KissMeData/126880/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3790	5	2	0.13	185029735	49045	66.07	3760	3860	3730	4920	2650	3785	3772.59	1.83	-9364	3908	3846	3788	3726	3668	3817	3697	116	1135	500	2720	5	1	23204903	879	23.25	0.77	12	0.21	163.00	4942.00	6370	20230802	-40.50	3625	20240705	4.55	5530	-31.46	20240110	3625	4.55	20240705	6370	-40.50	20230802	3625	4.55	20240705	3.68	N	126880	500	116 억	424094	N	N	4	N	N
3	20240731	150852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3780	-5	5	-0.13	151926570	40291	54.28	3760	3860	3730	4920	2650	3785	3770.73	1.83	-8544	3908	3846	3788	3726	3668	3817	3697	116	1135	500	2720	5	1	23204903	877	23.19	0.76	12	0.17	163.00	4942.00	6370	20230802	-40.66	3625	20240705	4.28	5530	-31.65	20240110	3625	4.28	20240705	6370	-40.66	20230802	3625	4.28	20240705	3.68	N	126880	500	116 억	424094	N	N	3	N	N
4	20240731	140851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3745	-40	5	-1.06	138811545	36795	49.57	3760	3860	3730	4920	2650	3785	3772.57	1.83	-8657	3908	3846	3788	3726	3668	3817	3697	116	1135	500	2720	5	1	23204903	869	22.98	0.76	12	0.16	163.00	4942.00	6370	20230802	-41.21	3625	20240705	3.31	5530	-32.28	20240110	3625	3.31	20240705	6370	-41.21	20230802	3625	3.31	20240705	3.68	N	126880	500	116 억	424094	N	N	3	N	N
5	20240731	130848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3795	10	2	0.26	94515835	25029	33.72	3760	3860	3730	4920	2650	3785	3776.25	1.83	-7353	3908	3846	3788	3726	3668	3817	3697	116	1135	500	2720	5	1	23204903	881	23.28	0.77	12	0.11	163.00	4942.00	6370	20230802	-40.42	3625	20240705	4.69	5530	-31.37	20240110	3625	4.69	20240705	6370	-40.42	20230802	3625	4.69	20240705	3.68	N	126880	500	116 억	424094	N	N	3	N	N
6	20240731	120848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3785	0	3	0.00	79759760	21133	28.47	3760	3860	3730	4920	2650	3785	3774.18	1.83	-7219	3908	3846	3788	3726	3668	3817	3697	116	1135	500	2720	5	1	23204903	878	23.22	0.77	12	0.09	163.00	4942.00	6370	20230802	-40.58	3625	20240705	4.41	5530	-31.56	20240110	3625	4.41	20240705	6370	-40.58	20230802	3625	4.41	20240705	3.68	N	126880	500	116 억	424094	N	N	3	N	N
7	20240731	110850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3775	-10	5	-0.26	73757635	19545	26.33	3760	3860	3730	4920	2650	3785	3773.73	1.83	-7525	3908	3846	3788	3726	3668	3817	3697	116	1135	500	2720	5	1	23204903	876	23.16	0.76	12	0.08	163.00	4942.00	6370	20230802	-40.74	3625	20240705	4.14	5530	-31.74	20240110	3625	4.14	20240705	6370	-40.74	20230802	3625	4.14	20240705	3.68	N	126880	500	116 억	424094	N	N	3	N	N
8	20240731	100848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3780	-5	5	-0.13	30733800	8178	11.02	3760	3860	3730	4920	2650	3785	3758.11	1.83	-145	3908	3846	3788	3726	3668	3817	3697	116	1135	500	2720	5	1	23204903	877	23.19	0.76	12	0.04	163.00	4942.00	6370	20230802	-40.66	3625	20240705	4.28	5530	-31.65	20240110	3625	4.28	20240705	6370	-40.66	20230802	3625	4.28	20240705	3.68	N	126880	500	116 억	424094	N	N	3	N	N
9	20240731	090846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3805	20	2	0.53	7245965	1918	2.58	3760	3860	3760	4920	2650	3785	3777.88	1.83	-130	3908	3846	3788	3726	3668	3817	3697	116	1135	500	2720	5	1	23204903	883	23.34	0.77	12	0.01	163.00	4942.00	6370	20230802	-40.27	3625	20240705	4.97	5530	-31.19	20240110	3625	4.97	20240705	6370	-40.27	20230802	3625	4.97	20240705	3.68	N	126880	500	116 억	424094	N	N	3	N	N
10	20240730	160825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3785	-35	5	-0.92	279795065	74114	57.17	3820	3850	3730	4965	2675	3820	3775.20	1.87	-10797	4016	3917	3841	3742	3666	3880	3705	116	1145	500	2750	5	1	23204903	878	23.22	0.77	12	0.32	163.00	4942.00	6450	20230724	-41.32	3625	20240705	4.41	5530	-31.56	20240110	3625	4.41	20240705	6370	-40.58	20230802	3625	4.41	20240705	3.73	N	126880	500	116 억	434846	N	N	3	N	N
11	20240730	150841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3745	-75	5	-1.96	254144080	67267	51.89	3820	3850	3730	4965	2675	3820	3778.14	1.87	-11647	4016	3917	3841	3742	3666	3880	3705	116	1145	500	2750	5	1	23204903	869	22.98	0.76	12	0.29	163.00	4942.00	6450	20230724	-41.94	3625	20240705	3.31	5530	-32.28	20240110	3625	3.31	20240705	6370	-41.21	20230802	3625	3.31	20240705	3.73	N	126880	500	116 억	434846	N	N	8	N	N
12	20240730	140832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3770	-50	5	-1.31	212160190	56053	43.24	3820	3850	3740	4965	2675	3820	3784.99	1.87	-13399	4016	3917	3841	3742	3666	3880	3705	116	1145	500	2750	5	1	23204903	875	23.13	0.76	12	0.24	163.00	4942.00	6450	20230724	-41.55	3625	20240705	4.00	5530	-31.83	20240110	3625	4.00	20240705	6370	-40.82	20230802	3625	4.00	20240705	3.73	N	126880	500	116 억	434846	N	N	8	N	N
13	20240730	130837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3765	-55	5	-1.44	201474950	53204	41.04	3820	3850	3740	4965	2675	3820	3786.84	1.87	-12062	4016	3917	3841	3742	3666	3880	3705	116	1145	500	2750	5	1	23204903	874	23.10	0.76	12	0.23	163.00	4942.00	6450	20230724	-41.63	3625	20240705	3.86	5530	-31.92	20240110	3625	3.86	20240705	6370	-40.89	20230802	3625	3.86	20240705	3.73	N	126880	500	116 억	434846	N	N	8	N	N
14	20240730	120829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3755	-65	5	-1.70	169071575	44572	34.38	3820	3850	3750	4965	2675	3820	3793.22	1.87	-11283	4016	3917	3841	3742	3666	3880	3705	116	1145	500	2750	5	1	23204903	871	23.04	0.76	12	0.19	163.00	4942.00	6450	20230724	-41.78	3625	20240705	3.59	5530	-32.10	20240110	3625	3.59	20240705	6370	-41.05	20230802	3625	3.59	20240705	3.73	N	126880	500	116 억	434846	N	N	8	N	N
15	20240730	110837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3765	-55	5	-1.44	154366445	40673	31.37	3820	3850	3750	4965	2675	3820	3795.31	1.87	-10617	4016	3917	3841	3742	3666	3880	3705	116	1145	500	2750	5	1	23204903	874	23.10	0.76	12	0.18	163.00	4942.00	6450	20230724	-41.63	3625	20240705	3.86	5530	-31.92	20240110	3625	3.86	20240705	6370	-40.89	20230802	3625	3.86	20240705	3.73	N	126880	500	116 억	434846	N	N	8	N	N
16	20240730	100840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3800	-20	5	-0.52	83007460	21820	16.83	3820	3850	3790	4965	2675	3820	3804.19	1.87	-3245	4016	3917	3841	3742	3666	3880	3705	116	1145	500	2750	5	1	23204903	882	23.31	0.77	12	0.09	163.00	4942.00	6450	20230724	-41.09	3625	20240705	4.83	5530	-31.28	20240110	3625	4.83	20240705	6370	-40.35	20230802	3625	4.83	20240705	3.73	N	126880	500	116 억	434846	N	N	8	N	N
17	20240730	090845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3830	10	2	0.26	18824065	4934	3.81	3820	3850	3800	4965	2675	3820	3815.17	1.87	1834	4016	3917	3841	3742	3666	3880	3705	116	1145	500	2750	5	1	23204903	889	23.50	0.77	12	0.02	163.00	4942.00	6450	20230724	-40.62	3625	20240705	5.66	5530	-30.74	20240110	3625	5.66	20240705	6370	-39.87	20230802	3625	5.66	20240705	3.73	N	126880	500	116 억	434846	N	N	8	N	N
18	20240729	160824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3820	20	2	0.53	497179365	129194	227.23	3940	3940	3765	4940	2660	3800	3848.56	1.93	-14004	3883	3841	3773	3731	3663	3862	3752	116	1140	500	2730	5	1	23204903	886	23.44	0.77	12	0.56	163.00	4942.00	6640	20230721	-42.47	3625	20240705	5.38	5530	-30.92	20240110	3625	5.38	20240705	6370	-40.03	20230802	3625	5.38	20240705	3.74	N	126880	500	116 억	448858	N	N	8	N	N
19	20240729	150838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3840	40	2	1.05	474866615	123362	216.97	3940	3940	3765	4940	2660	3800	3849.38	1.93	-16019	3883	3841	3773	3731	3663	3862	3752	116	1140	500	2730	5	1	23204903	891	23.56	0.78	12	0.53	163.00	4942.00	6640	20230721	-42.17	3625	20240705	5.93	5530	-30.56	20240110	3625	5.93	20240705	6370	-39.72	20230802	3625	5.93	20240705	3.74	N	126880	500	116 억	448858	N	N	0	N	N
20	20240729	140842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3860	60	2	1.58	461002130	119753	210.62	3940	3940	3765	4940	2660	3800	3849.61	1.93	-17123	3883	3841	3773	3731	3663	3862	3752	116	1140	500	2730	5	1	23204903	896	23.68	0.78	12	0.52	163.00	4942.00	6640	20230721	-41.87	3625	20240705	6.48	5530	-30.20	20240110	3625	6.48	20240705	6370	-39.40	20230802	3625	6.48	20240705	3.74	N	126880	500	116 억	448858	N	N	0	N	N
21	20240729	130843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3860	60	2	1.58	454085690	117957	207.46	3940	3940	3765	4940	2660	3800	3849.59	1.93	-17418	3883	3841	3773	3731	3663	3862	3752	116	1140	500	2730	5	1	23204903	896	23.68	0.78	12	0.51	163.00	4942.00	6640	20230721	-41.87	3625	20240705	6.48	5530	-30.20	20240110	3625	6.48	20240705	6370	-39.40	20230802	3625	6.48	20240705	3.74	N	126880	500	116 억	448858	N	N	0	N	N
22	20240729	120839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3810	10	2	0.26	418746395	108733	191.24	3940	3940	3765	4940	2660	3800	3851.14	1.93	-18911	3883	3841	3773	3731	3663	3862	3752	116	1140	500	2730	5	1	23204903	884	23.37	0.77	12	0.47	163.00	4942.00	6640	20230721	-42.62	3625	20240705	5.10	5530	-31.10	20240110	3625	5.10	20240705	6370	-40.19	20230802	3625	5.10	20240705	3.74	N	126880	500	116 억	448858	N	N	0	N	N
23	20240729	110830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3825	25	2	0.66	396272085	102843	180.88	3940	3940	3765	4940	2660	3800	3853.18	1.93	-18514	3883	3841	3773	3731	3663	3862	3752	116	1140	500	2730	5	1	23204903	888	23.47	0.77	12	0.44	163.00	4942.00	6640	20230721	-42.39	3625	20240705	5.52	5530	-30.83	20240110	3625	5.52	20240705	6370	-39.95	20230802	3625	5.52	20240705	3.74	N	126880	500	116 억	448858	N	N	0	N	N
24	20240729	100829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3860	60	2	1.58	334181025	86682	152.46	3940	3940	3765	4940	2660	3800	3855.25	1.93	-16738	3883	3841	3773	3731	3663	3862	3752	116	1140	500	2730	5	1	23204903	896	23.68	0.78	12	0.37	163.00	4942.00	6640	20230721	-41.87	3625	20240705	6.48	5530	-30.20	20240110	3625	6.48	20240705	6370	-39.40	20230802	3625	6.48	20240705	3.74	N	126880	500	116 억	448858	N	N	0	N	N
