060	3060.43	1.77	38439	3173	3116	3088	3031	3003	3102	3017	73	915	500	1890	5	1	14655470	453	-27.35	1.05	12	0.62	-113.00	2942.00	5950	20240118	-48.07	2955	20240712	4.57	5950	-48.07	20240118	2955	4.57	20240712	5950	-48.07	20240118	2955	4.57	20240712	5.25	N	013810	500	73 억	259274	N	N	N	N
19	20240729	150308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3085	25	2	0.82	277699465	90744	89.52	3060	3130	2975	3975	2145	3060	3060.25	1.77	38504	3173	3116	3088	3031	3003	3102	3017	73	915	500	1890	5	1	14655470	452	-27.30	1.05	12	0.62	-113.00	2942.00	5950	20240118	-48.15	2955	20240712	4.40	5950	-48.15	20240118	2955	4.40	20240712	5950	-48.15	20240118	2955	4.40	20240712	5.25	N	013810	500	73 억	259274	N	N	N	N
20	20240729	140311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3085	25	2	0.82	252470065	82596	81.48	3060	3130	2975	3975	2145	3060	3056.69	1.77	34669	3173	3116	3088	3031	3003	3102	3017	73	915	500	1890	5	1	14655470	452	-27.30	1.05	12	0.56	-113.00	2942.00	5950	20240118	-48.15	2955	20240712	4.40	5950	-48.15	20240118	2955	4.40	20240712	5950	-48.15	20240118	2955	4.40	20240712	5.25	N	013810	500	73 억	259274	N	N	N	N
21	20240729	130315	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3070	10	2	0.33	209132090	68516	67.59	3060	3130	2975	3975	2145	3060	3052.31	1.77	22761	3173	3116	3088	3031	3003	3102	3017	73	915	500	1890	5	1	14655470	450	-27.17	1.04	12	0.47	-113.00	2942.00	5950	20240118	-48.40	2955	20240712	3.89	5950	-48.40	20240118	2955	3.89	20240712	5950	-48.40	20240118	2955	3.89	20240712	5.25	N	013810	500	73 억	259274	N	N	N	N
22	20240729	120308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3065	5	2	0.16	189647040	62160	61.32	3060	3130	2975	3975	2145	3060	3050.95	1.77	19383	3173	3116	3088	3031	3003	3102	3017	73	915	500	1890	5	1	14655470	449	-27.12	1.04	12	0.42	-113.00	2942.00	5950	20240118	-48.49	2955	20240712	3.72	5950	-48.49	20240118	2955	3.72	20240712	5950	-48.49	20240118	2955	3.72	20240712	5.25	N	013810	500	73 억	259274	N	N	N	N
23	20240729	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3065	5	2	0.16	172826440	56661	55.90	3060	3130	2975	3975	2145	3060	3050.18	1.77	17484	3173	3116	3088	3031	3003	3102	3017	73	915	500	1890	5	1	14655470	449	-27.12	1.04	12	0.39	-113.00	2942.00	5950	20240118	-48.49	2955	20240712	3.72	5950	-48.49	20240118	2955	3.72	20240712	5950	-48.49	20240118	2955	3.72	20240712	5.25	N	013810	500	73 억	259274	N	N	N	N
24	20240729	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3045	-15	5	-0.49	143354715	47001	46.37	3060	3130	2975	3975	2145	3060	3050.03	1.77	12299	3173	3116	3088	3031	3003	3102	3017	73	915	500	1890	5	1	14655470	446	-26.95	1.04	12	0.32	-113.00	2942.00	5950	20240118	-48.82	2955	20240712	3.05	5950	-48.82	20240118	2955	3.05	20240712	5950	-48.82	20240118	2955	3.05	20240712	5.25	N	013810	500	73 억	259274	N	N	N	N
25	20240729	090308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3035	-25	5	-0.82	64992200	21293	21.01	3060	3060	2975	3975	2145	3060	3052.27	1.77	4409	3173	3116	3088	3031	3003	3102	3017	73	915	500	1890	5	1	14655470	445	-26.86	1.03	12	0.15	-113.00	2942.00	5950	20240118	-48.99	2955	20240712	2.71	5950	-48.99	20240118	2955	2.71	20240712	5950	-48.99	20240118	2955	2.71	20240712	5.25	N	013810	500	73 억	259274	N	N	N	N
26	20240726	160303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3060	-40	5	-1.29	309916825	100712	34.67	3070	3145	3060	4030	2170	3100	3077.29	1.75	1863	3420	3260	3110	2950	2800	3340	3030	73	930	500	1920	5	1	14655470	448	-27.08	1.04	12	0.69	-113.00	2942.00	5950	20240118	-48.57	2955	20240712	3.55	5950	-48.57	20240118	2955	3.55	20240712	5950	-48.57	20240118	2955	3.55	20240712	5.17	N	013810	500	73 억	257159	N	N	N	N
27	20240726	150306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3090	-10	5	-0.32	239840540	77847	26.80	3070	3145	3060	4030	2170	3100	3080.91	1.75	3508	3420	3260	3110	2950	2800	3340	3030	73	930	500	1920	5	1	14655470	453	-27.35	1.05	12	0.53	-113.00	2942.00	5950	20240118	-48.07	2955	20240712	4.57	5950	-48.07	20240118	2955	4.57	20240712	5950	-48.07	20240118	2955	4.57	20240712	5.17	N	013810	500	73 억	257159	N	N	N	N
28	20240726	140307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3090	-10	5	-0.32	215453475	69917	24.07	3070	3145	3060	4030	2170	3100	3081.55	1.75	3089	3420	3260	3110	2950	2800	3340	3030	73	930	500	1920	5	1	14655470	453	-27.35	1.05	12	0.48	-113.00	2942.00	5950	20240118	-48.07	2955	20240712	4.57	5950	-48.07	20240118	2955	4.57	20240712	5950	-48.07	20240118	2955	4.57	20240712	5.17	N	013810	500	73 억	257159	N	N	N	N
29	20240726	130307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	-20	5	-0.65	194856525	63238	21.77	3070	3145	3060	4030	2170	3100	3081.30	1.75	2546	3420	3260	3110	2950	2800	3340	3030	73	930	500	1920	5	1	14655470	451	-27.26	1.05	12	0.43	-113.00	2942.00	5950	20240118	-48.24	2955	20240712	4.23	5950	-48.24	20240118	2955	4.23	20240712	5950	-48.24	20240118	2955	4.23	20240712	5.17	N	013810	500	73 억	257159	N	N	N	N
30	20240726	120307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3095	-5	5	-0.16	179505990	58273	20.06	3070	3145	3060	4030	2170	3100	3080.41	1.75	3588	3420	3260	3110	2950	2800	3340	3030	73	930	500	1920	5	1	14655470	454	-27.39	1.05	12	0.40	-113.00	2942.00	5950	20240118	-47.98	2955	20240712	4.74	5950	-47.98	20240118	2955	4.74	20240712	5950	-47.98	20240118	2955	4.74	20240712	5.17	N	013810	500	73 억	257159	N	N	N	N
31	20240726	110307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3070	-30	5	-0.97	172352055	55951	19.26	3070	3145	3060	4030	2170	3100	3080.39	1.75	4007	3420	3260	3110	2950	2800	3340	3030	73	930	500	1920	5	1	14655470	450	-27.17	1.04	12	0.38	-113.00	2942.00	5950	20240118	-48.40	2955	20240712	3.89	5950	-48.40	20240118	2955	3.89	20240712	5950	-48.40	20240118	2955	3.89	20240712	5.17	N	013810	500	73 억	257159	N	N	N	N
32	20240726	100308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3070	-30	5	-0.97	140420885	45538	15.68	3070	3145	3060	4030	2170	3100	3083.58	1.75	1403	3420	3260	3110	2950	2800	3340	3030	73	930	500	1920	5	1	14655470	450	-27.17	1.04	12	0.31	-113.00	2942.00	5950	20240118	-48.40	2955	20240712	3.89	5950	-48.40	20240118	2955	3.89	20240712	5950	-48.40	20240118	2955	3.89	20240712	5.17	N	013810	500	73 억	257159	N	N	N	N
33	20240726	090307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3060	-40	5	-1.29	36436265	11879	4.09	3070	3085	3060	4030	2170	3100	3067.13	1.75	3059	3420	3260	3110	2950	2800	3340	3030	73	930	500	1920	5	1	14655470	448	-27.08	1.04	12	0.08	-113.00	2942.00	5950	20240118	-48.57	2955	20240712	3.55	5950	-48.57	20240118	2955	3.55	20240712	5950	-48.57	20240118	2955	3.55	20240712	5.17	N	013810	500	73 억	257159	N	N	N	N
34	20240725	160306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3100	15	2	0.49	899772615	290015	398.78	3045	3270	2960	4010	2160	3085	3102.52	1.66	14082	3188	3136	3093	3041	2998	3162	3067	73	925	500	1910	5	1	14655470	454	-27.43	1.05	12	1.98	-113.00	2942.00	5950	20240118	-47.90	2955	20240712	4.91	5950	-47.90	20240118	2955	4.91	20240712	5950	-47.90	20240118	2955	4.91	20240712	5.26	N	013810	500	73 억	243322	N	N	N	N
35	20240725	150310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3095	10	2	0.32	873767805	281577	387.18	3045	3270	2960	4010	2160	3085	3103.13	1.66	10788	3188	3136	3093	3041	2998	3162	3067	73	925	500	1910	5	1	14655470	454	-27.39	1.05	12	1.92	-113.00	2942.00	5950	20240118	-47.98	2955	20240712	4.74	5950	-47.98	20240118	2955	4.74	20240712	5950	-47.98	20240118	2955	4.74	20240712	5.26	N	013810	500	73 억	243322	N	N	N	N
36	20240725	140308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	-5	5	-0.16	724146290	233405	320.94	3045	3270	2960	4010	2160	3085	3102.54	1.66	-4347	3188	3136	3093	3041	2998	3162	3067	73	925	500	1910	5	1	14655470	451	-27.26	1.05	12	1.59	-113.00	2942.00	5950	20240118	-48.24	2955	20240712	4.23	5950	-48.24	20240118	2955	4.23	20240712	5950	-48.24	20240118	2955	4.23	20240712	5.26	N	013810	500	73 억	243322	N	N	N	N
37	20240725	130308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3095	10	2	0.32	603189330	194152	266.96	3045	3270	2960	4010	2160	3085	3106.81	1.66	-9988	3188	3136	3093	3041	2998	3162	3067	73	925	500	1910	5	1	14655470	454	-27.39	1.05	12	1.32	-113.00	2942.00	5950	20240118	-47.98	2955	20240712	4.74	5950	-47.98	20240118	2955	4.74	20240712	5950	-47.98	20240118	2955	4.74	20240712	5.26	N	013810	500	73 억	243322	N	N	N	N
38	20240725	120308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3020	-65	5	-2.11	173655470	57928	79.65	3045	3045	2960	4010	2160	3085	2997.52	1.66	-4632	3188	3136	3093	3041	2998	3162	3067	73	925	500	1910	5	1	14655470	443	-26.73	1.03	12	0.40	-113.00	2942.00	5950	20240118	-49.24	2955	20240712	2.20	5950	-49.24	20240118	2955	2.20	20240712	5950	-49.24	20240118	2955	2.20	20240712	5.26	N	013810	500	73 억	243322	N	N	N	N
