KissMeData/419080/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

80 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161308	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11530	100	2	0.87	250629090	22100	143.01	11330	11540	11240	14850	8010	11430	11340.68	-1408	12043	11736	11553	11246	11063	11645	11155	53	3420	500	8000	10	1	10517817	1213	384.33	2.51	12	0.21	30.00	4588.00	22950	20230725	-49.76	10910	20240709	5.68	18060	-36.16	20240123	10910	5.68	20240709	22200	-48.06	20230807	10910	5.68	20240709	2.00	N	419080	500	52 억	N	N	N	N
3	20240731	151326	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11420	-10	5	-0.09	233447180	20603	133.33	11330	11540	11240	14850	8010	11430	11330.74	-1485	12043	11736	11553	11246	11063	11645	11155	53	3420	500	8000	10	1	10517817	1201	380.67	2.49	12	0.20	30.00	4588.00	22950	20230725	-50.24	10910	20240709	4.67	18060	-36.77	20240123	10910	4.67	20240709	22200	-48.56	20230807	10910	4.67	20240709	2.00	N	419080	500	52 억	N	N	N	N
4	20240731	141327	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11470	40	2	0.35	219225360	19361	125.29	11330	11540	11240	14850	8010	11430	11323.04	-1192	12043	11736	11553	11246	11063	11645	11155	53	3420	500	8000	10	1	10517817	1206	382.33	2.50	12	0.18	30.00	4588.00	22950	20230725	-50.02	10910	20240709	5.13	18060	-36.49	20240123	10910	5.13	20240709	22200	-48.33	20230807	10910	5.13	20240709	2.00	N	419080	500	52 억	N	N	N	N
5	20240731	131321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11420	-10	5	-0.09	201750270	17836	115.42	11330	11540	11240	14850	8010	11430	11311.41	-902	12043	11736	11553	11246	11063	11645	11155	53	3420	500	8000	10	1	10517817	1201	380.67	2.49	12	0.17	30.00	4588.00	22950	20230725	-50.24	10910	20240709	4.67	18060	-36.77	20240123	10910	4.67	20240709	22200	-48.56	20230807	10910	4.67	20240709	2.00	N	419080	500	52 억	N	N	N	N
6	20240731	121321	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11320	-110	5	-0.96	173992520	15390	99.59	11330	11540	11240	14850	8010	11430	11305.56	-691	12043	11736	11553	11246	11063	11645	11155	53	3420	500	8000	10	1	10517817	1191	377.33	2.47	12	0.15	30.00	4588.00	22950	20230725	-50.68	10910	20240709	3.76	18060	-37.32	20240123	10910	3.76	20240709	22200	-49.01	20230807	10910	3.76	20240709	2.00	N	419080	500	52 억	N	N	N	N
7	20240731	111323	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11320	-110	5	-0.96	135393340	11967	77.44	11330	11540	11250	14850	8010	11430	11313.89	-167	12043	11736	11553	11246	11063	11645	11155	53	3420	500	8000	10	1	10517817	1191	377.33	2.47	12	0.11	30.00	4588.00	22950	20230725	-50.68	10910	20240709	3.76	18060	-37.32	20240123	10910	3.76	20240709	22200	-49.01	20230807	10910	3.76	20240709	2.00	N	419080	500	52 억	N	N	N	N
8	20240731	101320	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11340	-90	5	-0.79	82496420	7284	47.14	11330	11540	11250	14850	8010	11430	11325.70	930	12043	11736	11553	11246	11063	11645	11155	53	3420	500	8000	10	1	10517817	1193	378.00	2.47	12	0.07	30.00	4588.00	22950	20230725	-50.59	10910	20240709	3.94	18060	-37.21	20240123	10910	3.94	20240709	22200	-48.92	20230807	10910	3.94	20240709	2.00	N	419080	500	52 억	N	N	N	N