25	20240729	090829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3820	20	2	0.53	164766720	42723	75.14	3940	3940	3765	4940	2660	3800	3856.63	1.93	-11416	3883	3841	3773	3731	3663	3862	3752	116	1140	500	2730	5	1	23204903	886	23.44	0.77	12	0.18	163.00	4942.00	6640	20230721	-42.47	3625	20240705	5.38	5530	-30.92	20240110	3625	5.38	20240705	6370	-40.03	20230802	3625	5.38	20240705	3.74	N	126880	500	116 억	448858	N	N	0	N	N
26	20240726	160817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3800	95	2	2.56	210258590	55762	96.71	3755	3815	3705	4815	2595	3705	3770.64	1.86	17054	3825	3765	3720	3660	3615	3757	3652	116	1110	500	2660	5	1	23204903	882	23.31	0.77	12	0.24	163.00	4942.00	6710	20230720	-43.37	3625	20240705	4.83	5530	-31.28	20240110	3625	4.83	20240705	6370	-40.35	20230802	3625	4.83	20240705	3.75	N	126880	500	116 억	431878	N	N	0	N	N
27	20240726	150825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3795	90	2	2.43	199916085	53036	91.98	3755	3815	3705	4815	2595	3705	3769.44	1.86	16306	3825	3765	3720	3660	3615	3757	3652	116	1110	500	2660	5	1	23204903	881	23.28	0.77	12	0.23	163.00	4942.00	6710	20230720	-43.44	3625	20240705	4.69	5530	-31.37	20240110	3625	4.69	20240705	6370	-40.42	20230802	3625	4.69	20240705	3.75	N	126880	500	116 억	431878	N	N	0	N	N
28	20240726	140825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3790	85	2	2.29	176155660	46764	81.11	3755	3815	3705	4815	2595	3705	3766.91	1.86	14313	3825	3765	3720	3660	3615	3757	3652	116	1110	500	2660	5	1	23204903	879	23.25	0.77	12	0.20	163.00	4942.00	6710	20230720	-43.52	3625	20240705	4.55	5530	-31.46	20240110	3625	4.55	20240705	6370	-40.50	20230802	3625	4.55	20240705	3.75	N	126880	500	116 억	431878	N	N	0	N	N
29	20240726	130826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3805	100	2	2.70	133600585	35541	61.64	3755	3815	3705	4815	2595	3705	3759.06	1.86	12440	3825	3765	3720	3660	3615	3757	3652	116	1110	500	2660	5	1	23204903	883	23.34	0.77	12	0.15	163.00	4942.00	6710	20230720	-43.29	3625	20240705	4.97	5530	-31.19	20240110	3625	4.97	20240705	6370	-40.27	20230802	3625	4.97	20240705	3.75	N	126880	500	116 억	431878	N	N	0	N	N
30	20240726	120828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3790	85	2	2.29	120270370	32031	55.55	3755	3815	3705	4815	2595	3705	3754.81	1.86	12516	3825	3765	3720	3660	3615	3757	3652	116	1110	500	2660	5	1	23204903	879	23.25	0.77	12	0.14	163.00	4942.00	6710	20230720	-43.52	3625	20240705	4.55	5530	-31.46	20240110	3625	4.55	20240705	6370	-40.50	20230802	3625	4.55	20240705	3.75	N	126880	500	116 억	431878	N	N	0	N	N
31	20240726	110830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3750	45	2	1.21	51812775	13887	24.09	3755	3775	3705	4815	2595	3705	3731.03	1.86	1644	3825	3765	3720	3660	3615	3757	3652	116	1110	500	2660	5	1	23204903	870	23.01	0.76	12	0.06	163.00	4942.00	6710	20230720	-44.11	3625	20240705	3.45	5530	-32.19	20240110	3625	3.45	20240705	6370	-41.13	20230802	3625	3.45	20240705	3.75	N	126880	500	116 억	431878	N	N	0	N	N
32	20240726	100824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3740	35	2	0.94	32095255	8604	14.92	3755	3775	3705	4815	2595	3705	3730.27	1.86	6	3825	3765	3720	3660	3615	3757	3652	116	1110	500	2660	5	1	23204903	868	22.94	0.76	12	0.04	163.00	4942.00	6710	20230720	-44.26	3625	20240705	3.17	5530	-32.37	20240110	3625	3.17	20240705	6370	-41.29	20230802	3625	3.17	20240705	3.75	N	126880	500	116 억	431878	N	N	0	N	N
33	20240726	090820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3765	60	2	1.62	15362155	4121	7.15	3755	3775	3705	4815	2595	3705	3727.77	1.86	-169	3825	3765	3720	3660	3615	3757	3652	116	1110	500	2660	5	1	23204903	874	23.10	0.76	12	0.02	163.00	4942.00	6710	20230720	-43.89	3625	20240705	3.86	5530	-31.92	20240110	3625	3.86	20240705	6370	-40.89	20230802	3625	3.86	20240705	3.75	N	126880	500	116 억	431878	N	N	0	N	N
34	20240725	160820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3705	-45	5	-1.20	213599445	57597	124.77	3705	3780	3675	4875	2625	3750	3708.52	1.88	-3851	3840	3795	3745	3700	3650	3817	3722	116	1125	500	2700	5	1	23204903	860	22.73	0.75	12	0.25	163.00	4942.00	6800	20230719	-45.51	3625	20240705	2.21	5530	-33.00	20240110	3625	2.21	20240705	6370	-41.84	20230802	3625	2.21	20240705	3.80	N	126880	500	116 억	435730	N	N	0	N	N
35	20240725	150831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3735	-15	5	-0.40	188242525	50768	109.98	3705	3780	3675	4875	2625	3750	3707.90	1.88	-3425	3840	3795	3745	3700	3650	3817	3722	116	1125	500	2700	5	1	23204903	867	22.91	0.76	12	0.22	163.00	4942.00	6800	20230719	-45.07	3625	20240705	3.03	5530	-32.46	20240110	3625	3.03	20240705	6370	-41.37	20230802	3625	3.03	20240705	3.80	N	126880	500	116 억	435730	N	N	0	N	N
36	20240725	140830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3760	10	2	0.27	174807620	47179	102.20	3705	3780	3675	4875	2625	3750	3705.20	1.88	-2914	3840	3795	3745	3700	3650	3817	3722	116	1125	500	2700	5	1	23204903	873	23.07	0.76	12	0.20	163.00	4942.00	6800	20230719	-44.71	3625	20240705	3.72	5530	-32.01	20240110	3625	3.72	20240705	6370	-40.97	20230802	3625	3.72	20240705	3.80	N	126880	500	116 억	435730	N	N	0	N	N
37	20240725	130823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3725	-25	5	-0.67	146121675	39520	85.61	3705	3780	3675	4875	2625	3750	3697.41	1.88	-9919	3840	3795	3745	3700	3650	3817	3722	116	1125	500	2700	5	1	23204903	864	22.85	0.75	12	0.17	163.00	4942.00	6800	20230719	-45.22	3625	20240705	2.76	5530	-32.64	20240110	3625	2.76	20240705	6370	-41.52	20230802	3625	2.76	20240705	3.80	N	126880	500	116 억	435730	N	N	0	N	N
38	20240725	120829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3720	-30	5	-0.80	128239950	34699	75.17	3705	3780	3675	4875	2625	3750	3695.78	1.88	-12317	3840	3795	3745	3700	3650	3817	3722	116	1125	500	2700	5	1	23204903	863	22.82	0.75	12	0.15	163.00	4942.00	6800	20230719	-45.29	3625	20240705	2.62	5530	-32.73	20240110	3625	2.62	20240705	6370	-41.60	20230802	3625	2.62	20240705	3.80	N	126880	500	116 억	435730	N	N	0	N	N
39	20240725	110823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3700	-50	5	-1.33	124398000	33664	72.93	3705	3780	3675	4875	2625	3750	3695.28	1.88	-12817	3840	3795	3745	3700	3650	3817	3722	116	1125	500	2700	5	1	23204903	859	22.70	0.75	12	0.15	163.00	4942.00	6800	20230719	-45.59	3625	20240705	2.07	5530	-33.09	20240110	3625	2.07	20240705	6370	-41.92	20230802	3625	2.07	20240705	3.80	N	126880	500	116 억	435730	N	N	0	N	N
40	20240725	100820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3725	-25	5	-0.67	117899220	31910	69.13	3705	3780	3675	4875	2625	3750	3694.74	1.88	-12716	3840	3795	3745	3700	3650	3817	3722	116	1125	500	2700	5	1	23204903	864	22.85	0.75	12	0.14	163.00	4942.00	6800	20230719	-45.22	3625	20240705	2.76	5530	-32.64	20240110	3625	2.76	20240705	6370	-41.52	20230802	3625	2.76	20240705	3.80	N	126880	500	116 억	435730	N	N	0	N	N
41	20240725	090818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3725	-25	5	-0.67	18343585	4953	10.73	3705	3740	3700	4875	2625	3750	3703.52	1.88	-2240	3840	3795	3745	3700	3650	3817	3722	116	1125	500	2700	5	1	23204903	864	22.85	0.75	12	0.02	163.00	4942.00	6800	20230719	-45.22	3625	20240705	2.76	5530	-32.64	20240110	3625	2.76	20240705	6370	-41.52	20230802	3625	2.76	20240705	3.80	N	126880	500	116 억	435730	N	N	0	N	N
42	20240724	160815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3750	20	2	0.54	172554060	46063	101.97	3710	3790	3695	4845	2615	3730	3746.04	1.87	1122	3820	3775	3740	3695	3660	3797	3717	116	1115	500	2680	5	1	23204903	870	23.01	0.76	12	0.20	163.00	4942.00	6990	20230718	-46.35	3625	20240705	3.45	5530	-32.19	20240110	3625	3.45	20240705	6450	-41.86	20230724	3625	3.45	20240705	3.80	N	126880	500	116 억	434599	N	N	19	N	N
43	20240724	150828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3760	30	2	0.80	156787140	41873	92.69	3710	3790	3695	4845	2615	3730	3744.35	1.87	1073	3820	3775	3740	3695	3660	3797	3717	116	1115	500	2680	5	1	23204903	873	23.07	0.76	12	0.18	163.00	4942.00	6990	20230718	-46.21	3625	20240705	3.72	5530	-32.01	20240110	3625	3.72	20240705	6450	-41.71	20230724	3625	3.72	20240705	3.80	N	126880	500	116 억	434599	N	N	19	N	N
44	20240724	140823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3750	20	2	0.54	133059840	35521	78.63	3710	3790	3695	4845	2615	3730	3745.95	1.87	839	3820	3775	3740	3695	3660	3797	3717	116	1115	500	2680	5	1	23204903	870	23.01	0.76	12	0.15	163.00	4942.00	6990	20230718	-46.35	3625	20240705	3.45	5530	-32.19	20240110	3625	3.45	20240705	6450	-41.86	20230724	3625	3.45	20240705	3.80	N	126880	500	116 억	434599	N	N	19	N	N
45	20240724	130827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3760	30	2	0.80	120291170	32112	71.09	3710	3790	3695	4845	2615	3730	3745.99	1.87	1454	3820	3775	3740	3695	3660	3797	3717	116	1115	500	2680	5	1	23204903	873	23.07	0.76	12	0.14	163.00	4942.00	6990	20230718	-46.21	3625	20240705	3.72	5530	-32.01	20240110	3625	3.72	20240705	6450	-41.71	20230724	3625	3.72	20240705	3.80	N	126880	500	116 억	434599	N	N	19	N	N
46	20240724	120827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3755	25	2	0.67	94098830	25134	55.64	3710	3790	3695	4845	2615	3730	3743.89	1.87	1747	3820	3775	3740	3695	3660	3797	3717	116	1115	500	2680	5	1	23204903	871	23.04	0.76	12	0.11	163.00	4942.00	6990	20230718	-46.28	3625	20240705	3.59	5530	-32.10	20240110	3625	3.59	20240705	6450	-41.78	20230724	3625	3.59	20240705	3.80	N	126880	500	116 억	434599	N	N	19	N	N
47	20240724	110824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3760	30	2	0.80	80529130	21523	47.65	3710	3790	3695	4845	2615	3730	3741.54	1.87	1774	3820	3775	3740	3695	3660	3797	3717	116	1115	500	2680	5	1	23204903	873	23.07	0.76	12	0.09	163.00	4942.00	6990	20230718	-46.21	3625	20240705	3.72	5530	-32.01	20240110	3625	3.72	20240705	6450	-41.71	20230724	3625	3.72	20240705	3.80	N	126880	500	116 억	434599	N	N	19	N	N