39	20240725	110306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3005	-80	5	-2.59	154824155	51648	71.02	3045	3045	2960	4010	2160	3085	2997.39	1.66	-5389	3188	3136	3093	3041	2998	3162	3067	73	925	500	1910	5	1	14655470	440	-26.59	1.02	12	0.35	-113.00	2942.00	5950	20240118	-49.50	2955	20240712	1.69	5950	-49.50	20240118	2955	1.69	20240712	5950	-49.50	20240118	2955	1.69	20240712	5.26	N	013810	500	73 억	243322	N	N	N	N
40	20240725	100306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2990	-95	5	-3.08	134233875	44770	61.56	3045	3045	2960	4010	2160	3085	2997.97	1.66	-6140	3188	3136	3093	3041	2998	3162	3067	73	925	500	1910	5	1	14655470	438	-26.46	1.02	12	0.31	-113.00	2942.00	5950	20240118	-49.75	2955	20240712	1.18	5950	-49.75	20240118	2955	1.18	20240712	5950	-49.75	20240118	2955	1.18	20240712	5.26	N	013810	500	73 억	243322	N	N	N	N
41	20240725	090306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3025	-60	5	-1.94	10705390	3535	4.86	3045	3045	3010	4010	2160	3085	3025.54	1.66	213	3188	3136	3093	3041	2998	3162	3067	73	925	500	1910	5	1	14655470	443	-26.77	1.03	12	0.02	-113.00	2942.00	5950	20240118	-49.16	2955	20240712	2.37	5950	-49.16	20240118	2955	2.37	20240712	5950	-49.16	20240118	2955	2.37	20240712	5.26	N	013810	500	73 억	243322	N	N	N	N
42	20240724	160304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3085	-10	5	-0.32	222609565	72043	89.45	3070	3145	3050	4020	2170	3095	3089.95	1.68	-2222	3228	3161	3123	3056	3018	3142	3037	73	925	500	1910	5	1	14655470	452	-27.30	1.05	12	0.49	-113.00	2942.00	5950	20240118	-48.15	2955	20240712	4.40	5950	-48.15	20240118	2955	4.40	20240712	5950	-48.15	20240118	2955	4.40	20240712	5.27	N	013810	500	73 억	245527	N	N	N	N
43	20240724	150308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3085	-10	5	-0.32	196093975	63435	78.77	3070	3145	3050	4020	2170	3095	3091.26	1.68	-426	3228	3161	3123	3056	3018	3142	3037	73	925	500	1910	5	1	14655470	452	-27.30	1.05	12	0.43	-113.00	2942.00	5950	20240118	-48.15	2955	20240712	4.40	5950	-48.15	20240118	2955	4.40	20240712	5950	-48.15	20240118	2955	4.40	20240712	5.27	N	013810	500	73 억	245527	N	N	N	N
44	20240724	140309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3085	-10	5	-0.32	172174950	55672	69.13	3070	3145	3050	4020	2170	3095	3092.67	1.68	-1377	3228	3161	3123	3056	3018	3142	3037	73	925	500	1910	5	1	14655470	452	-27.30	1.05	12	0.38	-113.00	2942.00	5950	20240118	-48.15	2955	20240712	4.40	5950	-48.15	20240118	2955	4.40	20240712	5950	-48.15	20240118	2955	4.40	20240712	5.27	N	013810	500	73 억	245527	N	N	N	N
45	20240724	130306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3090	-5	5	-0.16	158614240	51277	63.67	3070	3145	3050	4020	2170	3095	3093.28	1.68	-2664	3228	3161	3123	3056	3018	3142	3037	73	925	500	1910	5	1	14655470	453	-27.35	1.05	12	0.35	-113.00	2942.00	5950	20240118	-48.07	2955	20240712	4.57	5950	-48.07	20240118	2955	4.57	20240712	5950	-48.07	20240118	2955	4.57	20240712	5.27	N	013810	500	73 억	245527	N	N	N	N
46	20240724	120308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3095	0	3	0.00	124604740	40290	50.03	3070	3145	3050	4020	2170	3095	3092.70	1.68	-3179	3228	3161	3123	3056	3018	3142	3037	73	925	500	1910	5	1	14655470	454	-27.39	1.05	12	0.27	-113.00	2942.00	5950	20240118	-47.98	2955	20240712	4.74	5950	-47.98	20240118	2955	4.74	20240712	5950	-47.98	20240118	2955	4.74	20240712	5.27	N	013810	500	73 억	245527	N	N	N	N
47	20240724	110308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3095	0	3	0.00	110109380	35614	44.22	3070	3145	3050	4020	2170	3095	3091.74	1.68	-4369	3228	3161	3123	3056	3018	3142	3037	73	925	500	1910	5	1	14655470	454	-27.39	1.05	12	0.24	-113.00	2942.00	5950	20240118	-47.98	2955	20240712	4.74	5950	-47.98	20240118	2955	4.74	20240712	5950	-47.98	20240118	2955	4.74	20240712	5.27	N	013810	500	73 억	245527	N	N	N	N
48	20240724	100308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3115	20	2	0.65	85462575	27697	34.39	3070	3145	3050	4020	2170	3095	3085.62	1.68	-711	3228	3161	3123	3056	3018	3142	3037	73	925	500	1910	5	1	14655470	457	-27.57	1.06	12	0.19	-113.00	2942.00	5950	20240118	-47.65	2955	20240712	5.41	5950	-47.65	20240118	2955	5.41	20240712	5950	-47.65	20240118	2955	5.41	20240712	5.27	N	013810	500	73 억	245527	N	N	N	N
49	20240724	090307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3060	-35	5	-1.13	5469310	1782	2.21	3070	3075	3060	4020	2170	3095	3068.99	1.68	-307	3228	3161	3123	3056	3018	3142	3037	73	925	500	1910	5	1	14655470	448	-27.08	1.04	12	0.01	-113.00	2942.00	5950	20240118	-48.57	2955	20240712	3.55	5950	-48.57	20240118	2955	3.55	20240712	5950	-48.57	20240118	2955	3.55	20240712	5.27	N	013810	500	73 억	245527	N	N	N	N
50	20240723	160303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3095	-65	5	-2.06	246727120	79090	38.21	3145	3190	3085	4105	2215	3160	3119.71	1.69	-3193	3240	3200	3130	3090	3020	3220	3110	73	945	500	1950	5	1	14655470	454	-27.39	1.05	12	0.54	-113.00	2942.00	5950	20240118	-47.98	2955	20240712	4.74	5950	-47.98	20240118	2955	4.74	20240712	5950	-47.98	20240118	2955	4.74	20240712	5.19	N	013810	500	73 억	247567	N	N	N	N
51	20240723	150312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3120	-40	5	-1.27	213620975	68409	33.05	3145	3190	3085	4105	2215	3160	3122.67	1.69	-1140	3240	3200	3130	3090	3020	3220	3110	73	945	500	1950	5	1	14655470	457	-27.61	1.06	12	0.47	-113.00	2942.00	5950	20240118	-47.56	2955	20240712	5.58	5950	-47.56	20240118	2955	5.58	20240712	5950	-47.56	20240118	2955	5.58	20240712	5.19	N	013810	500	73 억	247567	N	N	N	N
52	20240723	140304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3115	-45	5	-1.42	202434245	64810	31.31	3145	3190	3085	4105	2215	3160	3123.47	1.69	-157	3240	3200	3130	3090	3020	3220	3110	73	945	500	1950	5	1	14655470	457	-27.57	1.06	12	0.44	-113.00	2942.00	5950	20240118	-47.65	2955	20240712	5.41	5950	-47.65	20240118	2955	5.41	20240712	5950	-47.65	20240118	2955	5.41	20240712	5.19	N	013810	500	73 억	247567	N	N	N	N
53	20240723	130303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3110	-50	5	-1.58	192653965	61659	29.79	3145	3190	3085	4105	2215	3160	3124.48	1.69	-431	3240	3200	3130	3090	3020	3220	3110	73	945	500	1950	5	1	14655470	456	-27.52	1.06	12	0.42	-113.00	2942.00	5950	20240118	-47.73	2955	20240712	5.25	5950	-47.73	20240118	2955	5.25	20240712	5950	-47.73	20240118	2955	5.25	20240712	5.19	N	013810	500	73 억	247567	N	N	N	N
54	20240723	120307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3115	-45	5	-1.42	164779350	52677	25.45	3145	3190	3085	4105	2215	3160	3128.08	1.69	1602	3240	3200	3130	3090	3020	3220	3110	73	945	500	1950	5	1	14655470	457	-27.57	1.06	12	0.36	-113.00	2942.00	5950	20240118	-47.65	2955	20240712	5.41	5950	-47.65	20240118	2955	5.41	20240712	5950	-47.65	20240118	2955	5.41	20240712	5.19	N	013810	500	73 억	247567	N	N	N	N
55	20240723	110306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3130	-30	5	-0.95	141492680	45214	21.84	3145	3190	3085	4105	2215	3160	3129.36	1.69	5403	3240	3200	3130	3090	3020	3220	3110	73	945	500	1950	5	1	14655470	459	-27.70	1.06	12	0.31	-113.00	2942.00	5950	20240118	-47.39	2955	20240712	5.92	5950	-47.39	20240118	2955	5.92	20240712	5950	-47.39	20240118	2955	5.92	20240712	5.19	N	013810	500	73 억	247567	N	N	N	N
56	20240723	100305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3140	-20	5	-0.63	106985690	34138	16.49	3145	3190	3085	4105	2215	3160	3133.88	1.69	8478	3240	3200	3130	3090	3020	3220	3110	73	945	500	1950	5	1	14655470	460	-27.79	1.07	12	0.23	-113.00	2942.00	5950	20240118	-47.23	2955	20240712	6.26	5950	-47.23	20240118	2955	6.26	20240712	5950	-47.23	20240118	2955	6.26	20240712	5.19	N	013810	500	73 억	247567	N	N	N	N
57	20240723	090306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3160	0	3	0.00	28085000	8980	4.34	3145	3190	3085	4105	2215	3160	3127.32	1.69	2976	3240	3200	3130	3090	3020	3220	3110	73	945	500	1950	5	1	14655470	463	-27.96	1.07	12	0.06	-113.00	2942.00	5950	20240118	-46.89	2955	20240712	6.94	5950	-46.89	20240118	2955	6.94	20240712	5950	-46.89	20240118	2955	6.94	20240712	5.19	N	013810	500	73 억	247567	N	N	N	N
58	20240722	160303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3160	75	2	2.43	637236540	204101	197.58	3105	3170	3060	4010	2160	3085	3122.05	1.60	13563	3125	3105	3075	3055	3025	3115	3065	73	925	500	1910	5	1	14655470	463	-27.96	1.07	12	1.39	-113.00	2942.00	5950	20240118	-46.89	2955	20240712	6.94	5950	-46.89	20240118	2955	6.94	20240712	5950	-46.89	20240118	2955	6.94	20240712	5.26	N	013810	500	73 억	234965	N	N	N	N
59	20240722	150306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3160	75	2	2.43	597961895	191675	185.56	3105	3170	3060	4010	2160	3085	3119.76	1.60	14159	3125	3105	3075	3055	3025	3115	3065	73	925	500	1910	5	1	14655470	463	-27.96	1.07	12	1.31	-113.00	2942.00	5950	20240118	-46.89	2955	20240712	6.94	5950	-46.89	20240118	2955	6.94	20240712	5950	-46.89	20240118	2955	6.94	20240712	5.26	N	013810	500	73 억	234965	N	N	N	N
60	20240722	140307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3120	35	2	1.13	423175365	136170	131.82	3105	3150	3060	4010	2160	3085	3107.78	1.60	-4757	3125	3105	3075	3055	3025	3115	3065	73	925	500	1910	5	1	14655470	457	-27.61	1.06	12	0.93	-113.00	2942.00	5950	20240118	-47.56	2955	20240712	5.58	5950	-47.56	20240118	2955	5.58	20240712	5950	-47.56	20240118	2955	5.58	20240712	5.26	N	013810	500	73 억	234965	N	N	N	N