9	20240731	091318	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11480	50	2	0.44	8300590	730	4.72	11330	11540	11330	14850	8010	11430	11370.67	-50	12043	11736	11553	11246	11063	11645	11155	53	3420	500	8000	10	1	10517817	1207	382.67	2.50	12	0.01	30.00	4588.00	22950	20230725	-49.98	10910	20240709	5.22	18060	-36.43	20240123	10910	5.22	20240709	22200	-48.29	20230807	10910	5.22	20240709	2.00	N	419080	500	52 억	N	N	N	N
10	20240730	161246	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11430	-170	5	-1.47	177386350	15453	112.91	11860	11860	11370	15080	8120	11600	11479.24	-558	12206	11902	11556	11252	10906	11730	11080	53	3480	500	8120	10	1	10517817	1202	381.00	2.49	12	0.15	30.00	4588.00	22950	20230725	-50.20	10910	20240709	4.77	18060	-36.71	20240123	10910	4.77	20240709	22200	-48.51	20230807	10910	4.77	20240709	2.05	N	419080	500	52 억	N	N	N	N
11	20240730	151313	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11570	-30	5	-0.26	174493820	15200	111.06	11860	11860	11370	15080	8120	11600	11479.86	-485	12206	11902	11556	11252	10906	11730	11080	53	3480	500	8120	10	1	10517817	1217	385.67	2.52	12	0.14	30.00	4588.00	22950	20230725	-49.59	10910	20240709	6.05	18060	-35.94	20240123	10910	6.05	20240709	22200	-47.88	20230807	10910	6.05	20240709	2.05	N	419080	500	52 억	N	N	N	N
12	20240730	141255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11480	-120	5	-1.03	136714860	11947	87.29	11860	11860	11370	15080	8120	11600	11443.45	-234	12206	11902	11556	11252	10906	11730	11080	53	3480	500	8120	10	1	10517817	1207	382.67	2.50	12	0.11	30.00	4588.00	22950	20230725	-49.98	10910	20240709	5.22	18060	-36.43	20240123	10910	5.22	20240709	22200	-48.29	20230807	10910	5.22	20240709	2.05	N	419080	500	52 억	N	N	N	N
13	20240730	131302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11480	-120	5	-1.03	127144610	11112	81.19	11860	11860	11370	15080	8120	11600	11442.10	409	12206	11902	11556	11252	10906	11730	11080	53	3480	500	8120	10	1	10517817	1207	382.67	2.50	12	0.11	30.00	4588.00	22950	20230725	-49.98	10910	20240709	5.22	18060	-36.43	20240123	10910	5.22	20240709	22200	-48.29	20230807	10910	5.22	20240709	2.05	N	419080	500	52 억	N	N	N	N
14	20240730	121253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11440	-160	5	-1.38	74867920	6530	47.71	11860	11860	11370	15080	8120	11600	11465.23	94	12206	11902	11556	11252	10906	11730	11080	53	3480	500	8120	10	1	10517817	1203	381.33	2.49	12	0.06	30.00	4588.00	22950	20230725	-50.15	10910	20240709	4.86	18060	-36.66	20240123	10910	4.86	20240709	22200	-48.47	20230807	10910	4.86	20240709	2.05	N	419080	500	52 억	N	N	N	N
15	20240730	111302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11540	-60	5	-0.52	62137280	5421	39.61	11860	11860	11370	15080	8120	11600	11462.33	78	12206	11902	11556	11252	10906	11730	11080	53	3480	500	8120	10	1	10517817	1214	384.67	2.52	12	0.05	30.00	4588.00	22950	20230725	-49.72	10910	20240709	5.77	18060	-36.10	20240123	10910	5.77	20240709	22200	-48.02	20230807	10910	5.77	20240709	2.05	N	419080	500	52 억	N	N	N	N
16	20240730	101311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11500	-100	5	-0.86	54083080	4722	34.50	11860	11860	11370	15080	8120	11600	11453.43	349	12206	11902	11556	11252	10906	11730	11080	53	3480	500	8120	10	1	10517817	1210	383.33	2.51	12	0.04	30.00	4588.00	22950	20230725	-49.89	10910	20240709	5.41	18060	-36.32	20240123	10910	5.41	20240709	22200	-48.20	20230807	10910	5.41	20240709	2.05	N	419080	500	52 억	N	N	N	N
