KissMeData/382840/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161245	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10890	-60	5	-0.55	514471070	47618	132.01	10950	11000	10700	14230	7670	10950	10802.25	1.29	5988	11383	11166	11033	10816	10683	11100	10750	15	3280	100	8100	10	1	15271581	1663	29.67	1.37	12	0.31	367.00	7939.00	30300	20230726	-64.06	10700	20240731	1.78	21300	-48.87	20240104	10700	1.78	20240731	29950	-63.64	20230731	10700	1.78	20240731	4.11	N	382840	100	15 억	197217	N	N	13	N	N
3	20240731	151304	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10880	-70	5	-0.64	455651370	42219	117.04	10950	11000	10700	14230	7670	10950	10792.57	1.29	3430	11383	11166	11033	10816	10683	11100	10750	15	3280	100	8100	10	1	15271581	1662	29.65	1.37	12	0.28	367.00	7939.00	30300	20230726	-64.09	10700	20240731	1.68	21300	-48.92	20240104	10700	1.68	20240731	29950	-63.67	20230731	10700	1.68	20240731	4.11	N	382840	100	15 억	197217	N	N	78	N	N
4	20240731	141304	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10720	-230	5	-2.10	351553080	32552	90.24	10950	11000	10700	14230	7670	10950	10799.74	1.29	-845	11383	11166	11033	10816	10683	11100	10750	15	3280	100	8100	10	1	15271581	1637	29.21	1.35	12	0.21	367.00	7939.00	30300	20230726	-64.62	10700	20240731	0.19	21300	-49.67	20240104	10700	0.19	20240731	29950	-64.21	20230731	10700	0.19	20240731	4.11	N	382840	100	15 억	197217	N	N	78	N	N
5	20240731	131259	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10780	-170	5	-1.55	247527550	22863	63.38	10950	11000	10750	14230	7670	10950	10826.56	1.29	-2610	11383	11166	11033	10816	10683	11100	10750	15	3280	100	8100	10	1	15271581	1646	29.37	1.36	12	0.15	367.00	7939.00	30300	20230726	-64.42	10750	20240731	0.28	21300	-49.39	20240104	10750	0.28	20240731	29950	-64.01	20230731	10750	0.28	20240731	4.11	N	382840	100	15 억	197217	N	N	78	N	N
6	20240731	121257	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10780	-170	5	-1.55	233320660	21544	59.73	10950	11000	10750	14230	7670	10950	10829.96	1.29	-3087	11383	11166	11033	10816	10683	11100	10750	15	3280	100	8100	10	1	15271581	1646	29.37	1.36	12	0.14	367.00	7939.00	30300	20230726	-64.42	10750	20240731	0.28	21300	-49.39	20240104	10750	0.28	20240731	29950	-64.01	20230731	10750	0.28	20240731	4.11	N	382840	100	15 억	197217	N	N	78	N	N
7	20240731	111301	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10800	-150	5	-1.37	180201870	16611	46.05	10950	11000	10760	14230	7670	10950	10848.35	1.29	-3062	11383	11166	11033	10816	10683	11100	10750	15	3280	100	8100	10	1	15271581	1649	29.43	1.36	12	0.11	367.00	7939.00	30300	20230726	-64.36	10760	20240731	0.37	21300	-49.30	20240104	10760	0.37	20240731	29950	-63.94	20230731	10760	0.37	20240731	4.11	N	382840	100	15 억	197217	N	N	78	N	N
8	20240731	101257	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10990	40	2	0.37	116408040	10724	29.73	10950	11000	10770	14230	7670	10950	10854.91	1.29	-1332	11383	11166	11033	10816	10683	11100	10750	15	3280	100	8100	10	1	15271581	1678	29.95	1.38	12	0.07	367.00	7939.00	30300	20230726	-63.73	10770	20240731	2.04	21300	-48.40	20240104	10770	2.04	20240731	29950	-63.31	20230731	10770	2.04	20240731	4.11	N	382840	100	15 억	197217	N	N	78	N	N
9	20240731	091255	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10800	-150	5	-1.37	28933930	2661	7.38	10950	11000	10800	14230	7670	10950	10873.33	1.29	-2021	11383	11166	11033	10816	10683	11100	10750	15	3280	100	8100	10	1	15271581	1649	29.43	1.36	12	0.02	367.00	7939.00	30300	20230726	-64.36	10800	20240731	0.00	21300	-49.30	20240104	10800	0.00	20240731	29950	-63.94	20230731	10800	0.00	20240731	4.11	N	382840	100	15 억	197217	N	N	78	N	N
10	20240730	161225	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10950	-240	5	-2.14	397325350	35982	162.80	11200	11250	10900	14540	7840	11190	11042.40	1.40	-17071	11436	11312	11106	10982	10776	11375	11045	15	3350	100	8280	10	1	15271581	1672	29.84	1.38	12	0.24	367.00	7939.00	30300	20230726	-63.86	10800	20240725	1.39	21300	-48.59	20240104	10800	1.39	20240725	29950	-63.44	20230731	10800	1.39	20240725	4.13	N	382840	100	15 억	214207	N	N	78	N	N
11	20240730	151251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10960	-230	5	-2.06	364018650	32942	149.05	11200	11250	10900	14540	7840	11190	11050.29	1.40	-16112	11436	11312	11106	10982	10776	11375	11045	15	3350	100	8280	10	1	15271581	1674	29.86	1.38	12	0.22	367.00	7939.00	30300	20230726	-63.83	10800	20240725	1.48	21300	-48.54	20240104	10800	1.48	20240725	29950	-63.41	20230731	10800	1.48	20240725	4.13	N	382840	100	15 억	214207	N	N	4	N	N
12	20240730	141234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10960	-230	5	-2.06	265194770	23912	108.19	11200	11250	10950	14540	7840	11190	11090.45	1.40	-15014	11436	11312	11106	10982	10776	11375	11045	15	3350	100	8280	10	1	15271581	1674	29.86	1.38	12	0.16	367.00	7939.00	30300	20230726	-63.83	10800	20240725	1.48	21300	-48.54	20240104	10800	1.48	20240725	29950	-63.41	20230731	10800	1.48	20240725	4.13	N	382840	100	15 억	214207	N	N	4	N	N
13	20240730	131241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11060	-130	5	-1.16	188728980	16970	76.78	11200	11250	11030	14540	7840	11190	11121.33	1.40	-9549	11436	11312	11106	10982	10776	11375	11045	15	3350	100	8280	10	1	15271581	1689	30.14	1.39	12	0.11	367.00	7939.00	30300	20230726	-63.50	10800	20240725	2.41	21300	-48.08	20240104	10800	2.41	20240725	29950	-63.07	20230731	10800	2.41	20240725	4.13	N	382840	100	15 억	214207	N	N	4	N	N
14	20240730	121231	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11100	-90	5	-0.80	163286550	14669	66.37	11200	11250	11030	14540	7840	11190	11131.40	1.40	-8733	11436	11312	11106	10982	10776	11375	11045	15	3350	100	8280	10	1	15271581	1695	30.25	1.40	12	0.10	367.00	7939.00	30300	20230726	-63.37	10800	20240725	2.78	21300	-47.89	20240104	10800	2.78	20240725	29950	-62.94	20230731	10800	2.78	20240725	4.13	N	382840	100	15 억	214207	N	N	4	N	N
15	20240730	111241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11040	-150	5	-1.34	136851560	12283	55.57	11200	11250	11030	14540	7840	11190	11141.54	1.40	-8182	11436	11312	11106	10982	10776	11375	11045	15	3350	100	8280	10	1	15271581	1686	30.08	1.39	12	0.08	367.00	7939.00	30300	20230726	-63.56	10800	20240725	2.22	21300	-48.17	20240104	10800	2.22	20240725	29950	-63.14	20230731	10800	2.22	20240725	4.13	N	382840	100	15 억	214207	N	N	4	N	N
16	20240730	101250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11120	-70	5	-0.63	84652710	7578	34.29	11200	11250	11110	14540	7840	11190	11170.85	1.40	-4436	11436	11312	11106	10982	10776	11375	11045	15	3350	100	8280	10	1	15271581	1698	30.30	1.40	12	0.05	367.00	7939.00	30300	20230726	-63.30	10800	20240725	2.96	21300	-47.79	20240104	10800	2.96	20240725	29950	-62.87	20230731	10800	2.96	20240725	4.13	N	382840	100	15 억	214207	N	N	4	N	N
17	20240730	091256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11140	-50	5	-0.45	14627960	1309	5.92	11200	11240	11130	14540	7840	11190	11174.91	1.40	-824	11436	11312	11106	10982	10776	11375	11045	15	3350	100	8280	10	1	15271581	1701	30.35	1.40	12	0.01	367.00	7939.00	30300	20230726	-63.23	10800	20240725	3.15	21300	-47.70	20240104	10800	3.15	20240725	29950	-62.80	20230731	10800	3.15	20240725	4.13	N	382840	100	15 억	214207	N	N	4	N	N
18	20240729	161222	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11190	170	2	1.54	242853810	21900	60.72	11010	11230	10900	14320	7720	11020	11088.00	1.37	5127	11426	11222	11036	10832	10646	11130	10740	15	3300	100	8150	10	1	15271581	1709	30.49	1.41	12	0.14	367.00	7939.00	30300	20230726	-63.07	10800	20240725	3.61	21300	-47.46	20240104	10800	3.61	20240725	29950	-62.64	20230731	10800	3.61	20240725	4.12	N	382840	100	15 억	209038	N	N	4	N	N
19	20240729	151241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11220	200	2	1.81	225546340	20354	56.43	11010	11230	10900	14320	7720	11020	11081.18	1.37	4878	11426	11222	11036	10832	10646	11130	10740	15	3300	100	8150	10	1	15271581	1713	30.57	1.41	12	0.13	367.00	7939.00	30300	20230726	-62.97	10800	20240725	3.89	21300	-47.32	20240104	10800	3.89	20240725	29950	-62.54	20230731	10800	3.89	20240725	4.12	N	382840	100	15 억	209038	N	N	1	N	N
20	20240729	141250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11090	70	2	0.64	180892030	16352	45.33	11010	11160	10900	14320	7720	11020	11062.38	1.37	3411	11426	11222	11036	10832	10646	11130	10740	15	3300	100	8150	10	1	15271581	1694	30.22	1.40	12	0.11	367.00	7939.00	30300	20230726	-63.40	10800	20240725	2.69	21300	-47.93	20240104	10800	2.69	20240725	29950	-62.97	20230731	10800	2.69	20240725	4.12	N	382840	100	15 억	209038	N	N	1	N	N
21	20240729	131247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11160	140	2	1.27	155455930	14065	38.99	11010	11160	10900	14320	7720	11020	11052.68	1.37	2537	11426	11222	11036	10832	10646	11130	10740	15	3300	100	8150	10	1	15271581	1704	30.41	1.41	12	0.09	367.00	7939.00	30300	20230726	-63.17	10800	20240725	3.33	21300	-47.61	20240104	10800	3.33	20240725	29950	-62.74	20230731	10800	3.33	20240725	4.12	N	382840	100	15 억	209038	N	N	1	N	N
22	20240729	121247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11020	0	3	0.00	119936940	10869	30.13	11010	11160	10900	14320	7720	11020	11034.77	1.37	284	11426	11222	11036	10832	10646	11130	10740	15	3300	100	8150	10	1	15271581	1683	30.03	1.39	12	0.07	367.00	7939.00	30300	20230726	-63.63	10800	20240725	2.04	21300	-48.26	20240104	10800	2.04	20240725	29950	-63.21	20230731	10800	2.04	20240725	4.12	N	382840	100	15 억	209038	N	N	1	N	N
23	20240729	111235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11100	80	2	0.73	107307820	9726	26.96	11010	11160	10900	14320	7720	11020	11033.09	1.37	275	11426	11222	11036	10832	10646	11130	10740	15	3300	100	8150	10	1	15271581	1695	30.25	1.40	12	0.06	367.00	7939.00	30300	20230726	-63.37	10800	20240725	2.78	21300	-47.89	20240104	10800	2.78	20240725	29950	-62.94	20230731	10800	2.78	20240725	4.12	N	382840	100	15 억	209038	N	N	1	N	N
24	20240729	101232	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11130	110	2	1.00	74527990	6766	18.76	11010	11140	10900	14320	7720	11020	11015.07	1.37	872	11426	11222	11036	10832	10646	11130	10740	15	3300	100	8150	10	1	15271581	1700	30.33	1.40	12	0.04	367.00	7939.00	30300	20230726	-63.27	10800	20240725	3.06	21300	-47.75	20240104	10800	3.06	20240725	29950	-62.84	20230731	10800	3.06	20240725	4.12	N	382840	100	15 억	209038	N	N	1	N	N