61	20240722	130303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3150	65	2	2.11	344473420	111048	107.50	3105	3150	3060	4010	2160	3085	3102.10	1.60	-8691	3125	3105	3075	3055	3025	3115	3065	73	925	500	1910	5	1	14655470	462	-27.88	1.07	12	0.76	-113.00	2942.00	5950	20240118	-47.06	2955	20240712	6.60	5950	-47.06	20240118	2955	6.60	20240712	5950	-47.06	20240118	2955	6.60	20240712	5.26	N	013810	500	73 억	234965	N	N	N	N
62	20240722	120304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3085	0	3	0.00	195478585	63293	61.27	3105	3130	3060	4010	2160	3085	3088.50	1.60	-9910	3125	3105	3075	3055	3025	3115	3065	73	925	500	1910	5	1	14655470	452	-27.30	1.05	12	0.43	-113.00	2942.00	5950	20240118	-48.15	2955	20240712	4.40	5950	-48.15	20240118	2955	4.40	20240712	5950	-48.15	20240118	2955	4.40	20240712	5.26	N	013810	500	73 억	234965	N	N	N	N
63	20240722	110306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3080	-5	5	-0.16	160008860	51728	50.08	3105	3130	3070	4010	2160	3085	3093.35	1.60	-2323	3125	3105	3075	3055	3025	3115	3065	73	925	500	1910	5	1	14655470	451	-27.26	1.05	12	0.35	-113.00	2942.00	5950	20240118	-48.24	2955	20240712	4.23	5950	-48.24	20240118	2955	4.23	20240712	5950	-48.24	20240118	2955	4.23	20240712	5.26	N	013810	500	73 억	234965	N	N	N	N
64	20240722	100304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3085	0	3	0.00	131555815	42486	41.13	3105	3130	3075	4010	2160	3085	3096.59	1.60	-571	3125	3105	3075	3055	3025	3115	3065	73	925	500	1910	5	1	14655470	452	-27.30	1.05	12	0.29	-113.00	2942.00	5950	20240118	-48.15	2955	20240712	4.40	5950	-48.15	20240118	2955	4.40	20240712	5950	-48.15	20240118	2955	4.40	20240712	5.26	N	013810	500	73 억	234965	N	N	N	N
65	20240722	090304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3095	10	2	0.32	23443000	7557	7.32	3105	3115	3095	4010	2160	3085	3103.37	1.60	217	3125	3105	3075	3055	3025	3115	3065	73	925	500	1910	5	1	14655470	454	-27.39	1.05	12	0.05	-113.00	2942.00	5950	20240118	-47.98	2955	20240712	4.74	5950	-47.98	20240118	2955	4.74	20240712	5950	-47.98	20240118	2955	4.74	20240712	5.26	N	013810	500	73 억	234965	N	N	N	N
66	20240719	160301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3085	25	2	0.82	301066130	98286	102.18	3065	3095	3045	3975	2145	3060	3063.05	1.63	-3176	3146	3102	3066	3022	2986	3085	3005	73	915	500	1890	5	1	14655470	452	-27.30	1.05	12	0.67	-113.00	2942.00	5950	20240118	-48.15	2955	20240712	4.40	5950	-48.15	20240118	2955	4.40	20240712	5950	-48.15	20240118	2955	4.40	20240712	5.29	N	013810	500	73 억	238164	N	N	N	N
67	20240719	150302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3075	15	2	0.49	271067600	88526	92.04	3065	3095	3045	3975	2145	3060	3062.01	1.63	-5907	3146	3102	3066	3022	2986	3085	3005	73	915	500	1890	5	1	14655470	451	-27.21	1.05	12	0.60	-113.00	2942.00	5950	20240118	-48.32	2955	20240712	4.06	5950	-48.32	20240118	2955	4.06	20240712	5950	-48.32	20240118	2955	4.06	20240712	5.29	N	013810	500	73 억	238164	N	N	N	N
68	20240719	140303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3060	0	3	0.00	241129240	78756	81.88	3065	3095	3045	3975	2145	3060	3061.73	1.63	-5979	3146	3102	3066	3022	2986	3085	3005	73	915	500	1890	5	1	14655470	448	-27.08	1.04	12	0.54	-113.00	2942.00	5950	20240118	-48.57	2955	20240712	3.55	5950	-48.57	20240118	2955	3.55	20240712	5950	-48.57	20240118	2955	3.55	20240712	5.29	N	013810	500	73 억	238164	N	N	N	N
69	20240719	130259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3050	-10	5	-0.33	217238775	70931	73.74	3065	3095	3050	3975	2145	3060	3062.68	1.63	-3375	3146	3102	3066	3022	2986	3085	3005	73	915	500	1890	5	1	14655470	447	-26.99	1.04	12	0.48	-113.00	2942.00	5950	20240118	-48.74	2955	20240712	3.21	5950	-48.74	20240118	2955	3.21	20240712	5950	-48.74	20240118	2955	3.21	20240712	5.29	N	013810	500	73 억	238164	N	N	N	N
70	20240719	120259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3065	5	2	0.16	153135205	50034	52.02	3065	3095	3050	3975	2145	3060	3060.62	1.63	835	3146	3102	3066	3022	2986	3085	3005	73	915	500	1890	5	1	14655470	449	-27.12	1.04	12	0.34	-113.00	2942.00	5950	20240118	-48.49	2955	20240712	3.72	5950	-48.49	20240118	2955	3.72	20240712	5950	-48.49	20240118	2955	3.72	20240712	5.29	N	013810	500	73 억	238164	N	N	N	N
71	20240719	110301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3060	0	3	0.00	122976810	40171	41.76	3065	3095	3050	3975	2145	3060	3061.34	1.63	2100	3146	3102	3066	3022	2986	3085	3005	73	915	500	1890	5	1	14655470	448	-27.08	1.04	12	0.27	-113.00	2942.00	5950	20240118	-48.57	2955	20240712	3.55	5950	-48.57	20240118	2955	3.55	20240712	5950	-48.57	20240118	2955	3.55	20240712	5.29	N	013810	500	73 억	238164	N	N	N	N
72	20240719	100241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3070	10	2	0.33	80037820	26143	27.18	3065	3095	3050	3975	2145	3060	3061.54	1.63	1993	3146	3102	3066	3022	2986	3085	3005	73	915	500	1890	5	1	14655470	450	-27.17	1.04	12	0.18	-113.00	2942.00	5950	20240118	-48.40	2955	20240712	3.89	5950	-48.40	20240118	2955	3.89	20240712	5950	-48.40	20240118	2955	3.89	20240712	5.29	N	013810	500	73 억	238164	N	N	N	N
73	20240719	090311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3085	25	2	0.82	13684285	4471	4.65	3065	3095	3050	3975	2145	3060	3060.69	1.63	-235	3146	3102	3066	3022	2986	3085	3005	73	915	500	1890	5	1	14655470	452	-27.30	1.05	12	0.03	-113.00	2942.00	5950	20240118	-48.15	2955	20240712	4.40	5950	-48.15	20240118	2955	4.40	20240712	5950	-48.15	20240118	2955	4.40	20240712	5.29	N	013810	500	73 억	238164	N	N	N	N
74	20240718	160257	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3060	-50	5	-1.61	285377085	93353	58.33	3110	3110	3030	4040	2180	3110	3056.89	1.65	-4082	3173	3141	3103	3071	3033	3157	3087	73	930	500	1920	5	1	14655470	448	-27.08	1.04	12	0.64	-113.00	2942.00	5950	20240118	-48.57	2955	20240712	3.55	5950	-48.57	20240118	2955	3.55	20240712	5950	-48.57	20240118	2955	3.55	20240712	5.43	N	013810	500	73 억	242279	N	N	N	N
75	20240718	150300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3060	-50	5	-1.61	260974655	85372	53.34	3110	3110	3030	4040	2180	3110	3056.85	1.65	-2678	3173	3141	3103	3071	3033	3157	3087	73	930	500	1920	5	1	14655470	448	-27.08	1.04	12	0.58	-113.00	2942.00	5950	20240118	-48.57	2955	20240712	3.55	5950	-48.57	20240118	2955	3.55	20240712	5950	-48.57	20240118	2955	3.55	20240712	5.43	N	013810	500	73 억	242279	N	N	N	N
76	20240718	140258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3055	-55	5	-1.77	216718945	70862	44.27	3110	3110	3030	4040	2180	3110	3058.25	1.65	-5183	3173	3141	3103	3071	3033	3157	3087	73	930	500	1920	5	1	14655470	448	-27.04	1.04	12	0.48	-113.00	2942.00	5950	20240118	-48.66	2955	20240712	3.38	5950	-48.66	20240118	2955	3.38	20240712	5950	-48.66	20240118	2955	3.38	20240712	5.43	N	013810	500	73 억	242279	N	N	N	N
77	20240718	130258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3065	-45	5	-1.45	187605985	61358	38.34	3110	3110	3030	4040	2180	3110	3057.48	1.65	-1641	3173	3141	3103	3071	3033	3157	3087	73	930	500	1920	5	1	14655470	449	-27.12	1.04	12	0.42	-113.00	2942.00	5950	20240118	-48.49	2955	20240712	3.72	5950	-48.49	20240118	2955	3.72	20240712	5950	-48.49	20240118	2955	3.72	20240712	5.43	N	013810	500	73 억	242279	N	N	N	N
78	20240718	120258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3085	-25	5	-0.80	173088040	56614	35.37	3110	3110	3030	4040	2180	3110	3057.24	1.65	-2548	3173	3141	3103	3071	3033	3157	3087	73	930	500	1920	5	1	14655470	452	-27.30	1.05	12	0.39	-113.00	2942.00	5950	20240118	-48.15	2955	20240712	4.40	5950	-48.15	20240118	2955	4.40	20240712	5950	-48.15	20240118	2955	4.40	20240712	5.43	N	013810	500	73 억	242279	N	N	N	N
79	20240718	110259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3045	-65	5	-2.09	120855300	39583	24.73	3110	3110	3030	4040	2180	3110	3053.07	1.65	-3362	3173	3141	3103	3071	3033	3157	3087	73	930	500	1920	5	1	14655470	446	-26.95	1.04	12	0.27	-113.00	2942.00	5950	20240118	-48.82	2955	20240712	3.05	5950	-48.82	20240118	2955	3.05	20240712	5950	-48.82	20240118	2955	3.05	20240712	5.43	N	013810	500	73 억	242279	N	N	N	N
80	20240718	100300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3060	-50	5	-1.61	78451350	25682	16.05	3110	3110	3030	4040	2180	3110	3054.51	1.65	-3367	3173	3141	3103	3071	3033	3157	3087	73	930	500	1920	5	1	14655470	448	-27.08	1.04	12	0.18	-113.00	2942.00	5950	20240118	-48.57	2955	20240712	3.55	5950	-48.57	20240118	2955	3.55	20240712	5950	-48.57	20240118	2955	3.55	20240712	5.43	N	013810	500	73 억	242279	N	N	N	N
81	20240718	090300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3060	-50	5	-1.61	8696835	2814	1.76	3110	3110	3060	4040	2180	3110	3089.84	1.65	-1107	3173	3141	3103	3071	3033	3157	3087	73	930	500	1920	5	1	14655470	448	-27.08	1.04	12	0.02	-113.00	2942.00	5950	20240118	-48.57	2955	20240712	3.55	5950	-48.57	20240118	2955	3.55	20240712	5950	-48.57	20240118	2955	3.55	20240712	5.43	N	013810	500	73 억	242279	N	N	N	N