17	20240730	091319	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11370	-230	5	-1.98	22663000	1977	14.45	11860	11860	11370	15080	8120	11600	11463.33	349	12206	11902	11556	11252	10906	11730	11080	53	3480	500	8120	10	1	10517817	1196	379.00	2.48	12	0.02	30.00	4588.00	22950	20230725	-50.46	10910	20240709	4.22	18060	-37.04	20240123	10910	4.22	20240709	22200	-48.78	20230807	10910	4.22	20240709	2.05	N	419080	500	52 억	N	N	N	N
18	20240729	161244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11600	-30	5	-0.26	158522730	13686	108.96	11630	11860	11210	15110	8150	11630	11582.84	-1265	11943	11786	11643	11486	11343	11865	11565	53	3480	500	8140	10	1	10517817	1220	386.67	2.53	12	0.13	30.00	4588.00	22950	20230725	-49.46	10910	20240709	6.32	18060	-35.77	20240123	10910	6.32	20240709	22200	-47.75	20230807	10910	6.32	20240709	2.08	N	419080	500	52 억	N	N	N	N
19	20240729	151303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11520	-110	5	-0.95	143312210	12366	98.46	11630	11860	11210	15110	8150	11630	11589.21	-1314	11943	11786	11643	11486	11343	11865	11565	53	3480	500	8140	10	1	10517817	1212	384.00	2.51	12	0.12	30.00	4588.00	22950	20230725	-49.80	10910	20240709	5.59	18060	-36.21	20240123	10910	5.59	20240709	22200	-48.11	20230807	10910	5.59	20240709	2.08	N	419080	500	52 억	N	N	N	N
20	20240729	141312	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11520	-110	5	-0.95	97175590	8352	66.50	11630	11860	11210	15110	8150	11630	11635.01	-1868	11943	11786	11643	11486	11343	11865	11565	53	3480	500	8140	10	1	10517817	1212	384.00	2.51	12	0.08	30.00	4588.00	22950	20230725	-49.80	10910	20240709	5.59	18060	-36.21	20240123	10910	5.59	20240709	22200	-48.11	20230807	10910	5.59	20240709	2.08	N	419080	500	52 억	N	N	N	N
21	20240729	131310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11740	110	2	0.95	67156950	5763	45.88	11630	11860	11210	15110	8150	11630	11653.12	-546	11943	11786	11643	11486	11343	11865	11565	53	3480	500	8140	10	1	10517817	1235	391.33	2.56	12	0.05	30.00	4588.00	22950	20230725	-48.85	10910	20240709	7.61	18060	-34.99	20240123	10910	7.61	20240709	22200	-47.12	20230807	10910	7.61	20240709	2.08	N	419080	500	52 억	N	N	N	N
22	20240729	121309	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11700	70	2	0.60	49893570	4288	34.14	11630	11860	11210	15110	8150	11630	11635.63	-299	11943	11786	11643	11486	11343	11865	11565	53	3480	500	8140	10	1	10517817	1231	390.00	2.55	12	0.04	30.00	4588.00	22950	20230725	-49.02	10910	20240709	7.24	18060	-35.22	20240123	10910	7.24	20240709	22200	-47.30	20230807	10910	7.24	20240709	2.08	N	419080	500	52 억	N	N	N	N
23	20240729	111258	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11670	40	2	0.34	39703660	3415	27.19	11630	11860	11210	15110	8150	11630	11626.25	-299	11943	11786	11643	11486	11343	11865	11565	53	3480	500	8140	10	1	10517817	1227	389.00	2.54	12	0.03	30.00	4588.00	22950	20230725	-49.15	10910	20240709	6.97	18060	-35.38	20240123	10910	6.97	20240709	22200	-47.43	20230807	10910	6.97	20240709	2.08	N	419080	500	52 억	N	N	N	N
24	20240729	101254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11760	130	2	1.12	28200850	2433	19.37	11630	11860	11210	15110	8150	11630	11590.98	-299	11943	11786	11643	11486	11343	11865	11565	53	3480	500	8140	10	1	10517817	1237	392.00	2.56	12	0.02	30.00	4588.00	22950	20230725	-48.76	10910	20240709	7.79	18060	-34.88	20240123	10910	7.79	20240709	22200	-47.03	20230807	10910	7.79	20240709	2.08	N	419080	500	52 억	N	N	N	N