25	20240729	091229	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10970	-50	5	-0.45	21460350	1948	5.40	11010	11120	10970	14320	7720	11020	11016.61	1.37	-1318	11426	11222	11036	10832	10646	11130	10740	15	3300	100	8150	10	1	15271581	1675	29.89	1.38	12	0.01	367.00	7939.00	30300	20230726	-63.80	10800	20240725	1.57	21300	-48.50	20240104	10800	1.57	20240725	29950	-63.37	20230731	10800	1.57	20240725	4.12	N	382840	100	15 억	209038	N	N	1	N	N
26	20240726	161211	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11020	-80	5	-0.72	391886610	35650	47.51	11110	11240	10850	14430	7770	11100	10992.39	1.35	3657	11446	11272	11036	10862	10626	11155	10745	15	3330	100	8210	10	1	15271581	1683	30.03	1.39	12	0.23	367.00	7939.00	30300	20230726	-63.63	10800	20240725	2.04	21300	-48.26	20240104	10800	2.04	20240725	30300	-63.63	20230726	10800	2.04	20240725	4.16	N	382840	100	15 억	205505	N	N	1	N	N
27	20240726	151224	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11060	-40	5	-0.36	364092280	33130	44.15	11110	11240	10850	14430	7770	11100	10989.81	1.35	3742	11446	11272	11036	10862	10626	11155	10745	15	3330	100	8210	10	1	15271581	1689	30.14	1.39	12	0.22	367.00	7939.00	30300	20230726	-63.50	10800	20240725	2.41	21300	-48.08	20240104	10800	2.41	20240725	30300	-63.50	20230726	10800	2.41	20240725	4.16	N	382840	100	15 억	205505	N	N	3	N	N
28	20240726	141223	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11000	-100	5	-0.90	315153660	28682	38.22	11110	11240	10850	14430	7770	11100	10987.86	1.35	3127	11446	11272	11036	10862	10626	11155	10745	15	3330	100	8210	10	1	15271581	1680	29.97	1.39	12	0.19	367.00	7939.00	30300	20230726	-63.70	10800	20240725	1.85	21300	-48.36	20240104	10800	1.85	20240725	30300	-63.70	20230726	10800	1.85	20240725	4.16	N	382840	100	15 억	205505	N	N	3	N	N
29	20240726	131225	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11090	-10	5	-0.09	291968990	26577	35.42	11110	11240	10850	14430	7770	11100	10985.78	1.35	2374	11446	11272	11036	10862	10626	11155	10745	15	3330	100	8210	10	1	15271581	1694	30.22	1.40	12	0.17	367.00	7939.00	30300	20230726	-63.40	10800	20240725	2.69	21300	-47.93	20240104	10800	2.69	20240725	30300	-63.40	20230726	10800	2.69	20240725	4.16	N	382840	100	15 억	205505	N	N	3	N	N
30	20240726	121230	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11220	120	2	1.08	263486960	23999	31.98	11110	11240	10850	14430	7770	11100	10979.08	1.35	2930	11446	11272	11036	10862	10626	11155	10745	15	3330	100	8210	10	1	15271581	1713	30.57	1.41	12	0.16	367.00	7939.00	30300	20230726	-62.97	10800	20240725	3.89	21300	-47.32	20240104	10800	3.89	20240725	30300	-62.97	20230726	10800	3.89	20240725	4.16	N	382840	100	15 억	205505	N	N	3	N	N
31	20240726	111228	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10960	-140	5	-1.26	176404620	16098	21.45	11110	11230	10850	14430	7770	11100	10958.17	1.35	-2634	11446	11272	11036	10862	10626	11155	10745	15	3330	100	8210	10	1	15271581	1674	29.86	1.38	12	0.11	367.00	7939.00	30300	20230726	-63.83	10800	20240725	1.48	21300	-48.54	20240104	10800	1.48	20240725	30300	-63.83	20230726	10800	1.48	20240725	4.16	N	382840	100	15 억	205505	N	N	3	N	N
32	20240726	101222	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10950	-150	5	-1.35	147789320	13481	17.96	11110	11230	10850	14430	7770	11100	10962.79	1.35	-2753	11446	11272	11036	10862	10626	11155	10745	15	3330	100	8210	10	1	15271581	1672	29.84	1.38	12	0.09	367.00	7939.00	30300	20230726	-63.86	10800	20240725	1.39	21300	-48.59	20240104	10800	1.39	20240725	30300	-63.86	20230726	10800	1.39	20240725	4.16	N	382840	100	15 억	205505	N	N	3	N	N
33	20240726	091221	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11130	30	2	0.27	23038100	2076	2.77	11110	11230	10950	14430	7770	11100	11097.35	1.35	-646	11446	11272	11036	10862	10626	11155	10745	15	3330	100	8210	10	1	15271581	1700	30.33	1.40	12	0.01	367.00	7939.00	30300	20230726	-63.27	10800	20240725	3.06	21300	-47.75	20240104	10800	3.06	20240725	30300	-63.27	20230726	10800	3.06	20240725	4.16	N	382840	100	15 억	205505	N	N	3	N	N
34	20240725	161218	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11100	-100	5	-0.89	819811630	74837	137.69	11110	11210	10800	14560	7840	11200	10954.51	1.19	22691	11613	11406	11263	11056	10913	11510	11160	15	3360	100	8280	10	1	15271581	1695	30.25	1.40	12	0.49	367.00	7939.00	30300	20230726	-63.37	10800	20240725	2.78	21300	-47.89	20240104	10800	2.78	20240725	30300	-63.37	20230726	10800	2.78	20240725	4.21	N	382840	100	15 억	182371	N	N	3	N	N
35	20240725	151232	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11120	-80	5	-0.71	772830800	70590	129.88	11110	11210	10800	14560	7840	11200	10948.16	1.19	22004	11613	11406	11263	11056	10913	11510	11160	15	3360	100	8280	10	1	15271581	1698	30.30	1.40	12	0.46	367.00	7939.00	30300	20230726	-63.30	10800	20240725	2.96	21300	-47.79	20240104	10800	2.96	20240725	30300	-63.30	20230726	10800	2.96	20240725	4.21	N	382840	100	15 억	182371	N	N	4	N	N
36	20240725	141227	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11140	-60	5	-0.54	715505890	65424	120.38	11110	11210	10800	14560	7840	11200	10936.44	1.19	20484	11613	11406	11263	11056	10913	11510	11160	15	3360	100	8280	10	1	15271581	1701	30.35	1.40	12	0.43	367.00	7939.00	30300	20230726	-63.23	10800	20240725	3.15	21300	-47.70	20240104	10800	3.15	20240725	30300	-63.23	20230726	10800	3.15	20240725	4.21	N	382840	100	15 억	182371	N	N	4	N	N
37	20240725	131220	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11090	-110	5	-0.98	658792410	60333	111.01	11110	11140	10800	14560	7840	11200	10919.27	1.19	19422	11613	11406	11263	11056	10913	11510	11160	15	3360	100	8280	10	1	15271581	1694	30.22	1.40	12	0.40	367.00	7939.00	30300	20230726	-63.40	10800	20240725	2.69	21300	-47.93	20240104	10800	2.69	20240725	30300	-63.40	20230726	10800	2.69	20240725	4.21	N	382840	100	15 억	182371	N	N	4	N	N
38	20240725	121226	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10980	-220	5	-1.96	596219660	54670	100.59	11110	11140	10800	14560	7840	11200	10905.79	1.19	15291	11613	11406	11263	11056	10913	11510	11160	15	3360	100	8280	10	1	15271581	1677	29.92	1.38	12	0.36	367.00	7939.00	30300	20230726	-63.76	10800	20240725	1.67	21300	-48.45	20240104	10800	1.67	20240725	30300	-63.76	20230726	10800	1.67	20240725	4.21	N	382840	100	15 억	182371	N	N	4	N	N
39	20240725	111225	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10970	-230	5	-2.05	525568290	48277	88.83	11110	11130	10800	14560	7840	11200	10886.52	1.19	14481	11613	11406	11263	11056	10913	11510	11160	15	3360	100	8280	10	1	15271581	1675	29.89	1.38	12	0.32	367.00	7939.00	30300	20230726	-63.80	10800	20240725	1.57	21300	-48.50	20240104	10800	1.57	20240725	30300	-63.80	20230726	10800	1.57	20240725	4.21	N	382840	100	15 억	182371	N	N	4	N	N
40	20240725	101216	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10850	-350	5	-3.12	322557970	29607	54.47	11110	11130	10800	14560	7840	11200	10894.65	1.19	1172	11613	11406	11263	11056	10913	11510	11160	15	3360	100	8280	10	1	15271581	1657	29.56	1.37	12	0.19	367.00	7939.00	30300	20230726	-64.19	10800	20240725	0.46	21300	-49.06	20240104	10800	0.46	20240725	30300	-64.19	20230726	10800	0.46	20240725	4.21	N	382840	100	15 억	182371	N	N	4	N	N
41	20240725	091211	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10880	-320	5	-2.86	85402810	7759	14.28	11110	11130	10880	14560	7840	11200	11006.94	1.19	-3192	11613	11406	11263	11056	10913	11510	11160	15	3360	100	8280	10	1	15271581	1662	29.65	1.37	12	0.05	367.00	7939.00	30300	20230726	-64.09	10880	20240725	0.00	21300	-48.92	20240104	10880	0.00	20240725	30300	-64.09	20230726	10880	0.00	20240725	4.21	N	382840	100	15 억	182371	N	N	4	N	N
42	20240724	161209	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11200	-100	5	-0.88	606664580	54005	80.99	11130	11470	11120	14690	7910	11300	11233.86	1.08	15821	11740	11520	11410	11190	11080	11465	11135	15	3390	100	8360	10	1	15271581	1710	30.52	1.41	12	0.35	367.00	7939.00	30300	20230726	-63.04	11120	20240724	0.72	21300	-47.42	20240104	11120	0.72	20240724	30300	-63.04	20230726	11120	0.72	20240724	4.19	N	382840	100	15 억	165642	N	N	4	N	N
43	20240724	151227	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11260	-40	5	-0.35	573312340	51032	76.53	11130	11470	11120	14690	7910	11300	11234.37	1.08	15756	11740	11520	11410	11190	11080	11465	11135	15	3390	100	8360	10	1	15271581	1720	30.68	1.42	12	0.33	367.00	7939.00	30300	20230726	-62.84	11120	20240724	1.26	21300	-47.14	20240104	11120	1.26	20240724	30300	-62.84	20230726	11120	1.26	20240724	4.19	N	382840	100	15 억	165642	N	N	0	N	N
44	20240724	141223	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11160	-140	5	-1.24	523940970	46627	69.93	11130	11470	11120	14690	7910	11300	11236.86	1.08	13500	11740	11520	11410	11190	11080	11465	11135	15	3390	100	8360	10	1	15271581	1704	30.41	1.41	12	0.31	367.00	7939.00	30300	20230726	-63.17	11120	20240724	0.36	21300	-47.61	20240104	11120	0.36	20240724	30300	-63.17	20230726	11120	0.36	20240724	4.19	N	382840	100	15 억	165642	N	N	0	N	N
45	20240724	131227	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11250	-50	5	-0.44	388856460	34511	51.76	11130	11470	11120	14690	7910	11300	11267.61	1.08	10274	11740	11520	11410	11190	11080	11465	11135	15	3390	100	8360	10	1	15271581	1718	30.65	1.42	12	0.23	367.00	7939.00	30300	20230726	-62.87	11120	20240724	1.17	21300	-47.18	20240104	11120	1.17	20240724	30300	-62.87	20230726	11120	1.17	20240724	4.19	N	382840	100	15 억	165642	N	N	0	N	N
46	20240724	121226	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11340	40	2	0.35	329478370	29230	43.84	11130	11470	11120	14690	7910	11300	11271.93	1.08	8897	11740	11520	11410	11190	11080	11465	11135	15	3390	100	8360	10	1	15271581	1732	30.90	1.43	12	0.19	367.00	7939.00	30300	20230726	-62.57	11120	20240724	1.98	21300	-46.76	20240104	11120	1.98	20240724	30300	-62.57	20230726	11120	1.98	20240724	4.19	N	382840	100	15 억	165642	N	N	0	N	N
47	20240724	111223	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11370	70	2	0.62	298310640	26476	39.71	11130	11470	11120	14690	7910	11300	11267.21	1.08	8616	11740	11520	11410	11190	11080	11465	11135	15	3390	100	8360	10	1	15271581	1736	30.98	1.43	12	0.17	367.00	7939.00	30300	20230726	-62.48	11120	20240724	2.25	21300	-46.62	20240104	11120	2.25	20240724	30300	-62.48	20230726	11120	2.25	20240724	4.19	N	382840	100	15 억	165642	N	N	0	N	N