82	20240717	160308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3110	5	2	0.16	495748575	159657	58.86	3100	3135	3065	4035	2175	3105	3105.08	1.54	16014	3201	3152	3086	3037	2971	3177	3062	73	930	500	1920	5	1	14655470	456	-27.52	1.06	12	1.09	-113.00	2942.00	5950	20240118	-47.73	2955	20240712	5.25	5950	-47.73	20240118	2955	5.25	20240712	5950	-47.73	20240118	2955	5.25	20240712	5.36	N	013810	500	73 억	226217	N	N	N	N
83	20240717	150310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3100	-5	5	-0.16	462320055	148869	54.88	3100	3135	3065	4035	2175	3105	3105.55	1.54	14290	3201	3152	3086	3037	2971	3177	3062	73	930	500	1920	5	1	14655470	454	-27.43	1.05	12	1.02	-113.00	2942.00	5950	20240118	-47.90	2955	20240712	4.91	5950	-47.90	20240118	2955	4.91	20240712	5950	-47.90	20240118	2955	4.91	20240712	5.36	N	013810	500	73 억	226217	N	N	N	N
84	20240717	140310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3115	10	2	0.32	425589550	137023	50.51	3100	3135	3065	4035	2175	3105	3105.97	1.54	13040	3201	3152	3086	3037	2971	3177	3062	73	930	500	1920	5	1	14655470	457	-27.57	1.06	12	0.93	-113.00	2942.00	5950	20240118	-47.65	2955	20240712	5.41	5950	-47.65	20240118	2955	5.41	20240712	5950	-47.65	20240118	2955	5.41	20240712	5.36	N	013810	500	73 억	226217	N	N	N	N
85	20240717	130310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3130	25	2	0.81	360082190	115994	42.76	3100	3135	3065	4035	2175	3105	3104.32	1.54	15411	3201	3152	3086	3037	2971	3177	3062	73	930	500	1920	5	1	14655470	459	-27.70	1.06	12	0.79	-113.00	2942.00	5950	20240118	-47.39	2955	20240712	5.92	5950	-47.39	20240118	2955	5.92	20240712	5950	-47.39	20240118	2955	5.92	20240712	5.36	N	013810	500	73 억	226217	N	N	N	N
86	20240717	120309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3120	15	2	0.48	265624170	85653	31.58	3100	3135	3065	4035	2175	3105	3101.17	1.54	12685	3201	3152	3086	3037	2971	3177	3062	73	930	500	1920	5	1	14655470	457	-27.61	1.06	12	0.58	-113.00	2942.00	5950	20240118	-47.56	2955	20240712	5.58	5950	-47.56	20240118	2955	5.58	20240712	5950	-47.56	20240118	2955	5.58	20240712	5.36	N	013810	500	73 억	226217	N	N	N	N
87	20240717	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3115	10	2	0.32	222546330	71821	26.48	3100	3135	3065	4035	2175	3105	3098.62	1.54	11857	3201	3152	3086	3037	2971	3177	3062	73	930	500	1920	5	1	14655470	457	-27.57	1.06	12	0.49	-113.00	2942.00	5950	20240118	-47.65	2955	20240712	5.41	5950	-47.65	20240118	2955	5.41	20240712	5950	-47.65	20240118	2955	5.41	20240712	5.36	N	013810	500	73 억	226217	N	N	N	N
88	20240717	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3100	-5	5	-0.16	97523575	31562	11.64	3100	3105	3065	4035	2175	3105	3089.90	1.54	1396	3201	3152	3086	3037	2971	3177	3062	73	930	500	1920	5	1	14655470	454	-27.43	1.05	12	0.22	-113.00	2942.00	5950	20240118	-47.90	2955	20240712	4.91	5950	-47.90	20240118	2955	4.91	20240712	5950	-47.90	20240118	2955	4.91	20240712	5.36	N	013810	500	73 억	226217	N	N	N	N
89	20240717	090245	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3085	-20	5	-0.64	34414895	11132	4.10	3100	3105	3085	4035	2175	3105	3091.51	1.54	1351	3201	3152	3086	3037	2971	3177	3062	73	930	500	1920	5	1	14655470	452	-27.30	1.05	12	0.08	-113.00	2942.00	5950	20240118	-48.15	2955	20240712	4.40	5950	-48.15	20240118	2955	4.40	20240712	5950	-48.15	20240118	2955	4.40	20240712	5.36	N	013810	500	73 억	226217	N	N	N	N
90	20240716	160310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3105	35	2	1.14	830441065	270738	59.40	3040	3135	3020	3990	2150	3070	3067.29	1.31	33874	3150	3110	3075	3035	3000	3092	3017	73	920	500	1900	5	1	14655470	455	-27.48	1.06	12	1.85	-113.00	2942.00	5950	20240118	-47.82	2955	20240712	5.08	5950	-47.82	20240118	2955	5.08	20240712	5950	-47.82	20240118	2955	5.08	20240712	5.53	N	013810	500	73 억	191488	N	N	N	N
91	20240716	150313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3130	60	2	1.95	771464475	251713	55.23	3040	3135	3020	3990	2150	3070	3064.84	1.31	33235	3150	3110	3075	3035	3000	3092	3017	73	920	500	1900	5	1	14655470	459	-27.70	1.06	12	1.72	-113.00	2942.00	5950	20240118	-47.39	2955	20240712	5.92	5950	-47.39	20240118	2955	5.92	20240712	5950	-47.39	20240118	2955	5.92	20240712	5.53	N	013810	500	73 억	191488	N	N	N	N
92	20240716	140312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3055	-15	5	-0.49	552940135	181060	39.73	3040	3090	3020	3990	2150	3070	3053.83	1.31	17753	3150	3110	3075	3035	3000	3092	3017	73	920	500	1900	5	1	14655470	448	-27.04	1.04	12	1.24	-113.00	2942.00	5950	20240118	-48.66	2955	20240712	3.38	5950	-48.66	20240118	2955	3.38	20240712	5950	-48.66	20240118	2955	3.38	20240712	5.53	N	013810	500	73 억	191488	N	N	N	N
93	20240716	130311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3070	0	3	0.00	508176555	166426	36.52	3040	3090	3020	3990	2150	3070	3053.38	1.31	13091	3150	3110	3075	3035	3000	3092	3017	73	920	500	1900	5	1	14655470	450	-27.17	1.04	12	1.14	-113.00	2942.00	5950	20240118	-48.40	2955	20240712	3.89	5950	-48.40	20240118	2955	3.89	20240712	5950	-48.40	20240118	2955	3.89	20240712	5.53	N	013810	500	73 억	191488	N	N	N	N
94	20240716	120311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3060	-10	5	-0.33	457331070	149802	32.87	3040	3090	3020	3990	2150	3070	3052.80	1.31	12134	3150	3110	3075	3035	3000	3092	3017	73	920	500	1900	5	1	14655470	448	-27.08	1.04	12	1.02	-113.00	2942.00	5950	20240118	-48.57	2955	20240712	3.55	5950	-48.57	20240118	2955	3.55	20240712	5950	-48.57	20240118	2955	3.55	20240712	5.53	N	013810	500	73 억	191488	N	N	N	N
95	20240716	110311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3035	-35	5	-1.14	428982245	140507	30.83	3040	3090	3020	3990	2150	3070	3053.00	1.31	13774	3150	3110	3075	3035	3000	3092	3017	73	920	500	1900	5	1	14655470	445	-26.86	1.03	12	0.96	-113.00	2942.00	5950	20240118	-48.99	2955	20240712	2.71	5950	-48.99	20240118	2955	2.71	20240712	5950	-48.99	20240118	2955	2.71	20240712	5.53	N	013810	500	73 억	191488	N	N	N	N
96	20240716	100311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3040	-30	5	-0.98	283334160	92617	20.32	3040	3090	3040	3990	2150	3070	3059.10	1.31	5950	3150	3110	3075	3035	3000	3092	3017	73	920	500	1900	5	1	14655470	446	-26.90	1.03	12	0.63	-113.00	2942.00	5950	20240118	-48.91	2955	20240712	2.88	5950	-48.91	20240118	2955	2.88	20240712	5950	-48.91	20240118	2955	2.88	20240712	5.53	N	013810	500	73 억	191488	N	N	N	N
97	20240716	090310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3050	-20	5	-0.65	69969555	22984	5.04	3040	3070	3040	3990	2150	3070	3043.27	1.31	3857	3150	3110	3075	3035	3000	3092	3017	73	920	500	1900	5	1	14655470	447	-26.99	1.04	12	0.16	-113.00	2942.00	5950	20240118	-48.74	2955	20240712	3.21	5950	-48.74	20240118	2955	3.21	20240712	5950	-48.74	20240118	2955	3.21	20240712	5.53	N	013810	500	73 억	191488	N	N	N	N
98	20240715	160307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3070	30	2	0.99	1390236870	452477	154.58	3075	3115	3040	3950	2130	3040	3072.51	0.67	92779	3116	3077	3016	2977	2916	3097	2997	73	910	500	1880	5	1	14655470	450	-27.17	1.04	12	3.09	-113.00	2942.00	5950	20240118	-48.40	2955	20240712	3.89	5950	-48.40	20240118	2955	3.89	20240712	5950	-48.40	20240118	2955	3.89	20240712	5.29	N	013810	500	73 억	98828	N	N	N	N
99	20240715	150308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3065	25	2	0.82	1278361690	415877	142.08	3075	3115	3055	3950	2130	3040	3073.90	0.67	93409	3116	3077	3016	2977	2916	3097	2997	73	910	500	1880	5	1	14655470	449	-27.12	1.04	12	2.84	-113.00	2942.00	5950	20240118	-48.49	2955	20240712	3.72	5950	-48.49	20240118	2955	3.72	20240712	5950	-48.49	20240118	2955	3.72	20240712	5.29	N	013810	500	73 억	98828	N	N	N	N
100	20240715	140308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3065	25	2	0.82	1195193730	388723	132.80	3075	3115	3055	3950	2130	3040	3074.67	0.67	98917	3116	3077	3016	2977	2916	3097	2997	73	910	500	1880	5	1	14655470	449	-27.12	1.04	12	2.65	-113.00	2942.00	5950	20240118	-48.49	2955	20240712	3.72	5950	-48.49	20240118	2955	3.72	20240712	5950	-48.49	20240118	2955	3.72	20240712	5.29	N	013810	500	73 억	98828	N	N	N	N
101	20240715	130308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3065	25	2	0.82	1083531230	352358	120.38	3075	3115	3055	3950	2130	3040	3075.09	0.67	87127	3116	3077	3016	2977	2916	3097	2997	73	910	500	1880	5	1	14655470	449	-27.12	1.04	12	2.40	-113.00	2942.00	5950	20240118	-48.49	2955	20240712	3.72	5950	-48.49	20240118	2955	3.72	20240712	5950	-48.49	20240118	2955	3.72	20240712	5.29	N	013810	500	73 억	98828	N	N	N	N
102	20240715	120308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3075	35	2	1.15	1013780575	329654	112.62	3075	3115	3055	3950	2130	3040	3075.29	0.67	86931	3116	3077	3016	2977	2916	3097	2997	73	910	500	1880	5	1	14655470	451	-27.21	1.05	12	2.25	-113.00	2942.00	5950	20240118	-48.32	2955	20240712	4.06	5950	-48.32	20240118	2955	4.06	20240712	5950	-48.32	20240118	2955	4.06	20240712	5.29	N	013810	500	73 억	98828	N	N	N	N