25	20240729	091250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11630	0	3	0.00	2986880	257	2.05	11630	11630	11620	15110	8150	11630	11622.10	-149	11943	11786	11643	11486	11343	11865	11565	53	3480	500	8140	10	1	10517817	1223	387.67	2.53	12	0.00	30.00	4588.00	22950	20230725	-49.32	10910	20240709	6.60	18060	-35.60	20240123	10910	6.60	20240709	22200	-47.61	20230807	10910	6.60	20240709	2.08	N	419080	500	52 억	N	N	N	N
26	20240726	161233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11630	80	2	0.69	146515100	12560	57.87	11560	11800	11500	15010	8090	11550	11665.21	-1819	12163	11856	11683	11376	11203	11770	11290	53	3460	500	8080	10	1	10517817	1223	387.67	2.53	12	0.12	30.00	4588.00	22950	20230725	-49.32	10910	20240709	6.60	18060	-35.60	20240123	10910	6.60	20240709	22200	-47.61	20230807	10910	6.60	20240709	2.07	N	419080	500	52 억	N	N	N	N
27	20240726	151245	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11630	80	2	0.69	145259130	12452	57.38	11560	11800	11500	15010	8090	11550	11665.53	-1815	12163	11856	11683	11376	11203	11770	11290	53	3460	500	8080	10	1	10517817	1223	387.67	2.53	12	0.12	30.00	4588.00	22950	20230725	-49.32	10910	20240709	6.60	18060	-35.60	20240123	10910	6.60	20240709	22200	-47.61	20230807	10910	6.60	20240709	2.07	N	419080	500	52 억	N	N	N	N
28	20240726	141244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11700	150	2	1.30	121721780	10422	48.02	11560	11800	11500	15010	8090	11550	11679.31	-1691	12163	11856	11683	11376	11203	11770	11290	53	3460	500	8080	10	1	10517817	1231	390.00	2.55	12	0.10	30.00	4588.00	22950	20230725	-49.02	10910	20240709	7.24	18060	-35.22	20240123	10910	7.24	20240709	22200	-47.30	20230807	10910	7.24	20240709	2.07	N	419080	500	52 억	N	N	N	N
29	20240726	131247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11800	250	2	2.16	89486520	7668	35.33	11560	11800	11500	15010	8090	11550	11670.13	-442	12163	11856	11683	11376	11203	11770	11290	53	3460	500	8080	10	1	10517817	1241	393.33	2.57	12	0.07	30.00	4588.00	22950	20230725	-48.58	10910	20240709	8.16	18060	-34.66	20240123	10910	8.16	20240709	22200	-46.85	20230807	10910	8.16	20240709	2.07	N	419080	500	52 억	N	N	N	N
30	20240726	121252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11750	200	2	1.73	68950230	5924	27.30	11560	11800	11500	15010	8090	11550	11639.13	-370	12163	11856	11683	11376	11203	11770	11290	53	3460	500	8080	10	1	10517817	1236	391.67	2.56	12	0.06	30.00	4588.00	22950	20230725	-48.80	10910	20240709	7.70	18060	-34.94	20240123	10910	7.70	20240709	22200	-47.07	20230807	10910	7.70	20240709	2.07	N	419080	500	52 억	N	N	N	N
31	20240726	111251	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11690	140	2	1.21	48807490	4207	19.39	11560	11800	11500	15010	8090	11550	11601.50	511	12163	11856	11683	11376	11203	11770	11290	53	3460	500	8080	10	1	10517817	1230	389.67	2.55	12	0.04	30.00	4588.00	22950	20230725	-49.06	10910	20240709	7.15	18060	-35.27	20240123	10910	7.15	20240709	22200	-47.34	20230807	10910	7.15	20240709	2.07	N	419080	500	52 억	N	N	N	N
32	20240726	101242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11570	20	2	0.17	19979720	1719	7.92	11560	11740	11500	15010	8090	11550	11622.87	-211	12163	11856	11683	11376	11203	11770	11290	53	3460	500	8080	10	1	10517817	1217	385.67	2.52	12	0.02	30.00	4588.00	22950	20230725	-49.59	10910	20240709	6.05	18060	-35.94	20240123	10910	6.05	20240709	22200	-47.88	20230807	10910	6.05	20240709	2.07	N	419080	500	52 억	N	N	N	N