48	20240724	101249	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11390	90	2	0.80	250204430	22255	33.38	11130	11470	11120	14690	7910	11300	11242.62	1.08	7436	11740	11520	11410	11190	11080	11465	11135	15	3390	100	8360	10	1	15271581	1739	31.04	1.43	12	0.15	367.00	7939.00	30300	20230726	-62.41	11120	20240724	2.43	21300	-46.53	20240104	11120	2.43	20240724	30300	-62.41	20230726	11120	2.43	20240724	4.19	N	382840	100	15 억	165642	N	N	0	N	N
49	20240724	091212	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11320	20	2	0.18	144043890	12918	19.37	11130	11330	11120	14690	7910	11300	11150.63	1.08	3542	11740	11520	11410	11190	11080	11465	11135	15	3390	100	8360	10	1	15271581	1729	30.84	1.43	12	0.08	367.00	7939.00	30300	20230726	-62.64	11120	20240724	1.80	21300	-46.85	20240104	11120	1.80	20240724	30300	-62.64	20230726	11120	1.80	20240724	4.19	N	382840	100	15 억	165642	N	N	0	N	N
50	20240723	161202	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11300	-180	5	-1.57	752325330	66046	104.12	11500	11630	11300	14920	8040	11480	11391.91	0.98	14064	12366	11922	11696	11252	11026	11810	11140	15	3440	100	8490	10	1	15271581	1726	30.79	1.42	12	0.43	367.00	7939.00	30300	20230726	-62.71	11300	20240723	0.00	21300	-46.95	20240104	11300	0.00	20240723	30300	-62.71	20230726	11300	0.00	20240723	4.18	N	382840	100	15 억	150424	N	N	7	N	N
51	20240723	151231	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11360	-120	5	-1.05	639059460	56028	88.33	11500	11630	11310	14920	8040	11480	11406.07	0.98	11070	12366	11922	11696	11252	11026	11810	11140	15	3440	100	8490	10	1	15271581	1735	30.95	1.43	12	0.37	367.00	7939.00	30300	20230726	-62.51	11310	20240723	0.44	21300	-46.67	20240104	11310	0.44	20240723	30300	-62.51	20230726	11310	0.44	20240723	4.18	N	382840	100	15 억	150424	N	N	7	N	N
52	20240723	141207	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11410	-70	5	-0.61	568081070	49802	78.51	11500	11630	11310	14920	8040	11480	11406.79	0.98	7993	12366	11922	11696	11252	11026	11810	11140	15	3440	100	8490	10	1	15271581	1742	31.09	1.44	12	0.33	367.00	7939.00	30300	20230726	-62.34	11310	20240723	0.88	21300	-46.43	20240104	11310	0.88	20240723	30300	-62.34	20230726	11310	0.88	20240723	4.18	N	382840	100	15 억	150424	N	N	7	N	N
53	20240723	131203	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11480	0	3	0.00	542259010	47539	74.94	11500	11630	11310	14920	8040	11480	11406.61	0.98	7550	12366	11922	11696	11252	11026	11810	11140	15	3440	100	8490	10	1	15271581	1753	31.28	1.45	12	0.31	367.00	7939.00	30300	20230726	-62.11	11310	20240723	1.50	21300	-46.10	20240104	11310	1.50	20240723	30300	-62.11	20230726	11310	1.50	20240723	4.18	N	382840	100	15 억	150424	N	N	7	N	N
54	20240723	121212	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11330	-150	5	-1.31	410822620	35990	56.74	11500	11630	11310	14920	8040	11480	11414.91	0.98	-192	12366	11922	11696	11252	11026	11810	11140	15	3440	100	8490	10	1	15271581	1730	30.87	1.43	12	0.24	367.00	7939.00	30300	20230726	-62.61	11310	20240723	0.18	21300	-46.81	20240104	11310	0.18	20240723	30300	-62.61	20230726	11310	0.18	20240723	4.18	N	382840	100	15 억	150424	N	N	7	N	N
55	20240723	111210	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11370	-110	5	-0.96	270506970	23606	37.21	11500	11630	11340	14920	8040	11480	11459.25	0.98	-974	12366	11922	11696	11252	11026	11810	11140	15	3440	100	8490	10	1	15271581	1736	30.98	1.43	12	0.15	367.00	7939.00	30300	20230726	-62.48	11340	20240723	0.26	21300	-46.62	20240104	11340	0.26	20240723	30300	-62.48	20230726	11340	0.26	20240723	4.18	N	382840	100	15 억	150424	N	N	7	N	N
56	20240723	101203	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11360	-120	5	-1.05	206557770	17977	28.34	11500	11630	11350	14920	8040	11480	11490.11	0.98	-412	12366	11922	11696	11252	11026	11810	11140	15	3440	100	8490	10	1	15271581	1735	30.95	1.43	12	0.12	367.00	7939.00	30300	20230726	-62.51	11350	20240723	0.09	21300	-46.67	20240104	11350	0.09	20240723	30300	-62.51	20230726	11350	0.09	20240723	4.18	N	382840	100	15 억	150424	N	N	7	N	N
57	20240723	091216	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11600	120	2	1.05	75199430	6514	10.27	11500	11630	11500	14920	8040	11480	11544.28	0.98	1239	12366	11922	11696	11252	11026	11810	11140	15	3440	100	8490	10	1	15271581	1772	31.61	1.46	12	0.04	367.00	7939.00	30300	20230726	-61.72	11470	20240722	1.13	21300	-45.54	20240104	11470	1.13	20240722	30300	-61.72	20230726	11470	1.13	20240722	4.18	N	382840	100	15 억	150424	N	N	7	N	N
58	20240722	161155	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11480	-710	5	-5.82	733648310	63053	155.12	12090	12140	11470	15840	8540	12190	11635.59	1.05	-13206	12530	12360	12060	11890	11590	12445	11975	15	3650	100	9020	10	1	15271581	1753	31.28	1.45	12	0.41	367.00	7939.00	30300	20230726	-62.11	11470	20240722	0.09	21300	-46.10	20240104	11470	0.09	20240722	30300	-62.11	20230726	11470	0.09	20240722	4.12	N	382840	100	15 억	160494	N	N	7	N	N
59	20240722	151209	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11480	-710	5	-5.82	642852940	55144	135.66	12090	12140	11470	15840	8540	12190	11657.71	1.05	-12653	12530	12360	12060	11890	11590	12445	11975	15	3650	100	9020	10	1	15271581	1753	31.28	1.45	12	0.36	367.00	7939.00	30300	20230726	-62.11	11470	20240722	0.09	21300	-46.10	20240104	11470	0.09	20240722	30300	-62.11	20230726	11470	0.09	20240722	4.12	N	382840	100	15 억	160494	N	N	78	N	N
60	20240722	141215	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11490	-700	5	-5.74	581702910	49833	122.60	12090	12140	11480	15840	8540	12190	11673.05	1.05	-12022	12530	12360	12060	11890	11590	12445	11975	15	3650	100	9020	10	1	15271581	1755	31.31	1.45	12	0.33	367.00	7939.00	30300	20230726	-62.08	11480	20240722	0.09	21300	-46.06	20240104	11480	0.09	20240722	30300	-62.08	20230726	11480	0.09	20240722	4.12	N	382840	100	15 억	160494	N	N	78	N	N
61	20240722	131210	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11530	-660	5	-5.41	504449270	43126	106.10	12090	12140	11500	15840	8540	12190	11697.10	1.05	-10930	12530	12360	12060	11890	11590	12445	11975	15	3650	100	9020	10	1	15271581	1761	31.42	1.45	12	0.28	367.00	7939.00	30300	20230726	-61.95	11500	20240722	0.26	21300	-45.87	20240104	11500	0.26	20240722	30300	-61.95	20230726	11500	0.26	20240722	4.12	N	382840	100	15 억	160494	N	N	78	N	N
62	20240722	121208	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11540	-650	5	-5.33	422888980	36049	88.69	12090	12140	11530	15840	8540	12190	11730.95	1.05	-10073	12530	12360	12060	11890	11590	12445	11975	15	3650	100	9020	10	1	15271581	1762	31.44	1.45	12	0.24	367.00	7939.00	30300	20230726	-61.91	11530	20240722	0.09	21300	-45.82	20240104	11530	0.09	20240722	30300	-61.91	20230726	11530	0.09	20240722	4.12	N	382840	100	15 억	160494	N	N	78	N	N
63	20240722	111206	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	11620	-570	5	-4.68	323471940	27468	67.58	12090	12140	11610	15840	8540	12190	11776.32	1.05	-9514	12530	12360	12060	11890	11590	12445	11975	15	3650	100	9020	10	1	15271581	1775	31.66	1.46	12	0.18	367.00	7939.00	30300	20230726	-61.65	11610	20240722	0.09	21300	-45.45	20240104	11610	0.09	20240722	30300	-61.65	20230726	11610	0.09	20240722	4.12	N	382840	100	15 억	160494	N	N	78	N	N
64	20240722	101205	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11690	-500	5	-4.10	210403750	17759	43.69	12090	12140	11690	15840	8540	12190	11847.73	1.05	-9804	12530	12360	12060	11890	11590	12445	11975	15	3650	100	9020	10	1	15271581	1785	31.85	1.47	12	0.12	367.00	7939.00	30300	20230726	-61.42	11650	20240717	0.34	21300	-45.12	20240104	11650	0.34	20240717	30300	-61.42	20230726	11650	0.34	20240717	4.12	N	382840	100	15 억	160494	N	N	78	N	N
65	20240722	091208	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11960	-230	5	-1.89	38532590	3205	7.88	12090	12140	11940	15840	8540	12190	12022.65	1.05	-2420	12530	12360	12060	11890	11590	12445	11975	15	3650	100	9020	10	1	15271581	1826	32.59	1.51	12	0.02	367.00	7939.00	30300	20230726	-60.53	11650	20240717	2.66	21300	-43.85	20240104	11650	2.66	20240717	30300	-60.53	20230726	11650	2.66	20240717	4.12	N	382840	100	15 억	160494	N	N	78	N	N
66	20240719	161135	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12190	230	2	1.92	483115590	40521	56.85	11900	12230	11760	15540	8380	11960	11921.78	1.02	3941	12393	12176	11993	11776	11593	12085	11685	15	3580	100	8850	10	1	15271581	1862	33.22	1.54	12	0.27	367.00	7939.00	30300	20230726	-59.77	11650	20240717	4.64	21300	-42.77	20240104	11650	4.64	20240717	30300	-59.77	20230726	11650	4.64	20240717	4.19	N	382840	100	15 억	156138	N	N	78	N	N
67	20240719	151148	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12200	240	2	2.01	445943740	37474	52.57	11900	12200	11760	15540	8380	11960	11900.08	1.02	4162	12393	12176	11993	11776	11593	12085	11685	15	3580	100	8850	10	1	15271581	1863	33.24	1.54	12	0.25	367.00	7939.00	30300	20230726	-59.74	11650	20240717	4.72	21300	-42.72	20240104	11650	4.72	20240717	30300	-59.74	20230726	11650	4.72	20240717	4.19	N	382840	100	15 억	156138	N	N	1	N	N
68	20240719	141151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11920	-40	5	-0.33	307845150	26006	36.48	11900	12020	11760	15540	8380	11960	11837.47	1.02	-2669	12393	12176	11993	11776	11593	12085	11685	15	3580	100	8850	10	1	15271581	1820	32.48	1.50	12	0.17	367.00	7939.00	30300	20230726	-60.66	11650	20240717	2.32	21300	-44.04	20240104	11650	2.32	20240717	30300	-60.66	20230726	11650	2.32	20240717	4.19	N	382840	100	15 억	156138	N	N	1	N	N
69	20240719	131142	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11790	-170	5	-1.42	271062980	22907	32.14	11900	12020	11760	15540	8380	11960	11833.19	1.02	-3584	12393	12176	11993	11776	11593	12085	11685	15	3580	100	8850	10	1	15271581	1801	32.13	1.49	12	0.15	367.00	7939.00	30300	20230726	-61.09	11650	20240717	1.20	21300	-44.65	20240104	11650	1.20	20240717	30300	-61.09	20230726	11650	1.20	20240717	4.19	N	382840	100	15 억	156138	N	N	1	N	N
70	20240719	121140	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11830	-130	5	-1.09	206445700	17427	24.45	11900	12020	11800	15540	8380	11960	11846.31	1.02	-2916	12393	12176	11993	11776	11593	12085	11685	15	3580	100	8850	10	1	15271581	1807	32.23	1.49	12	0.11	367.00	7939.00	30300	20230726	-60.96	11650	20240717	1.55	21300	-44.46	20240104	11650	1.55	20240717	30300	-60.96	20230726	11650	1.55	20240717	4.19	N	382840	100	15 억	156138	N	N	1	N	N