103	20240715	110308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3055	15	2	0.49	799520880	259768	88.74	3075	3115	3055	3950	2130	3040	3077.84	0.67	83776	3116	3077	3016	2977	2916	3097	2997	73	910	500	1880	5	1	14655470	448	-27.04	1.04	12	1.77	-113.00	2942.00	5950	20240118	-48.66	2955	20240712	3.38	5950	-48.66	20240118	2955	3.38	20240712	5950	-48.66	20240118	2955	3.38	20240712	5.29	N	013810	500	73 억	98828	N	N	N	N
104	20240715	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3115	75	2	2.47	537589475	174661	59.67	3075	3115	3055	3950	2130	3040	3077.92	0.67	61094	3116	3077	3016	2977	2916	3097	2997	73	910	500	1880	5	1	14655470	457	-27.57	1.06	12	1.19	-113.00	2942.00	5950	20240118	-47.65	2955	20240712	5.41	5950	-47.65	20240118	2955	5.41	20240712	5950	-47.65	20240118	2955	5.41	20240712	5.29	N	013810	500	73 억	98828	N	N	N	N
105	20240715	090309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3090	50	2	1.64	53946670	17521	5.99	3075	3090	3075	3950	2130	3040	3079.12	0.67	5386	3116	3077	3016	2977	2916	3097	2997	73	910	500	1880	5	1	14655470	453	-27.35	1.05	12	0.12	-113.00	2942.00	5950	20240118	-48.07	2955	20240712	4.57	5950	-48.07	20240118	2955	4.57	20240712	5950	-48.07	20240118	2955	4.57	20240712	5.29	N	013810	500	73 억	98828	N	N	N	N
106	20240712	160306	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3040	5	2	0.16	878880275	291764	20.40	3035	3055	2955	3945	2125	3035	3012.08	0.37	45115	3568	3301	3168	2901	2768	3235	2835	73	910	500	1880	5	1	14655470	446	-26.90	1.03	12	1.99	-113.00	2942.00	5950	20240118	-48.91	2955	20240712	2.88	5950	-48.91	20240118	2955	2.88	20240712	5950	-48.91	20240118	2955	2.88	20240712	5.23	N	013810	500	73 억	53880	N	N	N	N
107	20240712	150307	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3025	-10	5	-0.33	806032670	267757	18.72	3035	3055	2955	3945	2125	3035	3010.31	0.37	44182	3568	3301	3168	2901	2768	3235	2835	73	910	500	1880	5	1	14655470	443	-26.77	1.03	12	1.83	-113.00	2942.00	5950	20240118	-49.16	2955	20240712	2.37	5950	-49.16	20240118	2955	2.37	20240712	5950	-49.16	20240118	2955	2.37	20240712	5.23	N	013810	500	73 억	53880	N	N	N	N
108	20240712	140309	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3020	-15	5	-0.49	661826165	219874	15.37	3035	3055	2955	3945	2125	3035	3010.02	0.37	7733	3568	3301	3168	2901	2768	3235	2835	73	910	500	1880	5	1	14655470	443	-26.73	1.03	12	1.50	-113.00	2942.00	5950	20240118	-49.24	2955	20240712	2.20	5950	-49.24	20240118	2955	2.20	20240712	5950	-49.24	20240118	2955	2.20	20240712	5.23	N	013810	500	73 억	53880	N	N	N	N
109	20240712	130307	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3020	-15	5	-0.49	624348265	207466	14.51	3035	3055	2955	3945	2125	3035	3009.39	0.37	7729	3568	3301	3168	2901	2768	3235	2835	73	910	500	1880	5	1	14655470	443	-26.73	1.03	12	1.42	-113.00	2942.00	5950	20240118	-49.24	2955	20240712	2.20	5950	-49.24	20240118	2955	2.20	20240712	5950	-49.24	20240118	2955	2.20	20240712	5.23	N	013810	500	73 억	53880	N	N	N	N
110	20240712	120307	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3025	-10	5	-0.33	553902415	184137	12.88	3035	3055	2955	3945	2125	3035	3008.09	0.37	9405	3568	3301	3168	2901	2768	3235	2835	73	910	500	1880	5	1	14655470	443	-26.77	1.03	12	1.26	-113.00	2942.00	5950	20240118	-49.16	2955	20240712	2.37	5950	-49.16	20240118	2955	2.37	20240712	5950	-49.16	20240118	2955	2.37	20240712	5.23	N	013810	500	73 억	53880	N	N	N	N
111	20240712	110306	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3000	-35	5	-1.15	476760850	158542	11.09	3035	3055	2955	3945	2125	3035	3007.15	0.37	7459	3568	3301	3168	2901	2768	3235	2835	73	910	500	1880	5	1	14655470	440	-26.55	1.02	12	1.08	-113.00	2942.00	5950	20240118	-49.58	2955	20240712	1.52	5950	-49.58	20240118	2955	1.52	20240712	5950	-49.58	20240118	2955	1.52	20240712	5.23	N	013810	500	73 억	53880	N	N	N	N
112	20240712	100308	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3000	-35	5	-1.15	411368815	136771	9.56	3035	3055	2955	3945	2125	3035	3007.71	0.37	6089	3568	3301	3168	2901	2768	3235	2835	73	910	500	1880	5	1	14655470	440	-26.55	1.02	12	0.93	-113.00	2942.00	5950	20240118	-49.58	2955	20240712	1.52	5950	-49.58	20240118	2955	1.52	20240712	5950	-49.58	20240118	2955	1.52	20240712	5.23	N	013810	500	73 억	53880	N	N	N	N
113	20240712	090306	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3040	5	2	0.16	52412150	17297	1.21	3035	3040	3015	3945	2125	3035	3030.12	0.37	117	3568	3301	3168	2901	2768	3235	2835	73	910	500	1880	5	1	14655470	446	-26.90	1.03	12	0.12	-113.00	2942.00	5950	20240118	-48.91	3015	20240712	0.83	5950	-48.91	20240118	3015	0.83	20240712	5950	-48.91	20240118	3015	0.83	20240712	5.23	N	013810	500	73 억	53880	N	N	N	N
114	20240711	160304	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3035	-430	5	-12.41	4430348745	1420023	838.95	3400	3435	3035	4500	2430	3465	3120.04	1.27	-132913	3608	3536	3488	3416	3368	3512	3392	73	1035	500	2140	5	1	14655470	445	-26.86	1.03	12	9.69	-113.00	2942.00	5950	20240118	-48.99	3035	20240711	0.00	5950	-48.99	20240118	3035	0.00	20240711	5950	-48.99	20240118	3035	0.00	20240711	5.31	N	013810	500	73 억	186820	N	N	N	N
115	20240711	150308	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3060	-405	5	-11.69	4190117930	1341126	792.34	3400	3435	3040	4500	2430	3465	3124.30	1.27	-130312	3608	3536	3488	3416	3368	3512	3392	73	1035	500	2140	5	1	14655470	448	-27.08	1.04	12	9.15	-113.00	2942.00	5950	20240118	-48.57	3040	20240711	0.66	5950	-48.57	20240118	3040	0.66	20240711	5950	-48.57	20240118	3040	0.66	20240711	5.31	N	013810	500	73 억	186820	N	N	N	N
116	20240711	140307	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3050	-415	5	-11.98	4013210360	1283255	758.15	3400	3435	3040	4500	2430	3465	3127.34	1.27	-117180	3608	3536	3488	3416	3368	3512	3392	73	1035	500	2140	5	1	14655470	447	-26.99	1.04	12	8.76	-113.00	2942.00	5950	20240118	-48.74	3040	20240711	0.33	5950	-48.74	20240118	3040	0.33	20240711	5950	-48.74	20240118	3040	0.33	20240711	5.31	N	013810	500	73 억	186820	N	N	N	N
117	20240711	130307	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3070	-395	5	-11.40	3550720720	1131874	668.71	3400	3435	3050	4500	2430	3465	3137.00	1.27	-70566	3608	3536	3488	3416	3368	3512	3392	73	1035	500	2140	5	1	14655470	450	-27.17	1.04	12	7.72	-113.00	2942.00	5950	20240118	-48.40	3050	20240711	0.66	5950	-48.40	20240118	3050	0.66	20240711	5950	-48.40	20240118	3050	0.66	20240711	5.31	N	013810	500	73 억	186820	N	N	N	N
118	20240711	120307	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3065	-400	5	-11.54	3295986470	1048849	619.66	3400	3435	3050	4500	2430	3465	3142.45	1.27	-39515	3608	3536	3488	3416	3368	3512	3392	73	1035	500	2140	5	1	14655470	449	-27.12	1.04	12	7.16	-113.00	2942.00	5950	20240118	-48.49	3050	20240711	0.49	5950	-48.49	20240118	3050	0.49	20240711	5950	-48.49	20240118	3050	0.49	20240711	5.31	N	013810	500	73 억	186820	N	N	N	N
119	20240711	110306	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3085	-380	5	-10.97	2916114535	925175	546.59	3400	3435	3050	4500	2430	3465	3151.93	1.27	-12949	3608	3536	3488	3416	3368	3512	3392	73	1035	500	2140	5	1	14655470	452	-27.30	1.05	12	6.31	-113.00	2942.00	5950	20240118	-48.15	3050	20240711	1.15	5950	-48.15	20240118	3050	1.15	20240711	5950	-48.15	20240118	3050	1.15	20240711	5.31	N	013810	500	73 억	186820	N	N	N	N
120	20240711	100305	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3125	-340	5	-9.81	2277560310	718755	424.64	3400	3435	3050	4500	2430	3465	3168.72	1.27	47176	3608	3536	3488	3416	3368	3512	3392	73	1035	500	2140	5	1	14655470	458	-27.65	1.06	12	4.90	-113.00	2942.00	5950	20240118	-47.48	3050	20240711	2.46	5950	-47.48	20240118	3050	2.46	20240711	5950	-47.48	20240118	3050	2.46	20240711	5.31	N	013810	500	73 억	186820	N	N	N	N
121	20240711	090304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3405	-60	5	-1.73	118915250	34960	20.65	3400	3435	3395	4500	2430	3465	3401.29	1.27	7725	3608	3536	3488	3416	3368	3512	3392	73	1035	500	2140	5	1	14655470	499	-30.13	1.16	12	0.24	-113.00	2942.00	5950	20240118	-42.77	3210	20231227	6.07	5950	-42.77	20240118	3295	3.34	20240102	5950	-42.77	20240118	3210	6.07	20231227	5.31	N	013810	500	73 억	186820	N	N	N	N
122	20240710	160305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3465	-85	5	-2.39	577223375	165314	320.67	3535	3560	3440	4615	2485	3550	3491.68	1.36	-12863	3623	3586	3563	3526	3503	3605	3545	73	1065	500	2200	5	1	14655470	508	-30.66	1.18	12	1.13	-113.00	2942.00	5950	20240118	-41.76	3210	20231227	7.94	5950	-41.76	20240118	3295	5.16	20240102	5950	-41.76	20240118	3210	7.94	20231227	5.39	N	013810	500	73 억	199702	N	N	N	N
123	20240710	150306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3470	-80	5	-2.25	549278400	157250	305.03	3535	3560	3440	4615	2485	3550	3493.03	1.36	-12332	3623	3586	3563	3526	3503	3605	3545	73	1065	500	2200	5	1	14655470	509	-30.71	1.18	12	1.07	-113.00	2942.00	5950	20240118	-41.68	3210	20231227	8.10	5950	-41.68	20240118	3295	5.31	20240102	5950	-41.68	20240118	3210	8.10	20231227	5.39	N	013810	500	73 억	199702	N	N	N	N