48	20240724	100847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3785	55	2	1.47	52725760	14138	31.30	3710	3790	3695	4845	2615	3730	3729.36	1.87	3239	3820	3775	3740	3695	3660	3797	3717	116	1115	500	2680	5	1	23204903	878	23.22	0.77	12	0.06	163.00	4942.00	6990	20230718	-45.85	3625	20240705	4.41	5530	-31.56	20240110	3625	4.41	20240705	6450	-41.32	20230724	3625	4.41	20240705	3.80	N	126880	500	116 억	434599	N	N	19	N	N
49	20240724	090816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3710	-20	5	-0.54	23546035	6359	14.08	3710	3710	3695	4845	2615	3730	3702.79	1.87	2036	3820	3775	3740	3695	3660	3797	3717	116	1115	500	2680	5	1	23204903	861	22.76	0.75	12	0.03	163.00	4942.00	6990	20230718	-46.92	3625	20240705	2.34	5530	-32.91	20240110	3625	2.34	20240705	6450	-42.48	20230724	3625	2.34	20240705	3.80	N	126880	500	116 억	434599	N	N	19	N	N
50	20240723	160813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3730	25	2	0.67	160753680	43070	37.53	3705	3785	3705	4815	2595	3705	3732.38	1.84	7319	3901	3802	3751	3652	3601	3777	3627	116	1110	500	2660	5	1	23204903	866	22.88	0.75	12	0.19	163.00	4942.00	6990	20230717	-46.64	3625	20240705	2.90	5530	-32.55	20240110	3625	2.90	20240705	6450	-42.17	20230724	3625	2.90	20240705	3.78	N	126880	500	116 억	427179	N	N	19	N	N
51	20240723	150829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3735	30	2	0.81	156322425	41884	36.50	3705	3785	3705	4815	2595	3705	3732.27	1.84	7027	3901	3802	3751	3652	3601	3777	3627	116	1110	500	2660	5	1	23204903	867	22.91	0.76	12	0.18	163.00	4942.00	6990	20230717	-46.57	3625	20240705	3.03	5530	-32.46	20240110	3625	3.03	20240705	6450	-42.09	20230724	3625	3.03	20240705	3.78	N	126880	500	116 억	427179	N	N	23	N	N
52	20240723	140816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3765	60	2	1.62	114983015	30820	26.86	3705	3785	3705	4815	2595	3705	3730.79	1.84	6160	3901	3802	3751	3652	3601	3777	3627	116	1110	500	2660	5	1	23204903	874	23.10	0.76	12	0.13	163.00	4942.00	6990	20230717	-46.14	3625	20240705	3.86	5530	-31.92	20240110	3625	3.86	20240705	6450	-41.63	20230724	3625	3.86	20240705	3.78	N	126880	500	116 억	427179	N	N	23	N	N
53	20240723	130810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3740	35	2	0.94	102453255	27487	23.95	3705	3785	3705	4815	2595	3705	3727.33	1.84	6613	3901	3802	3751	3652	3601	3777	3627	116	1110	500	2660	5	1	23204903	868	22.94	0.76	12	0.12	163.00	4942.00	6990	20230717	-46.49	3625	20240705	3.17	5530	-32.37	20240110	3625	3.17	20240705	6450	-42.02	20230724	3625	3.17	20240705	3.78	N	126880	500	116 억	427179	N	N	23	N	N
54	20240723	120817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3710	5	2	0.13	88781200	23817	20.75	3705	3785	3705	4815	2595	3705	3727.64	1.84	5628	3901	3802	3751	3652	3601	3777	3627	116	1110	500	2660	5	1	23204903	861	22.76	0.75	12	0.10	163.00	4942.00	6990	20230717	-46.92	3625	20240705	2.34	5530	-32.91	20240110	3625	2.34	20240705	6450	-42.48	20230724	3625	2.34	20240705	3.78	N	126880	500	116 억	427179	N	N	23	N	N
55	20240723	110820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3730	25	2	0.67	76883580	20614	17.96	3705	3785	3705	4815	2595	3705	3729.68	1.84	5056	3901	3802	3751	3652	3601	3777	3627	116	1110	500	2660	5	1	23204903	866	22.88	0.75	12	0.09	163.00	4942.00	6990	20230717	-46.64	3625	20240705	2.90	5530	-32.55	20240110	3625	2.90	20240705	6450	-42.17	20230724	3625	2.90	20240705	3.78	N	126880	500	116 억	427179	N	N	23	N	N
56	20240723	100814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3740	35	2	0.94	48587740	12996	11.32	3705	3785	3705	4815	2595	3705	3738.67	1.84	3031	3901	3802	3751	3652	3601	3777	3627	116	1110	500	2660	5	1	23204903	868	22.94	0.76	12	0.06	163.00	4942.00	6990	20230717	-46.49	3625	20240705	3.17	5530	-32.37	20240110	3625	3.17	20240705	6450	-42.02	20230724	3625	3.17	20240705	3.78	N	126880	500	116 억	427179	N	N	23	N	N
57	20240723	090821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3775	70	2	1.89	6568990	1763	1.54	3705	3785	3705	4815	2595	3705	3726.03	1.84	540	3901	3802	3751	3652	3601	3777	3627	116	1110	500	2660	5	1	23204903	876	23.16	0.76	12	0.01	163.00	4942.00	6990	20230717	-45.99	3625	20240705	4.14	5530	-31.74	20240110	3625	4.14	20240705	6450	-41.47	20230724	3625	4.14	20240705	3.78	N	126880	500	116 억	427179	N	N	23	N	N
58	20240722	160809	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3705	-90	5	-2.37	424360215	113886	192.72	3790	3850	3700	4930	2660	3795	3726.23	1.82	3816	3905	3850	3815	3760	3725	3832	3742	116	1135	500	2730	5	1	23204903	860	22.73	0.75	12	0.49	163.00	4942.00	7130	20230714	-48.04	3625	20240705	2.21	5530	-33.00	20240110	3625	2.21	20240705	6450	-42.56	20230724	3625	2.21	20240705	3.81	N	126880	500	116 억	423323	N	N	23	N	N
59	20240722	150815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3735	-60	5	-1.58	361829655	97050	164.23	3790	3850	3700	4930	2660	3795	3728.28	1.82	-285	3905	3850	3815	3760	3725	3832	3742	116	1135	500	2730	5	1	23204903	867	22.91	0.76	12	0.42	163.00	4942.00	7130	20230714	-47.62	3625	20240705	3.03	5530	-32.46	20240110	3625	3.03	20240705	6450	-42.09	20230724	3625	3.03	20240705	3.81	N	126880	500	116 억	423323	N	N	2	N	N
60	20240722	140819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3735	-60	5	-1.58	343957420	92251	156.11	3790	3850	3700	4930	2660	3795	3728.50	1.82	-2393	3905	3850	3815	3760	3725	3832	3742	116	1135	500	2730	5	1	23204903	867	22.91	0.76	12	0.40	163.00	4942.00	7130	20230714	-47.62	3625	20240705	3.03	5530	-32.46	20240110	3625	3.03	20240705	6450	-42.09	20230724	3625	3.03	20240705	3.81	N	126880	500	116 억	423323	N	N	2	N	N
61	20240722	130816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3735	-60	5	-1.58	319042305	85569	144.80	3790	3850	3700	4930	2660	3795	3728.48	1.82	-2385	3905	3850	3815	3760	3725	3832	3742	116	1135	500	2730	5	1	23204903	867	22.91	0.76	12	0.37	163.00	4942.00	7130	20230714	-47.62	3625	20240705	3.03	5530	-32.46	20240110	3625	3.03	20240705	6450	-42.09	20230724	3625	3.03	20240705	3.81	N	126880	500	116 억	423323	N	N	2	N	N
62	20240722	120814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3735	-60	5	-1.58	281839880	75579	127.90	3790	3850	3700	4930	2660	3795	3729.08	1.82	360	3905	3850	3815	3760	3725	3832	3742	116	1135	500	2730	5	1	23204903	867	22.91	0.76	12	0.33	163.00	4942.00	7130	20230714	-47.62	3625	20240705	3.03	5530	-32.46	20240110	3625	3.03	20240705	6450	-42.09	20230724	3625	3.03	20240705	3.81	N	126880	500	116 억	423323	N	N	2	N	N
63	20240722	110812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3715	-80	5	-2.11	248535035	66625	112.75	3790	3850	3700	4930	2660	3795	3730.36	1.82	2413	3905	3850	3815	3760	3725	3832	3742	116	1135	500	2730	5	1	23204903	862	22.79	0.75	12	0.29	163.00	4942.00	7130	20230714	-47.90	3625	20240705	2.48	5530	-32.82	20240110	3625	2.48	20240705	6450	-42.40	20230724	3625	2.48	20240705	3.81	N	126880	500	116 억	423323	N	N	2	N	N
64	20240722	100815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3730	-65	5	-1.71	152068460	40639	68.77	3790	3850	3705	4930	2660	3795	3741.93	1.82	-5543	3905	3850	3815	3760	3725	3832	3742	116	1135	500	2730	5	1	23204903	866	22.88	0.75	12	0.18	163.00	4942.00	7130	20230714	-47.69	3625	20240705	2.90	5530	-32.55	20240110	3625	2.90	20240705	6450	-42.17	20230724	3625	2.90	20240705	3.81	N	126880	500	116 억	423323	N	N	2	N	N
65	20240722	090815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3795	0	3	0.00	24843515	6585	11.14	3790	3795	3760	4930	2660	3795	3772.74	1.82	590	3905	3850	3815	3760	3725	3832	3742	116	1135	500	2730	5	1	23204903	881	23.28	0.77	12	0.03	163.00	4942.00	7130	20230714	-46.77	3625	20240705	4.69	5530	-31.37	20240110	3625	4.69	20240705	6450	-41.16	20230724	3625	4.69	20240705	3.81	N	126880	500	116 억	423323	N	N	2	N	N
66	20240719	160753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3795	-75	5	-1.94	216574845	56943	61.37	3870	3870	3780	5030	2710	3870	3803.40	1.85	-5189	4000	3935	3855	3790	3710	3895	3750	116	1160	500	2780	5	1	23204903	881	23.28	0.77	12	0.25	163.00	4942.00	7130	20230714	-46.77	3625	20240705	4.69	5530	-31.37	20240110	3625	4.69	20240705	6800	-44.19	20230719	3625	4.69	20240705	3.83	N	126880	500	116 억	428534	N	N	2	N	N
67	20240719	150802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3795	-75	5	-1.94	191609980	50372	54.28	3870	3870	3780	5030	2710	3870	3803.90	1.85	-4393	4000	3935	3855	3790	3710	3895	3750	116	1160	500	2780	5	1	23204903	881	23.28	0.77	12	0.22	163.00	4942.00	7130	20230714	-46.77	3625	20240705	4.69	5530	-31.37	20240110	3625	4.69	20240705	6800	-44.19	20230719	3625	4.69	20240705	3.83	N	126880	500	116 억	428534	N	N	27	N	N
68	20240719	140805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3795	-75	5	-1.94	177172995	46571	50.19	3870	3870	3780	5030	2710	3870	3804.36	1.85	-4285	4000	3935	3855	3790	3710	3895	3750	116	1160	500	2780	5	1	23204903	881	23.28	0.77	12	0.20	163.00	4942.00	7130	20230714	-46.77	3625	20240705	4.69	5530	-31.37	20240110	3625	4.69	20240705	6800	-44.19	20230719	3625	4.69	20240705	3.83	N	126880	500	116 억	428534	N	N	27	N	N
69	20240719	130756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3800	-70	5	-1.81	164843930	43321	46.69	3870	3870	3780	5030	2710	3870	3805.17	1.85	-3520	4000	3935	3855	3790	3710	3895	3750	116	1160	500	2780	5	1	23204903	882	23.31	0.77	12	0.19	163.00	4942.00	7130	20230714	-46.70	3625	20240705	4.83	5530	-31.28	20240110	3625	4.83	20240705	6800	-44.12	20230719	3625	4.83	20240705	3.83	N	126880	500	116 억	428534	N	N	27	N	N
70	20240719	120756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3785	-85	5	-2.20	151228735	39736	42.82	3870	3870	3780	5030	2710	3870	3805.84	1.85	-2165	4000	3935	3855	3790	3710	3895	3750	116	1160	500	2780	5	1	23204903	878	23.22	0.77	12	0.17	163.00	4942.00	7130	20230714	-46.91	3625	20240705	4.41	5530	-31.56	20240110	3625	4.41	20240705	6800	-44.34	20230719	3625	4.41	20240705	3.83	N	126880	500	116 억	428534	N	N	27	N	N