33	20240726	091243	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11710	160	2	1.39	5069730	438	2.02	11560	11710	11500	15010	8090	11550	11574.73	-75	12163	11856	11683	11376	11203	11770	11290	53	3460	500	8080	10	1	10517817	1232	390.33	2.55	12	0.00	30.00	4588.00	22950	20230725	-48.98	10910	20240709	7.33	18060	-35.16	20240123	10910	7.33	20240709	22200	-47.25	20230807	10910	7.33	20240709	2.07	N	419080	500	52 억	N	N	N	N
34	20240725	161240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11550	-320	5	-2.70	252572500	21695	163.98	11990	11990	11510	15430	8310	11870	11641.97	-5023	12223	12046	11773	11596	11323	12135	11685	53	3560	500	8300	10	1	10517817	1215	385.00	2.52	12	0.21	30.00	4588.00	22950	20230725	-49.67	10910	20240709	5.87	18060	-36.05	20240123	10910	5.87	20240709	22950	-49.67	20230725	10910	5.87	20240709	2.06	N	419080	500	52 억	N	N	N	N
35	20240725	151253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11600	-270	5	-2.27	250712970	21534	162.77	11990	11990	11510	15430	8310	11870	11642.66	-5050	12223	12046	11773	11596	11323	12135	11685	53	3560	500	8300	10	1	10517817	1220	386.67	2.53	12	0.20	30.00	4588.00	22950	20230725	-49.46	10910	20240709	6.32	18060	-35.77	20240123	10910	6.32	20240709	22950	-49.46	20230725	10910	6.32	20240709	2.06	N	419080	500	52 억	N	N	N	N
36	20240725	141250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11850	-20	5	-0.17	192591280	16525	124.91	11990	11990	11510	15430	8310	11870	11654.54	-4761	12223	12046	11773	11596	11323	12135	11685	53	3560	500	8300	10	1	10517817	1246	395.00	2.58	12	0.16	30.00	4588.00	22950	20230725	-48.37	10910	20240709	8.62	18060	-34.39	20240123	10910	8.62	20240709	22950	-48.37	20230725	10910	8.62	20240709	2.06	N	419080	500	52 억	N	N	N	N
37	20240725	131241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11750	-120	5	-1.01	122123020	10522	79.53	11990	11990	11510	15430	8310	11870	11606.45	-95	12223	12046	11773	11596	11323	12135	11685	53	3560	500	8300	10	1	10517817	1236	391.67	2.56	12	0.10	30.00	4588.00	22950	20230725	-48.80	10910	20240709	7.70	18060	-34.94	20240123	10910	7.70	20240709	22950	-48.80	20230725	10910	7.70	20240709	2.06	N	419080	500	52 억	N	N	N	N
38	20240725	121247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11610	-260	5	-2.19	105809440	9118	68.92	11990	11990	11510	15430	8310	11870	11604.46	-3	12223	12046	11773	11596	11323	12135	11685	53	3560	500	8300	10	1	10517817	1221	387.00	2.53	12	0.09	30.00	4588.00	22950	20230725	-49.41	10910	20240709	6.42	18060	-35.71	20240123	10910	6.42	20240709	22950	-49.41	20230725	10910	6.42	20240709	2.06	N	419080	500	52 억	N	N	N	N
39	20240725	111245	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11700	-170	5	-1.43	82126120	7078	53.50	11990	11990	11510	15430	8310	11870	11603.01	756	12223	12046	11773	11596	11323	12135	11685	53	3560	500	8300	10	1	10517817	1231	390.00	2.55	12	0.07	30.00	4588.00	22950	20230725	-49.02	10910	20240709	7.24	18060	-35.22	20240123	10910	7.24	20240709	22950	-49.02	20230725	10910	7.24	20240709	2.06	N	419080	500	52 억	N	N	N	N
40	20240725	101237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11700	-170	5	-1.43	69391120	5986	45.25	11990	11990	11510	15430	8310	11870	11592.24	956	12223	12046	11773	11596	11323	12135	11685	53	3560	500	8300	10	1	10517817	1231	390.00	2.55	12	0.06	30.00	4588.00	22950	20230725	-49.02	10910	20240709	7.24	18060	-35.22	20240123	10910	7.24	20240709	22950	-49.02	20230725	10910	7.24	20240709	2.06	N	419080	500	52 억	N	N	N	N