71	20240719	111152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11840	-120	5	-1.00	174995570	14773	20.72	11900	12020	11800	15540	8380	11960	11845.64	1.02	-3235	12393	12176	11993	11776	11593	12085	11685	15	3580	100	8850	10	1	15271581	1808	32.26	1.49	12	0.10	367.00	7939.00	30300	20230726	-60.92	11650	20240717	1.63	21300	-44.41	20240104	11650	1.63	20240717	30300	-60.92	20230726	11650	1.63	20240717	4.19	N	382840	100	15 억	156138	N	N	1	N	N
72	20240719	101137	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11840	-120	5	-1.00	138447160	11682	16.39	11900	12020	11810	15540	8380	11960	11851.32	1.02	-3128	12393	12176	11993	11776	11593	12085	11685	15	3580	100	8850	10	1	15271581	1808	32.26	1.49	12	0.08	367.00	7939.00	30300	20230726	-60.92	11650	20240717	1.63	21300	-44.41	20240104	11650	1.63	20240717	30300	-60.92	20230726	11650	1.63	20240717	4.19	N	382840	100	15 억	156138	N	N	1	N	N
73	20240719	091154	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11950	-10	5	-0.08	26114510	2196	3.08	11900	12020	11850	15540	8380	11960	11891.85	1.02	-448	12393	12176	11993	11776	11593	12085	11685	15	3580	100	8850	10	1	15271581	1825	32.56	1.51	12	0.01	367.00	7939.00	30300	20230726	-60.56	11650	20240717	2.58	21300	-43.90	20240104	11650	2.58	20240717	30300	-60.56	20230726	11650	2.58	20240717	4.19	N	382840	100	15 억	156138	N	N	1	N	N
74	20240718	161128	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11960	-290	5	-2.37	853701090	71226	72.87	12100	12210	11810	15920	8580	12250	11985.86	0.94	12173	13303	12776	12213	11686	11123	12495	11405	15	3670	100	9060	10	1	15271581	1826	32.59	1.51	12	0.47	367.00	7939.00	30300	20230726	-60.53	11650	20240717	2.66	21300	-43.85	20240104	11650	2.66	20240717	30300	-60.53	20230726	11650	2.66	20240717	4.20	N	382840	100	15 억	143210	N	N	1	N	N
75	20240718	151141	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11950	-300	5	-2.45	802513080	66938	68.48	12100	12210	11810	15920	8580	12250	11988.90	0.94	11530	13303	12776	12213	11686	11123	12495	11405	15	3670	100	9060	10	1	15271581	1825	32.56	1.51	12	0.44	367.00	7939.00	30300	20230726	-60.56	11650	20240717	2.58	21300	-43.90	20240104	11650	2.58	20240717	30300	-60.56	20230726	11650	2.58	20240717	4.20	N	382840	100	15 억	143210	N	N	0	N	N
76	20240718	141132	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11990	-260	5	-2.12	745220450	62150	63.58	12100	12210	11810	15920	8580	12250	11990.67	0.94	11321	13303	12776	12213	11686	11123	12495	11405	15	3670	100	9060	10	1	15271581	1831	32.67	1.51	12	0.41	367.00	7939.00	30300	20230726	-60.43	11650	20240717	2.92	21300	-43.71	20240104	11650	2.92	20240717	30300	-60.43	20230726	11650	2.92	20240717	4.20	N	382840	100	15 억	143210	N	N	0	N	N
77	20240718	131132	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11990	-260	5	-2.12	716244070	59732	61.11	12100	12210	11810	15920	8580	12250	11990.96	0.94	11646	13303	12776	12213	11686	11123	12495	11405	15	3670	100	9060	10	1	15271581	1831	32.67	1.51	12	0.39	367.00	7939.00	30300	20230726	-60.43	11650	20240717	2.92	21300	-43.71	20240104	11650	2.92	20240717	30300	-60.43	20230726	11650	2.92	20240717	4.20	N	382840	100	15 억	143210	N	N	0	N	N
78	20240718	121131	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12000	-250	5	-2.04	694727670	57940	59.28	12100	12210	11810	15920	8580	12250	11990.47	0.94	11370	13303	12776	12213	11686	11123	12495	11405	15	3670	100	9060	10	1	15271581	1833	32.70	1.51	12	0.38	367.00	7939.00	30300	20230726	-60.40	11650	20240717	3.00	21300	-43.66	20240104	11650	3.00	20240717	30300	-60.40	20230726	11650	3.00	20240717	4.20	N	382840	100	15 억	143210	N	N	0	N	N
79	20240718	111139	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12080	-170	5	-1.39	461323720	38465	39.35	12100	12210	11810	15920	8580	12250	11993.34	0.94	1753	13303	12776	12213	11686	11123	12495	11405	15	3670	100	9060	10	1	15271581	1845	32.92	1.52	12	0.25	367.00	7939.00	30300	20230726	-60.13	11650	20240717	3.69	21300	-43.29	20240104	11650	3.69	20240717	30300	-60.13	20230726	11650	3.69	20240717	4.20	N	382840	100	15 억	143210	N	N	0	N	N
80	20240718	101141	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12050	-200	5	-1.63	387155030	32347	33.09	12100	12100	11810	15920	8580	12250	11968.81	0.94	1825	13303	12776	12213	11686	11123	12495	11405	15	3670	100	9060	10	1	15271581	1840	32.83	1.52	12	0.21	367.00	7939.00	30300	20230726	-60.23	11650	20240717	3.43	21300	-43.43	20240104	11650	3.43	20240717	30300	-60.23	20230726	11650	3.43	20240717	4.20	N	382840	100	15 억	143210	N	N	0	N	N
81	20240718	091144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11910	-340	5	-2.78	137453670	11471	11.74	12100	12100	11830	15920	8580	12250	11982.71	0.94	-4541	13303	12776	12213	11686	11123	12495	11405	15	3670	100	9060	10	1	15271581	1819	32.45	1.50	12	0.08	367.00	7939.00	30300	20230726	-60.69	11650	20240717	2.23	21300	-44.08	20240104	11650	2.23	20240717	30300	-60.69	20230726	11650	2.23	20240717	4.20	N	382840	100	15 억	143210	N	N	0	N	N
82	20240717	161231	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12250	-350	5	-2.78	1196639960	96903	137.89	12600	12740	11650	16380	8820	12600	12349.40	0.87	14059	13466	13032	12816	12382	12166	12925	12275	15	3780	100	9320	10	1	15271581	1871	33.38	1.54	12	0.63	367.00	7939.00	30300	20230726	-59.57	11650	20240717	5.15	21300	-42.49	20240104	11650	5.15	20240717	30300	-59.57	20230726	11650	5.15	20240717	4.17	N	382840	100	15 억	132474	N	N	10	N	N
83	20240717	151237	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12180	-420	5	-3.33	1097514350	88795	126.35	12600	12740	11650	16380	8820	12600	12360.09	0.87	13711	13466	13032	12816	12382	12166	12925	12275	15	3780	100	9320	10	1	15271581	1860	33.19	1.53	12	0.58	367.00	7939.00	30300	20230726	-59.80	11650	20240717	4.55	21300	-42.82	20240104	11650	4.55	20240717	30300	-59.80	20230726	11650	4.55	20240717	4.17	N	382840	100	15 억	132474	N	N	10	N	N
84	20240717	141234	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12460	-140	5	-1.11	506868100	40304	57.35	12600	12740	12450	16380	8820	12600	12576.12	0.87	2692	13466	13032	12816	12382	12166	12925	12275	15	3780	100	9320	10	1	15271581	1903	33.95	1.57	12	0.26	367.00	7939.00	30300	20230726	-58.88	12450	20240717	0.08	21300	-41.50	20240104	12450	0.08	20240717	30300	-58.88	20230726	12450	0.08	20240717	4.17	N	382840	100	15 억	132474	N	N	10	N	N
85	20240717	131231	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12590	-10	5	-0.08	305466470	24193	34.43	12600	12740	12550	16380	8820	12600	12626.23	0.87	2487	13466	13032	12816	12382	12166	12925	12275	15	3780	100	9320	10	1	15271581	1923	34.31	1.59	12	0.16	367.00	7939.00	30300	20230726	-58.45	12550	20240717	0.32	21300	-40.89	20240104	12550	0.32	20240717	30300	-58.45	20230726	12550	0.32	20240717	4.17	N	382840	100	15 억	132474	N	N	10	N	N
86	20240717	121233	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12610	10	2	0.08	225414940	17827	25.37	12600	12740	12600	16380	8820	12600	12644.58	0.87	2095	13466	13032	12816	12382	12166	12925	12275	15	3780	100	9320	10	1	15271581	1926	34.36	1.59	12	0.12	367.00	7939.00	30300	20230726	-58.38	12600	20240717	0.08	21300	-40.80	20240104	12600	0.08	20240717	30300	-58.38	20230726	12600	0.08	20240717	4.17	N	382840	100	15 억	132474	N	N	10	N	N
87	20240717	111235	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12640	40	2	0.32	151178510	11946	17.00	12600	12740	12600	16380	8820	12600	12655.16	0.87	1628	13466	13032	12816	12382	12166	12925	12275	15	3780	100	9320	10	1	15271581	1930	34.44	1.59	12	0.08	367.00	7939.00	30300	20230726	-58.28	12600	20240717	0.32	21300	-40.66	20240104	12600	0.32	20240717	30300	-58.28	20230726	12600	0.32	20240717	4.17	N	382840	100	15 억	132474	N	N	10	N	N
88	20240717	101238	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12650	50	2	0.40	110948100	8764	12.47	12600	12740	12600	16380	8820	12600	12659.53	0.87	1349	13466	13032	12816	12382	12166	12925	12275	15	3780	100	9320	10	1	15271581	1932	34.47	1.59	12	0.06	367.00	7939.00	30300	20230726	-58.25	12600	20240717	0.40	21300	-40.61	20240104	12600	0.40	20240717	30300	-58.25	20230726	12600	0.40	20240717	4.17	N	382840	100	15 억	132474	N	N	10	N	N
89	20240717	091013	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12700	100	2	0.79	37271630	2953	4.20	12600	12730	12600	16380	8820	12600	12621.62	0.87	776	13466	13032	12816	12382	12166	12925	12275	15	3780	100	9320	10	1	15271581	1939	34.60	1.60	12	0.02	367.00	7939.00	30300	20230726	-58.09	12600	20240717	0.79	21300	-40.38	20240104	12600	0.79	20240717	30300	-58.09	20230726	12600	0.79	20240717	4.17	N	382840	100	15 억	132474	N	N	10	N	N
90	20240716	161235	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12600	-500	5	-3.82	896910820	70147	170.39	13080	13250	12600	17030	9170	13100	12786.34	0.88	-1237	13493	13296	13163	12966	12833	13230	12900	15	3930	100	9690	10	1	15271581	1924	34.33	1.59	12	0.46	367.00	7939.00	30300	20230726	-58.42	12600	20240716	0.00	21300	-40.85	20240104	12600	0.00	20240716	30300	-58.42	20230726	12600	0.00	20240716	4.19	N	382840	100	15 억	133712	N	N	10	N	N
91	20240716	151249	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12620	-480	5	-3.66	791585820	61798	150.11	13080	13250	12620	17030	9170	13100	12809.20	0.88	-1442	13493	13296	13163	12966	12833	13230	12900	15	3930	100	9690	10	1	15271581	1927	34.39	1.59	12	0.40	367.00	7939.00	30300	20230726	-58.35	12620	20240716	0.00	21300	-40.75	20240104	12620	0.00	20240716	30300	-58.35	20230726	12620	0.00	20240716	4.19	N	382840	100	15 억	133712	N	N	57	N	N
92	20240716	141244	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12710	-390	5	-2.98	610181140	47468	115.30	13080	13250	12700	17030	9170	13100	12854.53	0.88	-1451	13493	13296	13163	12966	12833	13230	12900	15	3930	100	9690	10	1	15271581	1941	34.63	1.60	12	0.31	367.00	7939.00	30300	20230726	-58.05	12700	20240716	0.08	21300	-40.33	20240104	12700	0.08	20240716	30300	-58.05	20230726	12700	0.08	20240716	4.19	N	382840	100	15 억	133712	N	N	57	N	N
93	20240716	131245	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12780	-320	5	-2.44	500342550	38831	94.32	13080	13250	12720	17030	9170	13100	12885.08	0.88	-1403	13493	13296	13163	12966	12833	13230	12900	15	3930	100	9690	10	1	15271581	1952	34.82	1.61	12	0.25	367.00	7939.00	30300	20230726	-57.82	12720	20240716	0.47	21300	-40.00	20240104	12720	0.47	20240716	30300	-57.82	20230726	12720	0.47	20240716	4.19	N	382840	100	15 억	133712	N	N	57	N	N
