KissMeData/238490/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

76 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	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5300	200	2	3.92	82710160	15937	70.77	5100	5300	5100	6630	3570	5100	5190.01	0.68	787	5366	5232	5166	5032	4966	5200	5000	57	1530	500	3460	10	1	11312236	600	10.71	0.85	12	0.14	495.00	6228.00	7640	20240125	-30.63	4905	20240725	8.05	7640	-30.63	20240125	4905	8.05	20240725	7640	-30.63	20240125	4905	8.05	20240725	1.43	N	238490	500	56 억	77281	N	N	N	N
3	20240731	151049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	150	2	2.94	74143210	14311	63.55	5100	5250	5100	6630	3570	5100	5181.08	0.68	560	5366	5232	5166	5032	4966	5200	5000	57	1530	500	3460	10	1	11312236	594	10.61	0.84	12	0.13	495.00	6228.00	7640	20240125	-31.28	4905	20240725	7.03	7640	-31.28	20240125	4905	7.03	20240725	7640	-31.28	20240125	4905	7.03	20240725	1.43	N	238490	500	56 억	77281	N	N	N	N
4	20240731	141049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	110	2	2.16	66484820	12842	57.03	5100	5240	5100	6630	3570	5100	5177.38	0.68	158	5366	5232	5166	5032	4966	5200	5000	57	1530	500	3460	10	1	11312236	589	10.53	0.84	12	0.11	495.00	6228.00	7640	20240125	-31.81	4905	20240725	6.22	7640	-31.81	20240125	4905	6.22	20240725	7640	-31.81	20240125	4905	6.22	20240725	1.43	N	238490	500	56 억	77281	N	N	N	N
5	20240731	131044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	110	2	2.16	64443500	12450	55.29	5100	5240	5100	6630	3570	5100	5176.43	0.68	183	5366	5232	5166	5032	4966	5200	5000	57	1530	500	3460	10	1	11312236	589	10.53	0.84	12	0.11	495.00	6228.00	7640	20240125	-31.81	4905	20240725	6.22	7640	-31.81	20240125	4905	6.22	20240725	7640	-31.81	20240125	4905	6.22	20240725	1.43	N	238490	500	56 억	77281	N	N	N	N
6	20240731	121044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	80	2	1.57	59212440	11438	50.79	5100	5240	5100	6630	3570	5100	5177.09	0.68	-63	5366	5232	5166	5032	4966	5200	5000	57	1530	500	3460	10	1	11312236	586	10.46	0.83	12	0.10	495.00	6228.00	7640	20240125	-32.20	4905	20240725	5.61	7640	-32.20	20240125	4905	5.61	20240725	7640	-32.20	20240125	4905	5.61	20240725	1.43	N	238490	500	56 억	77281	N	N	N	N
7	20240731	111047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5160	60	2	1.18	47874140	9247	41.06	5100	5230	5100	6630	3570	5100	5177.60	0.68	-384	5366	5232	5166	5032	4966	5200	5000	57	1530	500	3460	10	1	11312236	584	10.42	0.83	12	0.08	495.00	6228.00	7640	20240125	-32.46	4905	20240725	5.20	7640	-32.46	20240125	4905	5.20	20240725	7640	-32.46	20240125	4905	5.20	20240725	1.43	N	238490	500	56 억	77281	N	N	N	N
8	20240731	101042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5220	120	2	2.35	26261780	5082	22.57	5100	5230	5100	6630	3570	5100	5168.14	0.68	130	5366	5232	5166	5032	4966	5200	5000	57	1530	500	3460	10	1	11312236	590	10.55	0.84	12	0.04	495.00	6228.00	7640	20240125	-31.68	4905	20240725	6.42	7640	-31.68	20240125	4905	6.42	20240725	7640	-31.68	20240125	4905	6.42	20240725	1.43	N	238490	500	56 억	77281	N	N	N	N
9	20240731	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5140	40	2	0.78	6922140	1355	6.02	5100	5150	5100	6630	3570	5100	5108.85	0.68	2	5366	5232	5166	5032	4966	5200	5000	57	1530	500	3460	10	1	11312236	581	10.38	0.83	12	0.01	495.00	6228.00	7640	20240125	-32.72	4905	20240725	4.79	7640	-32.72	20240125	4905	4.79	20240725	7640	-32.72	20240125	4905	4.79	20240725	1.43	N	238490	500	56 억	77281	N	N	N	N
10	20240730	161016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5100	-220	5	-4.14	115915530	22519	149.77	5270	5300	5100	6910	3730	5320	5147.26	0.71	-3060	5473	5396	5273	5196	5073	5435	5235	57	1590	500	3610	10	1	11312236	577	10.30	0.82	12	0.20	495.00	6228.00	7640	20240125	-33.25	4905	20240725	3.98	7640	-33.25	20240125	4905	3.98	20240725	7640	-33.25	20240125	4905	3.98	20240725	1.41	N	238490	500	56 억	80096	N	N	N	N
11	20240730	151038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5150	-170	5	-3.20	75991370	14712	97.85	5270	5300	5120	6910	3730	5320	5164.58	0.71	-2846	5473	5396	5273	5196	5073	5435	5235	57	1590	500	3610	10	1	11312236	583	10.40	0.83	12	0.13	495.00	6228.00	7640	20240125	-32.59	4905	20240725	4.99	7640	-32.59	20240125	4905	4.99	20240725	7640	-32.59	20240125	4905	4.99	20240725	1.41	N	238490	500	56 억	80096	N	N	N	N
12	20240730	141025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5150	-170	5	-3.20	72688490	14071	93.58	5270	5300	5120	6910	3730	5320	5165.12	0.71	-2594	5473	5396	5273	5196	5073	5435	5235	57	1590	500	3610	10	1	11312236	583	10.40	0.83	12	0.12	495.00	6228.00	7640	20240125	-32.59	4905	20240725	4.99	7640	-32.59	20240125	4905	4.99	20240725	7640	-32.59	20240125	4905	4.99	20240725	1.41	N	238490	500	56 억	80096	N	N	N	N
13	20240730	131029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5130	-190	5	-3.57	64603260	12499	83.13	5270	5300	5120	6910	3730	5320	5167.88	0.71	-2212	5473	5396	5273	5196	5073	5435	5235	57	1590	500	3610	10	1	11312236	580	10.36	0.82	12	0.11	495.00	6228.00	7640	20240125	-32.85	4905	20240725	4.59	7640	-32.85	20240125	4905	4.59	20240725	7640	-32.85	20240125	4905	4.59	20240725	1.41	N	238490	500	56 억	80096	N	N	N	N
14	20240730	121021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5130	-190	5	-3.57	55253460	10676	71.00	5270	5300	5130	6910	3730	5320	5174.60	0.71	-1374	5473	5396	5273	5196	5073	5435	5235	57	1590	500	3610	10	1	11312236	580	10.36	0.82	12	0.09	495.00	6228.00	7640	20240125	-32.85	4905	20240725	4.59	7640	-32.85	20240125	4905	4.59	20240725	7640	-32.85	20240125	4905	4.59	20240725	1.41	N	238490	500	56 억	80096	N	N	N	N
15	20240730	111027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5150	-170	5	-3.20	49345140	9527	63.36	5270	5300	5130	6910	3730	5320	5178.54	0.71	-1072	5473	5396	5273	5196	5073	5435	5235	57	1590	500	3610	10	1	11312236	583	10.40	0.83	12	0.08	495.00	6228.00	7640	20240125	-32.59	4905	20240725	4.99	7640	-32.59	20240125	4905	4.99	20240725	7640	-32.59	20240125	4905	4.99	20240725	1.41	N	238490	500	56 억	80096	N	N	N	N
16	20240730	101036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5210	-110	5	-2.07	12502260	2392	15.91	5270	5300	5180	6910	3730	5320	5224.09	0.71	-1262	5473	5396	5273	5196	5073	5435	5235	57	1590	500	3610	10	1	11312236	589	10.53	0.84	12	0.02	495.00	6228.00	7640	20240125	-31.81	4905	20240725	6.22	7640	-31.81	20240125	4905	6.22	20240725	7640	-31.81	20240125	4905	6.22	20240725	1.41	N	238490	500	56 억	80096	N	N	N	N
17	20240730	091040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5250	-70	5	-1.32	4003790	760	5.05	5270	5300	5240	6910	3730	5320	5263.29	0.71	-294	5473	5396	5273	5196	5073	5435	5235	57	1590	500	3610	10	1	11312236	594	10.61	0.84	12	0.01	495.00	6228.00	7640	20240125	-31.28	4905	20240725	7.03	7640	-31.28	20240125	4905	7.03	20240725	7640	-31.28	20240125	4905	7.03	20240725	1.41	N	238490	500	56 억	80096	N	N	N	N
18	20240729	161015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5320	160	2	3.10	78340370	15017	35.89	5160	5350	5150	6700	3620	5160	5216.78	0.74	-3436	5346	5252	5176	5082	5006	5300	5130	57	1540	500	3500	10	1	11312236	602	10.75	0.85	12	0.13	495.00	6228.00	7640	20240125	-30.37	4905	20240725	8.46	7640	-30.37	20240125	4905	8.46	20240725	7640	-30.37	20240125	4905	8.46	20240725	1.41	N	238490	500	56 억	83530	N	N	N	N
19	20240729	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	20	2	0.39	75253100	14434	34.49	5160	5350	5150	6700	3620	5160	5213.60	0.74	-3396	5346	5252	5176	5082	5006	5300	5130	57	1540	500	3500	10	1	11312236	586	10.46	0.83	12	0.13	495.00	6228.00	7640	20240125	-32.20	4905	20240725	5.61	7640	-32.20	20240125	4905	5.61	20240725	7640	-32.20	20240125	4905	5.61	20240725	1.41	N	238490	500	56 억	83530	N	N	N	N
20	20240729	141037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5220	60	2	1.16	71179460	13653	32.63	5160	5350	5150	6700	3620	5160	5213.47	0.74	-3395	5346	5252	5176	5082	5006	5300	5130	57	1540	500	3500	10	1	11312236	590	10.55	0.84	12	0.12	495.00	6228.00	7640	20240125	-31.68	4905	20240725	6.42	7640	-31.68	20240125	4905	6.42	20240725	7640	-31.68	20240125	4905	6.42	20240725	1.41	N	238490	500	56 억	83530	N	N	N	N
21	20240729	131034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	40	2	0.78	69058330	13246	31.66	5160	5350	5150	6700	3620	5160	5213.52	0.74	-3482	5346	5252	5176	5082	5006	5300	5130	57	1540	500	3500	10	1	11312236	588	10.51	0.83	12	0.12	495.00	6228.00	7640	20240125	-31.94	4905	20240725	6.01	7640	-31.94	20240125	4905	6.01	20240725	7640	-31.94	20240125	4905	6.01	20240725	1.41	N	238490	500	56 억	83530	N	N	N	N
22	20240729	121033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	30	2	0.58	62958720	12068	28.84	5160	5350	5150	6700	3620	5160	5217.00	0.74	-3612	5346	5252	5176	5082	5006	5300	5130	57	1540	500	3500	10	1	11312236	587	10.48	0.83	12	0.11	495.00	6228.00	7640	20240125	-32.07	4905	20240725	5.81	7640	-32.07	20240125	4905	5.81	20240725	7640	-32.07	20240125	4905	5.81	20240725	1.41	N	238490	500	56 억	83530	N	N	N	N
23	20240729	111024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	30	2	0.58	60057900	11509	27.50	5160	5350	5150	6700	3620	5160	5218.34	0.74	-3617	5346	5252	5176	5082	5006	5300	5130	57	1540	500	3500	10	1	11312236	587	10.48	0.83	12	0.10	495.00	6228.00	7640	20240125	-32.07	4905	20240725	5.81	7640	-32.07	20240125	4905	5.81	20240725	7640	-32.07	20240125	4905	5.81	20240725	1.41	N	238490	500	56 억	83530	N	N	N	N
24	20240729	101021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	80	2	1.55	53272620	10207	24.39	5160	5350	5150	6700	3620	5160	5219.22	0.74	-3350	5346	5252	5176	5082	5006	5300	5130	57	1540	500	3500	10	1	11312236	593	10.59	0.84	12	0.09	495.00	6228.00	7640	20240125	-31.41	4905	20240725	6.83	7640	-31.41	20240125	4905	6.83	20240725	7640	-31.41	20240125	4905	6.83	20240725	1.41	N	238490	500	56 억	83530	N	N	N	N