124	20240710	140305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3475	-75	5	-2.11	515727845	147592	286.30	3535	3560	3440	4615	2485	3550	3494.28	1.36	-12040	3623	3586	3563	3526	3503	3605	3545	73	1065	500	2200	5	1	14655470	509	-30.75	1.18	12	1.01	-113.00	2942.00	5950	20240118	-41.60	3210	20231227	8.26	5950	-41.60	20240118	3295	5.46	20240102	5950	-41.60	20240118	3210	8.26	20231227	5.39	N	013810	500	73 억	199702	N	N	N	N
125	20240710	130305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3480	-70	5	-1.97	484350160	138560	268.78	3535	3560	3440	4615	2485	3550	3495.60	1.36	-11983	3623	3586	3563	3526	3503	3605	3545	73	1065	500	2200	5	1	14655470	510	-30.80	1.18	12	0.95	-113.00	2942.00	5950	20240118	-41.51	3210	20231227	8.41	5950	-41.51	20240118	3295	5.61	20240102	5950	-41.51	20240118	3210	8.41	20231227	5.39	N	013810	500	73 억	199702	N	N	N	N
126	20240710	120304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3465	-85	5	-2.39	402751510	114991	223.06	3535	3560	3440	4615	2485	3550	3502.46	1.36	-13023	3623	3586	3563	3526	3503	3605	3545	73	1065	500	2200	5	1	14655470	508	-30.66	1.18	12	0.78	-113.00	2942.00	5950	20240118	-41.76	3210	20231227	7.94	5950	-41.76	20240118	3295	5.16	20240102	5950	-41.76	20240118	3210	7.94	20231227	5.39	N	013810	500	73 억	199702	N	N	N	N
127	20240710	110307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3515	-35	5	-0.99	158147685	44720	86.75	3535	3560	3510	4615	2485	3550	3536.40	1.36	-6609	3623	3586	3563	3526	3503	3605	3545	73	1065	500	2200	5	1	14655470	515	-31.11	1.19	12	0.31	-113.00	2942.00	5950	20240118	-40.92	3210	20231227	9.50	5950	-40.92	20240118	3295	6.68	20240102	5950	-40.92	20240118	3210	9.50	20231227	5.39	N	013810	500	73 억	199702	N	N	N	N
128	20240710	100302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3540	-10	5	-0.28	103335230	29160	56.56	3535	3560	3535	4615	2485	3550	3543.73	1.36	-2171	3623	3586	3563	3526	3503	3605	3545	73	1065	500	2200	5	1	14655470	519	-31.33	1.20	12	0.20	-113.00	2942.00	5950	20240118	-40.50	3210	20231227	10.28	5950	-40.50	20240118	3295	7.44	20240102	5950	-40.50	20240118	3210	10.28	20231227	5.39	N	013810	500	73 억	199702	N	N	N	N
129	20240710	090305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3545	-5	5	-0.14	13492115	3815	7.40	3535	3560	3535	4615	2485	3550	3536.60	1.36	951	3623	3586	3563	3526	3503	3605	3545	73	1065	500	2200	5	1	14655470	520	-31.37	1.20	12	0.03	-113.00	2942.00	5950	20240118	-40.42	3210	20231227	10.44	5950	-40.42	20240118	3295	7.59	20240102	5950	-40.42	20240118	3210	10.44	20231227	5.39	N	013810	500	73 억	199702	N	N	N	N
130	20240709	160305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3550	-20	5	-0.56	181991810	51194	85.92	3540	3600	3540	4640	2500	3570	3554.96	1.37	-838	3710	3640	3580	3510	3450	3675	3545	73	1070	500	2210	5	1	14655470	520	-31.42	1.21	12	0.35	-113.00	2942.00	5950	20240118	-40.34	3210	20231227	10.59	5950	-40.34	20240118	3295	7.74	20240102	5950	-40.34	20240118	3210	10.59	20231227	5.44	N	013810	500	73 억	200558	N	N	N	N
131	20240709	150305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3555	-15	5	-0.42	156034790	43871	73.63	3540	3600	3540	4640	2500	3570	3556.67	1.37	-179	3710	3640	3580	3510	3450	3675	3545	73	1070	500	2210	5	1	14655470	521	-31.46	1.21	12	0.30	-113.00	2942.00	5950	20240118	-40.25	3210	20231227	10.75	5950	-40.25	20240118	3295	7.89	20240102	5950	-40.25	20240118	3210	10.75	20231227	5.44	N	013810	500	73 억	200558	N	N	N	N
132	20240709	140305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3550	-20	5	-0.56	105138425	29515	49.53	3540	3600	3540	4640	2500	3570	3562.20	1.37	148	3710	3640	3580	3510	3450	3675	3545	73	1070	500	2210	5	1	14655470	520	-31.42	1.21	12	0.20	-113.00	2942.00	5950	20240118	-40.34	3210	20231227	10.59	5950	-40.34	20240118	3295	7.74	20240102	5950	-40.34	20240118	3210	10.59	20231227	5.44	N	013810	500	73 억	200558	N	N	N	N
133	20240709	130306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3575	5	2	0.14	53529625	14997	25.17	3540	3600	3540	4640	2500	3570	3569.36	1.37	-468	3710	3640	3580	3510	3450	3675	3545	73	1070	500	2210	5	1	14655470	524	-31.64	1.22	12	0.10	-113.00	2942.00	5950	20240118	-39.92	3210	20231227	11.37	5950	-39.92	20240118	3295	8.50	20240102	5950	-39.92	20240118	3210	11.37	20231227	5.44	N	013810	500	73 억	200558	N	N	N	N
134	20240709	120307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3570	0	3	0.00	50444950	14133	23.72	3540	3600	3540	4640	2500	3570	3569.30	1.37	-450	3710	3640	3580	3510	3450	3675	3545	73	1070	500	2210	5	1	14655470	523	-31.59	1.21	12	0.10	-113.00	2942.00	5950	20240118	-40.00	3210	20231227	11.21	5950	-40.00	20240118	3295	8.35	20240102	5950	-40.00	20240118	3210	11.21	20231227	5.44	N	013810	500	73 억	200558	N	N	N	N
135	20240709	110306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3570	0	3	0.00	38519035	10791	18.11	3540	3600	3540	4640	2500	3570	3569.55	1.37	-187	3710	3640	3580	3510	3450	3675	3545	73	1070	500	2210	5	1	14655470	523	-31.59	1.21	12	0.07	-113.00	2942.00	5950	20240118	-40.00	3210	20231227	11.21	5950	-40.00	20240118	3295	8.35	20240102	5950	-40.00	20240118	3210	11.21	20231227	5.44	N	013810	500	73 억	200558	N	N	N	N
136	20240709	100305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3585	15	2	0.42	26156945	7324	12.29	3540	3600	3540	4640	2500	3570	3571.40	1.37	-451	3710	3640	3580	3510	3450	3675	3545	73	1070	500	2210	5	1	14655470	525	-31.73	1.22	12	0.05	-113.00	2942.00	5950	20240118	-39.75	3210	20231227	11.68	5950	-39.75	20240118	3295	8.80	20240102	5950	-39.75	20240118	3210	11.68	20231227	5.44	N	013810	500	73 억	200558	N	N	N	N
137	20240709	090305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3570	0	3	0.00	3396690	959	1.61	3540	3570	3540	4640	2500	3570	3541.91	1.37	-97	3710	3640	3580	3510	3450	3675	3545	73	1070	500	2210	5	1	14655470	523	-31.59	1.21	12	0.01	-113.00	2942.00	5950	20240118	-40.00	3210	20231227	11.21	5950	-40.00	20240118	3295	8.35	20240102	5950	-40.00	20240118	3210	11.21	20231227	5.44	N	013810	500	73 억	200558	N	N	N	N
138	20240708	160303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3570	40	2	1.13	211147760	59387	50.36	3525	3650	3520	4585	2475	3530	3555.45	1.32	7311	3610	3570	3545	3505	3480	3557	3492	73	1055	500	2180	5	1	14655470	523	-31.59	1.21	12	0.41	-113.00	2942.00	5950	20240118	-40.00	3210	20231227	11.21	5950	-40.00	20240118	3295	8.35	20240102	5950	-40.00	20240118	3210	11.21	20231227	5.56	N	013810	500	73 억	193275	N	N	N	N
139	20240708	150304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3570	40	2	1.13	186867640	52579	44.59	3525	3650	3520	4585	2475	3530	3554.04	1.32	5746	3610	3570	3545	3505	3480	3557	3492	73	1055	500	2180	5	1	14655470	523	-31.59	1.21	12	0.36	-113.00	2942.00	5950	20240118	-40.00	3210	20231227	11.21	5950	-40.00	20240118	3295	8.35	20240102	5950	-40.00	20240118	3210	11.21	20231227	5.56	N	013810	500	73 억	193275	N	N	N	N
140	20240708	140305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3565	35	2	0.99	113651015	32082	27.21	3525	3570	3520	4585	2475	3530	3542.52	1.32	1967	3610	3570	3545	3505	3480	3557	3492	73	1055	500	2180	5	1	14655470	522	-31.55	1.21	12	0.22	-113.00	2942.00	5950	20240118	-40.08	3210	20231227	11.06	5950	-40.08	20240118	3295	8.19	20240102	5950	-40.08	20240118	3210	11.06	20231227	5.56	N	013810	500	73 억	193275	N	N	N	N
141	20240708	130303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3570	40	2	1.13	102686330	29004	24.60	3525	3570	3520	4585	2475	3530	3540.42	1.32	2022	3610	3570	3545	3505	3480	3557	3492	73	1055	500	2180	5	1	14655470	523	-31.59	1.21	12	0.20	-113.00	2942.00	5950	20240118	-40.00	3210	20231227	11.21	5950	-40.00	20240118	3295	8.35	20240102	5950	-40.00	20240118	3210	11.21	20231227	5.56	N	013810	500	73 억	193275	N	N	N	N
142	20240708	120304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3545	15	2	0.42	98979185	27962	23.71	3525	3570	3520	4585	2475	3530	3539.77	1.32	1848	3610	3570	3545	3505	3480	3557	3492	73	1055	500	2180	5	1	14655470	520	-31.37	1.20	12	0.19	-113.00	2942.00	5950	20240118	-40.42	3210	20231227	10.44	5950	-40.42	20240118	3295	7.59	20240102	5950	-40.42	20240118	3210	10.44	20231227	5.56	N	013810	500	73 억	193275	N	N	N	N
143	20240708	110302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3555	25	2	0.71	92983790	26275	22.28	3525	3555	3520	4585	2475	3530	3538.87	1.32	1886	3610	3570	3545	3505	3480	3557	3492	73	1055	500	2180	5	1	14655470	521	-31.46	1.21	12	0.18	-113.00	2942.00	5950	20240118	-40.25	3210	20231227	10.75	5950	-40.25	20240118	3295	7.89	20240102	5950	-40.25	20240118	3210	10.75	20231227	5.56	N	013810	500	73 억	193275	N	N	N	N