94	20240716	121241	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12810	-290	5	-2.21	435284800	33734	81.94	13080	13250	12720	17030	9170	13100	12903.39	0.88	-1370	13493	13296	13163	12966	12833	13230	12900	15	3930	100	9690	10	1	15271581	1956	34.90	1.61	12	0.22	367.00	7939.00	30300	20230726	-57.72	12720	20240716	0.71	21300	-39.86	20240104	12720	0.71	20240716	30300	-57.72	20230726	12720	0.71	20240716	4.19	N	382840	100	15 억	133712	N	N	57	N	N
95	20240716	111243	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12810	-290	5	-2.21	381424930	29517	71.70	13080	13250	12780	17030	9170	13100	12922.15	0.88	-1184	13493	13296	13163	12966	12833	13230	12900	15	3930	100	9690	10	1	15271581	1956	34.90	1.61	12	0.19	367.00	7939.00	30300	20230726	-57.72	12780	20240716	0.23	21300	-39.86	20240104	12780	0.23	20240716	30300	-57.72	20230726	12780	0.23	20240716	4.19	N	382840	100	15 억	133712	N	N	57	N	N
96	20240716	101242	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12850	-250	5	-1.91	269931780	20822	50.58	13080	13250	12810	17030	9170	13100	12963.71	0.88	-698	13493	13296	13163	12966	12833	13230	12900	15	3930	100	9690	10	1	15271581	1962	35.01	1.62	12	0.14	367.00	7939.00	30300	20230726	-57.59	12810	20240716	0.31	21300	-39.67	20240104	12810	0.31	20240716	30300	-57.59	20230726	12810	0.31	20240716	4.19	N	382840	100	15 억	133712	N	N	57	N	N
97	20240716	091241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13100	0	3	0.00	20233350	1542	3.75	13080	13250	13070	17030	9170	13100	13121.64	0.88	-267	13493	13296	13163	12966	12833	13230	12900	15	3930	100	9690	10	1	15271581	2001	35.69	1.65	12	0.01	367.00	7939.00	30300	20230726	-56.77	13010	20240710	0.69	21300	-38.50	20240104	13010	0.69	20240710	30300	-56.77	20230726	13010	0.69	20240710	4.19	N	382840	100	15 억	133712	N	N	57	N	N
98	20240715	161222	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13100	-140	5	-1.06	532816320	40696	23.38	13240	13360	13030	17210	9270	13240	13092.59	0.90	-3674	14460	13850	13510	12900	12560	13680	12730	15	3970	100	9790	10	1	15271581	2001	35.69	1.65	12	0.27	367.00	7939.00	30300	20230726	-56.77	13010	20240710	0.69	21300	-38.50	20240104	13010	0.69	20240710	30300	-56.77	20230726	13010	0.69	20240710	4.17	N	382840	100	15 억	137674	N	N	57	N	N
99	20240715	151230	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13080	-160	5	-1.21	471034640	35972	20.67	13240	13360	13030	17210	9270	13240	13094.48	0.90	-3874	14460	13850	13510	12900	12560	13680	12730	15	3970	100	9790	10	1	15271581	1998	35.64	1.65	12	0.24	367.00	7939.00	30300	20230726	-56.83	13010	20240710	0.54	21300	-38.59	20240104	13010	0.54	20240710	30300	-56.83	20230726	13010	0.54	20240710	4.17	N	382840	100	15 억	137674	N	N	54	N	N
100	20240715	141227	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13080	-160	5	-1.21	419623080	32045	18.41	13240	13360	13030	17210	9270	13240	13094.81	0.90	-4129	14460	13850	13510	12900	12560	13680	12730	15	3970	100	9790	10	1	15271581	1998	35.64	1.65	12	0.21	367.00	7939.00	30300	20230726	-56.83	13010	20240710	0.54	21300	-38.59	20240104	13010	0.54	20240710	30300	-56.83	20230726	13010	0.54	20240710	4.17	N	382840	100	15 억	137674	N	N	54	N	N
101	20240715	131230	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13080	-160	5	-1.21	364158440	27803	15.97	13240	13360	13030	17210	9270	13240	13097.81	0.90	-3967	14460	13850	13510	12900	12560	13680	12730	15	3970	100	9790	10	1	15271581	1998	35.64	1.65	12	0.18	367.00	7939.00	30300	20230726	-56.83	13010	20240710	0.54	21300	-38.59	20240104	13010	0.54	20240710	30300	-56.83	20230726	13010	0.54	20240710	4.17	N	382840	100	15 억	137674	N	N	54	N	N
102	20240715	121228	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13070	-170	5	-1.28	326451960	24920	14.32	13240	13360	13030	17210	9270	13240	13100.00	0.90	-3967	14460	13850	13510	12900	12560	13680	12730	15	3970	100	9790	10	1	15271581	1996	35.61	1.65	12	0.16	367.00	7939.00	30300	20230726	-56.86	13010	20240710	0.46	21300	-38.64	20240104	13010	0.46	20240710	30300	-56.86	20230726	13010	0.46	20240710	4.17	N	382840	100	15 억	137674	N	N	54	N	N
103	20240715	111228	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13070	-170	5	-1.28	306494070	23390	13.44	13240	13360	13030	17210	9270	13240	13103.64	0.90	-3967	14460	13850	13510	12900	12560	13680	12730	15	3970	100	9790	10	1	15271581	1996	35.61	1.65	12	0.15	367.00	7939.00	30300	20230726	-56.86	13010	20240710	0.46	21300	-38.64	20240104	13010	0.46	20240710	30300	-56.86	20230726	13010	0.46	20240710	4.17	N	382840	100	15 억	137674	N	N	54	N	N
104	20240715	101227	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13140	-100	5	-0.76	221017710	16848	9.68	13240	13360	13070	17210	9270	13240	13118.34	0.90	-1432	14460	13850	13510	12900	12560	13680	12730	15	3970	100	9790	10	1	15271581	2007	35.80	1.66	12	0.11	367.00	7939.00	30300	20230726	-56.63	13010	20240710	1.00	21300	-38.31	20240104	13010	1.00	20240710	30300	-56.63	20230726	13010	1.00	20240710	4.17	N	382840	100	15 억	137674	N	N	54	N	N
105	20240715	091228	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13130	-110	5	-0.83	48826570	3704	2.13	13240	13360	13130	17210	9270	13240	13182.12	0.90	454	14460	13850	13510	12900	12560	13680	12730	15	3970	100	9790	10	1	15271581	2005	35.78	1.65	12	0.02	367.00	7939.00	30300	20230726	-56.67	13010	20240710	0.92	21300	-38.36	20240104	13010	0.92	20240710	30300	-56.67	20230726	13010	0.92	20240710	4.17	N	382840	100	15 억	137674	N	N	54	N	N
106	20240712	161218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13240	20	2	0.15	2351820620	173850	396.05	13900	14120	13170	17180	9260	13220	13528.18	0.96	-7555	13406	13312	13206	13112	13006	13360	13160	15	3960	100	9780	10	1	15271581	2022	36.08	1.67	12	1.14	367.00	7939.00	30300	20230726	-56.30	13010	20240710	1.77	21300	-37.84	20240104	13010	1.77	20240710	30300	-56.30	20230726	13010	1.77	20240710	4.11	N	382840	100	15 억	146654	N	N	54	N	N
107	20240712	151226	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13270	50	2	0.38	2339689830	172934	393.96	13900	14120	13170	17180	9260	13220	13529.43	0.96	-7827	13406	13312	13206	13112	13006	13360	13160	15	3960	100	9780	10	1	15271581	2027	36.16	1.67	12	1.13	367.00	7939.00	30300	20230726	-56.20	13010	20240710	2.00	21300	-37.70	20240104	13010	2.00	20240710	30300	-56.20	20230726	13010	2.00	20240710	4.11	N	382840	100	15 억	146654	N	N	15	N	N
108	20240712	141229	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13240	20	2	0.15	2179794410	160829	366.39	13900	14120	13230	17180	9260	13220	13553.54	0.96	-6592	13406	13312	13206	13112	13006	13360	13160	15	3960	100	9780	10	1	15271581	2022	36.08	1.67	12	1.05	367.00	7939.00	30300	20230726	-56.30	13010	20240710	1.77	21300	-37.84	20240104	13010	1.77	20240710	30300	-56.30	20230726	13010	1.77	20240710	4.11	N	382840	100	15 억	146654	N	N	15	N	N
109	20240712	131223	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13290	70	2	0.53	2065491370	152215	346.76	13900	14120	13250	17180	9260	13220	13569.62	0.96	-6080	13406	13312	13206	13112	13006	13360	13160	15	3960	100	9780	10	1	15271581	2030	36.21	1.67	12	1.00	367.00	7939.00	30300	20230726	-56.14	13010	20240710	2.15	21300	-37.61	20240104	13010	2.15	20240710	30300	-56.14	20230726	13010	2.15	20240710	4.11	N	382840	100	15 억	146654	N	N	15	N	N
110	20240712	121225	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13270	50	2	0.38	2008986520	147966	337.08	13900	14120	13250	17180	9260	13220	13577.42	0.96	-5823	13406	13312	13206	13112	13006	13360	13160	15	3960	100	9780	10	1	15271581	2027	36.16	1.67	12	0.97	367.00	7939.00	30300	20230726	-56.20	13010	20240710	2.00	21300	-37.70	20240104	13010	2.00	20240710	30300	-56.20	20230726	13010	2.00	20240710	4.11	N	382840	100	15 억	146654	N	N	15	N	N
111	20240712	111221	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13330	110	2	0.83	1898991570	139693	318.24	13900	14120	13250	17180	9260	13220	13594.10	0.96	-5256	13406	13312	13206	13112	13006	13360	13160	15	3960	100	9780	10	1	15271581	2036	36.32	1.68	12	0.91	367.00	7939.00	30300	20230726	-56.01	13010	20240710	2.46	21300	-37.42	20240104	13010	2.46	20240710	30300	-56.01	20230726	13010	2.46	20240710	4.11	N	382840	100	15 억	146654	N	N	15	N	N
112	20240712	101223	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13620	400	2	3.03	1250949340	91679	208.86	13900	14120	13360	17180	9260	13220	13645.00	0.96	-3915	13406	13312	13206	13112	13006	13360	13160	15	3960	100	9780	10	1	15271581	2080	37.11	1.72	12	0.60	367.00	7939.00	30300	20230726	-55.05	13010	20240710	4.69	21300	-36.06	20240104	13010	4.69	20240710	30300	-55.05	20230726	13010	4.69	20240710	4.11	N	382840	100	15 억	146654	N	N	15	N	N
113	20240712	091219	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13500	280	2	2.12	771557140	56091	127.78	13900	14120	13360	17180	9260	13220	13755.70	0.96	-8609	13406	13312	13206	13112	13006	13360	13160	15	3960	100	9780	10	1	15271581	2062	36.78	1.70	12	0.37	367.00	7939.00	30300	20230726	-55.45	13010	20240710	3.77	21300	-36.62	20240104	13010	3.77	20240710	30300	-55.45	20230726	13010	3.77	20240710	4.11	N	382840	100	15 억	146654	N	N	15	N	N
114	20240711	161214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13220	130	2	0.99	577296560	43748	139.17	13100	13300	13100	17010	9170	13090	13195.93	0.89	10802	13303	13196	13103	12996	12903	13150	12950	15	3920	100	9680	10	1	15271581	2019	36.02	1.67	12	0.29	367.00	7939.00	30300	20230726	-56.37	13010	20240710	1.61	21300	-37.93	20240104	13010	1.61	20240710	30300	-56.37	20230726	13010	1.61	20240710	4.08	N	382840	100	15 억	135858	N	N	15	N	N
115	20240711	151221	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13220	130	2	0.99	566932520	42963	136.67	13100	13300	13100	17010	9170	13090	13195.83	0.89	10692	13303	13196	13103	12996	12903	13150	12950	15	3920	100	9680	10	1	15271581	2019	36.02	1.67	12	0.28	367.00	7939.00	30300	20230726	-56.37	13010	20240710	1.61	21300	-37.93	20240104	13010	1.61	20240710	30300	-56.37	20230726	13010	1.61	20240710	4.08	N	382840	100	15 억	135858	N	N	20	N	N
116	20240711	141222	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13160	70	2	0.53	479775850	36339	115.60	13100	13300	13100	17010	9170	13090	13202.78	0.89	11141	13303	13196	13103	12996	12903	13150	12950	15	3920	100	9680	10	1	15271581	2010	35.86	1.66	12	0.24	367.00	7939.00	30300	20230726	-56.57	13010	20240710	1.15	21300	-38.22	20240104	13010	1.15	20240710	30300	-56.57	20230726	13010	1.15	20240710	4.08	N	382840	100	15 억	135858	N	N	20	N	N