25	20240729	091020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5180	20	2	0.39	8081210	1565	3.74	5160	5190	5150	6700	3620	5160	5163.71	0.74	0	5346	5252	5176	5082	5006	5300	5130	57	1540	500	3500	10	1	11312236	586	10.46	0.83	12	0.01	495.00	6228.00	7640	20240125	-32.20	4905	20240725	5.61	7640	-32.20	20240125	4905	5.61	20240725	7640	-32.20	20240125	4905	5.61	20240725	1.41	N	238490	500	56 억	83530	N	N	N	N
26	20240726	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5160	-30	5	-0.58	213978220	41294	86.83	5100	5270	5100	6740	3640	5190	5182.30	0.73	901	5513	5351	5128	4966	4743	5240	4855	57	1550	500	3520	10	1	11312236	584	10.42	0.83	12	0.37	495.00	6228.00	7640	20240125	-32.46	4905	20240725	5.20	7640	-32.46	20240125	4905	5.20	20240725	7640	-32.46	20240125	4905	5.20	20240725	1.45	N	238490	500	56 억	82620	N	N	N	N
27	20240726	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	50	2	0.96	178297520	34384	72.30	5100	5270	5100	6740	3640	5190	5185.46	0.73	807	5513	5351	5128	4966	4743	5240	4855	57	1550	500	3520	10	1	11312236	593	10.59	0.84	12	0.30	495.00	6228.00	7640	20240125	-31.41	4905	20240725	6.83	7640	-31.41	20240125	4905	6.83	20240725	7640	-31.41	20240125	4905	6.83	20240725	1.45	N	238490	500	56 억	82620	N	N	N	N
28	20240726	141015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5260	70	2	1.35	168297340	32474	68.28	5100	5270	5100	6740	3640	5190	5182.50	0.73	737	5513	5351	5128	4966	4743	5240	4855	57	1550	500	3520	10	1	11312236	595	10.63	0.84	12	0.29	495.00	6228.00	7640	20240125	-31.15	4905	20240725	7.24	7640	-31.15	20240125	4905	7.24	20240725	7640	-31.15	20240125	4905	7.24	20240725	1.45	N	238490	500	56 억	82620	N	N	N	N
29	20240726	131016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5240	50	2	0.96	160673700	31022	65.23	5100	5250	5100	6740	3640	5190	5179.30	0.73	647	5513	5351	5128	4966	4743	5240	4855	57	1550	500	3520	10	1	11312236	593	10.59	0.84	12	0.27	495.00	6228.00	7640	20240125	-31.41	4905	20240725	6.83	7640	-31.41	20240125	4905	6.83	20240725	7640	-31.41	20240125	4905	6.83	20240725	1.45	N	238490	500	56 억	82620	N	N	N	N
30	20240726	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	10	2	0.19	135705260	26212	55.11	5100	5210	5100	6740	3640	5190	5177.15	0.73	54	5513	5351	5128	4966	4743	5240	4855	57	1550	500	3520	10	1	11312236	588	10.51	0.83	12	0.23	495.00	6228.00	7640	20240125	-31.94	4905	20240725	6.01	7640	-31.94	20240125	4905	6.01	20240725	7640	-31.94	20240125	4905	6.01	20240725	1.45	N	238490	500	56 억	82620	N	N	N	N
31	20240726	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5200	10	2	0.19	107858560	20857	43.86	5100	5210	5100	6740	3640	5190	5171.22	0.73	-74	5513	5351	5128	4966	4743	5240	4855	57	1550	500	3520	10	1	11312236	588	10.51	0.83	12	0.18	495.00	6228.00	7640	20240125	-31.94	4905	20240725	6.01	7640	-31.94	20240125	4905	6.01	20240725	7640	-31.94	20240125	4905	6.01	20240725	1.45	N	238490	500	56 억	82620	N	N	N	N
32	20240726	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5190	0	3	0.00	91909220	17781	37.39	5100	5200	5100	6740	3640	5190	5168.80	0.73	50	5513	5351	5128	4966	4743	5240	4855	57	1550	500	3520	10	1	11312236	587	10.48	0.83	12	0.16	495.00	6228.00	7640	20240125	-32.07	4905	20240725	5.81	7640	-32.07	20240125	4905	5.81	20240725	7640	-32.07	20240125	4905	5.81	20240725	1.45	N	238490	500	56 억	82620	N	N	N	N
33	20240726	091012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5170	-20	5	-0.39	9274610	1805	3.80	5100	5180	5100	6740	3640	5190	5134.21	0.73	58	5513	5351	5128	4966	4743	5240	4855	57	1550	500	3520	10	1	11312236	585	10.44	0.83	12	0.02	495.00	6228.00	7640	20240125	-32.33	4905	20240725	5.40	7640	-32.33	20240125	4905	5.40	20240725	7640	-32.33	20240125	4905	5.40	20240725	1.45	N	238490	500	56 억	82620	N	N	N	N
34	20240725	161011	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5190	-50	5	-0.95	243296160	47338	7.46	5220	5290	4905	6810	3670	5240	5139.46	0.67	9312	6746	5992	5536	4782	4326	6370	5160	57	1570	500	3560	10	1	11312236	587	10.48	0.83	12	0.42	495.00	6228.00	7640	20240125	-32.07	4905	20240725	5.81	7640	-32.07	20240125	4905	5.81	20240725	7640	-32.07	20240125	4905	5.81	20240725	1.44	N	238490	500	56 억	75251	N	N	N	N
35	20240725	151025	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5140	-100	5	-1.91	235305460	45791	7.21	5220	5290	4905	6810	3670	5240	5138.60	0.67	9346	6746	5992	5536	4782	4326	6370	5160	57	1570	500	3560	10	1	11312236	581	10.38	0.83	12	0.40	495.00	6228.00	7640	20240125	-32.72	4905	20240725	4.79	7640	-32.72	20240125	4905	4.79	20240725	7640	-32.72	20240125	4905	4.79	20240725	1.44	N	238490	500	56 억	75251	N	N	N	N
36	20240725	141019	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5130	-110	5	-2.10	225157250	43811	6.90	5220	5290	4905	6810	3670	5240	5139.20	0.67	8460	6746	5992	5536	4782	4326	6370	5160	57	1570	500	3560	10	1	11312236	580	10.36	0.82	12	0.39	495.00	6228.00	7640	20240125	-32.85	4905	20240725	4.59	7640	-32.85	20240125	4905	4.59	20240725	7640	-32.85	20240125	4905	4.59	20240725	1.44	N	238490	500	56 억	75251	N	N	N	N
37	20240725	131012	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5190	-50	5	-0.95	210518550	40960	6.45	5220	5290	4905	6810	3670	5240	5139.52	0.67	7991	6746	5992	5536	4782	4326	6370	5160	57	1570	500	3560	10	1	11312236	587	10.48	0.83	12	0.36	495.00	6228.00	7640	20240125	-32.07	4905	20240725	5.81	7640	-32.07	20240125	4905	5.81	20240725	7640	-32.07	20240125	4905	5.81	20240725	1.44	N	238490	500	56 억	75251	N	N	N	N
38	20240725	121018	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5150	-90	5	-1.72	203297110	39566	6.23	5220	5290	4905	6810	3670	5240	5138.08	0.67	8113	6746	5992	5536	4782	4326	6370	5160	57	1570	500	3560	10	1	11312236	583	10.40	0.83	12	0.35	495.00	6228.00	7640	20240125	-32.59	4905	20240725	4.99	7640	-32.59	20240125	4905	4.99	20240725	7640	-32.59	20240125	4905	4.99	20240725	1.44	N	238490	500	56 억	75251	N	N	N	N
39	20240725	111015	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5080	-160	5	-3.05	189483160	36848	5.81	5220	5290	4905	6810	3670	5240	5142.19	0.67	7481	6746	5992	5536	4782	4326	6370	5160	57	1570	500	3560	10	1	11312236	575	10.26	0.82	12	0.33	495.00	6228.00	7640	20240125	-33.51	4905	20240725	3.57	7640	-33.51	20240125	4905	3.57	20240725	7640	-33.51	20240125	4905	3.57	20240725	1.44	N	238490	500	56 억	75251	N	N	N	N
40	20240725	101011	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5100	-140	5	-2.67	168965370	32805	5.17	5220	5290	4905	6810	3670	5240	5150.49	0.67	7139	6746	5992	5536	4782	4326	6370	5160	57	1570	500	3560	10	1	11312236	577	10.30	0.82	12	0.29	495.00	6228.00	7640	20240125	-33.25	4905	20240725	3.98	7640	-33.25	20240125	4905	3.98	20240725	7640	-33.25	20240125	4905	3.98	20240725	1.44	N	238490	500	56 억	75251	N	N	N	N
41	20240725	091004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5290	50	2	0.95	22300730	4272	0.67	5220	5290	5200	6810	3670	5240	5220.03	0.67	855	6746	5992	5536	4782	4326	6370	5160	57	1570	500	3560	10	1	11312236	598	10.69	0.85	12	0.04	495.00	6228.00	7640	20240125	-30.76	5080	20240724	4.13	7640	-30.76	20240125	5080	4.13	20240724	7640	-30.76	20240125	5080	4.13	20240724	1.44	N	238490	500	56 억	75251	N	N	N	N
42	20240724	161005	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5240	10	2	0.19	3692673270	632427	2235.91	5080	6290	5080	6790	3670	5230	5838.91	0.59	8203	5616	5422	5326	5132	5036	5375	5085	57	1560	500	3550	10	1	11312236	593	10.59	0.84	12	5.59	495.00	6228.00	7680	20230718	-31.77	5080	20240724	3.15	7640	-31.41	20240125	5080	3.15	20240724	7640	-31.41	20240125	5080	3.15	20240724	1.45	N	238490	500	56 억	66973	N	N	N	N
43	20240724	151020	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5300	70	2	1.34	3645748960	623505	2204.37	5080	6290	5080	6790	3670	5230	5847.20	0.59	6816	5616	5422	5326	5132	5036	5375	5085	57	1560	500	3550	10	1	11312236	600	10.71	0.85	12	5.51	495.00	6228.00	7680	20230718	-30.99	5080	20240724	4.33	7640	-30.63	20240125	5080	4.33	20240724	7640	-30.63	20240125	5080	4.33	20240724	1.45	N	238490	500	56 억	66973	N	N	N	N
44	20240724	141014	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5280	50	2	0.96	3523489300	600349	2122.50	5080	6290	5080	6790	3670	5230	5869.08	0.59	2804	5616	5422	5326	5132	5036	5375	5085	57	1560	500	3550	10	1	11312236	597	10.67	0.85	12	5.31	495.00	6228.00	7680	20230718	-31.25	5080	20240724	3.94	7640	-30.89	20240125	5080	3.94	20240724	7640	-30.89	20240125	5080	3.94	20240724	1.45	N	238490	500	56 억	66973	N	N	N	N
45	20240724	131020	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5570	340	2	6.50	2953442560	494291	1747.54	5080	6290	5080	6790	3670	5230	5975.13	0.59	-8322	5616	5422	5326	5132	5036	5375	5085	57	1560	500	3550	10	1	11312236	630	11.25	0.89	12	4.37	495.00	6228.00	7680	20230718	-27.47	5080	20240724	9.65	7640	-27.09	20240125	5080	9.65	20240724	7640	-27.09	20240125	5080	9.65	20240724	1.45	N	238490	500	56 억	66973	N	N	N	N
46	20240724	121019	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5380	150	2	2.87	80160900	15445	54.60	5080	5380	5080	6790	3670	5230	5190.05	0.59	3708	5616	5422	5326	5132	5036	5375	5085	57	1560	500	3550	10	1	11312236	609	10.87	0.86	12	0.14	495.00	6228.00	7680	20230718	-29.95	5080	20240724	5.91	7640	-29.58	20240125	5080	5.91	20240724	7640	-29.58	20240125	5080	5.91	20240724	1.45	N	238490	500	56 억	66973	N	N	N	N
47	20240724	111015	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5310	80	2	1.53	76802420	14815	52.38	5080	5370	5080	6790	3670	5230	5184.06	0.59	3715	5616	5422	5326	5132	5036	5375	5085	57	1560	500	3550	10	1	11312236	601	10.73	0.85	12	0.13	495.00	6228.00	7680	20230718	-30.86	5080	20240724	4.53	7640	-30.50	20240125	5080	4.53	20240724	7640	-30.50	20240125	5080	4.53	20240724	1.45	N	238490	500	56 억	66973	N	N	N	N