71	20240719	110804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3805	-65	5	-1.68	95177955	24965	26.90	3870	3870	3800	5030	2710	3870	3812.46	1.85	-1832	4000	3935	3855	3790	3710	3895	3750	116	1160	500	2780	5	1	23204903	883	23.34	0.77	12	0.11	163.00	4942.00	7130	20230714	-46.63	3625	20240705	4.97	5530	-31.19	20240110	3625	4.97	20240705	6800	-44.04	20230719	3625	4.97	20240705	3.83	N	126880	500	116 억	428534	N	N	27	N	N
72	20240719	100717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3840	-30	5	-0.78	50995055	13371	14.41	3870	3870	3800	5030	2710	3870	3813.85	1.85	-450	4000	3935	3855	3790	3710	3895	3750	116	1160	500	2780	5	1	23204903	891	23.56	0.78	12	0.06	163.00	4942.00	7130	20230714	-46.14	3625	20240705	5.93	5530	-30.56	20240110	3625	5.93	20240705	6800	-43.53	20230719	3625	5.93	20240705	3.83	N	126880	500	116 억	428534	N	N	27	N	N
73	20240719	090810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3800	-70	5	-1.81	23915600	6286	6.77	3870	3870	3800	5030	2710	3870	3804.58	1.85	944	4000	3935	3855	3790	3710	3895	3750	116	1160	500	2780	5	1	23204903	882	23.31	0.77	12	0.03	163.00	4942.00	7130	20230714	-46.70	3625	20240705	4.83	5530	-31.28	20240110	3625	4.83	20240705	6800	-44.12	20230719	3625	4.83	20240705	3.83	N	126880	500	116 억	428534	N	N	27	N	N
74	20240718	160749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3870	-50	5	-1.28	355967955	92581	61.48	3920	3920	3775	5090	2745	3920	3844.90	1.88	-8539	4043	3981	3933	3871	3823	4012	3902	116	1170	500	2820	5	1	23204903	898	23.74	0.78	12	0.40	163.00	4942.00	7130	20230714	-45.72	3625	20240705	6.76	5530	-30.02	20240110	3625	6.76	20240705	6990	-44.64	20230718	3625	6.76	20240705	3.88	N	126880	500	116 억	436570	N	N	27	N	N
75	20240718	150756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3850	-70	5	-1.79	324808300	84453	56.09	3920	3920	3775	5090	2745	3920	3846.02	1.88	-10055	4043	3981	3933	3871	3823	4012	3902	116	1170	500	2820	5	1	23204903	893	23.62	0.78	12	0.36	163.00	4942.00	7130	20230714	-46.00	3625	20240705	6.21	5530	-30.38	20240110	3625	6.21	20240705	6990	-44.92	20230718	3625	6.21	20240705	3.88	N	126880	500	116 억	436570	N	N	16	N	N
76	20240718	140751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3835	-85	5	-2.17	263714555	68474	45.47	3920	3920	3775	5090	2745	3920	3851.31	1.88	-10897	4043	3981	3933	3871	3823	4012	3902	116	1170	500	2820	5	1	23204903	890	23.53	0.78	12	0.30	163.00	4942.00	7130	20230714	-46.21	3625	20240705	5.79	5530	-30.65	20240110	3625	5.79	20240705	6990	-45.14	20230718	3625	5.79	20240705	3.88	N	126880	500	116 억	436570	N	N	16	N	N
77	20240718	130751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3870	-50	5	-1.28	216463760	56178	37.31	3920	3920	3775	5090	2745	3920	3853.18	1.88	-7038	4043	3981	3933	3871	3823	4012	3902	116	1170	500	2820	5	1	23204903	898	23.74	0.78	12	0.24	163.00	4942.00	7130	20230714	-45.72	3625	20240705	6.76	5530	-30.02	20240110	3625	6.76	20240705	6990	-44.64	20230718	3625	6.76	20240705	3.88	N	126880	500	116 억	436570	N	N	16	N	N
78	20240718	120753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3855	-65	5	-1.66	201886645	52401	34.80	3920	3920	3775	5090	2745	3920	3852.72	1.88	-7760	4043	3981	3933	3871	3823	4012	3902	116	1170	500	2820	5	1	23204903	895	23.65	0.78	12	0.23	163.00	4942.00	7130	20230714	-45.93	3625	20240705	6.34	5530	-30.29	20240110	3625	6.34	20240705	6990	-44.85	20230718	3625	6.34	20240705	3.88	N	126880	500	116 억	436570	N	N	16	N	N
79	20240718	110757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3865	-55	5	-1.40	182411290	47349	31.44	3920	3920	3775	5090	2745	3920	3852.48	1.88	-8947	4043	3981	3933	3871	3823	4012	3902	116	1170	500	2820	5	1	23204903	897	23.71	0.78	12	0.20	163.00	4942.00	7130	20230714	-45.79	3625	20240705	6.62	5530	-30.11	20240110	3625	6.62	20240705	6990	-44.71	20230718	3625	6.62	20240705	3.88	N	126880	500	116 억	436570	N	N	16	N	N
80	20240718	100759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3875	-45	5	-1.15	154850650	40197	26.69	3920	3920	3775	5090	2745	3920	3852.29	1.88	-8950	4043	3981	3933	3871	3823	4012	3902	116	1170	500	2820	5	1	23204903	899	23.77	0.78	12	0.17	163.00	4942.00	7130	20230714	-45.65	3625	20240705	6.90	5530	-29.93	20240110	3625	6.90	20240705	6990	-44.56	20230718	3625	6.90	20240705	3.88	N	126880	500	116 억	436570	N	N	16	N	N
81	20240718	090759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3795	-125	5	-3.19	85367690	22145	14.71	3920	3920	3795	5090	2745	3920	3854.94	1.88	-3986	4043	3981	3933	3871	3823	4012	3902	116	1170	500	2820	5	1	23204903	881	23.28	0.77	12	0.10	163.00	4942.00	7130	20230714	-46.77	3625	20240705	4.69	5530	-31.37	20240110	3625	4.69	20240705	6990	-45.71	20230718	3625	4.69	20240705	3.88	N	126880	500	116 억	436570	N	N	16	N	N
82	20240717	160830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3920	10	2	0.26	576862885	146638	56.48	3895	3995	3885	5080	2740	3910	3933.93	1.90	-3266	4063	3986	3888	3811	3713	4025	3850	116	1170	500	2810	5	1	23204903	910	24.05	0.79	12	0.63	163.00	4942.00	7130	20230714	-45.02	3625	20240705	8.14	5530	-29.11	20240110	3625	8.14	20240705	6990	-43.92	20230717	3625	8.14	20240705	3.84	N	126880	500	116 억	439882	N	N	16	N	N
83	20240717	150835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3930	20	2	0.51	562604390	142990	55.07	3895	3995	3885	5080	2740	3910	3934.57	1.90	-2791	4063	3986	3888	3811	3713	4025	3850	116	1170	500	2810	5	1	23204903	912	24.11	0.80	12	0.62	163.00	4942.00	7130	20230714	-44.88	3625	20240705	8.41	5530	-28.93	20240110	3625	8.41	20240705	6990	-43.78	20230717	3625	8.41	20240705	3.84	N	126880	500	116 억	439882	N	N	20	N	N
84	20240717	140831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3925	15	2	0.38	440177425	111672	43.01	3895	3995	3895	5080	2740	3910	3941.70	1.90	-801	4063	3986	3888	3811	3713	4025	3850	116	1170	500	2810	5	1	23204903	911	24.08	0.79	12	0.48	163.00	4942.00	7130	20230714	-44.95	3625	20240705	8.28	5530	-29.02	20240110	3625	8.28	20240705	6990	-43.85	20230717	3625	8.28	20240705	3.84	N	126880	500	116 억	439882	N	N	20	N	N
85	20240717	130831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3940	30	2	0.77	403061780	102203	39.36	3895	3995	3895	5080	2740	3910	3943.74	1.90	1391	4063	3986	3888	3811	3713	4025	3850	116	1170	500	2810	5	1	23204903	914	24.17	0.80	12	0.44	163.00	4942.00	7130	20230714	-44.74	3625	20240705	8.69	5530	-28.75	20240110	3625	8.69	20240705	6990	-43.63	20230717	3625	8.69	20240705	3.84	N	126880	500	116 억	439882	N	N	20	N	N
86	20240717	120832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3950	40	2	1.02	320892650	81288	31.31	3895	3995	3895	5080	2740	3910	3947.60	1.90	-8537	4063	3986	3888	3811	3713	4025	3850	116	1170	500	2810	5	1	23204903	917	24.23	0.80	12	0.35	163.00	4942.00	7130	20230714	-44.60	3625	20240705	8.97	5530	-28.57	20240110	3625	8.97	20240705	6990	-43.49	20230717	3625	8.97	20240705	3.84	N	126880	500	116 억	439882	N	N	20	N	N
87	20240717	110832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3940	30	2	0.77	255720935	64789	24.95	3895	3995	3895	5080	2740	3910	3946.98	1.90	2173	4063	3986	3888	3811	3713	4025	3850	116	1170	500	2810	5	1	23204903	914	24.17	0.80	12	0.28	163.00	4942.00	7130	20230714	-44.74	3625	20240705	8.69	5530	-28.75	20240110	3625	8.69	20240705	6990	-43.63	20230717	3625	8.69	20240705	3.84	N	126880	500	116 억	439882	N	N	20	N	N
88	20240717	100831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3950	40	2	1.02	197951155	50083	19.29	3895	3995	3895	5080	2740	3910	3952.46	1.90	4838	4063	3986	3888	3811	3713	4025	3850	116	1170	500	2810	5	1	23204903	917	24.23	0.80	12	0.22	163.00	4942.00	7130	20230714	-44.60	3625	20240705	8.97	5530	-28.57	20240110	3625	8.97	20240705	6990	-43.49	20230717	3625	8.97	20240705	3.84	N	126880	500	116 억	439882	N	N	20	N	N
89	20240717	090653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3930	20	2	0.51	26626495	6762	2.60	3895	3965	3895	5080	2740	3910	3937.67	1.90	-905	4063	3986	3888	3811	3713	4025	3850	116	1170	500	2810	5	1	23204903	912	24.11	0.80	12	0.03	163.00	4942.00	7130	20230714	-44.88	3625	20240705	8.41	5530	-28.93	20240110	3625	8.41	20240705	6990	-43.78	20230717	3625	8.41	20240705	3.84	N	126880	500	116 억	439882	N	N	20	N	N
90	20240716	160833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3910	20	2	0.51	994528270	257313	9.88	3850	3965	3790	5050	2725	3890	3865.00	1.78	26597	4630	4260	4000	3630	3370	4445	3815	116	1160	500	2800	5	1	23204903	907	23.99	0.79	12	1.11	163.00	4942.00	7130	20230714	-45.16	3625	20240705	7.86	5530	-29.29	20240110	3625	7.86	20240705	6990	-44.06	20230717	3625	7.86	20240705	3.85	N	126880	500	116 억	413330	N	N	20	N	N
91	20240716	150842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3930	40	2	1.03	956941070	247733	9.51	3850	3965	3790	5050	2725	3890	3862.79	1.78	27502	4630	4260	4000	3630	3370	4445	3815	116	1160	500	2800	5	1	23204903	912	24.11	0.80	12	1.07	163.00	4942.00	7130	20230714	-44.88	3625	20240705	8.41	5530	-28.93	20240110	3625	8.41	20240705	6990	-43.78	20230717	3625	8.41	20240705	3.85	N	126880	500	116 억	413330	N	N	32	N	N
92	20240716	140839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3915	25	2	0.64	893758630	231587	8.89	3850	3965	3790	5050	2725	3890	3859.28	1.78	29360	4630	4260	4000	3630	3370	4445	3815	116	1160	500	2800	5	1	23204903	908	24.02	0.79	12	1.00	163.00	4942.00	7130	20230714	-45.09	3625	20240705	8.00	5530	-29.20	20240110	3625	8.00	20240705	6990	-43.99	20230717	3625	8.00	20240705	3.85	N	126880	500	116 억	413330	N	N	32	N	N
93	20240716	130839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3910	20	2	0.51	844352270	218957	8.41	3850	3965	3790	5050	2725	3890	3856.25	1.78	32556	4630	4260	4000	3630	3370	4445	3815	116	1160	500	2800	5	1	23204903	907	23.99	0.79	12	0.94	163.00	4942.00	7130	20230714	-45.16	3625	20240705	7.86	5530	-29.29	20240110	3625	7.86	20240705	6990	-44.06	20230717	3625	7.86	20240705	3.85	N	126880	500	116 억	413330	N	N	32	N	N