117	20240711	131220	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13210	120	2	0.92	445505880	33736	107.32	13100	13300	13100	17010	9170	13090	13205.65	0.89	11743	13303	13196	13103	12996	12903	13150	12950	15	3920	100	9680	10	1	15271581	2017	35.99	1.66	12	0.22	367.00	7939.00	30300	20230726	-56.40	13010	20240710	1.54	21300	-37.98	20240104	13010	1.54	20240710	30300	-56.40	20230726	13010	1.54	20240710	4.08	N	382840	100	15 억	135858	N	N	20	N	N
118	20240711	121218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13240	150	2	1.15	424053640	32113	102.15	13100	13300	13100	17010	9170	13090	13205.05	0.89	11797	13303	13196	13103	12996	12903	13150	12950	15	3920	100	9680	10	1	15271581	2022	36.08	1.67	12	0.21	367.00	7939.00	30300	20230726	-56.30	13010	20240710	1.77	21300	-37.84	20240104	13010	1.77	20240710	30300	-56.30	20230726	13010	1.77	20240710	4.08	N	382840	100	15 억	135858	N	N	20	N	N
119	20240711	111215	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13250	160	2	1.22	394264350	29859	94.98	13100	13300	13100	17010	9170	13090	13204.20	0.89	11395	13303	13196	13103	12996	12903	13150	12950	15	3920	100	9680	10	1	15271581	2023	36.10	1.67	12	0.20	367.00	7939.00	30300	20230726	-56.27	13010	20240710	1.84	21300	-37.79	20240104	13010	1.84	20240710	30300	-56.27	20230726	13010	1.84	20240710	4.08	N	382840	100	15 억	135858	N	N	20	N	N
120	20240711	101217	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13220	130	2	0.99	313016930	23724	75.47	13100	13300	13100	17010	9170	13090	13194.10	0.89	7687	13303	13196	13103	12996	12903	13150	12950	15	3920	100	9680	10	1	15271581	2019	36.02	1.67	12	0.16	367.00	7939.00	30300	20230726	-56.37	13010	20240710	1.61	21300	-37.93	20240104	13010	1.61	20240710	30300	-56.37	20230726	13010	1.61	20240710	4.08	N	382840	100	15 억	135858	N	N	20	N	N
121	20240711	091214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13240	150	2	1.15	104652000	7943	25.27	13100	13300	13100	17010	9170	13090	13175.37	0.89	2478	13303	13196	13103	12996	12903	13150	12950	15	3920	100	9680	10	1	15271581	2022	36.08	1.67	12	0.05	367.00	7939.00	30300	20230726	-56.30	13010	20240710	1.77	21300	-37.84	20240104	13010	1.77	20240710	30300	-56.30	20230726	13010	1.77	20240710	4.08	N	382840	100	15 억	135858	N	N	20	N	N
122	20240710	161208	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13090	-60	5	-0.46	405764610	30929	78.79	13160	13210	13010	17090	9210	13150	13119.53	0.89	152	13590	13370	13260	13040	12930	13315	12985	15	3940	100	9730	10	1	15271581	1999	35.67	1.65	12	0.20	367.00	7939.00	30300	20230726	-56.80	13010	20240710	0.61	21300	-38.54	20240104	13010	0.61	20240710	30300	-56.80	20230726	13010	0.61	20240710	4.07	N	382840	100	15 억	135672	N	N	20	N	N
123	20240710	151214	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13110	-40	5	-0.30	384158050	29279	74.59	13160	13210	13010	17090	9210	13150	13120.60	0.89	-14	13590	13370	13260	13040	12930	13315	12985	15	3940	100	9730	10	1	15271581	2002	35.72	1.65	12	0.19	367.00	7939.00	30300	20230726	-56.73	13010	20240710	0.77	21300	-38.45	20240104	13010	0.77	20240710	30300	-56.73	20230726	13010	0.77	20240710	4.07	N	382840	100	15 억	135672	N	N	52	N	N
124	20240710	141214	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13140	-10	5	-0.08	313989690	23928	60.96	13160	13210	13010	17090	9210	13150	13122.27	0.89	-13	13590	13370	13260	13040	12930	13315	12985	15	3940	100	9730	10	1	15271581	2007	35.80	1.66	12	0.16	367.00	7939.00	30300	20230726	-56.63	13010	20240710	1.00	21300	-38.31	20240104	13010	1.00	20240710	30300	-56.63	20230726	13010	1.00	20240710	4.07	N	382840	100	15 억	135672	N	N	52	N	N
125	20240710	131213	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13120	-30	5	-0.23	276625140	21083	53.71	13160	13210	13010	17090	9210	13150	13120.77	0.89	243	13590	13370	13260	13040	12930	13315	12985	15	3940	100	9730	10	1	15271581	2004	35.75	1.65	12	0.14	367.00	7939.00	30300	20230726	-56.70	13010	20240710	0.85	21300	-38.40	20240104	13010	0.85	20240710	30300	-56.70	20230726	13010	0.85	20240710	4.07	N	382840	100	15 억	135672	N	N	52	N	N
126	20240710	121210	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13100	-50	5	-0.38	219738440	16744	42.65	13160	13210	13010	17090	9210	13150	13123.41	0.89	482	13590	13370	13260	13040	12930	13315	12985	15	3940	100	9730	10	1	15271581	2001	35.69	1.65	12	0.11	367.00	7939.00	30300	20230726	-56.77	13010	20240710	0.69	21300	-38.50	20240104	13010	0.69	20240710	30300	-56.77	20230726	13010	0.69	20240710	4.07	N	382840	100	15 억	135672	N	N	52	N	N
127	20240710	111212	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13140	-10	5	-0.08	158008060	12031	30.65	13160	13210	13010	17090	9210	13150	13133.41	0.89	-503	13590	13370	13260	13040	12930	13315	12985	15	3940	100	9730	10	1	15271581	2007	35.80	1.66	12	0.08	367.00	7939.00	30300	20230726	-56.63	13010	20240710	1.00	21300	-38.31	20240104	13010	1.00	20240710	30300	-56.63	20230726	13010	1.00	20240710	4.07	N	382840	100	15 억	135672	N	N	52	N	N
128	20240710	101208	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13180	30	2	0.23	55616600	4221	10.75	13160	13210	13150	17090	9210	13150	13176.17	0.89	-537	13590	13370	13260	13040	12930	13315	12985	15	3940	100	9730	10	1	15271581	2013	35.91	1.66	12	0.03	367.00	7939.00	30300	20230726	-56.50	13150	20240710	0.23	21300	-38.12	20240104	13150	0.23	20240710	30300	-56.50	20230726	13150	0.23	20240710	4.07	N	382840	100	15 억	135672	N	N	52	N	N
129	20240710	091214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13180	30	2	0.23	12239020	928	2.36	13160	13210	13160	17090	9210	13150	13188.60	0.89	250	13590	13370	13260	13040	12930	13315	12985	15	3940	100	9730	10	1	15271581	2013	35.91	1.66	12	0.01	367.00	7939.00	30300	20230726	-56.50	13150	20240709	0.23	21300	-38.12	20240104	13150	0.23	20240709	30300	-56.50	20230726	13150	0.23	20240709	4.07	N	382840	100	15 억	135672	N	N	52	N	N
130	20240709	161205	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13150	-140	5	-1.05	514884510	38944	134.21	13330	13480	13150	17270	9310	13290	13222.06	0.97	-12709	13490	13390	13300	13200	13110	13440	13250	15	3980	100	9830	10	1	15271581	2008	35.83	1.66	12	0.26	367.00	7939.00	30300	20230726	-56.60	13150	20240709	0.00	21300	-38.26	20240104	13150	0.00	20240709	30300	-56.60	20230726	13150	0.00	20240709	4.03	N	382840	100	15 억	148316	N	N	52	N	N
131	20240709	151212	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13160	-130	5	-0.98	478414100	36171	124.65	13330	13480	13150	17270	9310	13290	13226.45	0.97	-12520	13490	13390	13300	13200	13110	13440	13250	15	3980	100	9830	10	1	15271581	2010	35.86	1.66	12	0.24	367.00	7939.00	30300	20230726	-56.57	13150	20240709	0.08	21300	-38.22	20240104	13150	0.08	20240709	30300	-56.57	20230726	13150	0.08	20240709	4.03	N	382840	100	15 억	148316	N	N	121	N	N
132	20240709	141212	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13180	-110	5	-0.83	438793290	33161	114.28	13330	13480	13150	17270	9310	13290	13232.21	0.97	-12245	13490	13390	13300	13200	13110	13440	13250	15	3980	100	9830	10	1	15271581	2013	35.91	1.66	12	0.22	367.00	7939.00	30300	20230726	-56.50	13150	20240709	0.23	21300	-38.12	20240104	13150	0.23	20240709	30300	-56.50	20230726	13150	0.23	20240709	4.03	N	382840	100	15 억	148316	N	N	121	N	N
133	20240709	131216	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13200	-90	5	-0.68	317954480	23987	82.67	13330	13480	13190	17270	9310	13290	13255.28	0.97	-8942	13490	13390	13300	13200	13110	13440	13250	15	3980	100	9830	10	1	15271581	2016	35.97	1.66	12	0.16	367.00	7939.00	30300	20230726	-56.44	13190	20240709	0.08	21300	-38.03	20240104	13190	0.08	20240709	30300	-56.44	20230726	13190	0.08	20240709	4.03	N	382840	100	15 억	148316	N	N	121	N	N
134	20240709	121217	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13210	-80	5	-0.60	259164890	19534	67.32	13330	13480	13190	17270	9310	13290	13267.37	0.97	-7946	13490	13390	13300	13200	13110	13440	13250	15	3980	100	9830	10	1	15271581	2017	35.99	1.66	12	0.13	367.00	7939.00	30300	20230726	-56.40	13190	20240709	0.15	21300	-37.98	20240104	13190	0.15	20240709	30300	-56.40	20230726	13190	0.15	20240709	4.03	N	382840	100	15 억	148316	N	N	121	N	N
135	20240709	111217	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13200	-90	5	-0.68	190484730	14336	49.41	13330	13480	13200	17270	9310	13290	13287.16	0.97	-5463	13490	13390	13300	13200	13110	13440	13250	15	3980	100	9830	10	1	15271581	2016	35.97	1.66	12	0.09	367.00	7939.00	30300	20230726	-56.44	13200	20240709	0.00	21300	-38.03	20240104	13200	0.00	20240709	30300	-56.44	20230726	13200	0.00	20240709	4.03	N	382840	100	15 억	148316	N	N	121	N	N
136	20240709	101212	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13290	0	3	0.00	89623300	6719	23.16	13330	13480	13280	17270	9310	13290	13338.79	0.97	-1854	13490	13390	13300	13200	13110	13440	13250	15	3980	100	9830	10	1	15271581	2030	36.21	1.67	12	0.04	367.00	7939.00	30300	20230726	-56.14	13210	20240708	0.61	21300	-37.61	20240104	13210	0.61	20240708	30300	-56.14	20230726	13210	0.61	20240708	4.03	N	382840	100	15 억	148316	N	N	121	N	N
137	20240709	091209	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13330	40	2	0.30	40006040	2991	10.31	13330	13480	13330	17270	9310	13290	13375.47	0.97	-1057	13490	13390	13300	13200	13110	13440	13250	15	3980	100	9830	10	1	15271581	2036	36.32	1.68	12	0.02	367.00	7939.00	30300	20230726	-56.01	13210	20240708	0.91	21300	-37.42	20240104	13210	0.91	20240708	30300	-56.01	20230726	13210	0.91	20240708	4.03	N	382840	100	15 억	148316	N	N	121	N	N
138	20240708	161202	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13290	50	2	0.38	385531480	28983	64.00	13240	13400	13210	17210	9270	13240	13302.09	0.89	11794	13533	13386	13313	13166	13093	13350	13130	15	3970	100	9790	10	1	15271581	2030	36.21	1.67	12	0.19	367.00	7939.00	30300	20230726	-56.14	13210	20240708	0.61	21300	-37.61	20240104	13210	0.61	20240708	30300	-56.14	20230726	13210	0.61	20240708	4.01	N	382840	100	15 억	136598	N	N	121	N	N
139	20240708	151204	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13300	60	2	0.45	377022010	28343	62.59	13240	13400	13210	17210	9270	13240	13302.23	0.89	11575	13533	13386	13313	13166	13093	13350	13130	15	3970	100	9790	10	1	15271581	2031	36.24	1.68	12	0.19	367.00	7939.00	30300	20230726	-56.11	13210	20240708	0.68	21300	-37.56	20240104	13210	0.68	20240708	30300	-56.11	20230726	13210	0.68	20240708	4.01	N	382840	100	15 억	136598	N	N	25	N	N