48	20240724	101041	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5340	110	2	2.10	69417710	13427	47.47	5080	5340	5080	6790	3670	5230	5169.95	0.59	3445	5616	5422	5326	5132	5036	5375	5085	57	1560	500	3550	10	1	11312236	604	10.79	0.86	12	0.12	495.00	6228.00	7680	20230718	-30.47	5080	20240724	5.12	7640	-30.10	20240125	5080	5.12	20240724	7640	-30.10	20240125	5080	5.12	20240724	1.45	N	238490	500	56 억	66973	N	N	N	N
49	20240724	091006	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5160	-70	5	-1.34	46957770	9157	32.37	5080	5220	5080	6790	3670	5230	5127.93	0.59	2578	5616	5422	5326	5132	5036	5375	5085	57	1560	500	3550	10	1	11312236	584	10.42	0.83	12	0.08	495.00	6228.00	7680	20230718	-32.81	5080	20240724	1.57	7640	-32.46	20240125	5080	1.57	20240724	7640	-32.46	20240125	5080	1.57	20240724	1.45	N	238490	500	56 억	66973	N	N	N	N
50	20240723	161000	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5230	-290	5	-5.25	152048650	28282	170.19	5520	5520	5230	7170	3870	5520	5383.35	0.59	-18	5633	5576	5513	5456	5393	5545	5425	57	1650	500	3750	10	1	11312236	592	10.57	0.84	12	0.25	495.00	6228.00	7680	20230718	-31.90	5230	20240723	0.00	7640	-31.54	20240125	5230	0.00	20240723	7640	-31.54	20240125	5230	0.00	20240723	1.44	N	238490	500	56 억	66984	N	N	N	N
51	20240723	151023	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5480	-40	5	-0.72	87258440	16004	96.31	5520	5520	5350	7170	3870	5520	5452.11	0.59	-1795	5633	5576	5513	5456	5393	5545	5425	57	1650	500	3750	10	1	11312236	620	11.07	0.88	12	0.14	495.00	6228.00	7680	20230718	-28.65	5350	20240723	2.43	7640	-28.27	20240125	5350	2.43	20240723	7640	-28.27	20240125	5350	2.43	20240723	1.44	N	238490	500	56 억	66984	N	N	N	N
52	20240723	141002	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5490	-30	5	-0.54	47346580	8653	52.07	5520	5520	5440	7170	3870	5520	5471.46	0.59	-1310	5633	5576	5513	5456	5393	5545	5425	57	1650	500	3750	10	1	11312236	621	11.09	0.88	12	0.08	495.00	6228.00	7680	20230718	-28.52	5440	20240723	0.92	7640	-28.14	20240125	5440	0.92	20240723	7640	-28.14	20240125	5440	0.92	20240723	1.44	N	238490	500	56 억	66984	N	N	N	N
53	20240723	130959	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5510	-10	5	-0.18	46064430	8420	50.67	5520	5520	5440	7170	3870	5520	5470.59	0.59	-1215	5633	5576	5513	5456	5393	5545	5425	57	1650	500	3750	10	1	11312236	623	11.13	0.88	12	0.07	495.00	6228.00	7680	20230718	-28.26	5440	20240723	1.29	7640	-27.88	20240125	5440	1.29	20240723	7640	-27.88	20240125	5440	1.29	20240723	1.44	N	238490	500	56 억	66984	N	N	N	N
54	20240723	121006	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5440	-80	5	-1.45	37514360	6857	41.26	5520	5520	5440	7170	3870	5520	5470.66	0.59	-809	5633	5576	5513	5456	5393	5545	5425	57	1650	500	3750	10	1	11312236	615	10.99	0.87	12	0.06	495.00	6228.00	7680	20230718	-29.17	5440	20240723	0.00	7640	-28.80	20240125	5440	0.00	20240723	7640	-28.80	20240125	5440	0.00	20240723	1.44	N	238490	500	56 억	66984	N	N	N	N
55	20240723	111005	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5480	-40	5	-0.72	16014910	2917	17.55	5520	5520	5440	7170	3870	5520	5489.76	0.59	-695	5633	5576	5513	5456	5393	5545	5425	57	1650	500	3750	10	1	11312236	620	11.07	0.88	12	0.03	495.00	6228.00	7680	20230718	-28.65	5440	20240723	0.74	7640	-28.27	20240125	5440	0.74	20240723	7640	-28.27	20240125	5440	0.74	20240723	1.44	N	238490	500	56 억	66984	N	N	N	N
56	20240723	101000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5520	0	3	0.00	8555230	1554	9.35	5520	5520	5490	7170	3870	5520	5504.89	0.59	-251	5633	5576	5513	5456	5393	5545	5425	57	1650	500	3750	10	1	11312236	624	11.15	0.89	12	0.01	495.00	6228.00	7680	20230718	-28.12	5450	20240718	1.28	7640	-27.75	20240125	5450	1.28	20240718	7640	-27.75	20240125	5450	1.28	20240718	1.44	N	238490	500	56 억	66984	N	N	N	N
57	20240723	091011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5520	0	3	0.00	1749840	317	1.91	5520	5520	5520	7170	3870	5520	5520.00	0.59	-40	5633	5576	5513	5456	5393	5545	5425	57	1650	500	3750	10	1	11312236	624	11.15	0.89	12	0.00	495.00	6228.00	7680	20230718	-28.12	5450	20240718	1.28	7640	-27.75	20240125	5450	1.28	20240718	7640	-27.75	20240125	5450	1.28	20240718	1.44	N	238490	500	56 억	66984	N	N	N	N
58	20240722	160955	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5520	-90	5	-1.60	91368040	16618	206.59	5570	5570	5450	7290	3930	5610	5498.14	0.63	-4302	5676	5642	5576	5542	5476	5660	5560	57	1680	500	3810	10	1	11312236	624	11.15	0.89	12	0.15	495.00	6228.00	7680	20230718	-28.12	5450	20240722	1.28	7640	-27.75	20240125	5450	1.28	20240722	7640	-27.75	20240125	5450	1.28	20240722	1.45	N	238490	500	56 억	71138	N	N	N	N
59	20240722	151003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5470	-140	5	-2.50	60095440	10905	135.57	5570	5570	5470	7290	3930	5610	5510.82	0.63	-4128	5676	5642	5576	5542	5476	5660	5560	57	1680	500	3810	10	1	11312236	619	11.05	0.88	12	0.10	495.00	6228.00	7680	20230718	-28.78	5450	20240718	0.37	7640	-28.40	20240125	5450	0.37	20240718	7640	-28.40	20240125	5450	0.37	20240718	1.45	N	238490	500	56 억	71138	N	N	N	N
60	20240722	141010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5500	-110	5	-1.96	53186970	9646	119.92	5570	5570	5500	7290	3930	5610	5513.89	0.63	-3932	5676	5642	5576	5542	5476	5660	5560	57	1680	500	3810	10	1	11312236	622	11.11	0.88	12	0.09	495.00	6228.00	7680	20230718	-28.39	5450	20240718	0.92	7640	-28.01	20240125	5450	0.92	20240718	7640	-28.01	20240125	5450	0.92	20240718	1.45	N	238490	500	56 억	71138	N	N	N	N
61	20240722	131005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5540	-70	5	-1.25	44234970	8021	99.71	5570	5570	5500	7290	3930	5610	5514.89	0.63	-3550	5676	5642	5576	5542	5476	5660	5560	57	1680	500	3810	10	1	11312236	627	11.19	0.89	12	0.07	495.00	6228.00	7680	20230718	-27.86	5450	20240718	1.65	7640	-27.49	20240125	5450	1.65	20240718	7640	-27.49	20240125	5450	1.65	20240718	1.45	N	238490	500	56 억	71138	N	N	N	N
62	20240722	121002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5500	-110	5	-1.96	28755230	5209	64.76	5570	5570	5500	7290	3930	5610	5520.30	0.63	-2687	5676	5642	5576	5542	5476	5660	5560	57	1680	500	3810	10	1	11312236	622	11.11	0.88	12	0.05	495.00	6228.00	7680	20230718	-28.39	5450	20240718	0.92	7640	-28.01	20240125	5450	0.92	20240718	7640	-28.01	20240125	5450	0.92	20240718	1.45	N	238490	500	56 억	71138	N	N	N	N
63	20240722	111002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5540	-70	5	-1.25	23835430	4316	53.65	5570	5570	5500	7290	3930	5610	5522.57	0.63	-1948	5676	5642	5576	5542	5476	5660	5560	57	1680	500	3810	10	1	11312236	627	11.19	0.89	12	0.04	495.00	6228.00	7680	20230718	-27.86	5450	20240718	1.65	7640	-27.49	20240125	5450	1.65	20240718	7640	-27.49	20240125	5450	1.65	20240718	1.45	N	238490	500	56 억	71138	N	N	N	N
64	20240722	101002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5540	-70	5	-1.25	18981610	3439	42.75	5570	5570	5500	7290	3930	5610	5519.51	0.63	-1671	5676	5642	5576	5542	5476	5660	5560	57	1680	500	3810	10	1	11312236	627	11.19	0.89	12	0.03	495.00	6228.00	7680	20230718	-27.86	5450	20240718	1.65	7640	-27.49	20240125	5450	1.65	20240718	7640	-27.49	20240125	5450	1.65	20240718	1.45	N	238490	500	56 억	71138	N	N	N	N
65	20240722	091005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5560	-50	5	-0.89	1563880	281	3.49	5570	5570	5520	7290	3930	5610	5565.41	0.63	-71	5676	5642	5576	5542	5476	5660	5560	57	1680	500	3810	10	1	11312236	629	11.23	0.89	12	0.00	495.00	6228.00	7680	20230718	-27.60	5450	20240718	2.02	7640	-27.23	20240125	5450	2.02	20240718	7640	-27.23	20240125	5450	2.02	20240718	1.45	N	238490	500	56 억	71138	N	N	N	N
66	20240719	160937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5610	50	2	0.90	44590520	8044	50.18	5560	5610	5510	7220	3900	5560	5543.27	0.64	-903	5660	5610	5530	5480	5400	5635	5505	57	1660	500	3780	10	1	11312236	635	11.33	0.90	12	0.07	495.00	6228.00	7680	20230718	-26.95	5450	20240718	2.94	7640	-26.57	20240125	5450	2.94	20240718	7640	-26.57	20240125	5450	2.94	20240718	1.44	N	238490	500	56 억	72026	N	N	N	N
67	20240719	150948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5530	-30	5	-0.54	36515270	6589	41.10	5560	5610	5510	7220	3900	5560	5541.78	0.64	-821	5660	5610	5530	5480	5400	5635	5505	57	1660	500	3780	10	1	11312236	626	11.17	0.89	12	0.06	495.00	6228.00	7680	20230718	-27.99	5450	20240718	1.47	7640	-27.62	20240125	5450	1.47	20240718	7640	-27.62	20240125	5450	1.47	20240718	1.44	N	238490	500	56 억	72026	N	N	N	N
68	20240719	140949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5570	10	2	0.18	25325790	4568	28.50	5560	5610	5510	7220	3900	5560	5544.08	0.64	-821	5660	5610	5530	5480	5400	5635	5505	57	1660	500	3780	10	1	11312236	630	11.25	0.89	12	0.04	495.00	6228.00	7680	20230718	-27.47	5450	20240718	2.20	7640	-27.09	20240125	5450	2.20	20240718	7640	-27.09	20240125	5450	2.20	20240718	1.44	N	238490	500	56 억	72026	N	N	N	N
69	20240719	130940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5590	30	2	0.54	22038490	3978	24.82	5560	5610	5510	7220	3900	5560	5539.96	0.64	-904	5660	5610	5530	5480	5400	5635	5505	57	1660	500	3780	10	1	11312236	632	11.29	0.90	12	0.04	495.00	6228.00	7680	20230718	-27.21	5450	20240718	2.57	7640	-26.83	20240125	5450	2.57	20240718	7640	-26.83	20240125	5450	2.57	20240718	1.44	N	238490	500	56 억	72026	N	N	N	N
70	20240719	120940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5580	20	2	0.36	21792630	3934	24.54	5560	5610	5510	7220	3900	5560	5539.42	0.64	-865	5660	5610	5530	5480	5400	5635	5505	57	1660	500	3780	10	1	11312236	631	11.27	0.90	12	0.03	495.00	6228.00	7680	20230718	-27.34	5450	20240718	2.39	7640	-26.96	20240125	5450	2.39	20240718	7640	-26.96	20240125	5450	2.39	20240718	1.44	N	238490	500	56 억	72026	N	N	N	N