144	20240708	100303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3555	25	2	0.71	61399290	17361	14.72	3525	3555	3520	4585	2475	3530	3536.62	1.32	2649	3610	3570	3545	3505	3480	3557	3492	73	1055	500	2180	5	1	14655470	521	-31.46	1.21	12	0.12	-113.00	2942.00	5950	20240118	-40.25	3210	20231227	10.75	5950	-40.25	20240118	3295	7.89	20240102	5950	-40.25	20240118	3210	10.75	20231227	5.56	N	013810	500	73 억	193275	N	N	N	N
145	20240708	090304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3525	-5	5	-0.14	9063335	2571	2.18	3525	3545	3525	4585	2475	3530	3525.22	1.32	-161	3610	3570	3545	3505	3480	3557	3492	73	1055	500	2180	5	1	14655470	517	-31.19	1.20	12	0.02	-113.00	2942.00	5950	20240118	-40.76	3210	20231227	9.81	5950	-40.76	20240118	3295	6.98	20240102	5950	-40.76	20240118	3210	9.81	20231227	5.56	N	013810	500	73 억	193275	N	N	N	N
146	20240705	160302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3530	-55	5	-1.53	403054345	113696	165.48	3550	3585	3520	4660	2510	3585	3545.02	1.39	-11010	3728	3656	3608	3536	3488	3692	3572	73	1075	500	2220	5	1	14655470	517	-31.24	1.20	12	0.78	-113.00	2942.00	5950	20240118	-40.67	3210	20231227	9.97	5950	-40.67	20240118	3295	7.13	20240102	5950	-40.67	20240118	3210	9.97	20231227	5.66	N	013810	500	73 억	204312	N	N	N	N
147	20240705	150304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3545	-40	5	-1.12	378233945	106676	155.26	3550	3585	3520	4660	2510	3585	3545.63	1.39	-10015	3728	3656	3608	3536	3488	3692	3572	73	1075	500	2220	5	1	14655470	520	-31.37	1.20	12	0.73	-113.00	2942.00	5950	20240118	-40.42	3210	20231227	10.44	5950	-40.42	20240118	3295	7.59	20240102	5950	-40.42	20240118	3210	10.44	20231227	5.66	N	013810	500	73 억	204312	N	N	N	N
148	20240705	140304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3540	-45	5	-1.26	295401540	83274	121.20	3550	3585	3520	4660	2510	3585	3547.34	1.39	-17407	3728	3656	3608	3536	3488	3692	3572	73	1075	500	2220	5	1	14655470	519	-31.33	1.20	12	0.57	-113.00	2942.00	5950	20240118	-40.50	3210	20231227	10.28	5950	-40.50	20240118	3295	7.44	20240102	5950	-40.50	20240118	3210	10.28	20231227	5.66	N	013810	500	73 억	204312	N	N	N	N
149	20240705	130302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3535	-50	5	-1.39	274048345	77231	112.41	3550	3585	3520	4660	2510	3585	3548.42	1.39	-16458	3728	3656	3608	3536	3488	3692	3572	73	1075	500	2220	5	1	14655470	518	-31.28	1.20	12	0.53	-113.00	2942.00	5950	20240118	-40.59	3210	20231227	10.12	5950	-40.59	20240118	3295	7.28	20240102	5950	-40.59	20240118	3210	10.12	20231227	5.66	N	013810	500	73 억	204312	N	N	N	N
150	20240705	120303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3530	-55	5	-1.53	222520675	62624	91.15	3550	3585	3525	4660	2510	3585	3553.28	1.39	-14704	3728	3656	3608	3536	3488	3692	3572	73	1075	500	2220	5	1	14655470	517	-31.24	1.20	12	0.43	-113.00	2942.00	5950	20240118	-40.67	3210	20231227	9.97	5950	-40.67	20240118	3295	7.13	20240102	5950	-40.67	20240118	3210	9.97	20231227	5.66	N	013810	500	73 억	204312	N	N	N	N
151	20240705	110302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3565	-20	5	-0.56	140498805	39467	57.44	3550	3585	3550	4660	2510	3585	3559.90	1.39	-7757	3728	3656	3608	3536	3488	3692	3572	73	1075	500	2220	5	1	14655470	522	-31.55	1.21	12	0.27	-113.00	2942.00	5950	20240118	-40.08	3210	20231227	11.06	5950	-40.08	20240118	3295	8.19	20240102	5950	-40.08	20240118	3210	11.06	20231227	5.66	N	013810	500	73 억	204312	N	N	N	N
152	20240705	100302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3580	-5	5	-0.14	92208665	25925	37.73	3550	3585	3550	4660	2510	3585	3556.74	1.39	1705	3728	3656	3608	3536	3488	3692	3572	73	1075	500	2220	5	1	14655470	525	-31.68	1.22	12	0.18	-113.00	2942.00	5950	20240118	-39.83	3210	20231227	11.53	5950	-39.83	20240118	3295	8.65	20240102	5950	-39.83	20240118	3210	11.53	20231227	5.66	N	013810	500	73 억	204312	N	N	N	N
153	20240705	090303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3555	-30	5	-0.84	22479325	6331	9.21	3550	3585	3550	4660	2510	3585	3550.65	1.39	1268	3728	3656	3608	3536	3488	3692	3572	73	1075	500	2220	5	1	14655470	521	-31.46	1.21	12	0.04	-113.00	2942.00	5950	20240118	-40.25	3210	20231227	10.75	5950	-40.25	20240118	3295	7.89	20240102	5950	-40.25	20240118	3210	10.75	20231227	5.66	N	013810	500	73 억	204312	N	N	N	N
154	20240704	160301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3585	-15	5	-0.42	241845750	67290	43.30	3560	3680	3560	4680	2520	3600	3594.13	1.40	-965	3736	3667	3616	3547	3496	3642	3522	73	1080	500	2230	5	1	14655470	525	-31.73	1.22	12	0.46	-113.00	2942.00	5950	20240118	-39.75	3210	20231227	11.68	5950	-39.75	20240118	3295	8.80	20240102	5950	-39.75	20240118	3210	11.68	20231227	5.73	N	013810	500	73 억	204937	N	N	N	N
155	20240704	150303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3600	0	3	0.00	211323880	58780	37.83	3560	3680	3560	4680	2520	3600	3595.17	1.40	1020	3736	3667	3616	3547	3496	3642	3522	73	1080	500	2230	5	1	14655470	528	-31.86	1.22	12	0.40	-113.00	2942.00	5950	20240118	-39.50	3210	20231227	12.15	5950	-39.50	20240118	3295	9.26	20240102	5950	-39.50	20240118	3210	12.15	20231227	5.73	N	013810	500	73 억	204937	N	N	N	N
156	20240704	140302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3600	0	3	0.00	160682780	44681	28.75	3560	3680	3560	4680	2520	3600	3596.22	1.40	1124	3736	3667	3616	3547	3496	3642	3522	73	1080	500	2230	5	1	14655470	528	-31.86	1.22	12	0.30	-113.00	2942.00	5950	20240118	-39.50	3210	20231227	12.15	5950	-39.50	20240118	3295	9.26	20240102	5950	-39.50	20240118	3210	12.15	20231227	5.73	N	013810	500	73 억	204937	N	N	N	N
157	20240704	130303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3590	-10	5	-0.28	136238030	37880	24.38	3560	3680	3560	4680	2520	3600	3596.57	1.40	1124	3736	3667	3616	3547	3496	3642	3522	73	1080	500	2230	5	1	14655470	526	-31.77	1.22	12	0.26	-113.00	2942.00	5950	20240118	-39.66	3210	20231227	11.84	5950	-39.66	20240118	3295	8.95	20240102	5950	-39.66	20240118	3210	11.84	20231227	5.73	N	013810	500	73 억	204937	N	N	N	N
158	20240704	120302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3600	0	3	0.00	96378025	26765	17.22	3560	3680	3560	4680	2520	3600	3600.90	1.40	1935	3736	3667	3616	3547	3496	3642	3522	73	1080	500	2230	5	1	14655470	528	-31.86	1.22	12	0.18	-113.00	2942.00	5950	20240118	-39.50	3210	20231227	12.15	5950	-39.50	20240118	3295	9.26	20240102	5950	-39.50	20240118	3210	12.15	20231227	5.73	N	013810	500	73 억	204937	N	N	N	N
159	20240704	110302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3625	25	2	0.69	71387710	19812	12.75	3560	3680	3560	4680	2520	3600	3603.26	1.40	3555	3736	3667	3616	3547	3496	3642	3522	73	1080	500	2230	5	1	14655470	531	-32.08	1.23	12	0.14	-113.00	2942.00	5950	20240118	-39.08	3210	20231227	12.93	5950	-39.08	20240118	3295	10.02	20240102	5950	-39.08	20240118	3210	12.93	20231227	5.73	N	013810	500	73 억	204937	N	N	N	N
160	20240704	100302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3625	25	2	0.69	47543475	13215	8.50	3560	3680	3560	4680	2520	3600	3597.69	1.40	2694	3736	3667	3616	3547	3496	3642	3522	73	1080	500	2230	5	1	14655470	531	-32.08	1.23	12	0.09	-113.00	2942.00	5950	20240118	-39.08	3210	20231227	12.93	5950	-39.08	20240118	3295	10.02	20240102	5950	-39.08	20240118	3210	12.93	20231227	5.73	N	013810	500	73 억	204937	N	N	N	N
161	20240704	090302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3600	0	3	0.00	18233520	5097	3.28	3560	3600	3560	4680	2520	3600	3577.30	1.40	2324	3736	3667	3616	3547	3496	3642	3522	73	1080	500	2230	5	1	14655470	528	-31.86	1.22	12	0.03	-113.00	2942.00	5950	20240118	-39.50	3210	20231227	12.15	5950	-39.50	20240118	3295	9.26	20240102	5950	-39.50	20240118	3210	12.15	20231227	5.73	N	013810	500	73 억	204937	N	N	N	N
162	20240703	160300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3600	-75	5	-2.04	548749695	151821	108.25	3675	3685	3565	4775	2575	3675	3614.45	1.41	-1400	3795	3735	3680	3620	3565	3707	3592	73	1100	500	2270	5	1	14655470	528	-31.86	1.22	12	1.04	-113.00	2942.00	5950	20240118	-39.50	3210	20231227	12.15	5950	-39.50	20240118	3295	9.26	20240102	5950	-39.50	20240118	3210	12.15	20231227	5.79	N	013810	500	73 억	206044	N	N	N	N
163	20240703	150302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3600	-75	5	-2.04	505858090	139880	99.74	3675	3685	3565	4775	2575	3675	3616.37	1.41	-1510	3795	3735	3680	3620	3565	3707	3592	73	1100	500	2270	5	1	14655470	528	-31.86	1.22	12	0.95	-113.00	2942.00	5950	20240118	-39.50	3210	20231227	12.15	5950	-39.50	20240118	3295	9.26	20240102	5950	-39.50	20240118	3210	12.15	20231227	5.79	N	013810	500	73 억	206044	N	N	N	N
164	20240703	140302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3600	-75	5	-2.04	327665355	90127	64.26	3675	3685	3590	4775	2575	3675	3635.60	1.41	-21001	3795	3735	3680	3620	3565	3707	3592	73	1100	500	2270	5	1	14655470	528	-31.86	1.22	12	0.61	-113.00	2942.00	5950	20240118	-39.50	3210	20231227	12.15	5950	-39.50	20240118	3295	9.26	20240102	5950	-39.50	20240118	3210	12.15	20231227	5.79	N	013810	500	73 억	206044	N	N	N	N