140	20240708	141207	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13340	100	2	0.76	298053760	22403	49.47	13240	13400	13210	17210	9270	13240	13304.33	0.89	9770	13533	13386	13313	13166	13093	13350	13130	15	3970	100	9790	10	1	15271581	2037	36.35	1.68	12	0.15	367.00	7939.00	30300	20230726	-55.97	13210	20240708	0.98	21300	-37.37	20240104	13210	0.98	20240708	30300	-55.97	20230726	13210	0.98	20240708	4.01	N	382840	100	15 억	136598	N	N	25	N	N
141	20240708	131202	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13320	80	2	0.60	260062520	19553	43.18	13240	13400	13210	17210	9270	13240	13300.54	0.89	7246	13533	13386	13313	13166	13093	13350	13130	15	3970	100	9790	10	1	15271581	2034	36.29	1.68	12	0.13	367.00	7939.00	30300	20230726	-56.04	13210	20240708	0.83	21300	-37.46	20240104	13210	0.83	20240708	30300	-56.04	20230726	13210	0.83	20240708	4.01	N	382840	100	15 억	136598	N	N	25	N	N
142	20240708	121204	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13330	90	2	0.68	207175990	15578	34.40	13240	13400	13210	17210	9270	13240	13299.46	0.89	5695	13533	13386	13313	13166	13093	13350	13130	15	3970	100	9790	10	1	15271581	2036	36.32	1.68	12	0.10	367.00	7939.00	30300	20230726	-56.01	13210	20240708	0.91	21300	-37.42	20240104	13210	0.91	20240708	30300	-56.01	20230726	13210	0.91	20240708	4.01	N	382840	100	15 억	136598	N	N	25	N	N
143	20240708	111202	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13340	100	2	0.76	191387430	14393	31.78	13240	13400	13210	17210	9270	13240	13297.46	0.89	5352	13533	13386	13313	13166	13093	13350	13130	15	3970	100	9790	10	1	15271581	2037	36.35	1.68	12	0.09	367.00	7939.00	30300	20230726	-55.97	13210	20240708	0.98	21300	-37.37	20240104	13210	0.98	20240708	30300	-55.97	20230726	13210	0.98	20240708	4.01	N	382840	100	15 억	136598	N	N	25	N	N
144	20240708	101201	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13350	110	2	0.83	126145200	9498	20.97	13240	13370	13210	17210	9270	13240	13281.46	0.89	4387	13533	13386	13313	13166	13093	13350	13130	15	3970	100	9790	10	1	15271581	2039	36.38	1.68	12	0.06	367.00	7939.00	30300	20230726	-55.94	13210	20240708	1.06	21300	-37.32	20240104	13210	1.06	20240708	30300	-55.94	20230726	13210	1.06	20240708	4.01	N	382840	100	15 억	136598	N	N	25	N	N
145	20240708	091201	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13260	20	2	0.15	35844600	2708	5.98	13240	13370	13210	17210	9270	13240	13236.49	0.89	1217	13533	13386	13313	13166	13093	13350	13130	15	3970	100	9790	10	1	15271581	2025	36.13	1.67	12	0.02	367.00	7939.00	30300	20230726	-56.24	13210	20240708	0.38	21300	-37.75	20240104	13210	0.38	20240708	30300	-56.24	20230726	13210	0.38	20240708	4.01	N	382840	100	15 억	136598	N	N	25	N	N
146	20240705	161155	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13240	-90	5	-0.68	596208120	44869	145.00	13310	13460	13240	17320	9340	13330	13288.02	0.88	1766	13696	13512	13406	13222	13116	13460	13170	15	3990	100	9860	10	1	15271581	2022	36.08	1.67	12	0.29	367.00	7939.00	30300	20230726	-56.30	13240	20240705	0.00	21300	-37.84	20240104	13240	0.00	20240705	30300	-56.30	20230726	13240	0.00	20240705	3.99	N	382840	100	15 억	134824	N	N	25	N	N
147	20240705	151159	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13300	-30	5	-0.23	557774920	41967	135.62	13310	13460	13240	17320	9340	13330	13290.80	0.88	1695	13696	13512	13406	13222	13116	13460	13170	15	3990	100	9860	10	1	15271581	2031	36.24	1.68	12	0.27	367.00	7939.00	30300	20230726	-56.11	13240	20240705	0.45	21300	-37.56	20240104	13240	0.45	20240705	30300	-56.11	20230726	13240	0.45	20240705	3.99	N	382840	100	15 억	134824	N	N	32	N	N
148	20240705	141201	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13280	-50	5	-0.38	443504870	33347	107.77	13310	13460	13240	17320	9340	13330	13299.69	0.88	1631	13696	13512	13406	13222	13116	13460	13170	15	3990	100	9860	10	1	15271581	2028	36.19	1.67	12	0.22	367.00	7939.00	30300	20230726	-56.17	13240	20240705	0.30	21300	-37.65	20240104	13240	0.30	20240705	30300	-56.17	20230726	13240	0.30	20240705	3.99	N	382840	100	15 억	134824	N	N	32	N	N
149	20240705	131158	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13280	-50	5	-0.38	363135130	27291	88.19	13310	13460	13240	17320	9340	13330	13306.04	0.88	1048	13696	13512	13406	13222	13116	13460	13170	15	3990	100	9860	10	1	15271581	2028	36.19	1.67	12	0.18	367.00	7939.00	30300	20230726	-56.17	13240	20240705	0.30	21300	-37.65	20240104	13240	0.30	20240705	30300	-56.17	20230726	13240	0.30	20240705	3.99	N	382840	100	15 억	134824	N	N	32	N	N
150	20240705	121159	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13310	-20	5	-0.15	328744380	24700	79.82	13310	13460	13240	17320	9340	13330	13309.49	0.88	645	13696	13512	13406	13222	13116	13460	13170	15	3990	100	9860	10	1	15271581	2033	36.27	1.68	12	0.16	367.00	7939.00	30300	20230726	-56.07	13240	20240705	0.53	21300	-37.51	20240104	13240	0.53	20240705	30300	-56.07	20230726	13240	0.53	20240705	3.99	N	382840	100	15 억	134824	N	N	32	N	N
151	20240705	111156	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13300	-30	5	-0.23	221350420	16613	53.69	13310	13460	13290	17320	9340	13330	13323.93	0.88	321	13696	13512	13406	13222	13116	13460	13170	15	3990	100	9860	10	1	15271581	2031	36.24	1.68	12	0.11	367.00	7939.00	30300	20230726	-56.11	13290	20240705	0.08	21300	-37.56	20240104	13290	0.08	20240705	30300	-56.11	20230726	13290	0.08	20240705	3.99	N	382840	100	15 억	134824	N	N	32	N	N
152	20240705	101155	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13330	0	3	0.00	112254800	8420	27.21	13310	13460	13290	17320	9340	13330	13331.92	0.88	-279	13696	13512	13406	13222	13116	13460	13170	15	3990	100	9860	10	1	15271581	2036	36.32	1.68	12	0.06	367.00	7939.00	30300	20230726	-56.01	13290	20240705	0.30	21300	-37.42	20240104	13290	0.30	20240705	30300	-56.01	20230726	13290	0.30	20240705	3.99	N	382840	100	15 억	134824	N	N	32	N	N
153	20240705	091158	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13330	0	3	0.00	26811360	2013	6.51	13310	13460	13310	17320	9340	13330	13319.11	0.88	-497	13696	13512	13406	13222	13116	13460	13170	15	3990	100	9860	10	1	15271581	2036	36.32	1.68	12	0.01	367.00	7939.00	30300	20230726	-56.01	13300	20240704	0.23	21300	-37.42	20240104	13300	0.23	20240704	30300	-56.01	20230726	13300	0.23	20240704	3.99	N	382840	100	15 억	134824	N	N	32	N	N
154	20240704	161151	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13330	-70	5	-0.52	414107370	30889	62.61	13420	13590	13300	17420	9380	13400	13407.30	0.91	-3384	14006	13702	13526	13222	13046	13615	13135	15	4020	100	9910	10	1	15271581	2036	36.32	1.68	12	0.20	367.00	7939.00	30300	20230726	-56.01	13300	20240704	0.23	21300	-37.42	20240104	13300	0.23	20240704	30300	-56.01	20230726	13300	0.23	20240704	3.97	N	382840	100	15 억	138214	N	N	32	N	N
155	20240704	151156	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13320	-80	5	-0.60	367740960	27407	55.55	13420	13590	13300	17420	9380	13400	13417.82	0.91	-3455	14006	13702	13526	13222	13046	13615	13135	15	4020	100	9910	10	1	15271581	2034	36.29	1.68	12	0.18	367.00	7939.00	30300	20230726	-56.04	13300	20240704	0.15	21300	-37.46	20240104	13300	0.15	20240704	30300	-56.04	20230726	13300	0.15	20240704	3.97	N	382840	100	15 억	138214	N	N	35	N	N
156	20240704	141154	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13380	-20	5	-0.15	256150490	19040	38.59	13420	13590	13350	17420	9380	13400	13453.47	0.91	-3522	14006	13702	13526	13222	13046	13615	13135	15	4020	100	9910	10	1	15271581	2043	36.46	1.69	12	0.12	367.00	7939.00	30300	20230726	-55.84	13350	20240704	0.22	21300	-37.18	20240104	13350	0.22	20240704	30300	-55.84	20230726	13350	0.22	20240704	3.97	N	382840	100	15 억	138214	N	N	35	N	N
157	20240704	131154	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13400	0	3	0.00	235184790	17474	35.42	13420	13590	13350	17420	9380	13400	13459.36	0.91	-3283	14006	13702	13526	13222	13046	13615	13135	15	4020	100	9910	10	1	15271581	2046	36.51	1.69	12	0.11	367.00	7939.00	30300	20230726	-55.78	13350	20240704	0.37	21300	-37.09	20240104	13350	0.37	20240704	30300	-55.78	20230726	13350	0.37	20240704	3.97	N	382840	100	15 억	138214	N	N	35	N	N
158	20240704	121154	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13420	20	2	0.15	189067700	14026	28.43	13420	13590	13350	17420	9380	13400	13480.19	0.91	-2294	14006	13702	13526	13222	13046	13615	13135	15	4020	100	9910	10	1	15271581	2049	36.57	1.69	12	0.09	367.00	7939.00	30300	20230726	-55.71	13350	20240704	0.52	21300	-37.00	20240104	13350	0.52	20240704	30300	-55.71	20230726	13350	0.52	20240704	3.97	N	382840	100	15 억	138214	N	N	35	N	N
159	20240704	111152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13420	20	2	0.15	160027670	11856	24.03	13420	13590	13420	17420	9380	13400	13498.17	0.91	-1864	14006	13702	13526	13222	13046	13615	13135	15	4020	100	9910	10	1	15271581	2049	36.57	1.69	12	0.08	367.00	7939.00	30300	20230726	-55.71	13350	20240703	0.52	21300	-37.00	20240104	13350	0.52	20240703	30300	-55.71	20230726	13350	0.52	20240703	3.97	N	382840	100	15 억	138214	N	N	35	N	N
160	20240704	101153	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13500	100	2	0.75	120746930	8933	18.11	13420	13590	13420	17420	9380	13400	13517.85	0.91	-1284	14006	13702	13526	13222	13046	13615	13135	15	4020	100	9910	10	1	15271581	2062	36.78	1.70	12	0.06	367.00	7939.00	30300	20230726	-55.45	13350	20240703	1.12	21300	-36.62	20240104	13350	1.12	20240703	30300	-55.45	20230726	13350	1.12	20240703	3.97	N	382840	100	15 억	138214	N	N	35	N	N
161	20240704	091155	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13570	170	2	1.27	22970510	1698	3.44	13420	13590	13420	17420	9380	13400	13533.32	0.91	-138	14006	13702	13526	13222	13046	13615	13135	15	4020	100	9910	10	1	15271581	2072	36.98	1.71	12	0.01	367.00	7939.00	30300	20230726	-55.21	13350	20240703	1.65	21300	-36.29	20240104	13350	1.65	20240703	30300	-55.21	20230726	13350	1.65	20240703	3.97	N	382840	100	15 억	138214	N	N	35	N	N
162	20240703	161148	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13400	-30	5	-0.22	644640810	47731	87.93	13520	13830	13350	17450	9410	13430	13505.83	0.92	-1901	14163	13796	13603	13236	13043	13700	13140	15	4020	100	9930	10	1	15271581	2046	36.51	1.69	12	0.31	367.00	7939.00	30300	20230726	-55.78	13350	20240703	0.37	21300	-37.09	20240104	13350	0.37	20240703	30300	-55.78	20230726	13350	0.37	20240703	3.99	N	382840	100	15 억	139849	N	N	35	N	N