71	20240719	110950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5530	-30	5	-0.54	17126270	3097	19.32	5560	5560	5510	7220	3900	5560	5529.69	0.64	-671	5660	5610	5530	5480	5400	5635	5505	57	1660	500	3780	10	1	11312236	626	11.17	0.89	12	0.03	495.00	6228.00	7680	20230718	-27.99	5450	20240718	1.47	7640	-27.62	20240125	5450	1.47	20240718	7640	-27.62	20240125	5450	1.47	20240718	1.44	N	238490	500	56 억	72026	N	N	N	N
72	20240719	100921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5530	-30	5	-0.54	7503650	1354	8.45	5560	5560	5520	7220	3900	5560	5541.47	0.64	-67	5660	5610	5530	5480	5400	5635	5505	57	1660	500	3780	10	1	11312236	626	11.17	0.89	12	0.01	495.00	6228.00	7680	20230718	-27.99	5450	20240718	1.47	7640	-27.62	20240125	5450	1.47	20240718	7640	-27.62	20240125	5450	1.47	20240718	1.44	N	238490	500	56 억	72026	N	N	N	N
73	20240719	090953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5560	0	3	0.00	294680	53	0.33	5560	5560	5560	7220	3900	5560	5560.00	0.64	-21	5660	5610	5530	5480	5400	5635	5505	57	1660	500	3780	10	1	11312236	629	11.23	0.89	12	0.00	495.00	6228.00	7680	20230718	-27.60	5450	20240718	2.02	7640	-27.23	20240125	5450	2.02	20240718	7640	-27.23	20240125	5450	2.02	20240718	1.44	N	238490	500	56 억	72026	N	N	N	N
74	20240718	160931	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5560	30	2	0.54	83217060	15030	93.80	5530	5580	5450	7180	3880	5530	5536.89	0.65	-1873	5663	5596	5563	5496	5463	5580	5480	57	1650	500	3760	10	1	11312236	629	11.23	0.89	12	0.13	495.00	6228.00	7680	20230718	-27.60	5450	20240718	2.02	7640	-27.23	20240125	5450	2.02	20240718	7680	-27.60	20230718	5450	2.02	20240718	1.45	N	238490	500	56 억	73899	N	N	N	N
75	20240718	150940	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5540	10	2	0.18	48775030	8830	55.10	5530	5580	5450	7180	3880	5530	5523.53	0.65	-1765	5663	5596	5563	5496	5463	5580	5480	57	1650	500	3760	10	1	11312236	627	11.19	0.89	12	0.08	495.00	6228.00	7680	20230718	-27.86	5450	20240718	1.65	7640	-27.49	20240125	5450	1.65	20240718	7680	-27.86	20230718	5450	1.65	20240718	1.45	N	238490	500	56 억	73899	N	N	N	N
76	20240718	140933	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5560	30	2	0.54	42486910	7693	48.01	5530	5580	5450	7180	3880	5530	5522.46	0.65	-1460	5663	5596	5563	5496	5463	5580	5480	57	1650	500	3760	10	1	11312236	629	11.23	0.89	12	0.07	495.00	6228.00	7680	20230718	-27.60	5450	20240718	2.02	7640	-27.23	20240125	5450	2.02	20240718	7680	-27.60	20230718	5450	2.02	20240718	1.45	N	238490	500	56 억	73899	N	N	N	N
77	20240718	130934	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5550	20	2	0.36	38499780	6975	43.53	5530	5580	5450	7180	3880	5530	5519.15	0.65	-1428	5663	5596	5563	5496	5463	5580	5480	57	1650	500	3760	10	1	11312236	628	11.21	0.89	12	0.06	495.00	6228.00	7680	20230718	-27.73	5450	20240718	1.83	7640	-27.36	20240125	5450	1.83	20240718	7680	-27.73	20230718	5450	1.83	20240718	1.45	N	238490	500	56 억	73899	N	N	N	N
78	20240718	120934	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5570	40	2	0.72	33227680	6024	37.59	5530	5580	5450	7180	3880	5530	5515.03	0.65	-1428	5663	5596	5563	5496	5463	5580	5480	57	1650	500	3760	10	1	11312236	630	11.25	0.89	12	0.05	495.00	6228.00	7680	20230718	-27.47	5450	20240718	2.20	7640	-27.09	20240125	5450	2.20	20240718	7680	-27.47	20230718	5450	2.20	20240718	1.45	N	238490	500	56 억	73899	N	N	N	N
79	20240718	110942	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5580	50	2	0.90	29805720	5407	33.74	5530	5580	5450	7180	3880	5530	5511.24	0.65	-1416	5663	5596	5563	5496	5463	5580	5480	57	1650	500	3760	10	1	11312236	631	11.27	0.90	12	0.05	495.00	6228.00	7680	20230718	-27.34	5450	20240718	2.39	7640	-26.96	20240125	5450	2.39	20240718	7680	-27.34	20230718	5450	2.39	20240718	1.45	N	238490	500	56 억	73899	N	N	N	N
80	20240718	100942	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5570	40	2	0.72	26888340	4883	30.47	5530	5570	5450	7180	3880	5530	5504.74	0.65	-1324	5663	5596	5563	5496	5463	5580	5480	57	1650	500	3760	10	1	11312236	630	11.25	0.89	12	0.04	495.00	6228.00	7680	20230718	-27.47	5450	20240718	2.20	7640	-27.09	20240125	5450	2.20	20240718	7680	-27.47	20230718	5450	2.20	20240718	1.45	N	238490	500	56 억	73899	N	N	N	N
81	20240718	090942	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5540	10	2	0.18	19806610	3603	22.49	5530	5560	5450	7180	3880	5530	5493.80	0.65	-1071	5663	5596	5563	5496	5463	5580	5480	57	1650	500	3760	10	1	11312236	627	11.19	0.89	12	0.03	495.00	6228.00	7680	20230718	-27.86	5450	20240718	1.65	7640	-27.49	20240125	5450	1.65	20240718	7680	-27.86	20230718	5450	1.65	20240718	1.45	N	238490	500	56 억	73899	N	N	N	N
82	20240717	161021	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5530	-100	5	-1.78	89158940	16020	108.57	5630	5630	5530	7310	3950	5630	5565.48	0.68	-3093	5743	5686	5623	5566	5503	5655	5535	57	1680	500	3820	10	1	11312236	626	11.17	0.89	12	0.14	495.00	6228.00	7680	20230718	-27.99	5530	20240717	0.00	7640	-27.62	20240125	5530	0.00	20240717	7680	-27.99	20230718	5530	0.00	20240717	1.48	N	238490	500	56 억	76673	N	N	N	N
83	20240717	151028	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5570	-60	5	-1.07	70546340	12658	85.79	5630	5630	5540	7310	3950	5630	5573.26	0.68	-2246	5743	5686	5623	5566	5503	5655	5535	57	1680	500	3820	10	1	11312236	630	11.25	0.89	12	0.11	495.00	6228.00	7680	20230718	-27.47	5540	20240717	0.54	7640	-27.09	20240125	5540	0.54	20240717	7680	-27.47	20230718	5540	0.54	20240717	1.48	N	238490	500	56 억	76673	N	N	N	N
84	20240717	141024	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5570	-60	5	-1.07	51260470	9185	62.25	5630	5630	5550	7310	3950	5630	5580.89	0.68	-2073	5743	5686	5623	5566	5503	5655	5535	57	1680	500	3820	10	1	11312236	630	11.25	0.89	12	0.08	495.00	6228.00	7680	20230718	-27.47	5550	20240717	0.36	7640	-27.09	20240125	5550	0.36	20240717	7680	-27.47	20230718	5550	0.36	20240717	1.48	N	238490	500	56 억	76673	N	N	N	N
85	20240717	131022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5600	-30	5	-0.53	39712100	7111	48.19	5630	5630	5570	7310	3950	5630	5584.60	0.68	-432	5743	5686	5623	5566	5503	5655	5535	57	1680	500	3820	10	1	11312236	633	11.31	0.90	12	0.06	495.00	6228.00	7680	20230718	-27.08	5550	20240417	0.90	7640	-26.70	20240125	5550	0.90	20240417	7680	-27.08	20230718	5550	0.90	20240417	1.48	N	238490	500	56 억	76673	N	N	N	N
86	20240717	121024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5590	-40	5	-0.71	36774600	6586	44.64	5630	5630	5570	7310	3950	5630	5583.75	0.68	-343	5743	5686	5623	5566	5503	5655	5535	57	1680	500	3820	10	1	11312236	632	11.29	0.90	12	0.06	495.00	6228.00	7680	20230718	-27.21	5550	20240417	0.72	7640	-26.83	20240125	5550	0.72	20240417	7680	-27.21	20230718	5550	0.72	20240417	1.48	N	238490	500	56 억	76673	N	N	N	N
87	20240717	111025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5590	-40	5	-0.71	33963610	6083	41.23	5630	5630	5570	7310	3950	5630	5583.37	0.68	-93	5743	5686	5623	5566	5503	5655	5535	57	1680	500	3820	10	1	11312236	632	11.29	0.90	12	0.05	495.00	6228.00	7680	20230718	-27.21	5550	20240417	0.72	7640	-26.83	20240125	5550	0.72	20240417	7680	-27.21	20230718	5550	0.72	20240417	1.48	N	238490	500	56 억	76673	N	N	N	N
88	20240717	101025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5600	-30	5	-0.53	23755130	4254	28.83	5630	5630	5570	7310	3950	5630	5584.19	0.68	-52	5743	5686	5623	5566	5503	5655	5535	57	1680	500	3820	10	1	11312236	633	11.31	0.90	12	0.04	495.00	6228.00	7680	20230718	-27.08	5550	20240417	0.90	7640	-26.70	20240125	5550	0.90	20240417	7680	-27.08	20230718	5550	0.90	20240417	1.48	N	238490	500	56 억	76673	N	N	N	N
89	20240717	090829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5630	0	3	0.00	349060	62	0.42	5630	5630	5630	7310	3950	5630	5630.00	0.68	-19	5743	5686	5623	5566	5503	5655	5535	57	1680	500	3820	10	1	11312236	637	11.37	0.90	12	0.00	495.00	6228.00	7680	20230718	-26.69	5550	20240417	1.44	7640	-26.31	20240125	5550	1.44	20240417	7680	-26.69	20230718	5550	1.44	20240417	1.48	N	238490	500	56 억	76673	N	N	N	N
90	20240716	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5630	-30	5	-0.53	82738820	14755	183.84	5660	5680	5560	7350	3970	5660	5607.51	0.68	-125	5720	5690	5640	5610	5560	5705	5625	57	1690	500	3840	10	1	11312236	637	11.37	0.90	12	0.13	495.00	6228.00	7680	20230718	-26.69	5550	20240417	1.44	7640	-26.31	20240125	5550	1.44	20240417	7680	-26.69	20230718	5550	1.44	20240417	1.48	N	238490	500	56 억	77148	N	N	N	N
91	20240716	151037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5610	-50	5	-0.88	80085120	14283	177.96	5660	5680	5560	7350	3970	5660	5607.02	0.68	-118	5720	5690	5640	5610	5560	5705	5625	57	1690	500	3840	10	1	11312236	635	11.33	0.90	12	0.13	495.00	6228.00	7680	20230718	-26.95	5550	20240417	1.08	7640	-26.57	20240125	5550	1.08	20240417	7680	-26.95	20230718	5550	1.08	20240417	1.48	N	238490	500	56 억	77148	N	N	N	N
92	20240716	141032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5600	-60	5	-1.06	77100120	13750	171.32	5660	5680	5560	7350	3970	5660	5607.28	0.68	-117	5720	5690	5640	5610	5560	5705	5625	57	1690	500	3840	10	1	11312236	633	11.31	0.90	12	0.12	495.00	6228.00	7680	20230718	-27.08	5550	20240417	0.90	7640	-26.70	20240125	5550	0.90	20240417	7680	-27.08	20230718	5550	0.90	20240417	1.48	N	238490	500	56 억	77148	N	N	N	N
93	20240716	131032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5580	-80	5	-1.41	72779240	12977	161.69	5660	5680	5560	7350	3970	5660	5608.33	0.68	-103	5720	5690	5640	5610	5560	5705	5625	57	1690	500	3840	10	1	11312236	631	11.27	0.90	12	0.11	495.00	6228.00	7680	20230718	-27.34	5550	20240417	0.54	7640	-26.96	20240125	5550	0.54	20240417	7680	-27.34	20230718	5550	0.54	20240417	1.48	N	238490	500	56 억	77148	N	N	N	N