94	20240716	120837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3890	0	3	0.00	805821010	209057	8.03	3850	3965	3790	5050	2725	3890	3854.55	1.78	33832	4630	4260	4000	3630	3370	4445	3815	116	1160	500	2800	5	1	23204903	903	23.87	0.79	12	0.90	163.00	4942.00	7130	20230714	-45.44	3625	20240705	7.31	5530	-29.66	20240110	3625	7.31	20240705	6990	-44.35	20230717	3625	7.31	20240705	3.85	N	126880	500	116 억	413330	N	N	32	N	N
95	20240716	110837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3845	-45	5	-1.16	583569020	151974	5.83	3850	3910	3790	5050	2725	3890	3839.93	1.78	13748	4630	4260	4000	3630	3370	4445	3815	116	1160	500	2800	5	1	23204903	892	23.59	0.78	12	0.65	163.00	4942.00	7130	20230714	-46.07	3625	20240705	6.07	5530	-30.47	20240110	3625	6.07	20240705	6990	-44.99	20230717	3625	6.07	20240705	3.85	N	126880	500	116 억	413330	N	N	32	N	N
96	20240716	100838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3800	-90	5	-2.31	427058605	110958	4.26	3850	3910	3800	5050	2725	3890	3848.83	1.78	1521	4630	4260	4000	3630	3370	4445	3815	116	1160	500	2800	5	1	23204903	882	23.31	0.77	12	0.48	163.00	4942.00	7130	20230714	-46.70	3625	20240705	4.83	5530	-31.28	20240110	3625	4.83	20240705	6990	-45.64	20230717	3625	4.83	20240705	3.85	N	126880	500	116 억	413330	N	N	32	N	N
97	20240716	090836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3870	-20	5	-0.51	99827725	25791	0.99	3850	3910	3850	5050	2725	3890	3870.64	1.78	7842	4630	4260	4000	3630	3370	4445	3815	116	1160	500	2800	5	1	23204903	898	23.74	0.78	12	0.11	163.00	4942.00	7130	20230714	-45.72	3625	20240705	6.76	5530	-30.02	20240110	3625	6.76	20240705	6990	-44.64	20230717	3625	6.76	20240705	3.85	N	126880	500	116 억	413330	N	N	32	N	N
98	20240715	160823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3890	150	2	4.01	10755793265	2599729	6003.72	3740	4370	3740	4860	2620	3740	4137.30	1.93	-28820	3780	3760	3740	3720	3700	3750	3710	116	1120	500	2690	5	1	23204903	903	23.87	0.79	12	11.20	163.00	4942.00	7130	20230714	-45.44	3625	20240705	7.31	5530	-29.66	20240110	3625	7.31	20240705	6990	-44.35	20230717	3625	7.31	20240705	3.83	N	126880	500	116 억	448867	N	N	32	N	N
99	20240715	150830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3905	165	2	4.41	10661156970	2575434	5947.61	3740	4370	3740	4860	2620	3740	4139.56	1.93	-32561	3780	3760	3740	3720	3700	3750	3710	116	1120	500	2690	5	1	23204903	906	23.96	0.79	12	11.10	163.00	4942.00	7130	20230714	-45.23	3625	20240705	7.72	5530	-29.39	20240110	3625	7.72	20240705	6990	-44.13	20230717	3625	7.72	20240705	3.83	N	126880	500	116 억	448867	N	N	30	N	N
100	20240715	140828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3930	190	2	5.08	10429118205	2515924	5810.18	3740	4370	3740	4860	2620	3740	4145.24	1.93	-34086	3780	3760	3740	3720	3700	3750	3710	116	1120	500	2690	5	1	23204903	912	24.11	0.80	12	10.84	163.00	4942.00	7130	20230714	-44.88	3625	20240705	8.41	5530	-28.93	20240110	3625	8.41	20240705	6990	-43.78	20230717	3625	8.41	20240705	3.83	N	126880	500	116 억	448867	N	N	30	N	N
101	20240715	130829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3925	185	2	4.95	10205589250	2458948	5678.60	3740	4370	3740	4860	2620	3740	4150.39	1.93	-38148	3780	3760	3740	3720	3700	3750	3710	116	1120	500	2690	5	1	23204903	911	24.08	0.79	12	10.60	163.00	4942.00	7130	20230714	-44.95	3625	20240705	8.28	5530	-29.02	20240110	3625	8.28	20240705	6990	-43.85	20230717	3625	8.28	20240705	3.83	N	126880	500	116 억	448867	N	N	30	N	N
102	20240715	120828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3940	200	2	5.35	9716230610	2334579	5391.39	3740	4370	3740	4860	2620	3740	4161.88	1.93	-82321	3780	3760	3740	3720	3700	3750	3710	116	1120	500	2690	5	1	23204903	914	24.17	0.80	12	10.06	163.00	4942.00	7130	20230714	-44.74	3625	20240705	8.69	5530	-28.75	20240110	3625	8.69	20240705	6990	-43.63	20230717	3625	8.69	20240705	3.83	N	126880	500	116 억	448867	N	N	30	N	N
103	20240715	110827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4030	290	2	7.75	685183345	174314	402.55	3740	4050	3740	4860	2620	3740	3930.74	1.93	-9319	3780	3760	3740	3720	3700	3750	3710	116	1120	500	2690	5	1	23204903	935	24.72	0.82	12	0.75	163.00	4942.00	7130	20230714	-43.48	3625	20240705	11.17	5530	-27.12	20240110	3625	11.17	20240705	6990	-42.35	20230717	3625	11.17	20240705	3.83	N	126880	500	116 억	448867	N	N	30	N	N
104	20240715	100828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3775	35	2	0.94	55120345	14659	33.85	3740	3780	3740	4860	2620	3740	3760.17	1.93	1439	3780	3760	3740	3720	3700	3750	3710	116	1120	500	2690	5	1	23204903	876	23.16	0.76	12	0.06	163.00	4942.00	7130	20230714	-47.05	3625	20240705	4.14	5530	-31.74	20240110	3625	4.14	20240705	6990	-45.99	20230717	3625	4.14	20240705	3.83	N	126880	500	116 억	448867	N	N	30	N	N
105	20240715	090829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3765	25	2	0.67	10364595	2765	6.39	3740	3780	3740	4860	2620	3740	3748.50	1.93	261	3780	3760	3740	3720	3700	3750	3710	116	1120	500	2690	5	1	23204903	874	23.10	0.76	12	0.01	163.00	4942.00	7130	20230714	-47.19	3625	20240705	3.86	5530	-31.92	20240110	3625	3.86	20240705	6990	-46.14	20230717	3625	3.86	20240705	3.83	N	126880	500	116 억	448867	N	N	30	N	N
106	20240712	160821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3740	-5	5	-0.13	161360180	43133	64.90	3750	3760	3720	4865	2625	3745	3740.99	1.92	3267	3818	3781	3758	3721	3698	3770	3710	116	1120	500	2690	5	1	23204903	868	22.94	0.76	12	0.19	163.00	4942.00	7130	20230714	-47.55	3625	20240705	3.17	5530	-32.37	20240110	3625	3.17	20240705	7130	-47.55	20230714	3625	3.17	20240705	3.83	N	126880	500	116 억	445615	N	N	30	N	N
107	20240712	150827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3745	0	3	0.00	149654455	40007	60.20	3750	3760	3720	4865	2625	3745	3740.71	1.92	1888	3818	3781	3758	3721	3698	3770	3710	116	1120	500	2690	5	1	23204903	869	22.98	0.76	12	0.17	163.00	4942.00	7130	20230714	-47.48	3625	20240705	3.31	5530	-32.28	20240110	3625	3.31	20240705	7130	-47.48	20230714	3625	3.31	20240705	3.83	N	126880	500	116 억	445615	N	N	194	N	N
108	20240712	140830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3735	-10	5	-0.27	137497855	36759	55.31	3750	3760	3720	4865	2625	3745	3740.52	1.92	2236	3818	3781	3758	3721	3698	3770	3710	116	1120	500	2690	5	1	23204903	867	22.91	0.76	12	0.16	163.00	4942.00	7130	20230714	-47.62	3625	20240705	3.03	5530	-32.46	20240110	3625	3.03	20240705	7130	-47.62	20230714	3625	3.03	20240705	3.83	N	126880	500	116 억	445615	N	N	194	N	N
109	20240712	130824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3760	15	2	0.40	114056535	30498	45.89	3750	3760	3720	4865	2625	3745	3739.80	1.92	1789	3818	3781	3758	3721	3698	3770	3710	116	1120	500	2690	5	1	23204903	873	23.07	0.76	12	0.13	163.00	4942.00	7130	20230714	-47.27	3625	20240705	3.72	5530	-32.01	20240110	3625	3.72	20240705	7130	-47.27	20230714	3625	3.72	20240705	3.83	N	126880	500	116 억	445615	N	N	194	N	N
110	20240712	120826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3745	0	3	0.00	100215495	26809	40.34	3750	3760	3720	4865	2625	3745	3738.13	1.92	1151	3818	3781	3758	3721	3698	3770	3710	116	1120	500	2690	5	1	23204903	869	22.98	0.76	12	0.12	163.00	4942.00	7130	20230714	-47.48	3625	20240705	3.31	5530	-32.28	20240110	3625	3.31	20240705	7130	-47.48	20230714	3625	3.31	20240705	3.83	N	126880	500	116 억	445615	N	N	194	N	N
111	20240712	110822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3745	0	3	0.00	87244835	23345	35.13	3750	3760	3720	4865	2625	3745	3737.20	1.92	1163	3818	3781	3758	3721	3698	3770	3710	116	1120	500	2690	5	1	23204903	869	22.98	0.76	12	0.10	163.00	4942.00	7130	20230714	-47.48	3625	20240705	3.31	5530	-32.28	20240110	3625	3.31	20240705	7130	-47.48	20230714	3625	3.31	20240705	3.83	N	126880	500	116 억	445615	N	N	194	N	N
112	20240712	100825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3735	-10	5	-0.27	65535415	17536	26.39	3750	3760	3720	4865	2625	3745	3737.19	1.92	-282	3818	3781	3758	3721	3698	3770	3710	116	1120	500	2690	5	1	23204903	867	22.91	0.76	12	0.08	163.00	4942.00	7130	20230714	-47.62	3625	20240705	3.03	5530	-32.46	20240110	3625	3.03	20240705	7130	-47.62	20230714	3625	3.03	20240705	3.83	N	126880	500	116 억	445615	N	N	194	N	N
113	20240712	090821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3730	-15	5	-0.40	5262020	1407	2.12	3750	3750	3730	4865	2625	3745	3739.88	1.92	-13	3818	3781	3758	3721	3698	3770	3710	116	1120	500	2690	5	1	23204903	866	22.88	0.75	12	0.01	163.00	4942.00	7130	20230714	-47.69	3625	20240705	2.90	5530	-32.55	20240110	3625	2.90	20240705	7130	-47.69	20230714	3625	2.90	20240705	3.83	N	126880	500	116 억	445615	N	N	194	N	N
114	20240711	160818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3745	-35	5	-0.93	249363010	66389	94.06	3780	3795	3735	4910	2650	3780	3756.09	1.95	-6496	3846	3812	3771	3737	3696	3792	3717	116	1130	500	2720	5	1	23204903	869	22.98	0.76	12	0.29	163.00	4942.00	7130	20230714	-47.48	3625	20240705	3.31	5530	-32.28	20240110	3625	3.31	20240705	7130	-47.48	20230714	3625	3.31	20240705	3.77	N	126880	500	116 억	452398	N	N	194	N	N
115	20240711	150824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3760	-20	5	-0.53	223386575	59458	84.24	3780	3795	3735	4910	2650	3780	3757.05	1.95	-6531	3846	3812	3771	3737	3696	3792	3717	116	1130	500	2720	5	1	23204903	873	23.07	0.76	12	0.26	163.00	4942.00	7130	20230714	-47.27	3625	20240705	3.72	5530	-32.01	20240110	3625	3.72	20240705	7130	-47.27	20230714	3625	3.72	20240705	3.77	N	126880	500	116 억	452398	N	N	53	N	N
116	20240711	140824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3740	-40	5	-1.06	185940180	49470	70.09	3780	3795	3735	4910	2650	3780	3758.65	1.95	-6597	3846	3812	3771	3737	3696	3792	3717	116	1130	500	2720	5	1	23204903	868	22.94	0.76	12	0.21	163.00	4942.00	7130	20230714	-47.55	3625	20240705	3.17	5530	-32.37	20240110	3625	3.17	20240705	7130	-47.55	20230714	3625	3.17	20240705	3.77	N	126880	500	116 억	452398	N	N	53	N	N