165	20240703	130302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3640	-35	5	-0.95	225785660	61924	44.15	3675	3685	3625	4775	2575	3675	3646.17	1.41	-14177	3795	3735	3680	3620	3565	3707	3592	73	1100	500	2270	5	1	14655470	533	-32.21	1.24	12	0.42	-113.00	2942.00	5950	20240118	-38.82	3210	20231227	13.40	5950	-38.82	20240118	3295	10.47	20240102	5950	-38.82	20240118	3210	13.40	20231227	5.79	N	013810	500	73 억	206044	N	N	N	N
166	20240703	120301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3630	-45	5	-1.22	204493140	56072	39.98	3675	3685	3625	4775	2575	3675	3646.97	1.41	-11696	3795	3735	3680	3620	3565	3707	3592	73	1100	500	2270	5	1	14655470	532	-32.12	1.23	12	0.38	-113.00	2942.00	5950	20240118	-38.99	3210	20231227	13.08	5950	-38.99	20240118	3295	10.17	20240102	5950	-38.99	20240118	3210	13.08	20231227	5.79	N	013810	500	73 억	206044	N	N	N	N
167	20240703	110302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3645	-30	5	-0.82	145289630	39771	28.36	3675	3685	3635	4775	2575	3675	3653.16	1.41	-9876	3795	3735	3680	3620	3565	3707	3592	73	1100	500	2270	5	1	14655470	534	-32.26	1.24	12	0.27	-113.00	2942.00	5950	20240118	-38.74	3210	20231227	13.55	5950	-38.74	20240118	3295	10.62	20240102	5950	-38.74	20240118	3210	13.55	20231227	5.79	N	013810	500	73 억	206044	N	N	N	N
168	20240703	100302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3675	0	3	0.00	70157985	19139	13.65	3675	3685	3650	4775	2575	3675	3665.71	1.41	-3764	3795	3735	3680	3620	3565	3707	3592	73	1100	500	2270	5	1	14655470	539	-32.52	1.25	12	0.13	-113.00	2942.00	5950	20240118	-38.24	3210	20231227	14.49	5950	-38.24	20240118	3295	11.53	20240102	5950	-38.24	20240118	3210	14.49	20231227	5.79	N	013810	500	73 억	206044	N	N	N	N
169	20240703	090301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3655	-20	5	-0.54	7329255	1998	1.42	3675	3675	3655	4775	2575	3675	3668.30	1.41	503	3795	3735	3680	3620	3565	3707	3592	73	1100	500	2270	5	1	14655470	536	-32.35	1.24	12	0.01	-113.00	2942.00	5950	20240118	-38.57	3210	20231227	13.86	5950	-38.57	20240118	3295	10.93	20240102	5950	-38.57	20240118	3210	13.86	20231227	5.79	N	013810	500	73 억	206044	N	N	N	N
170	20240702	160300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3675	-65	5	-1.74	510174610	138992	126.89	3730	3740	3625	4860	2620	3740	3670.53	1.56	-22330	3796	3767	3746	3717	3696	3757	3707	73	1120	500	2310	5	1	14655470	539	-32.52	1.25	12	0.95	-113.00	2942.00	5950	20240118	-38.24	3210	20231227	14.49	5950	-38.24	20240118	3295	11.53	20240102	5950	-38.24	20240118	3210	14.49	20231227	5.81	N	013810	500	73 억	228291	N	N	N	N
171	20240702	150300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3670	-70	5	-1.87	484837180	132084	120.59	3730	3740	3625	4860	2620	3740	3670.67	1.56	-22533	3796	3767	3746	3717	3696	3757	3707	73	1120	500	2310	5	1	14655470	538	-32.48	1.25	12	0.90	-113.00	2942.00	5950	20240118	-38.32	3210	20231227	14.33	5950	-38.32	20240118	3295	11.38	20240102	5950	-38.32	20240118	3210	14.33	20231227	5.81	N	013810	500	73 억	228291	N	N	N	N
172	20240702	140301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3675	-65	5	-1.74	462973210	126121	115.14	3730	3740	3625	4860	2620	3740	3670.87	1.56	-23229	3796	3767	3746	3717	3696	3757	3707	73	1120	500	2310	5	1	14655470	539	-32.52	1.25	12	0.86	-113.00	2942.00	5950	20240118	-38.24	3210	20231227	14.49	5950	-38.24	20240118	3295	11.53	20240102	5950	-38.24	20240118	3210	14.49	20231227	5.81	N	013810	500	73 억	228291	N	N	N	N
173	20240702	130301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3675	-65	5	-1.74	434780640	118437	108.13	3730	3740	3625	4860	2620	3740	3670.99	1.56	-24120	3796	3767	3746	3717	3696	3757	3707	73	1120	500	2310	5	1	14655470	539	-32.52	1.25	12	0.81	-113.00	2942.00	5950	20240118	-38.24	3210	20231227	14.49	5950	-38.24	20240118	3295	11.53	20240102	5950	-38.24	20240118	3210	14.49	20231227	5.81	N	013810	500	73 억	228291	N	N	N	N
174	20240702	120302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3690	-50	5	-1.34	380050695	103537	94.52	3730	3740	3625	4860	2620	3740	3670.68	1.56	-27072	3796	3767	3746	3717	3696	3757	3707	73	1120	500	2310	5	1	14655470	541	-32.65	1.25	12	0.71	-113.00	2942.00	5950	20240118	-37.98	3210	20231227	14.95	5950	-37.98	20240118	3295	11.99	20240102	5950	-37.98	20240118	3210	14.95	20231227	5.81	N	013810	500	73 억	228291	N	N	N	N
175	20240702	110300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3660	-80	5	-2.14	340836425	92847	84.76	3730	3740	3625	4860	2620	3740	3670.95	1.56	-29165	3796	3767	3746	3717	3696	3757	3707	73	1120	500	2310	5	1	14655470	536	-32.39	1.24	12	0.63	-113.00	2942.00	5950	20240118	-38.49	3210	20231227	14.02	5950	-38.49	20240118	3295	11.08	20240102	5950	-38.49	20240118	3210	14.02	20231227	5.81	N	013810	500	73 억	228291	N	N	N	N
176	20240702	100301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3655	-85	5	-2.27	266396755	72492	66.18	3730	3740	3625	4860	2620	3740	3674.84	1.56	-25358	3796	3767	3746	3717	3696	3757	3707	73	1120	500	2310	5	1	14655470	536	-32.35	1.24	12	0.49	-113.00	2942.00	5950	20240118	-38.57	3210	20231227	13.86	5950	-38.57	20240118	3295	10.93	20240102	5950	-38.57	20240118	3210	13.86	20231227	5.81	N	013810	500	73 억	228291	N	N	N	N
177	20240702	090301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3730	-10	5	-0.27	4013480	1076	0.98	3730	3730	3730	4860	2620	3740	3730.00	1.56	-343	3796	3767	3746	3717	3696	3757	3707	73	1120	500	2310	5	1	14655470	547	-33.01	1.27	12	0.01	-113.00	2942.00	5950	20240118	-37.31	3210	20231227	16.20	5950	-37.31	20240118	3295	13.20	20240102	5950	-37.31	20240118	3210	16.20	20231227	5.81	N	013810	500	73 억	228291	N	N	N	N
178	20240701	160300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3740	-15	5	-0.40	406297415	108556	80.01	3755	3775	3725	4880	2630	3755	3742.75	1.56	-150	3795	3775	3750	3730	3705	3777	3732	73	1125	500	2320	5	1	14655470	548	-33.10	1.27	12	0.74	-113.00	2942.00	5950	20240118	-37.14	3210	20231227	16.51	5950	-37.14	20240118	3295	13.51	20240102	5950	-37.14	20240118	3210	16.51	20231227	5.60	N	013810	500	73 억	228463	N	N	N	N
179	20240701	150301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3730	-25	5	-0.67	376332300	100532	74.09	3755	3775	3725	4880	2630	3755	3743.41	1.56	-383	3795	3775	3750	3730	3705	3777	3732	73	1125	500	2320	5	1	14655470	547	-33.01	1.27	12	0.69	-113.00	2942.00	5950	20240118	-37.31	3210	20231227	16.20	5950	-37.31	20240118	3295	13.20	20240102	5950	-37.31	20240118	3210	16.20	20231227	5.60	N	013810	500	73 억	228463	N	N	N	N
180	20240701	140300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3750	-5	5	-0.13	318638345	85095	62.72	3755	3775	3725	4880	2630	3755	3744.50	1.56	-383	3795	3775	3750	3730	3705	3777	3732	73	1125	500	2320	5	1	14655470	550	-33.19	1.27	12	0.58	-113.00	2942.00	5950	20240118	-36.97	3210	20231227	16.82	5950	-36.97	20240118	3295	13.81	20240102	5950	-36.97	20240118	3210	16.82	20231227	5.60	N	013810	500	73 억	228463	N	N	N	N
181	20240701	130300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3750	-5	5	-0.13	302729500	80843	59.58	3755	3775	3725	4880	2630	3755	3744.66	1.56	-383	3795	3775	3750	3730	3705	3777	3732	73	1125	500	2320	5	1	14655470	550	-33.19	1.27	12	0.55	-113.00	2942.00	5950	20240118	-36.97	3210	20231227	16.82	5950	-36.97	20240118	3295	13.81	20240102	5950	-36.97	20240118	3210	16.82	20231227	5.60	N	013810	500	73 억	228463	N	N	N	N
182	20240701	120301	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3750	-5	5	-0.13	266660490	71218	52.49	3755	3775	3725	4880	2630	3755	3744.29	1.56	169	3795	3775	3750	3730	3705	3777	3732	73	1125	500	2320	5	1	14655470	550	-33.19	1.27	12	0.49	-113.00	2942.00	5950	20240118	-36.97	3210	20231227	16.82	5950	-36.97	20240118	3295	13.81	20240102	5950	-36.97	20240118	3210	16.82	20231227	5.60	N	013810	500	73 억	228463	N	N	N	N
183	20240701	110300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3765	10	2	0.27	216327190	57820	42.61	3755	3775	3725	4880	2630	3755	3741.39	1.56	5439	3795	3775	3750	3730	3705	3777	3732	73	1125	500	2320	5	1	14655470	552	-33.32	1.28	12	0.39	-113.00	2942.00	5950	20240118	-36.72	3210	20231227	17.29	5950	-36.72	20240118	3295	14.26	20240102	5950	-36.72	20240118	3210	17.29	20231227	5.60	N	013810	500	73 억	228463	N	N	N	N
184	20240701	100300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3765	10	2	0.27	187984835	50285	37.06	3755	3775	3725	4880	2630	3755	3738.39	1.56	5277	3795	3775	3750	3730	3705	3777	3732	73	1125	500	2320	5	1	14655470	552	-33.32	1.28	12	0.34	-113.00	2942.00	5950	20240118	-36.72	3210	20231227	17.29	5950	-36.72	20240118	3295	14.26	20240102	5950	-36.72	20240118	3210	17.29	20231227	5.60	N	013810	500	73 억	228463	N	N	N	N
185	20240701	090300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3725	-30	5	-0.80	24529355	6561	4.84	3755	3755	3725	4880	2630	3755	3738.66	1.56	1067	3795	3775	3750	3730	3705	3777	3732	73	1125	500	2320	5	1	14655470	546	-32.96	1.27	12	0.04	-113.00	2942.00	5950	20240118	-37.39	3210	20231227	16.04	5950	-37.39	20240118	3295	13.05	20240102	5950	-37.39	20240118	3210	16.04	20231227	5.60	N	013810	500	73 억	228463	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History