94	20240716	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5590	-70	5	-1.24	70470610	12564	156.54	5660	5680	5560	7350	3970	5660	5608.93	0.68	-103	5720	5690	5640	5610	5560	5705	5625	57	1690	500	3840	10	1	11312236	632	11.29	0.90	12	0.11	495.00	6228.00	7680	20230718	-27.21	5550	20240417	0.72	7640	-26.83	20240125	5550	0.72	20240417	7680	-27.21	20230718	5550	0.72	20240417	1.48	N	238490	500	56 억	77148	N	N	N	N
95	20240716	111031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5590	-70	5	-1.24	53613870	9543	118.90	5660	5680	5560	7350	3970	5660	5618.14	0.68	-85	5720	5690	5640	5610	5560	5705	5625	57	1690	500	3840	10	1	11312236	632	11.29	0.90	12	0.08	495.00	6228.00	7680	20230718	-27.21	5550	20240417	0.72	7640	-26.83	20240125	5550	0.72	20240417	7680	-27.21	20230718	5550	0.72	20240417	1.48	N	238490	500	56 억	77148	N	N	N	N
96	20240716	101032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5640	-20	5	-0.35	16063480	2834	35.31	5660	5680	5640	7350	3970	5660	5668.13	0.68	-4	5720	5690	5640	5610	5560	5705	5625	57	1690	500	3840	10	1	11312236	638	11.39	0.91	12	0.03	495.00	6228.00	7680	20230718	-26.56	5550	20240417	1.62	7640	-26.18	20240125	5550	1.62	20240417	7680	-26.56	20230718	5550	1.62	20240417	1.48	N	238490	500	56 억	77148	N	N	N	N
97	20240716	091030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5660	0	3	0.00	1551310	274	3.41	5660	5680	5660	7350	3970	5660	5661.72	0.68	156	5720	5690	5640	5610	5560	5705	5625	57	1690	500	3840	10	1	11312236	640	11.43	0.91	12	0.00	495.00	6228.00	7680	20230718	-26.30	5550	20240417	1.98	7640	-25.92	20240125	5550	1.98	20240417	7680	-26.30	20230718	5550	1.98	20240417	1.48	N	238490	500	56 억	77148	N	N	N	N
98	20240715	161014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5660	10	2	0.18	45128310	8026	112.88	5650	5670	5590	7340	3960	5650	5622.73	0.68	-13	5810	5730	5690	5610	5570	5710	5590	57	1690	500	3840	10	1	11312236	640	11.43	0.91	12	0.07	495.00	6228.00	7680	20230718	-26.30	5550	20240417	1.98	7640	-25.92	20240125	5550	1.98	20240417	7680	-26.30	20230718	5550	1.98	20240417	1.47	N	238490	500	56 억	77071	N	N	N	N
99	20240715	151022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5650	0	3	0.00	41861310	7448	104.75	5650	5670	5590	7340	3960	5650	5620.44	0.68	-13	5810	5730	5690	5610	5570	5710	5590	57	1690	500	3840	10	1	11312236	639	11.41	0.91	12	0.07	495.00	6228.00	7680	20230718	-26.43	5550	20240417	1.80	7640	-26.05	20240125	5550	1.80	20240417	7680	-26.43	20230718	5550	1.80	20240417	1.47	N	238490	500	56 억	77071	N	N	N	N
100	20240715	141019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5630	-20	5	-0.35	33369330	5942	83.57	5650	5670	5590	7340	3960	5650	5615.78	0.68	-12	5810	5730	5690	5610	5570	5710	5590	57	1690	500	3840	10	1	11312236	637	11.37	0.90	12	0.05	495.00	6228.00	7680	20230718	-26.69	5550	20240417	1.44	7640	-26.31	20240125	5550	1.44	20240417	7680	-26.69	20230718	5550	1.44	20240417	1.47	N	238490	500	56 억	77071	N	N	N	N
101	20240715	131021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5640	-10	5	-0.18	31298920	5575	78.41	5650	5670	5590	7340	3960	5650	5614.09	0.68	12	5810	5730	5690	5610	5570	5710	5590	57	1690	500	3840	10	1	11312236	638	11.39	0.91	12	0.05	495.00	6228.00	7680	20230718	-26.56	5550	20240417	1.62	7640	-26.18	20240125	5550	1.62	20240417	7680	-26.56	20230718	5550	1.62	20240417	1.47	N	238490	500	56 억	77071	N	N	N	N
102	20240715	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5630	-20	5	-0.35	29452420	5247	73.80	5650	5670	5590	7340	3960	5650	5613.12	0.68	15	5810	5730	5690	5610	5570	5710	5590	57	1690	500	3840	10	1	11312236	637	11.37	0.90	12	0.05	495.00	6228.00	7680	20230718	-26.69	5550	20240417	1.44	7640	-26.31	20240125	5550	1.44	20240417	7680	-26.69	20230718	5550	1.44	20240417	1.47	N	238490	500	56 억	77071	N	N	N	N
103	20240715	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5610	-40	5	-0.71	25177930	4487	63.11	5650	5670	5590	7340	3960	5650	5611.22	0.68	15	5810	5730	5690	5610	5570	5710	5590	57	1690	500	3840	10	1	11312236	635	11.33	0.90	12	0.04	495.00	6228.00	7680	20230718	-26.95	5550	20240417	1.08	7640	-26.57	20240125	5550	1.08	20240417	7680	-26.95	20230718	5550	1.08	20240417	1.47	N	238490	500	56 억	77071	N	N	N	N
104	20240715	101019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5650	0	3	0.00	20770850	3701	52.05	5650	5670	5590	7340	3960	5650	5612.12	0.68	189	5810	5730	5690	5610	5570	5710	5590	57	1690	500	3840	10	1	11312236	639	11.41	0.91	12	0.03	495.00	6228.00	7680	20230718	-26.43	5550	20240417	1.80	7640	-26.05	20240125	5550	1.80	20240417	7680	-26.43	20230718	5550	1.80	20240417	1.47	N	238490	500	56 억	77071	N	N	N	N
105	20240715	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5620	-30	5	-0.53	5593110	995	13.99	5650	5670	5590	7340	3960	5650	5620.92	0.68	-16	5810	5730	5690	5610	5570	5710	5590	57	1690	500	3840	10	1	11312236	636	11.35	0.90	12	0.01	495.00	6228.00	7680	20230718	-26.82	5550	20240417	1.26	7640	-26.44	20240125	5550	1.26	20240417	7680	-26.82	20230718	5550	1.26	20240417	1.47	N	238490	500	56 억	77071	N	N	N	N
106	20240712	161011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5650	-90	5	-1.57	40422800	7110	191.03	5770	5770	5650	7460	4020	5740	5685.34	0.68	-306	5813	5776	5743	5706	5673	5760	5690	57	1720	500	3900	10	1	11312236	639	11.41	0.91	12	0.06	495.00	6228.00	7680	20230718	-26.43	5550	20240417	1.80	7640	-26.05	20240125	5550	1.80	20240417	7680	-26.43	20230718	5550	1.80	20240417	1.46	N	238490	500	56 억	77377	N	N	N	N
107	20240712	151019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5690	-50	5	-0.87	21204410	3720	99.95	5770	5770	5670	7460	4020	5740	5700.11	0.68	-461	5813	5776	5743	5706	5673	5760	5690	57	1720	500	3900	10	1	11312236	644	11.49	0.91	12	0.03	495.00	6228.00	7680	20230718	-25.91	5550	20240417	2.52	7640	-25.52	20240125	5550	2.52	20240417	7680	-25.91	20230718	5550	2.52	20240417	1.46	N	238490	500	56 억	77377	N	N	N	N
108	20240712	141021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	-40	5	-0.70	17194130	3016	81.03	5770	5770	5670	7460	4020	5740	5700.97	0.68	-320	5813	5776	5743	5706	5673	5760	5690	57	1720	500	3900	10	1	11312236	645	11.52	0.92	12	0.03	495.00	6228.00	7680	20230718	-25.78	5550	20240417	2.70	7640	-25.39	20240125	5550	2.70	20240417	7680	-25.78	20230718	5550	2.70	20240417	1.46	N	238490	500	56 억	77377	N	N	N	N
109	20240712	131015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	-40	5	-0.70	13373670	2346	63.03	5770	5770	5670	7460	4020	5740	5700.63	0.68	-311	5813	5776	5743	5706	5673	5760	5690	57	1720	500	3900	10	1	11312236	645	11.52	0.92	12	0.02	495.00	6228.00	7680	20230718	-25.78	5550	20240417	2.70	7640	-25.39	20240125	5550	2.70	20240417	7680	-25.78	20230718	5550	2.70	20240417	1.46	N	238490	500	56 억	77377	N	N	N	N
110	20240712	121017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5690	-50	5	-0.87	11007020	1931	51.88	5770	5770	5670	7460	4020	5740	5700.17	0.68	-214	5813	5776	5743	5706	5673	5760	5690	57	1720	500	3900	10	1	11312236	644	11.49	0.91	12	0.02	495.00	6228.00	7680	20230718	-25.91	5550	20240417	2.52	7640	-25.52	20240125	5550	2.52	20240417	7680	-25.91	20230718	5550	2.52	20240417	1.46	N	238490	500	56 억	77377	N	N	N	N
111	20240712	111014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5690	-50	5	-0.87	4777960	837	22.49	5770	5770	5670	7460	4020	5740	5708.43	0.68	-214	5813	5776	5743	5706	5673	5760	5690	57	1720	500	3900	10	1	11312236	644	11.49	0.91	12	0.01	495.00	6228.00	7680	20230718	-25.91	5550	20240417	2.52	7640	-25.52	20240125	5550	2.52	20240417	7680	-25.91	20230718	5550	2.52	20240417	1.46	N	238490	500	56 억	77377	N	N	N	N
112	20240712	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	-20	5	-0.35	1766510	309	8.30	5770	5770	5670	7460	4020	5740	5716.86	0.68	-144	5813	5776	5743	5706	5673	5760	5690	57	1720	500	3900	10	1	11312236	647	11.56	0.92	12	0.00	495.00	6228.00	7680	20230718	-25.52	5550	20240417	3.06	7640	-25.13	20240125	5550	3.06	20240417	7680	-25.52	20230718	5550	3.06	20240417	1.46	N	238490	500	56 억	77377	N	N	N	N
113	20240712	091013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5740	0	3	0.00	452690	79	2.12	5770	5770	5690	7460	4020	5740	5730.25	0.68	-73	5813	5776	5743	5706	5673	5760	5690	57	1720	500	3900	10	1	11312236	649	11.60	0.92	12	0.00	495.00	6228.00	7680	20230718	-25.26	5550	20240417	3.42	7640	-24.87	20240125	5550	3.42	20240417	7680	-25.26	20230718	5550	3.42	20240417	1.46	N	238490	500	56 억	77377	N	N	N	N
114	20240711	161008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5740	-10	5	-0.17	21317920	3722	74.43	5780	5780	5710	7470	4030	5750	5727.20	0.69	-573	5796	5772	5726	5702	5656	5785	5715	57	1720	500	3910	10	1	11312236	649	11.60	0.92	12	0.03	495.00	6228.00	7680	20230718	-25.26	5550	20240417	3.42	7640	-24.87	20240125	5550	3.42	20240417	7680	-25.26	20230718	5550	3.42	20240417	1.46	N	238490	500	56 억	77950	N	N	N	N
115	20240711	151014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5730	-20	5	-0.35	19768410	3452	69.03	5780	5780	5710	7470	4030	5750	5726.65	0.69	-558	5796	5772	5726	5702	5656	5785	5715	57	1720	500	3910	10	1	11312236	648	11.58	0.92	12	0.03	495.00	6228.00	7680	20230718	-25.39	5550	20240417	3.24	7640	-25.00	20240125	5550	3.24	20240417	7680	-25.39	20230718	5550	3.24	20240417	1.46	N	238490	500	56 억	77950	N	N	N	N
116	20240711	141015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5710	-40	5	-0.70	15031580	2623	52.45	5780	5780	5710	7470	4030	5750	5730.68	0.69	-495	5796	5772	5726	5702	5656	5785	5715	57	1720	500	3910	10	1	11312236	646	11.54	0.92	12	0.02	495.00	6228.00	7680	20230718	-25.65	5550	20240417	2.88	7640	-25.26	20240125	5550	2.88	20240417	7680	-25.65	20230718	5550	2.88	20240417	1.46	N	238490	500	56 억	77950	N	N	N	N