117	20240711	130822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3745	-35	5	-0.93	159148650	42308	59.94	3780	3795	3735	4910	2650	3780	3761.67	1.95	-5127	3846	3812	3771	3737	3696	3792	3717	116	1130	500	2720	5	1	23204903	869	22.98	0.76	12	0.18	163.00	4942.00	7130	20230714	-47.48	3625	20240705	3.31	5530	-32.28	20240110	3625	3.31	20240705	7130	-47.48	20230714	3625	3.31	20240705	3.77	N	126880	500	116 억	452398	N	N	53	N	N
118	20240711	120822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3775	-5	5	-0.13	88314090	23430	33.20	3780	3795	3755	4910	2650	3780	3769.27	1.95	-4919	3846	3812	3771	3737	3696	3792	3717	116	1130	500	2720	5	1	23204903	876	23.16	0.76	12	0.10	163.00	4942.00	7130	20230714	-47.05	3625	20240705	4.14	5530	-31.74	20240110	3625	4.14	20240705	7130	-47.05	20230714	3625	4.14	20240705	3.77	N	126880	500	116 억	452398	N	N	53	N	N
119	20240711	110819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3775	-5	5	-0.13	64241130	17034	24.13	3780	3795	3755	4910	2650	3780	3771.35	1.95	-2182	3846	3812	3771	3737	3696	3792	3717	116	1130	500	2720	5	1	23204903	876	23.16	0.76	12	0.07	163.00	4942.00	7130	20230714	-47.05	3625	20240705	4.14	5530	-31.74	20240110	3625	4.14	20240705	7130	-47.05	20230714	3625	4.14	20240705	3.77	N	126880	500	116 억	452398	N	N	53	N	N
120	20240711	100821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3780	0	3	0.00	41132740	10905	15.45	3780	3795	3755	4910	2650	3780	3771.92	1.95	713	3846	3812	3771	3737	3696	3792	3717	116	1130	500	2720	5	1	23204903	877	23.19	0.76	12	0.05	163.00	4942.00	7130	20230714	-46.98	3625	20240705	4.28	5530	-31.65	20240110	3625	4.28	20240705	7130	-46.98	20230714	3625	4.28	20240705	3.77	N	126880	500	116 억	452398	N	N	53	N	N
121	20240711	090819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3795	15	2	0.40	11149270	2955	4.19	3780	3795	3765	4910	2650	3780	3773.02	1.95	593	3846	3812	3771	3737	3696	3792	3717	116	1130	500	2720	5	1	23204903	881	23.28	0.77	12	0.01	163.00	4942.00	7130	20230714	-46.77	3625	20240705	4.69	5530	-31.37	20240110	3625	4.69	20240705	7130	-46.77	20230714	3625	4.69	20240705	3.77	N	126880	500	116 억	452398	N	N	53	N	N
122	20240710	160817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3780	10	2	0.27	262326425	69613	36.32	3800	3805	3730	4900	2640	3770	3768.21	2.03	-18506	3866	3817	3771	3722	3676	3842	3747	116	1130	500	2710	5	1	23204903	877	23.19	0.76	12	0.30	163.00	4942.00	7130	20230714	-46.98	3625	20240705	4.28	5530	-31.65	20240110	3625	4.28	20240705	7130	-46.98	20230714	3625	4.28	20240705	3.81	N	126880	500	116 억	470904	N	N	53	N	N
123	20240710	150819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3775	5	2	0.13	242153770	64262	33.53	3800	3805	3730	4900	2640	3770	3768.23	2.03	-18540	3866	3817	3771	3722	3676	3842	3747	116	1130	500	2710	5	1	23204903	876	23.16	0.76	12	0.28	163.00	4942.00	7130	20230714	-47.05	3625	20240705	4.14	5530	-31.74	20240110	3625	4.14	20240705	7130	-47.05	20230714	3625	4.14	20240705	3.81	N	126880	500	116 억	470904	N	N	46	N	N
124	20240710	140818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3770	0	3	0.00	219687620	58306	30.42	3800	3805	3730	4900	2640	3770	3767.84	2.03	-18973	3866	3817	3771	3722	3676	3842	3747	116	1130	500	2710	5	1	23204903	875	23.13	0.76	12	0.25	163.00	4942.00	7130	20230714	-47.12	3625	20240705	4.00	5530	-31.83	20240110	3625	4.00	20240705	7130	-47.12	20230714	3625	4.00	20240705	3.81	N	126880	500	116 억	470904	N	N	46	N	N
125	20240710	130818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3775	5	2	0.13	204012215	54142	28.25	3800	3805	3730	4900	2640	3770	3768.10	2.03	-18699	3866	3817	3771	3722	3676	3842	3747	116	1130	500	2710	5	1	23204903	876	23.16	0.76	12	0.23	163.00	4942.00	7130	20230714	-47.05	3625	20240705	4.14	5530	-31.74	20240110	3625	4.14	20240705	7130	-47.05	20230714	3625	4.14	20240705	3.81	N	126880	500	116 억	470904	N	N	46	N	N
126	20240710	120817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3770	0	3	0.00	181073275	48052	25.07	3800	3805	3730	4900	2640	3770	3768.28	2.03	-20342	3866	3817	3771	3722	3676	3842	3747	116	1130	500	2710	5	1	23204903	875	23.13	0.76	12	0.21	163.00	4942.00	7130	20230714	-47.12	3625	20240705	4.00	5530	-31.83	20240110	3625	4.00	20240705	7130	-47.12	20230714	3625	4.00	20240705	3.81	N	126880	500	116 억	470904	N	N	46	N	N
127	20240710	110818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3785	15	2	0.40	150541815	39960	20.85	3800	3805	3730	4900	2640	3770	3767.31	2.03	-19026	3866	3817	3771	3722	3676	3842	3747	116	1130	500	2710	5	1	23204903	878	23.22	0.77	12	0.17	163.00	4942.00	7130	20230714	-46.91	3625	20240705	4.41	5530	-31.56	20240110	3625	4.41	20240705	7130	-46.91	20230714	3625	4.41	20240705	3.81	N	126880	500	116 억	470904	N	N	46	N	N
128	20240710	100813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3775	5	2	0.13	134691970	35755	18.66	3800	3805	3730	4900	2640	3770	3767.08	2.03	-19736	3866	3817	3771	3722	3676	3842	3747	116	1130	500	2710	5	1	23204903	876	23.16	0.76	12	0.15	163.00	4942.00	7130	20230714	-47.05	3625	20240705	4.14	5530	-31.74	20240110	3625	4.14	20240705	7130	-47.05	20230714	3625	4.14	20240705	3.81	N	126880	500	116 억	470904	N	N	46	N	N
129	20240710	090818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3755	-15	5	-0.40	60643870	16076	8.39	3800	3805	3730	4900	2640	3770	3772.32	2.03	-11745	3866	3817	3771	3722	3676	3842	3747	116	1130	500	2710	5	1	23204903	871	23.04	0.76	12	0.07	163.00	4942.00	7130	20230714	-47.34	3625	20240705	3.59	5530	-32.10	20240110	3625	3.59	20240705	7130	-47.34	20230714	3625	3.59	20240705	3.81	N	126880	500	116 억	470904	N	N	46	N	N
130	20240709	160814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3770	25	2	0.67	712723030	189246	107.06	3725	3820	3725	4865	2625	3745	3766.11	2.01	4542	3855	3800	3735	3680	3615	3767	3647	116	1120	500	2690	5	1	23204903	875	23.13	0.76	12	0.82	163.00	4942.00	7130	20230714	-47.12	3625	20240705	4.00	5530	-31.83	20240110	3625	4.00	20240705	7130	-47.12	20230714	3625	4.00	20240705	3.87	N	126880	500	116 억	465954	N	N	46	N	N
131	20240709	150817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3730	-15	5	-0.40	561215455	148974	84.28	3725	3820	3725	4865	2625	3745	3767.20	2.01	4284	3855	3800	3735	3680	3615	3767	3647	116	1120	500	2690	5	1	23204903	866	22.88	0.75	12	0.64	163.00	4942.00	7130	20230714	-47.69	3625	20240705	2.90	5530	-32.55	20240110	3625	2.90	20240705	7130	-47.69	20230714	3625	2.90	20240705	3.87	N	126880	500	116 억	465954	N	N	38	N	N
132	20240709	140817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3740	-5	5	-0.13	475663340	126062	71.32	3725	3820	3725	4865	2625	3745	3773.25	2.01	3714	3855	3800	3735	3680	3615	3767	3647	116	1120	500	2690	5	1	23204903	868	22.94	0.76	12	0.54	163.00	4942.00	7130	20230714	-47.55	3625	20240705	3.17	5530	-32.37	20240110	3625	3.17	20240705	7130	-47.55	20230714	3625	3.17	20240705	3.87	N	126880	500	116 억	465954	N	N	38	N	N
133	20240709	130820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3770	25	2	0.67	415756305	110082	62.28	3725	3820	3725	4865	2625	3745	3776.79	2.01	5682	3855	3800	3735	3680	3615	3767	3647	116	1120	500	2690	5	1	23204903	875	23.13	0.76	12	0.47	163.00	4942.00	7130	20230714	-47.12	3625	20240705	4.00	5530	-31.83	20240110	3625	4.00	20240705	7130	-47.12	20230714	3625	4.00	20240705	3.87	N	126880	500	116 억	465954	N	N	38	N	N
134	20240709	120821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3765	20	2	0.53	359709310	95206	53.86	3725	3820	3725	4865	2625	3745	3778.22	2.01	9535	3855	3800	3735	3680	3615	3767	3647	116	1120	500	2690	5	1	23204903	874	23.10	0.76	12	0.41	163.00	4942.00	7130	20230714	-47.19	3625	20240705	3.86	5530	-31.92	20240110	3625	3.86	20240705	7130	-47.19	20230714	3625	3.86	20240705	3.87	N	126880	500	116 억	465954	N	N	38	N	N
135	20240709	110821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3780	35	2	0.93	290262340	76713	43.40	3725	3820	3725	4865	2625	3745	3783.74	2.01	9621	3855	3800	3735	3680	3615	3767	3647	116	1120	500	2690	5	1	23204903	877	23.19	0.76	12	0.33	163.00	4942.00	7130	20230714	-46.98	3625	20240705	4.28	5530	-31.65	20240110	3625	4.28	20240705	7130	-46.98	20230714	3625	4.28	20240705	3.87	N	126880	500	116 억	465954	N	N	38	N	N
136	20240709	100818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3815	70	2	1.87	204844550	54171	30.65	3725	3820	3725	4865	2625	3745	3781.44	2.01	13494	3855	3800	3735	3680	3615	3767	3647	116	1120	500	2690	5	1	23204903	885	23.40	0.77	12	0.23	163.00	4942.00	7130	20230714	-46.49	3625	20240705	5.24	5530	-31.01	20240110	3625	5.24	20240705	7130	-46.49	20230714	3625	5.24	20240705	3.87	N	126880	500	116 억	465954	N	N	38	N	N
137	20240709	090816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3755	10	2	0.27	48720700	13031	7.37	3725	3780	3725	4865	2625	3745	3738.83	2.01	3464	3855	3800	3735	3680	3615	3767	3647	116	1120	500	2690	5	1	23204903	871	23.04	0.76	12	0.06	163.00	4942.00	7130	20230714	-47.34	3625	20240705	3.59	5530	-32.10	20240110	3625	3.59	20240705	7130	-47.34	20230714	3625	3.59	20240705	3.87	N	126880	500	116 억	465954	N	N	38	N	N
138	20240708	160811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3745	-5	5	-0.13	647639000	173761	4.59	3750	3790	3670	4875	2625	3750	3727.10	1.78	52047	4786	4267	3946	3427	3106	4527	3687	116	1125	500	2700	5	1	23204903	869	22.98	0.76	12	0.75	163.00	4942.00	7130	20230714	-47.48	3625	20240705	3.31	5530	-32.28	20240110	3625	3.31	20240705	7130	-47.48	20230714	3625	3.31	20240705	4.00	N	126880	500	116 억	413997	N	N	38	N	N
139	20240708	150812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3760	10	2	0.27	623087680	167203	4.41	3750	3790	3670	4875	2625	3750	3726.53	1.78	50654	4786	4267	3946	3427	3106	4527	3687	116	1125	500	2700	5	1	23204903	873	23.07	0.76	12	0.72	163.00	4942.00	7130	20230714	-47.27	3625	20240705	3.72	5530	-32.01	20240110	3625	3.72	20240705	7130	-47.27	20230714	3625	3.72	20240705	4.00	N	126880	500	116 억	413997	N	N	47	N	N