163	20240703	151152	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13370	-60	5	-0.45	629061430	46567	85.79	13520	13830	13350	17450	9410	13430	13508.74	0.92	-1911	14163	13796	13603	13236	13043	13700	13140	15	4020	100	9930	10	1	15271581	2042	36.43	1.68	12	0.30	367.00	7939.00	30300	20230726	-55.87	13350	20240703	0.15	21300	-37.23	20240104	13350	0.15	20240703	30300	-55.87	20230726	13350	0.15	20240703	3.99	N	382840	100	15 억	139849	N	N	8	N	N
164	20240703	141152	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13400	-30	5	-0.22	511424660	37781	69.60	13520	13830	13370	17450	9410	13430	13536.56	0.92	-1942	14163	13796	13603	13236	13043	13700	13140	15	4020	100	9930	10	1	15271581	2046	36.51	1.69	12	0.25	367.00	7939.00	30300	20230726	-55.78	13370	20240703	0.22	21300	-37.09	20240104	13370	0.22	20240703	30300	-55.78	20230726	13370	0.22	20240703	3.99	N	382840	100	15 억	139849	N	N	8	N	N
165	20240703	131151	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13430	0	3	0.00	406110440	29929	55.14	13520	13830	13400	17450	9410	13430	13569.13	0.92	-2702	14163	13796	13603	13236	13043	13700	13140	15	4020	100	9930	10	1	15271581	2051	36.59	1.69	12	0.20	367.00	7939.00	30300	20230726	-55.68	13400	20240703	0.22	21300	-36.95	20240104	13400	0.22	20240703	30300	-55.68	20230726	13400	0.22	20240703	3.99	N	382840	100	15 억	139849	N	N	8	N	N
166	20240703	121151	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13470	40	2	0.30	341693860	25129	46.29	13520	13830	13400	17450	9410	13430	13597.59	0.92	-2447	14163	13796	13603	13236	13043	13700	13140	15	4020	100	9930	10	1	15271581	2057	36.70	1.70	12	0.16	367.00	7939.00	30300	20230726	-55.54	13400	20240703	0.52	21300	-36.76	20240104	13400	0.52	20240703	30300	-55.54	20230726	13400	0.52	20240703	3.99	N	382840	100	15 억	139849	N	N	8	N	N
167	20240703	111153	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13450	20	2	0.15	315642240	23192	42.72	13520	13830	13400	17450	9410	13430	13609.96	0.92	-2097	14163	13796	13603	13236	13043	13700	13140	15	4020	100	9930	10	1	15271581	2054	36.65	1.69	12	0.15	367.00	7939.00	30300	20230726	-55.61	13400	20240703	0.37	21300	-36.85	20240104	13400	0.37	20240703	30300	-55.61	20230726	13400	0.37	20240703	3.99	N	382840	100	15 억	139849	N	N	8	N	N
168	20240703	101153	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13510	80	2	0.60	209468440	15318	28.22	13520	13830	13430	17450	9410	13430	13674.66	0.92	240	14163	13796	13603	13236	13043	13700	13140	15	4020	100	9930	10	1	15271581	2063	36.81	1.70	12	0.10	367.00	7939.00	30300	20230726	-55.41	13410	20240702	0.75	21300	-36.57	20240104	13410	0.75	20240702	30300	-55.41	20230726	13410	0.75	20240702	3.99	N	382840	100	15 억	139849	N	N	8	N	N
169	20240703	091149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13720	290	2	2.16	32982090	2413	4.45	13520	13780	13520	17450	9410	13430	13668.50	0.92	774	14163	13796	13603	13236	13043	13700	13140	15	4020	100	9930	10	1	15271581	2095	37.38	1.73	12	0.02	367.00	7939.00	30300	20230726	-54.72	13410	20240702	2.31	21300	-35.59	20240104	13410	2.31	20240702	30300	-54.72	20230726	13410	2.31	20240702	3.99	N	382840	100	15 억	139849	N	N	8	N	N
170	20240702	161146	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13430	-450	5	-3.24	732702230	53815	161.53	13910	13970	13410	18040	9720	13880	13616.08	0.98	-9867	14213	14046	13903	13736	13593	14130	13820	15	4160	100	10270	10	1	15271581	2051	36.59	1.69	12	0.35	367.00	7939.00	30300	20230726	-55.68	13410	20240702	0.15	21300	-36.95	20240104	13410	0.15	20240702	30300	-55.68	20230726	13410	0.15	20240702	3.95	N	382840	100	15 억	150114	N	N	8	N	N
171	20240702	151148	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13440	-440	5	-3.17	681082290	49969	149.98	13910	13970	13430	18040	9720	13880	13630.10	0.98	-8815	14213	14046	13903	13736	13593	14130	13820	15	4160	100	10270	10	1	15271581	2053	36.62	1.69	12	0.33	367.00	7939.00	30300	20230726	-55.64	13430	20240702	0.07	21300	-36.90	20240104	13430	0.07	20240702	30300	-55.64	20230726	13430	0.07	20240702	3.95	N	382840	100	15 억	150114	N	N	5	N	N
172	20240702	141149	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13530	-350	5	-2.52	507249640	37081	111.30	13910	13970	13510	18040	9720	13880	13679.50	0.98	-4964	14213	14046	13903	13736	13593	14130	13820	15	4160	100	10270	10	1	15271581	2066	36.87	1.70	12	0.24	367.00	7939.00	30300	20230726	-55.35	13510	20240702	0.15	21300	-36.48	20240104	13510	0.15	20240702	30300	-55.35	20230726	13510	0.15	20240702	3.95	N	382840	100	15 억	150114	N	N	5	N	N
173	20240702	131149	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13600	-280	5	-2.02	413669640	30174	90.57	13910	13970	13590	18040	9720	13880	13709.47	0.98	-3844	14213	14046	13903	13736	13593	14130	13820	15	4160	100	10270	10	1	15271581	2077	37.06	1.71	12	0.20	367.00	7939.00	30300	20230726	-55.12	13590	20240702	0.07	21300	-36.15	20240104	13590	0.07	20240702	30300	-55.12	20230726	13590	0.07	20240702	3.95	N	382840	100	15 억	150114	N	N	5	N	N
174	20240702	121149	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13700	-180	5	-1.30	234726780	17056	51.19	13910	13970	13700	18040	9720	13880	13762.12	0.98	-3333	14213	14046	13903	13736	13593	14130	13820	15	4160	100	10270	10	1	15271581	2092	37.33	1.73	12	0.11	367.00	7939.00	30300	20230726	-54.79	13700	20240702	0.00	21300	-35.68	20240104	13700	0.00	20240702	30300	-54.79	20230726	13700	0.00	20240702	3.95	N	382840	100	15 억	150114	N	N	5	N	N
175	20240702	111148	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13740	-140	5	-1.01	145050380	10514	31.56	13910	13970	13710	18040	9720	13880	13795.93	0.98	-3249	14213	14046	13903	13736	13593	14130	13820	15	4160	100	10270	10	1	15271581	2098	37.44	1.73	12	0.07	367.00	7939.00	30300	20230726	-54.65	13710	20240702	0.22	21300	-35.49	20240104	13710	0.22	20240702	30300	-54.65	20230726	13710	0.22	20240702	3.95	N	382840	100	15 억	150114	N	N	5	N	N
176	20240702	101147	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13780	-100	5	-0.72	104332500	7551	22.66	13910	13970	13710	18040	9720	13880	13817.04	0.98	-3375	14213	14046	13903	13736	13593	14130	13820	15	4160	100	10270	10	1	15271581	2104	37.55	1.74	12	0.05	367.00	7939.00	30300	20230726	-54.52	13710	20240702	0.51	21300	-35.31	20240104	13710	0.51	20240702	30300	-54.52	20230726	13710	0.51	20240702	3.95	N	382840	100	15 억	150114	N	N	5	N	N
177	20240702	091149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13840	-40	5	-0.29	22323970	1607	4.82	13910	13970	13840	18040	9720	13880	13891.71	0.98	-1064	14213	14046	13903	13736	13593	14130	13820	15	4160	100	10270	10	1	15271581	2114	37.71	1.74	12	0.01	367.00	7939.00	30300	20230726	-54.32	13760	20240701	0.58	21300	-35.02	20240104	13760	0.58	20240701	30300	-54.32	20230726	13760	0.58	20240701	3.95	N	382840	100	15 억	150114	N	N	5	N	N
178	20240701	161143	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13880	90	2	0.65	460936630	33088	62.49	13790	14070	13760	17920	9660	13790	13930.66	0.95	5024	14063	13926	13853	13716	13643	13890	13680	15	4130	100	10200	10	1	15271581	2120	37.82	1.75	12	0.22	367.00	7939.00	30300	20230726	-54.19	13760	20240701	0.87	21300	-34.84	20240104	13760	0.87	20240701	30300	-54.19	20230726	13760	0.87	20240701	3.90	N	382840	100	15 억	144653	N	N	5	N	N
179	20240701	151146	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13900	110	2	0.80	452644210	32491	61.36	13790	14070	13760	17920	9660	13790	13931.37	0.95	4786	14063	13926	13853	13716	13643	13890	13680	15	4130	100	10200	10	1	15271581	2123	37.87	1.75	12	0.21	367.00	7939.00	30300	20230726	-54.13	13760	20240701	1.02	21300	-34.74	20240104	13760	1.02	20240701	30300	-54.13	20230726	13760	1.02	20240701	3.90	N	382840	100	15 억	144653	N	N	4	N	N
180	20240701	141144	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13980	190	2	1.38	377092460	27062	51.11	13790	14070	13760	17920	9660	13790	13934.39	0.95	3852	14063	13926	13853	13716	13643	13890	13680	15	4130	100	10200	10	1	15271581	2135	38.09	1.76	12	0.18	367.00	7939.00	30300	20230726	-53.86	13760	20240701	1.60	21300	-34.37	20240104	13760	1.60	20240701	30300	-53.86	20230726	13760	1.60	20240701	3.90	N	382840	100	15 억	144653	N	N	4	N	N
181	20240701	131145	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13980	190	2	1.38	327452600	23509	44.40	13790	14070	13760	17920	9660	13790	13928.82	0.95	3465	14063	13926	13853	13716	13643	13890	13680	15	4130	100	10200	10	1	15271581	2135	38.09	1.76	12	0.15	367.00	7939.00	30300	20230726	-53.86	13760	20240701	1.60	21300	-34.37	20240104	13760	1.60	20240701	30300	-53.86	20230726	13760	1.60	20240701	3.90	N	382840	100	15 억	144653	N	N	4	N	N
182	20240701	121145	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13980	190	2	1.38	299226390	21491	40.59	13790	14070	13760	17920	9660	13790	13923.33	0.95	3400	14063	13926	13853	13716	13643	13890	13680	15	4130	100	10200	10	1	15271581	2135	38.09	1.76	12	0.14	367.00	7939.00	30300	20230726	-53.86	13760	20240701	1.60	21300	-34.37	20240104	13760	1.60	20240701	30300	-53.86	20230726	13760	1.60	20240701	3.90	N	382840	100	15 억	144653	N	N	4	N	N
183	20240701	111141	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14000	210	2	1.52	245744660	17677	33.38	13790	14030	13760	17920	9660	13790	13901.94	0.95	3114	14063	13926	13853	13716	13643	13890	13680	15	4130	100	10200	10	1	15271581	2138	38.15	1.76	12	0.12	367.00	7939.00	30300	20230726	-53.80	13760	20240701	1.74	21300	-34.27	20240104	13760	1.74	20240701	30300	-53.80	20230726	13760	1.74	20240701	3.90	N	382840	100	15 억	144653	N	N	4	N	N
184	20240701	101140	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13820	30	2	0.22	83597700	6060	11.44	13790	13900	13760	17920	9660	13790	13795.00	0.95	324	14063	13926	13853	13716	13643	13890	13680	15	4130	100	10200	10	1	15271581	2111	37.66	1.74	12	0.04	367.00	7939.00	30300	20230726	-54.39	13760	20240701	0.44	21300	-35.12	20240104	13760	0.44	20240701	30300	-54.39	20230726	13760	0.44	20240701	3.90	N	382840	100	15 억	144653	N	N	4	N	N
185	20240701	091138	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13760	-30	5	-0.22	29942620	2174	4.11	13790	13900	13760	17920	9660	13790	13773.05	0.95	25	14063	13926	13853	13716	13643	13890	13680	15	4130	100	10200	10	1	15271581	2101	37.49	1.73	12	0.01	367.00	7939.00	30300	20230726	-54.59	13760	20240701	0.00	21300	-35.40	20240104	13760	0.00	20240701	30300	-54.59	20230726	13760	0.00	20240701	3.90	N	382840	100	15 억	144653	N	N	4	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History