117	20240711	131013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5740	-10	5	-0.17	10856900	1893	37.85	5780	5780	5710	7470	4030	5750	5735.29	0.69	-491	5796	5772	5726	5702	5656	5785	5715	57	1720	500	3910	10	1	11312236	649	11.60	0.92	12	0.02	495.00	6228.00	7680	20230718	-25.26	5550	20240417	3.42	7640	-24.87	20240125	5550	3.42	20240417	7680	-25.26	20230718	5550	3.42	20240417	1.46	N	238490	500	56 억	77950	N	N	N	N
118	20240711	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5750	0	3	0.00	7627340	1329	26.57	5780	5780	5710	7470	4030	5750	5739.16	0.69	-473	5796	5772	5726	5702	5656	5785	5715	57	1720	500	3910	10	1	11312236	650	11.62	0.92	12	0.01	495.00	6228.00	7680	20230718	-25.13	5550	20240417	3.60	7640	-24.74	20240125	5550	3.60	20240417	7680	-25.13	20230718	5550	3.60	20240417	1.46	N	238490	500	56 억	77950	N	N	N	N
119	20240711	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5750	0	3	0.00	4894110	853	17.06	5780	5780	5710	7470	4030	5750	5737.53	0.69	-174	5796	5772	5726	5702	5656	5785	5715	57	1720	500	3910	10	1	11312236	650	11.62	0.92	12	0.01	495.00	6228.00	7680	20230718	-25.13	5550	20240417	3.60	7640	-24.74	20240125	5550	3.60	20240417	7680	-25.13	20230718	5550	3.60	20240417	1.46	N	238490	500	56 억	77950	N	N	N	N
120	20240711	101011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5710	-40	5	-0.70	3698140	644	12.88	5780	5780	5710	7470	4030	5750	5742.45	0.69	-130	5796	5772	5726	5702	5656	5785	5715	57	1720	500	3910	10	1	11312236	646	11.54	0.92	12	0.01	495.00	6228.00	7680	20230718	-25.65	5550	20240417	2.88	7640	-25.26	20240125	5550	2.88	20240417	7680	-25.65	20230718	5550	2.88	20240417	1.46	N	238490	500	56 억	77950	N	N	N	N
121	20240711	091008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5770	20	2	0.35	109380	19	0.38	5780	5780	5750	7470	4030	5750	5756.84	0.69	-13	5796	5772	5726	5702	5656	5785	5715	57	1720	500	3910	10	1	11312236	653	11.66	0.93	12	0.00	495.00	6228.00	7680	20230718	-24.87	5550	20240417	3.96	7640	-24.48	20240125	5550	3.96	20240417	7680	-24.87	20230718	5550	3.96	20240417	1.46	N	238490	500	56 억	77950	N	N	N	N
122	20240710	161005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5750	30	2	0.52	28386140	4967	68.25	5720	5750	5680	7430	4010	5720	5714.95	0.69	-532	5820	5770	5720	5670	5620	5745	5645	57	1710	500	3880	10	1	11312236	650	11.62	0.92	12	0.04	495.00	6228.00	8190	20230704	-29.79	5550	20240417	3.60	7640	-24.74	20240125	5550	3.60	20240417	7680	-25.13	20230718	5550	3.60	20240417	1.46	N	238490	500	56 억	78479	N	N	N	N
123	20240710	151008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	0	3	0.00	25867790	4529	62.23	5720	5750	5680	7430	4010	5720	5711.59	0.69	-529	5820	5770	5720	5670	5620	5745	5645	57	1710	500	3880	10	1	11312236	647	11.56	0.92	12	0.04	495.00	6228.00	8190	20230704	-30.16	5550	20240417	3.06	7640	-25.13	20240125	5550	3.06	20240417	7680	-25.52	20230718	5550	3.06	20240417	1.46	N	238490	500	56 억	78479	N	N	N	N
124	20240710	141008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5710	-10	5	-0.17	25627370	4487	61.65	5720	5750	5680	7430	4010	5720	5711.47	0.69	-505	5820	5770	5720	5670	5620	5745	5645	57	1710	500	3880	10	1	11312236	646	11.54	0.92	12	0.04	495.00	6228.00	8190	20230704	-30.28	5550	20240417	2.88	7640	-25.26	20240125	5550	2.88	20240417	7680	-25.65	20230718	5550	2.88	20240417	1.46	N	238490	500	56 억	78479	N	N	N	N
125	20240710	131008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	0	3	0.00	16033870	2802	38.50	5720	5750	5680	7430	4010	5720	5722.29	0.69	-502	5820	5770	5720	5670	5620	5745	5645	57	1710	500	3880	10	1	11312236	647	11.56	0.92	12	0.02	495.00	6228.00	8190	20230704	-30.16	5550	20240417	3.06	7640	-25.13	20240125	5550	3.06	20240417	7680	-25.52	20230718	5550	3.06	20240417	1.46	N	238490	500	56 억	78479	N	N	N	N
126	20240710	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	-20	5	-0.35	5478130	960	13.19	5720	5750	5680	7430	4010	5720	5706.39	0.69	-141	5820	5770	5720	5670	5620	5745	5645	57	1710	500	3880	10	1	11312236	645	11.52	0.92	12	0.01	495.00	6228.00	8190	20230704	-30.40	5550	20240417	2.70	7640	-25.39	20240125	5550	2.70	20240417	7680	-25.78	20230718	5550	2.70	20240417	1.46	N	238490	500	56 억	78479	N	N	N	N
127	20240710	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5690	-30	5	-0.52	5472430	959	13.18	5720	5750	5680	7430	4010	5720	5706.39	0.69	-140	5820	5770	5720	5670	5620	5745	5645	57	1710	500	3880	10	1	11312236	644	11.49	0.91	12	0.01	495.00	6228.00	8190	20230704	-30.53	5550	20240417	2.52	7640	-25.52	20240125	5550	2.52	20240417	7680	-25.91	20230718	5550	2.52	20240417	1.46	N	238490	500	56 억	78479	N	N	N	N
128	20240710	101002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	-20	5	-0.35	3009930	527	7.24	5720	5750	5680	7430	4010	5720	5711.44	0.69	-100	5820	5770	5720	5670	5620	5745	5645	57	1710	500	3880	10	1	11312236	645	11.52	0.92	12	0.00	495.00	6228.00	8190	20230704	-30.40	5550	20240417	2.70	7640	-25.39	20240125	5550	2.70	20240417	7680	-25.78	20230718	5550	2.70	20240417	1.46	N	238490	500	56 억	78479	N	N	N	N
129	20240710	091009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	-20	5	-0.35	1097750	192	2.64	5720	5750	5680	7430	4010	5720	5717.45	0.69	0	5820	5770	5720	5670	5620	5745	5645	57	1710	500	3880	10	1	11312236	645	11.52	0.92	12	0.00	495.00	6228.00	8190	20230704	-30.40	5550	20240417	2.70	7640	-25.39	20240125	5550	2.70	20240417	7680	-25.78	20230718	5550	2.70	20240417	1.46	N	238490	500	56 억	78479	N	N	N	N
130	20240709	161001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	-30	5	-0.52	41601290	7278	173.12	5750	5770	5670	7470	4030	5750	5715.96	0.69	553	5816	5782	5736	5702	5656	5760	5680	57	1720	500	3910	10	1	11312236	647	11.56	0.92	12	0.06	495.00	6228.00	8190	20230704	-30.16	5550	20240417	3.06	7640	-25.13	20240125	5550	3.06	20240417	7680	-25.52	20230718	5550	3.06	20240417	1.46	N	238490	500	56 억	77733	N	N	N	N
131	20240709	151007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5730	-20	5	-0.35	35289100	6174	146.86	5750	5770	5670	7470	4030	5750	5715.76	0.69	553	5816	5782	5736	5702	5656	5760	5680	57	1720	500	3910	10	1	11312236	648	11.58	0.92	12	0.05	495.00	6228.00	8190	20230704	-30.04	5550	20240417	3.24	7640	-25.00	20240125	5550	3.24	20240417	7680	-25.39	20230718	5550	3.24	20240417	1.46	N	238490	500	56 억	77733	N	N	N	N
132	20240709	141007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5730	-20	5	-0.35	32620890	5709	135.80	5750	5770	5670	7470	4030	5750	5713.94	0.69	599	5816	5782	5736	5702	5656	5760	5680	57	1720	500	3910	10	1	11312236	648	11.58	0.92	12	0.05	495.00	6228.00	8190	20230704	-30.04	5550	20240417	3.24	7640	-25.00	20240125	5550	3.24	20240417	7680	-25.39	20230718	5550	3.24	20240417	1.46	N	238490	500	56 억	77733	N	N	N	N
133	20240709	131010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	-50	5	-0.87	27546440	4820	114.65	5750	5770	5670	7470	4030	5750	5715.03	0.69	823	5816	5782	5736	5702	5656	5760	5680	57	1720	500	3910	10	1	11312236	645	11.52	0.92	12	0.04	495.00	6228.00	8190	20230704	-30.40	5550	20240417	2.70	7640	-25.39	20240125	5550	2.70	20240417	7680	-25.78	20230718	5550	2.70	20240417	1.46	N	238490	500	56 억	77733	N	N	N	N
134	20240709	121011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	-50	5	-0.87	25491840	4460	106.09	5750	5770	5670	7470	4030	5750	5715.66	0.69	866	5816	5782	5736	5702	5656	5760	5680	57	1720	500	3910	10	1	11312236	645	11.52	0.92	12	0.04	495.00	6228.00	8190	20230704	-30.40	5550	20240417	2.70	7640	-25.39	20240125	5550	2.70	20240417	7680	-25.78	20230718	5550	2.70	20240417	1.46	N	238490	500	56 억	77733	N	N	N	N
135	20240709	111012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5750	0	3	0.00	20483470	3586	85.30	5750	5770	5670	7470	4030	5750	5712.07	0.69	866	5816	5782	5736	5702	5656	5760	5680	57	1720	500	3910	10	1	11312236	650	11.62	0.92	12	0.03	495.00	6228.00	8190	20230704	-29.79	5550	20240417	3.60	7640	-24.74	20240125	5550	3.60	20240417	7680	-25.13	20230718	5550	3.60	20240417	1.46	N	238490	500	56 억	77733	N	N	N	N
136	20240709	101007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5760	10	2	0.17	16544130	2900	68.98	5750	5770	5670	7470	4030	5750	5704.87	0.69	915	5816	5782	5736	5702	5656	5760	5680	57	1720	500	3910	10	1	11312236	652	11.64	0.92	12	0.03	495.00	6228.00	8190	20230704	-29.67	5550	20240417	3.78	7640	-24.61	20240125	5550	3.78	20240417	7680	-25.00	20230718	5550	3.78	20240417	1.46	N	238490	500	56 억	77733	N	N	N	N
137	20240709	091004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5760	10	2	0.17	397230	69	1.64	5750	5770	5740	7470	4030	5750	5756.96	0.69	-43	5816	5782	5736	5702	5656	5760	5680	57	1720	500	3910	10	1	11312236	652	11.64	0.92	12	0.00	495.00	6228.00	8190	20230704	-29.67	5550	20240417	3.78	7640	-24.61	20240125	5550	3.78	20240417	7680	-25.00	20230718	5550	3.78	20240417	1.46	N	238490	500	56 억	77733	N	N	N	N
138	20240708	160958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5750	10	2	0.17	23074100	4034	55.45	5770	5770	5690	7460	4020	5740	5719.91	0.69	-502	5793	5766	5713	5686	5633	5780	5700	57	1720	500	3900	10	1	11312236	650	11.62	0.92	12	0.04	495.00	6228.00	8190	20230704	-29.79	5550	20240417	3.60	7640	-24.74	20240125	5550	3.60	20240417	7680	-25.13	20230718	5550	3.60	20240417	1.46	N	238490	500	56 억	78308	N	N	N	N
139	20240708	151000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5710	-30	5	-0.52	20551260	3595	49.42	5770	5770	5690	7460	4020	5740	5716.62	0.69	-490	5793	5766	5713	5686	5633	5780	5700	57	1720	500	3900	10	1	11312236	646	11.54	0.92	12	0.03	495.00	6228.00	8190	20230704	-30.28	5550	20240417	2.88	7640	-25.26	20240125	5550	2.88	20240417	7680	-25.65	20230718	5550	2.88	20240417	1.46	N	238490	500	56 억	78308	N	N	N	N