140	20240708	140814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3760	10	2	0.27	578642060	155339	4.10	3750	3790	3670	4875	2625	3750	3725.03	1.78	46018	4786	4267	3946	3427	3106	4527	3687	116	1125	500	2700	5	1	23204903	873	23.07	0.76	12	0.67	163.00	4942.00	7130	20230714	-47.27	3625	20240705	3.72	5530	-32.01	20240110	3625	3.72	20240705	7130	-47.27	20230714	3625	3.72	20240705	4.00	N	126880	500	116 억	413997	N	N	47	N	N
141	20240708	130811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3755	5	2	0.13	541671810	145503	3.84	3750	3790	3670	4875	2625	3750	3722.75	1.78	43743	4786	4267	3946	3427	3106	4527	3687	116	1125	500	2700	5	1	23204903	871	23.04	0.76	12	0.63	163.00	4942.00	7130	20230714	-47.34	3625	20240705	3.59	5530	-32.10	20240110	3625	3.59	20240705	7130	-47.34	20230714	3625	3.59	20240705	4.00	N	126880	500	116 억	413997	N	N	47	N	N
142	20240708	120813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3755	5	2	0.13	485181740	130415	3.44	3750	3790	3670	4875	2625	3750	3720.29	1.78	43432	4786	4267	3946	3427	3106	4527	3687	116	1125	500	2700	5	1	23204903	871	23.04	0.76	12	0.56	163.00	4942.00	7130	20230714	-47.34	3625	20240705	3.59	5530	-32.10	20240110	3625	3.59	20240705	7130	-47.34	20230714	3625	3.59	20240705	4.00	N	126880	500	116 억	413997	N	N	47	N	N
143	20240708	110810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3740	-10	5	-0.27	427275840	114950	3.03	3750	3790	3670	4875	2625	3750	3717.06	1.78	38127	4786	4267	3946	3427	3106	4527	3687	116	1125	500	2700	5	1	23204903	868	22.94	0.76	12	0.50	163.00	4942.00	7130	20230714	-47.55	3625	20240705	3.17	5530	-32.37	20240110	3625	3.17	20240705	7130	-47.55	20230714	3625	3.17	20240705	4.00	N	126880	500	116 억	413997	N	N	47	N	N
144	20240708	100811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3700	-50	5	-1.33	316972685	85353	2.25	3750	3790	3670	4875	2625	3750	3713.67	1.78	24834	4786	4267	3946	3427	3106	4527	3687	116	1125	500	2700	5	1	23204903	859	22.70	0.75	12	0.37	163.00	4942.00	7130	20230714	-48.11	3625	20240705	2.07	5530	-33.09	20240110	3625	2.07	20240705	7130	-48.11	20230714	3625	2.07	20240705	4.00	N	126880	500	116 억	413997	N	N	47	N	N
145	20240708	090810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3735	-15	5	-0.40	134062660	36104	0.95	3750	3790	3670	4875	2625	3750	3713.24	1.78	12574	4786	4267	3946	3427	3106	4527	3687	116	1125	500	2700	5	1	23204903	867	22.91	0.76	12	0.16	163.00	4942.00	7130	20230714	-47.62	3625	20240705	3.03	5530	-32.46	20240110	3625	3.03	20240705	7130	-47.62	20230714	3625	3.03	20240705	4.00	N	126880	500	116 억	413997	N	N	47	N	N
146	20240705	160807	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3750	45	2	1.21	15774262675	3779415	5987.19	3720	4465	3625	4815	2595	3705	4173.77	1.77	3387	3828	3766	3698	3636	3568	3732	3602	116	1110	500	2660	5	1	23204903	870	23.01	0.76	12	16.29	163.00	4942.00	7200	20230629	-47.92	3625	20240705	3.45	5530	-32.19	20240110	3625	3.45	20240705	7130	-47.41	20230714	3625	3.45	20240705	4.01	N	126880	500	116 억	409926	N	N	47	N	N
147	20240705	150810	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3745	40	2	1.08	15555030475	3720757	5894.27	3720	4465	3625	4815	2595	3705	4180.61	1.77	-1724	3828	3766	3698	3636	3568	3732	3602	116	1110	500	2660	5	1	23204903	869	22.98	0.76	12	16.03	163.00	4942.00	7200	20230629	-47.99	3625	20240705	3.31	5530	-32.28	20240110	3625	3.31	20240705	7130	-47.48	20230714	3625	3.31	20240705	4.01	N	126880	500	116 억	409926	N	N	32	N	N
148	20240705	140810	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3840	135	2	3.64	14729482080	3502706	5548.84	3720	4465	3625	4815	2595	3705	4205.17	1.77	-14042	3828	3766	3698	3636	3568	3732	3602	116	1110	500	2660	5	1	23204903	891	23.56	0.78	12	15.09	163.00	4942.00	7200	20230629	-46.67	3625	20240705	5.93	5530	-30.56	20240110	3625	5.93	20240705	7130	-46.14	20230714	3625	5.93	20240705	4.01	N	126880	500	116 억	409926	N	N	32	N	N
149	20240705	130809	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4250	545	2	14.71	12394439240	2922441	4629.61	3720	4465	3625	4815	2595	3705	4241.13	1.77	-55128	3828	3766	3698	3636	3568	3732	3602	116	1110	500	2660	5	1	23204903	986	26.07	0.86	12	12.59	163.00	4942.00	7200	20230629	-40.97	3625	20240705	17.24	5530	-23.15	20240110	3625	17.24	20240705	7130	-40.39	20230714	3625	17.24	20240705	4.01	N	126880	500	116 억	409926	N	N	32	N	N
150	20240705	120809	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4075	370	2	9.99	3137310125	765040	1211.94	3720	4260	3625	4815	2595	3705	4100.84	1.77	-49209	3828	3766	3698	3636	3568	3732	3602	116	1110	500	2660	5	1	23204903	946	25.00	0.82	12	3.30	163.00	4942.00	7200	20230629	-43.40	3625	20240705	12.41	5530	-26.31	20240110	3625	12.41	20240705	7130	-42.85	20230714	3625	12.41	20240705	4.01	N	126880	500	116 억	409926	N	N	32	N	N
151	20240705	110806	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3655	-50	5	-1.35	100498155	27384	43.38	3720	3720	3625	4815	2595	3705	3669.96	1.77	-5103	3828	3766	3698	3636	3568	3732	3602	116	1110	500	2660	5	1	23204903	848	22.42	0.74	12	0.12	163.00	4942.00	7200	20230629	-49.24	3625	20240705	0.83	5530	-33.91	20240110	3625	0.83	20240705	7130	-48.74	20230714	3625	0.83	20240705	4.01	N	126880	500	116 억	409926	N	N	32	N	N
152	20240705	100807	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3685	-20	5	-0.54	47109650	12821	20.31	3720	3720	3625	4815	2595	3705	3674.41	1.77	3877	3828	3766	3698	3636	3568	3732	3602	116	1110	500	2660	5	1	23204903	855	22.61	0.75	12	0.06	163.00	4942.00	7200	20230629	-48.82	3625	20240705	1.66	5530	-33.36	20240110	3625	1.66	20240705	7130	-48.32	20230714	3625	1.66	20240705	4.01	N	126880	500	116 억	409926	N	N	32	N	N
153	20240705	090808	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3670	-35	5	-0.94	9321035	2521	3.99	3720	3720	3625	4815	2595	3705	3697.36	1.77	-35	3828	3766	3698	3636	3568	3732	3602	116	1110	500	2660	5	1	23204903	852	22.52	0.74	12	0.01	163.00	4942.00	7200	20230629	-49.03	3625	20240705	1.24	5530	-33.63	20240110	3625	1.24	20240705	7130	-48.53	20230714	3625	1.24	20240705	4.01	N	126880	500	116 억	409926	N	N	32	N	N
154	20240704	160803	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3705	25	2	0.68	231617380	62780	87.03	3750	3760	3630	4780	2580	3680	3689.20	1.73	7416	3806	3742	3711	3647	3616	3727	3632	116	1100	500	2640	5	1	23204903	860	22.73	0.75	12	0.27	163.00	4942.00	7240	20230628	-48.83	3630	20240704	2.07	5530	-33.00	20240110	3630	2.07	20240704	7130	-48.04	20230714	3630	2.07	20240704	4.10	N	126880	500	116 억	402599	N	N	32	N	N
155	20240704	150807	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3675	-5	5	-0.14	221484160	60036	83.23	3750	3760	3630	4780	2580	3680	3689.19	1.73	7601	3806	3742	3711	3647	3616	3727	3632	116	1100	500	2640	5	1	23204903	853	22.55	0.74	12	0.26	163.00	4942.00	7240	20230628	-49.24	3630	20240704	1.24	5530	-33.54	20240110	3630	1.24	20240704	7130	-48.46	20230714	3630	1.24	20240704	4.10	N	126880	500	116 억	402599	N	N	26	N	N
156	20240704	140807	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3660	-20	5	-0.54	164266520	44356	61.49	3750	3760	3660	4780	2580	3680	3703.37	1.73	2407	3806	3742	3711	3647	3616	3727	3632	116	1100	500	2640	5	1	23204903	849	22.45	0.74	12	0.19	163.00	4942.00	7240	20230628	-49.45	3660	20240704	0.00	5530	-33.82	20240110	3660	0.00	20240704	7130	-48.67	20230714	3660	0.00	20240704	4.10	N	126880	500	116 억	402599	N	N	26	N	N
157	20240704	130807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3705	25	2	0.68	81807795	21944	30.42	3750	3760	3690	4780	2580	3680	3728.03	1.73	1153	3806	3742	3711	3647	3616	3727	3632	116	1100	500	2640	5	1	23204903	860	22.73	0.75	12	0.09	163.00	4942.00	7240	20230628	-48.83	3680	20240703	0.68	5530	-33.00	20240110	3680	0.68	20240703	7130	-48.04	20230714	3680	0.68	20240703	4.10	N	126880	500	116 억	402599	N	N	26	N	N
158	20240704	120806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3700	20	2	0.54	72102875	19317	26.78	3750	3760	3700	4780	2580	3680	3732.61	1.73	555	3806	3742	3711	3647	3616	3727	3632	116	1100	500	2640	5	1	23204903	859	22.70	0.75	12	0.08	163.00	4942.00	7240	20230628	-48.90	3680	20240703	0.54	5530	-33.09	20240110	3680	0.54	20240703	7130	-48.11	20230714	3680	0.54	20240703	4.10	N	126880	500	116 억	402599	N	N	26	N	N
159	20240704	110805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3710	30	2	0.82	63658985	17042	23.62	3750	3760	3700	4780	2580	3680	3735.42	1.73	182	3806	3742	3711	3647	3616	3727	3632	116	1100	500	2640	5	1	23204903	861	22.76	0.75	12	0.07	163.00	4942.00	7240	20230628	-48.76	3680	20240703	0.82	5530	-32.91	20240110	3680	0.82	20240703	7130	-47.97	20230714	3680	0.82	20240703	4.10	N	126880	500	116 억	402599	N	N	26	N	N
160	20240704	100805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3750	70	2	1.90	33482405	8949	12.41	3750	3760	3705	4780	2580	3680	3741.47	1.73	327	3806	3742	3711	3647	3616	3727	3632	116	1100	500	2640	5	1	23204903	870	23.01	0.76	12	0.04	163.00	4942.00	7240	20230628	-48.20	3680	20240703	1.90	5530	-32.19	20240110	3680	1.90	20240703	7130	-47.41	20230714	3680	1.90	20240703	4.10	N	126880	500	116 억	402599	N	N	26	N	N
161	20240704	090807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3725	45	2	1.22	16156445	4307	5.97	3750	3760	3705	4780	2580	3680	3751.21	1.73	-568	3806	3742	3711	3647	3616	3727	3632	116	1100	500	2640	5	1	23204903	864	22.85	0.75	12	0.02	163.00	4942.00	7240	20230628	-48.55	3680	20240703	1.22	5530	-32.64	20240110	3680	1.22	20240703	7130	-47.76	20230714	3680	1.22	20240703	4.10	N	126880	500	116 억	402599	N	N	26	N	N
162	20240703	160802	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3680	-75	5	-2.00	267286020	72071	61.98	3755	3775	3680	4880	2630	3755	3708.84	1.78	-10526	3951	3852	3801	3702	3651	3827	3677	116	1125	500	2700	5	1	23204903	854	22.58	0.74	12	0.31	163.00	4942.00	7240	20230628	-49.17	3680	20240703	0.00	5530	-33.45	20240110	3680	0.00	20240703	7130	-48.39	20230714	3680	0.00	20240703	4.14	N	126880	500	116 억	413115	N	N	26	N	N