140	20240708	141003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5740	0	3	0.00	16025900	2805	38.56	5770	5770	5690	7460	4020	5740	5713.33	0.69	-523	5793	5766	5713	5686	5633	5780	5700	57	1720	500	3900	10	1	11312236	649	11.60	0.92	12	0.02	495.00	6228.00	8190	20230704	-29.91	5550	20240417	3.42	7640	-24.87	20240125	5550	3.42	20240417	7680	-25.26	20230718	5550	3.42	20240417	1.46	N	238490	500	56 억	78308	N	N	N	N
141	20240708	130958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	-20	5	-0.35	10644360	1864	25.62	5770	5770	5690	7460	4020	5740	5710.49	0.69	-418	5793	5766	5713	5686	5633	5780	5700	57	1720	500	3900	10	1	11312236	647	11.56	0.92	12	0.02	495.00	6228.00	8190	20230704	-30.16	5550	20240417	3.06	7640	-25.13	20240125	5550	3.06	20240417	7680	-25.52	20230718	5550	3.06	20240417	1.46	N	238490	500	56 억	78308	N	N	N	N
142	20240708	121000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5710	-30	5	-0.52	7127320	1247	17.14	5770	5770	5700	7460	4020	5740	5715.57	0.69	-303	5793	5766	5713	5686	5633	5780	5700	57	1720	500	3900	10	1	11312236	646	11.54	0.92	12	0.01	495.00	6228.00	8190	20230704	-30.28	5550	20240417	2.88	7640	-25.26	20240125	5550	2.88	20240417	7680	-25.65	20230718	5550	2.88	20240417	1.46	N	238490	500	56 억	78308	N	N	N	N
143	20240708	110958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	-20	5	-0.35	4032040	704	9.68	5770	5770	5700	7460	4020	5740	5727.33	0.69	-303	5793	5766	5713	5686	5633	5780	5700	57	1720	500	3900	10	1	11312236	647	11.56	0.92	12	0.01	495.00	6228.00	8190	20230704	-30.16	5550	20240417	3.06	7640	-25.13	20240125	5550	3.06	20240417	7680	-25.52	20230718	5550	3.06	20240417	1.46	N	238490	500	56 억	78308	N	N	N	N
144	20240708	100958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	-20	5	-0.35	4020620	702	9.65	5770	5770	5700	7460	4020	5740	5727.38	0.69	-303	5793	5766	5713	5686	5633	5780	5700	57	1720	500	3900	10	1	11312236	647	11.56	0.92	12	0.01	495.00	6228.00	8190	20230704	-30.16	5550	20240417	3.06	7640	-25.13	20240125	5550	3.06	20240417	7680	-25.52	20230718	5550	3.06	20240417	1.46	N	238490	500	56 억	78308	N	N	N	N
145	20240708	090957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5740	0	3	0.00	703140	122	1.68	5770	5770	5740	7460	4020	5740	5763.44	0.69	-62	5793	5766	5713	5686	5633	5780	5700	57	1720	500	3900	10	1	11312236	649	11.60	0.92	12	0.00	495.00	6228.00	8190	20230704	-29.91	5550	20240417	3.42	7640	-24.87	20240125	5550	3.42	20240417	7680	-25.26	20230718	5550	3.42	20240417	1.46	N	238490	500	56 억	78308	N	N	N	N
146	20240705	160953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5740	40	2	0.70	41494900	7275	80.21	5710	5740	5660	7410	3990	5700	5702.10	0.70	-927	5846	5772	5686	5612	5526	5810	5650	57	1710	500	3870	10	1	11312236	649	11.60	0.92	12	0.06	495.00	6228.00	8190	20230704	-29.91	5550	20240417	3.42	7640	-24.87	20240125	5550	3.42	20240417	7680	-25.26	20230718	5550	3.42	20240417	1.46	N	238490	500	56 억	79158	N	N	N	N
147	20240705	150957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5670	-30	5	-0.53	35738100	6272	69.15	5710	5730	5660	7410	3990	5700	5698.04	0.70	-916	5846	5772	5686	5612	5526	5810	5650	57	1710	500	3870	10	1	11312236	641	11.45	0.91	12	0.06	495.00	6228.00	8190	20230704	-30.77	5550	20240417	2.16	7640	-25.79	20240125	5550	2.16	20240417	7680	-26.17	20230718	5550	2.16	20240417	1.46	N	238490	500	56 억	79158	N	N	N	N
148	20240705	140959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5690	-10	5	-0.18	33885410	5946	65.56	5710	5730	5660	7410	3990	5700	5698.86	0.70	-780	5846	5772	5686	5612	5526	5810	5650	57	1710	500	3870	10	1	11312236	644	11.49	0.91	12	0.05	495.00	6228.00	8190	20230704	-30.53	5550	20240417	2.52	7640	-25.52	20240125	5550	2.52	20240417	7680	-25.91	20230718	5550	2.52	20240417	1.46	N	238490	500	56 억	79158	N	N	N	N
149	20240705	130956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5710	10	2	0.18	31920180	5601	61.75	5710	5730	5660	7410	3990	5700	5699.01	0.70	-573	5846	5772	5686	5612	5526	5810	5650	57	1710	500	3870	10	1	11312236	646	11.54	0.92	12	0.05	495.00	6228.00	8190	20230704	-30.28	5550	20240417	2.88	7640	-25.26	20240125	5550	2.88	20240417	7680	-25.65	20230718	5550	2.88	20240417	1.46	N	238490	500	56 억	79158	N	N	N	N
150	20240705	120956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5710	10	2	0.18	28224990	4954	54.62	5710	5730	5660	7410	3990	5700	5697.41	0.70	-569	5846	5772	5686	5612	5526	5810	5650	57	1710	500	3870	10	1	11312236	646	11.54	0.92	12	0.04	495.00	6228.00	8190	20230704	-30.28	5550	20240417	2.88	7640	-25.26	20240125	5550	2.88	20240417	7680	-25.65	20230718	5550	2.88	20240417	1.46	N	238490	500	56 억	79158	N	N	N	N
151	20240705	110953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5680	-20	5	-0.35	16118580	2823	31.12	5710	5730	5680	7410	3990	5700	5709.73	0.70	-409	5846	5772	5686	5612	5526	5810	5650	57	1710	500	3870	10	1	11312236	643	11.47	0.91	12	0.02	495.00	6228.00	8190	20230704	-30.65	5550	20240417	2.34	7640	-25.65	20240125	5550	2.34	20240417	7680	-26.04	20230718	5550	2.34	20240417	1.46	N	238490	500	56 억	79158	N	N	N	N
152	20240705	100954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	20	2	0.35	11372690	1990	21.94	5710	5730	5700	7410	3990	5700	5714.92	0.70	-147	5846	5772	5686	5612	5526	5810	5650	57	1710	500	3870	10	1	11312236	647	11.56	0.92	12	0.02	495.00	6228.00	8190	20230704	-30.16	5550	20240417	3.06	7640	-25.13	20240125	5550	3.06	20240417	7680	-25.52	20230718	5550	3.06	20240417	1.46	N	238490	500	56 억	79158	N	N	N	N
153	20240705	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	20	2	0.35	781980	137	1.51	5710	5730	5700	7410	3990	5700	5707.88	0.70	0	5846	5772	5686	5612	5526	5810	5650	57	1710	500	3870	10	1	11312236	647	11.56	0.92	12	0.00	495.00	6228.00	8190	20230704	-30.16	5550	20240417	3.06	7640	-25.13	20240125	5550	3.06	20240417	7680	-25.52	20230718	5550	3.06	20240417	1.46	N	238490	500	56 억	79158	N	N	N	N
154	20240704	160949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	0	3	0.00	45124260	7950	69.58	5600	5760	5600	7410	3990	5700	5675.97	0.70	-302	5860	5780	5740	5660	5620	5760	5640	57	1710	500	3870	10	1	11312236	645	11.52	0.92	12	0.07	495.00	6228.00	8190	20230704	-30.40	5550	20240417	2.70	7640	-25.39	20240125	5550	2.70	20240417	8190	-30.40	20230704	5550	2.70	20240417	1.47	N	238490	500	56 억	79329	N	N	N	N
155	20240704	150953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5690	-10	5	-0.18	40203040	7085	62.01	5600	5760	5600	7410	3990	5700	5674.38	0.70	-256	5860	5780	5740	5660	5620	5760	5640	57	1710	500	3870	10	1	11312236	644	11.49	0.91	12	0.06	495.00	6228.00	8190	20230704	-30.53	5550	20240417	2.52	7640	-25.52	20240125	5550	2.52	20240417	8190	-30.53	20230704	5550	2.52	20240417	1.47	N	238490	500	56 억	79329	N	N	N	N
156	20240704	140952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	0	3	0.00	34113620	6013	52.63	5600	5760	5600	7410	3990	5700	5673.31	0.70	28	5860	5780	5740	5660	5620	5760	5640	57	1710	500	3870	10	1	11312236	645	11.52	0.92	12	0.05	495.00	6228.00	8190	20230704	-30.40	5550	20240417	2.70	7640	-25.39	20240125	5550	2.70	20240417	8190	-30.40	20230704	5550	2.70	20240417	1.47	N	238490	500	56 억	79329	N	N	N	N
157	20240704	130952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5680	-20	5	-0.35	31801410	5607	49.07	5600	5760	5600	7410	3990	5700	5671.73	0.70	159	5860	5780	5740	5660	5620	5760	5640	57	1710	500	3870	10	1	11312236	643	11.47	0.91	12	0.05	495.00	6228.00	8190	20230704	-30.65	5550	20240417	2.34	7640	-25.65	20240125	5550	2.34	20240417	8190	-30.65	20230704	5550	2.34	20240417	1.47	N	238490	500	56 억	79329	N	N	N	N
158	20240704	120953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5670	-30	5	-0.53	22520230	3969	34.74	5600	5760	5600	7410	3990	5700	5674.02	0.70	166	5860	5780	5740	5660	5620	5760	5640	57	1710	500	3870	10	1	11312236	641	11.45	0.91	12	0.04	495.00	6228.00	8190	20230704	-30.77	5550	20240417	2.16	7640	-25.79	20240125	5550	2.16	20240417	8190	-30.77	20230704	5550	2.16	20240417	1.47	N	238490	500	56 억	79329	N	N	N	N
159	20240704	110951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5690	-10	5	-0.18	21684920	3822	33.45	5600	5760	5600	7410	3990	5700	5673.70	0.70	193	5860	5780	5740	5660	5620	5760	5640	57	1710	500	3870	10	1	11312236	644	11.49	0.91	12	0.03	495.00	6228.00	8190	20230704	-30.53	5550	20240417	2.52	7640	-25.52	20240125	5550	2.52	20240417	8190	-30.53	20230704	5550	2.52	20240417	1.47	N	238490	500	56 억	79329	N	N	N	N
160	20240704	100951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5690	-10	5	-0.18	15364390	2707	23.69	5600	5760	5600	7410	3990	5700	5675.79	0.70	-2	5860	5780	5740	5660	5620	5760	5640	57	1710	500	3870	10	1	11312236	644	11.49	0.91	12	0.02	495.00	6228.00	8190	20230704	-30.53	5550	20240417	2.52	7640	-25.52	20240125	5550	2.52	20240417	8190	-30.53	20230704	5550	2.52	20240417	1.47	N	238490	500	56 억	79329	N	N	N	N
161	20240704	090953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5760	60	2	1.05	864530	153	1.34	5600	5760	5600	7410	3990	5700	5650.20	0.70	-11	5860	5780	5740	5660	5620	5760	5640	57	1710	500	3870	10	1	11312236	652	11.64	0.92	12	0.00	495.00	6228.00	8190	20230704	-29.67	5550	20240417	3.78	7640	-24.61	20240125	5550	3.78	20240417	8190	-29.67	20230704	5550	3.78	20240417	1.47	N	238490	500	56 억	79329	N	N	N	N
162	20240703	160947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	-110	5	-1.89	62576450	10926	111.52	5780	5820	5700	7550	4070	5810	5726.87	0.72	-2550	5910	5860	5780	5730	5650	5820	5690	57	1740	500	3950	10	1	11312236	645	11.52	0.92	12	0.10	495.00	6228.00	8190	20230704	-30.40	5550	20240417	2.70	7640	-25.39	20240125	5550	2.70	20240417	8190	-30.40	20230704	5550	2.70	20240417	1.47	N	238490	500	56 억	81860	N	N	N	N
163	20240703	150950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5790	-20	5	-0.34	40602500	7071	72.18	5780	5820	5700	7550	4070	5810	5741.57	0.72	-2550	5910	5860	5780	5730	5650	5820	5690	57	1740	500	3950	10	1	11312236	655	11.70	0.93	12	0.06	495.00	6228.00	8190	20230704	-29.30	5550	20240417	4.32	7640	-24.21	20240125	5550	4.32	20240417	8190	-29.30	20230704	5550	4.32	20240417	1.47	N	238490	500	56 억	81860	N	N	N	N
164	20240703	140950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5730	-80	5	-1.38	35032890	6099	62.25	5780	5820	5700	7550	4070	5810	5743.43	0.72	-2459	5910	5860	5780	5730	5650	5820	5690	57	1740	500	3950	10	1	11312236	648	11.58	0.92	12	0.05	495.00	6228.00	8190	20230704	-30.04	5550	20240417	3.24	7640	-25.00	20240125	5550	3.24	20240417	8190	-30.04	20230704	5550	3.24	20240417	1.47	N	238490	500	56 억	81860	N	N	N	N
165	20240703	130949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5750	-60	5	-1.03	28302290	4926	50.28	5780	5820	5700	7550	4070	5810	5744.75	0.72	-2298	5910	5860	5780	5730	5650	5820	5690	57	1740	500	3950	10	1	11312236	650	11.62	0.92	12	0.04	495.00	6228.00	8190	20230704	-29.79	5550	20240417	3.60	7640	-24.74	20240125	5550	3.60	20240417	8190	-29.79	20230704	5550	3.60	20240417	1.47	N	238490	500	56 억	81860	N	N	N	N
166	20240703	120949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5760	-50	5	-0.86	24791840	4316	44.05	5780	5820	5700	7550	4070	5810	5743.31	0.72	-2298	5910	5860	5780	5730	5650	5820	5690	57	1740	500	3950	10	1	11312236	652	11.64	0.92	12	0.04	495.00	6228.00	8190	20230704	-29.67	5550	20240417	3.78	7640	-24.61	20240125	5550	3.78	20240417	8190	-29.67	20230704	5550	3.78	20240417	1.47	N	238490	500	56 억	81860	N	N	N	N
167	20240703	110952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5750	-60	5	-1.03	13458090	2348	23.97	5780	5800	5700	7550	4070	5810	5729.81	0.72	-1141	5910	5860	5780	5730	5650	5820	5690	57	1740	500	3950	10	1	11312236	650	11.62	0.92	12	0.02	495.00	6228.00	8190	20230704	-29.79	5550	20240417	3.60	7640	-24.74	20240125	5550	3.60	20240417	8190	-29.79	20230704	5550	3.60	20240417	1.47	N	238490	500	56 억	81860	N	N	N	N
168	20240703	100952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5730	-80	5	-1.38	5202090	905	9.24	5780	5800	5700	7550	4070	5810	5744.09	0.72	-265	5910	5860	5780	5730	5650	5820	5690	57	1740	500	3950	10	1	11312236	648	11.58	0.92	12	0.01	495.00	6228.00	8190	20230704	-30.04	5550	20240417	3.24	7640	-25.00	20240125	5550	3.24	20240417	8190	-30.04	20230704	5550	3.24	20240417	1.47	N	238490	500	56 억	81860	N	N	N	N
169	20240703	090948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	-30	5	-0.52	1898000	331	3.38	5780	5780	5700	7550	4070	5810	5718.69	0.72	33	5910	5860	5780	5730	5650	5820	5690	57	1740	500	3950	10	1	11312236	654	11.68	0.93	12	0.00	495.00	6228.00	8190	20230704	-29.43	5550	20240417	4.14	7640	-24.35	20240125	5550	4.14	20240417	8190	-29.43	20230704	5550	4.14	20240417	1.47	N	238490	500	56 억	81860	N	N	N	N
170	20240702	160945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	-20	5	-0.34	56399430	9797	160.06	5830	5830	5700	7570	4090	5830	5756.66	0.74	-1929	5876	5852	5806	5782	5736	5865	5795	57	1740	500	3960	10	1	11312236	657	11.74	0.93	12	0.09	495.00	6228.00	8190	20230704	-29.06	5550	20240417	4.68	7640	-23.95	20240125	5550	4.68	20240417	8190	-29.06	20230704	5550	4.68	20240417	1.47	N	238490	500	56 억	83755	N	N	N	N
171	20240702	150947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5750	-80	5	-1.37	52393890	9105	148.75	5830	5830	5700	7570	4090	5830	5754.40	0.74	-1814	5876	5852	5806	5782	5736	5865	5795	57	1740	500	3960	10	1	11312236	650	11.62	0.92	12	0.08	495.00	6228.00	8190	20230704	-29.79	5550	20240417	3.60	7640	-24.74	20240125	5550	3.60	20240417	8190	-29.79	20230704	5550	3.60	20240417	1.47	N	238490	500	56 억	83755	N	N	N	N
172	20240702	140948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5820	-10	5	-0.17	39235420	6822	111.45	5830	5830	5700	7570	4090	5830	5751.30	0.74	-1947	5876	5852	5806	5782	5736	5865	5795	57	1740	500	3960	10	1	11312236	658	11.76	0.93	12	0.06	495.00	6228.00	8190	20230704	-28.94	5550	20240417	4.86	7640	-23.82	20240125	5550	4.86	20240417	8190	-28.94	20230704	5550	4.86	20240417	1.47	N	238490	500	56 억	83755	N	N	N	N
173	20240702	130947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	-110	5	-1.89	22701640	3964	64.76	5830	5830	5700	7570	4090	5830	5726.93	0.74	-1521	5876	5852	5806	5782	5736	5865	5795	57	1740	500	3960	10	1	11312236	647	11.56	0.92	12	0.04	495.00	6228.00	8190	20230704	-30.16	5550	20240417	3.06	7640	-25.13	20240125	5550	3.06	20240417	8190	-30.16	20230704	5550	3.06	20240417	1.47	N	238490	500	56 억	83755	N	N	N	N
174	20240702	120948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	-130	5	-2.23	20732130	3619	59.12	5830	5830	5700	7570	4090	5830	5728.66	0.74	-1469	5876	5852	5806	5782	5736	5865	5795	57	1740	500	3960	10	1	11312236	645	11.52	0.92	12	0.03	495.00	6228.00	8190	20230704	-30.40	5550	20240417	2.70	7640	-25.39	20240125	5550	2.70	20240417	8190	-30.40	20230704	5550	2.70	20240417	1.47	N	238490	500	56 억	83755	N	N	N	N
175	20240702	110947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	-110	5	-1.89	12625690	2200	35.94	5830	5830	5720	7570	4090	5830	5738.91	0.74	-1239	5876	5852	5806	5782	5736	5865	5795	57	1740	500	3960	10	1	11312236	647	11.56	0.92	12	0.02	495.00	6228.00	8190	20230704	-30.16	5550	20240417	3.06	7640	-25.13	20240125	5550	3.06	20240417	8190	-30.16	20230704	5550	3.06	20240417	1.47	N	238490	500	56 억	83755	N	N	N	N
176	20240702	100947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5740	-90	5	-1.54	6160520	1072	17.51	5830	5830	5720	7570	4090	5830	5746.68	0.74	-740	5876	5852	5806	5782	5736	5865	5795	57	1740	500	3960	10	1	11312236	649	11.60	0.92	12	0.01	495.00	6228.00	8190	20230704	-29.91	5550	20240417	3.42	7640	-24.87	20240125	5550	3.42	20240417	8190	-29.91	20230704	5550	3.42	20240417	1.47	N	238490	500	56 억	83755	N	N	N	N
177	20240702	090948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5760	-70	5	-1.20	474760	82	1.34	5830	5830	5760	7570	4090	5830	5789.26	0.74	-79	5876	5852	5806	5782	5736	5865	5795	57	1740	500	3960	10	1	11312236	652	11.64	0.92	12	0.00	495.00	6228.00	8190	20230704	-29.67	5550	20240417	3.78	7640	-24.61	20240125	5550	3.78	20240417	8190	-29.67	20230704	5550	3.78	20240417	1.47	N	238490	500	56 억	83755	N	N	N	N
178	20240701	160944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5830	40	2	0.69	35434210	6120	82.17	5790	5830	5760	7520	4060	5790	5789.90	0.75	-1018	5923	5856	5733	5666	5543	5890	5700	57	1730	500	3930	10	1	11312236	660	11.78	0.94	12	0.05	495.00	6228.00	8190	20230704	-28.82	5550	20240417	5.05	7640	-23.69	20240125	5550	5.05	20240417	8190	-28.82	20230704	5550	5.05	20240417	1.44	N	238490	500	56 억	84773	N	N	N	N
179	20240701	150946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5790	0	3	0.00	31457660	5435	72.97	5790	5820	5760	7520	4060	5790	5787.86	0.75	-764	5923	5856	5733	5666	5543	5890	5700	57	1730	500	3930	10	1	11312236	655	11.70	0.93	12	0.05	495.00	6228.00	8190	20230704	-29.30	5550	20240417	4.32	7640	-24.21	20240125	5550	4.32	20240417	8190	-29.30	20230704	5550	4.32	20240417	1.44	N	238490	500	56 억	84773	N	N	N	N
180	20240701	140945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	-10	5	-0.17	26204130	4525	60.75	5790	5820	5760	7520	4060	5790	5791.03	0.75	-613	5923	5856	5733	5666	5543	5890	5700	57	1730	500	3930	10	1	11312236	654	11.68	0.93	12	0.04	495.00	6228.00	8190	20230704	-29.43	5550	20240417	4.14	7640	-24.35	20240125	5550	4.14	20240417	8190	-29.43	20230704	5550	4.14	20240417	1.44	N	238490	500	56 억	84773	N	N	N	N
181	20240701	130945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	-10	5	-0.17	25557480	4413	59.25	5790	5820	5760	7520	4060	5790	5791.51	0.75	-608	5923	5856	5733	5666	5543	5890	5700	57	1730	500	3930	10	1	11312236	654	11.68	0.93	12	0.04	495.00	6228.00	8190	20230704	-29.43	5550	20240417	4.14	7640	-24.35	20240125	5550	4.14	20240417	8190	-29.43	20230704	5550	4.14	20240417	1.44	N	238490	500	56 억	84773	N	N	N	N
182	20240701	120945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	-10	5	-0.17	24097380	4160	55.85	5790	5820	5760	7520	4060	5790	5792.84	0.75	-545	5923	5856	5733	5666	5543	5890	5700	57	1730	500	3930	10	1	11312236	654	11.68	0.93	12	0.04	495.00	6228.00	8190	20230704	-29.43	5550	20240417	4.14	7640	-24.35	20240125	5550	4.14	20240417	8190	-29.43	20230704	5550	4.14	20240417	1.44	N	238490	500	56 억	84773	N	N	N	N
183	20240701	110942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5790	0	3	0.00	21436680	3700	49.68	5790	5820	5770	7520	4060	5790	5794.02	0.75	-456	5923	5856	5733	5666	5543	5890	5700	57	1730	500	3930	10	1	11312236	655	11.70	0.93	12	0.03	495.00	6228.00	8190	20230704	-29.30	5550	20240417	4.32	7640	-24.21	20240125	5550	4.32	20240417	8190	-29.30	20230704	5550	4.32	20240417	1.44	N	238490	500	56 억	84773	N	N	N	N
184	20240701	100942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5790	0	3	0.00	15490710	2674	35.90	5790	5810	5770	7520	4060	5790	5793.46	0.75	-254	5923	5856	5733	5666	5543	5890	5700	57	1730	500	3930	10	1	11312236	655	11.70	0.93	12	0.02	495.00	6228.00	8190	20230704	-29.30	5550	20240417	4.32	7640	-24.21	20240125	5550	4.32	20240417	8190	-29.30	20230704	5550	4.32	20240417	1.44	N	238490	500	56 억	84773	N	N	N	N
185	20240701	090940	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5790	0	3	0.00	4082060	705	9.47	5790	5800	5770	7520	4060	5790	5790.27	0.75	-47	5923	5856	5733	5666	5543	5890	5700	57	1730	500	3930	10	1	11312236	655	11.70	0.93	12	0.01	495.00	6228.00	8190	20230704	-29.30	5550	20240417	4.32	7640	-24.21	20240125	5550	4.32	20240417	8190	-29.30	20230704	5550	4.32	20240417	1.44	N	238490	500	56 억	84773	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History