163	20240703	150804	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3715	-40	5	-1.07	240097175	64689	55.63	3755	3775	3680	4880	2630	3755	3711.56	1.78	-11086	3951	3852	3801	3702	3651	3827	3677	116	1125	500	2700	5	1	23204903	862	22.79	0.75	12	0.28	163.00	4942.00	7240	20230628	-48.69	3680	20240703	0.95	5530	-32.82	20240110	3680	0.95	20240703	7130	-47.90	20230714	3680	0.95	20240703	4.14	N	126880	500	116 억	413115	N	N	38	N	N
164	20240703	140805	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3695	-60	5	-1.60	196977575	53018	45.59	3755	3775	3680	4880	2630	3755	3715.30	1.78	-11520	3951	3852	3801	3702	3651	3827	3677	116	1125	500	2700	5	1	23204903	857	22.67	0.75	12	0.23	163.00	4942.00	7240	20230628	-48.96	3680	20240703	0.41	5530	-33.18	20240110	3680	0.41	20240703	7130	-48.18	20230714	3680	0.41	20240703	4.14	N	126880	500	116 억	413115	N	N	38	N	N
165	20240703	130804	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3695	-60	5	-1.60	185655930	49953	42.96	3755	3775	3680	4880	2630	3755	3716.61	1.78	-10346	3951	3852	3801	3702	3651	3827	3677	116	1125	500	2700	5	1	23204903	857	22.67	0.75	12	0.22	163.00	4942.00	7240	20230628	-48.96	3680	20240703	0.41	5530	-33.18	20240110	3680	0.41	20240703	7130	-48.18	20230714	3680	0.41	20240703	4.14	N	126880	500	116 억	413115	N	N	38	N	N
166	20240703	120803	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3700	-55	5	-1.46	163864235	44059	37.89	3755	3775	3680	4880	2630	3755	3719.20	1.78	-9733	3951	3852	3801	3702	3651	3827	3677	116	1125	500	2700	5	1	23204903	859	22.70	0.75	12	0.19	163.00	4942.00	7240	20230628	-48.90	3680	20240703	0.54	5530	-33.09	20240110	3680	0.54	20240703	7130	-48.11	20230714	3680	0.54	20240703	4.14	N	126880	500	116 억	413115	N	N	38	N	N
167	20240703	110806	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3700	-55	5	-1.46	152451495	40980	35.24	3755	3775	3680	4880	2630	3755	3720.14	1.78	-8583	3951	3852	3801	3702	3651	3827	3677	116	1125	500	2700	5	1	23204903	859	22.70	0.75	12	0.18	163.00	4942.00	7240	20230628	-48.90	3680	20240703	0.54	5530	-33.09	20240110	3680	0.54	20240703	7130	-48.11	20230714	3680	0.54	20240703	4.14	N	126880	500	116 억	413115	N	N	38	N	N
168	20240703	100806	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3690	-65	5	-1.73	110625615	29642	25.49	3755	3775	3690	4880	2630	3755	3732.06	1.78	-7504	3951	3852	3801	3702	3651	3827	3677	116	1125	500	2700	5	1	23204903	856	22.64	0.75	12	0.13	163.00	4942.00	7240	20230628	-49.03	3690	20240703	0.00	5530	-33.27	20240110	3690	0.00	20240703	7130	-48.25	20230714	3690	0.00	20240703	4.14	N	126880	500	116 억	413115	N	N	38	N	N
169	20240703	090803	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3745	-10	5	-0.27	18005430	4795	4.12	3755	3775	3745	4880	2630	3755	3755.04	1.78	1298	3951	3852	3801	3702	3651	3827	3677	116	1125	500	2700	5	1	23204903	869	22.98	0.76	12	0.02	163.00	4942.00	7240	20230628	-48.27	3745	20240703	0.00	5530	-32.28	20240110	3745	0.00	20240703	7130	-47.48	20230714	3745	0.00	20240703	4.14	N	126880	500	116 억	413115	N	N	38	N	N
170	20240702	160801	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3755	-145	5	-3.72	429218645	113006	253.65	3860	3900	3750	5070	2730	3900	3798.29	1.84	-14387	3953	3926	3898	3871	3843	3940	3885	116	1170	500	2800	5	1	23204903	871	23.04	0.76	12	0.49	163.00	4942.00	7240	20230628	-48.14	3750	20240702	0.13	5530	-32.10	20240110	3750	0.13	20240702	7130	-47.34	20230714	3750	0.13	20240702	4.18	N	126880	500	116 억	427488	N	N	38	N	N
171	20240702	150802	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3765	-135	5	-3.46	386281655	101584	228.01	3860	3900	3765	5070	2730	3900	3802.58	1.84	-11258	3953	3926	3898	3871	3843	3940	3885	116	1170	500	2800	5	1	23204903	874	23.10	0.76	12	0.44	163.00	4942.00	7240	20230628	-48.00	3765	20240702	0.00	5530	-31.92	20240110	3765	0.00	20240702	7130	-47.19	20230714	3765	0.00	20240702	4.18	N	126880	500	116 억	427488	N	N	29	N	N
172	20240702	140803	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3790	-110	5	-2.82	333669155	87642	196.72	3860	3900	3775	5070	2730	3900	3807.18	1.84	-11414	3953	3926	3898	3871	3843	3940	3885	116	1170	500	2800	5	1	23204903	879	23.25	0.77	12	0.38	163.00	4942.00	7240	20230628	-47.65	3775	20240702	0.40	5530	-31.46	20240110	3775	0.40	20240702	7130	-46.84	20230714	3775	0.40	20240702	4.18	N	126880	500	116 억	427488	N	N	29	N	N
173	20240702	130802	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3800	-100	5	-2.56	260424300	68288	153.28	3860	3900	3790	5070	2730	3900	3813.62	1.84	-4448	3953	3926	3898	3871	3843	3940	3885	116	1170	500	2800	5	1	23204903	882	23.31	0.77	12	0.29	163.00	4942.00	7240	20230628	-47.51	3790	20240702	0.26	5530	-31.28	20240110	3790	0.26	20240702	7130	-46.70	20230714	3790	0.26	20240702	4.18	N	126880	500	116 억	427488	N	N	29	N	N
174	20240702	120803	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3810	-90	5	-2.31	235424645	61704	138.50	3860	3900	3790	5070	2730	3900	3815.39	1.84	-789	3953	3926	3898	3871	3843	3940	3885	116	1170	500	2800	5	1	23204903	884	23.37	0.77	12	0.27	163.00	4942.00	7240	20230628	-47.38	3790	20240702	0.53	5530	-31.10	20240110	3790	0.53	20240702	7130	-46.56	20230714	3790	0.53	20240702	4.18	N	126880	500	116 억	427488	N	N	29	N	N
175	20240702	110801	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3805	-95	5	-2.44	181474380	47532	106.69	3860	3900	3800	5070	2730	3900	3817.94	1.84	-628	3953	3926	3898	3871	3843	3940	3885	116	1170	500	2800	5	1	23204903	883	23.34	0.77	12	0.20	163.00	4942.00	7240	20230628	-47.44	3800	20240702	0.13	5530	-31.19	20240110	3800	0.13	20240702	7130	-46.63	20230714	3800	0.13	20240702	4.18	N	126880	500	116 억	427488	N	N	29	N	N
176	20240702	100802	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	3810	-90	5	-2.31	126336095	33047	74.18	3860	3900	3800	5070	2730	3900	3822.92	1.84	-1001	3953	3926	3898	3871	3843	3940	3885	116	1170	500	2800	5	1	23204903	884	23.37	0.77	12	0.14	163.00	4942.00	7240	20230628	-47.38	3800	20240702	0.26	5530	-31.10	20240110	3800	0.26	20240702	7130	-46.56	20230714	3800	0.26	20240702	4.18	N	126880	500	116 억	427488	N	N	29	N	N
177	20240702	090803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3860	-40	5	-1.03	7955030	2058	4.62	3860	3900	3860	5070	2730	3900	3865.42	1.84	-304	3953	3926	3898	3871	3843	3940	3885	116	1170	500	2800	5	1	23204903	896	23.68	0.78	12	0.01	163.00	4942.00	7240	20230628	-46.69	3850	20240627	0.26	5530	-30.20	20240110	3850	0.26	20240627	7130	-45.86	20230714	3850	0.26	20240627	4.18	N	126880	500	116 억	427488	N	N	29	N	N
178	20240701	160759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3900	-30	5	-0.76	170453185	43812	93.78	3895	3925	3870	5100	2755	3930	3890.54	1.82	5831	4003	3966	3918	3881	3833	3985	3900	116	1170	500	2820	5	1	23204903	905	23.93	0.79	12	0.19	163.00	4942.00	7360	20230623	-47.01	3850	20240627	1.30	5530	-29.48	20240110	3850	1.30	20240627	7130	-45.30	20230714	3850	1.30	20240627	4.16	N	126880	500	116 억	421631	N	N	29	N	N
179	20240701	150801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3915	-15	5	-0.38	162823680	41857	89.60	3895	3925	3870	5100	2755	3930	3890.00	1.82	5507	4003	3966	3918	3881	3833	3985	3900	116	1170	500	2820	5	1	23204903	908	24.02	0.79	12	0.18	163.00	4942.00	7360	20230623	-46.81	3850	20240627	1.69	5530	-29.20	20240110	3850	1.69	20240627	7130	-45.09	20230714	3850	1.69	20240627	4.16	N	126880	500	116 억	421631	N	N	25	N	N
180	20240701	140800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3900	-30	5	-0.76	138119195	35524	76.04	3895	3925	3870	5100	2755	3930	3888.05	1.82	2865	4003	3966	3918	3881	3833	3985	3900	116	1170	500	2820	5	1	23204903	905	23.93	0.79	12	0.15	163.00	4942.00	7360	20230623	-47.01	3850	20240627	1.30	5530	-29.48	20240110	3850	1.30	20240627	7130	-45.30	20230714	3850	1.30	20240627	4.16	N	126880	500	116 억	421631	N	N	25	N	N
181	20240701	130800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3900	-30	5	-0.76	129207895	33229	71.13	3895	3925	3870	5100	2755	3930	3888.41	1.82	3359	4003	3966	3918	3881	3833	3985	3900	116	1170	500	2820	5	1	23204903	905	23.93	0.79	12	0.14	163.00	4942.00	7360	20230623	-47.01	3850	20240627	1.30	5530	-29.48	20240110	3850	1.30	20240627	7130	-45.30	20230714	3850	1.30	20240627	4.16	N	126880	500	116 억	421631	N	N	25	N	N
182	20240701	120801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3900	-30	5	-0.76	117579875	30242	64.74	3895	3925	3870	5100	2755	3930	3887.97	1.82	3462	4003	3966	3918	3881	3833	3985	3900	116	1170	500	2820	5	1	23204903	905	23.93	0.79	12	0.13	163.00	4942.00	7360	20230623	-47.01	3850	20240627	1.30	5530	-29.48	20240110	3850	1.30	20240627	7130	-45.30	20230714	3850	1.30	20240627	4.16	N	126880	500	116 억	421631	N	N	25	N	N
183	20240701	110759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3895	-35	5	-0.89	106122660	27300	58.44	3895	3925	3870	5100	2755	3930	3887.28	1.82	4592	4003	3966	3918	3881	3833	3985	3900	116	1170	500	2820	5	1	23204903	904	23.90	0.79	12	0.12	163.00	4942.00	7360	20230623	-47.08	3850	20240627	1.17	5530	-29.57	20240110	3850	1.17	20240627	7130	-45.37	20230714	3850	1.17	20240627	4.16	N	126880	500	116 억	421631	N	N	25	N	N
184	20240701	100758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3880	-50	5	-1.27	98975585	25465	54.51	3895	3925	3870	5100	2755	3930	3886.73	1.82	5704	4003	3966	3918	3881	3833	3985	3900	116	1170	500	2820	5	1	23204903	900	23.80	0.79	12	0.11	163.00	4942.00	7360	20230623	-47.28	3850	20240627	0.78	5530	-29.84	20240110	3850	0.78	20240627	7130	-45.58	20230714	3850	0.78	20240627	4.16	N	126880	500	116 억	421631	N	N	25	N	N
185	20240701	090756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3895	-35	5	-0.89	24978560	6411	13.72	3895	3925	3895	5100	2755	3930	3896.20	1.82	1918	4003	3966	3918	3881	3833	3985	3900	116	1170	500	2820	5	1	23204903	904	23.90	0.79	12	0.03	163.00	4942.00	7360	20230623	-47.08	3850	20240627	1.17	5530	-29.57	20240110	3850	1.17	20240627	7130	-45.37	20230714	3850	1.17	20240627	4.16	N	126880	500	116 억	421631	N	N	25	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History