41	20240725	091233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11650	-220	5	-1.85	21125870	1810	13.68	11990	11990	11560	15430	8310	11870	11671.75	17	12223	12046	11773	11596	11323	12135	11685	53	3560	500	8300	10	1	10517817	1225	388.33	2.54	12	0.02	30.00	4588.00	22950	20230725	-49.24	10910	20240709	6.78	18060	-35.49	20240123	10910	6.78	20240709	22950	-49.24	20230725	10910	6.78	20240709	2.06	N	419080	500	52 억	N	N	N	N
42	20240724	161230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11870	260	2	2.24	155252840	13228	128.35	11660	11950	11500	15090	8130	11610	11736.68	-3196	11923	11766	11633	11476	11343	11845	11555	53	3480	500	8120	10	1	10517817	1248	395.67	2.59	12	0.13	30.00	4588.00	22950	20230725	-48.28	10910	20240709	8.80	18060	-34.27	20240123	10910	8.80	20240709	22950	-48.28	20230725	10910	8.80	20240709	2.09	N	419080	500	52 억	N	N	N	N
43	20240724	151249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11770	160	2	1.38	150371620	12814	124.34	11660	11950	11500	15090	8130	11610	11734.95	-2912	11923	11766	11633	11476	11343	11845	11555	53	3480	500	8120	10	1	10517817	1238	392.33	2.57	12	0.12	30.00	4588.00	22950	20230725	-48.71	10910	20240709	7.88	18060	-34.83	20240123	10910	7.88	20240709	22950	-48.71	20230725	10910	7.88	20240709	2.09	N	419080	500	52 억	N	N	N	N
44	20240724	141245	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11880	270	2	2.33	140728450	12001	116.45	11660	11950	11500	15090	8130	11610	11726.39	-2572	11923	11766	11633	11476	11343	11845	11555	53	3480	500	8120	10	1	10517817	1250	396.00	2.59	12	0.11	30.00	4588.00	22950	20230725	-48.24	10910	20240709	8.89	18060	-34.22	20240123	10910	8.89	20240709	22950	-48.24	20230725	10910	8.89	20240709	2.09	N	419080	500	52 억	N	N	N	N
45	20240724	131248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11940	330	2	2.84	111850990	9549	92.65	11660	11940	11500	15090	8130	11610	11713.37	-1491	11923	11766	11633	11476	11343	11845	11555	53	3480	500	8120	10	1	10517817	1256	398.00	2.60	12	0.09	30.00	4588.00	22950	20230725	-47.97	10910	20240709	9.44	18060	-33.89	20240123	10910	9.44	20240709	22950	-47.97	20230725	10910	9.44	20240709	2.09	N	419080	500	52 억	N	N	N	N
46	20240724	121248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11740	130	2	1.12	78514430	6731	65.31	11660	11740	11500	15090	8130	11610	11664.60	-1286	11923	11766	11633	11476	11343	11845	11555	53	3480	500	8120	10	1	10517817	1235	391.33	2.56	12	0.06	30.00	4588.00	22950	20230725	-48.85	10910	20240709	7.61	18060	-34.99	20240123	10910	7.61	20240709	22950	-48.85	20230725	10910	7.61	20240709	2.09	N	419080	500	52 억	N	N	N	N
47	20240724	111245	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11700	90	2	0.78	65956710	5659	54.91	11660	11740	11500	15090	8130	11610	11655.19	-1197	11923	11766	11633	11476	11343	11845	11555	53	3480	500	8120	10	1	10517817	1231	390.00	2.55	12	0.05	30.00	4588.00	22950	20230725	-49.02	10910	20240709	7.24	18060	-35.22	20240123	10910	7.24	20240709	22950	-49.02	20230725	10910	7.24	20240709	2.09	N	419080	500	52 억	N	N	N	N
48	20240724	101310	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11720	110	2	0.95	43409160	3733	36.22	11660	11740	11500	15090	8130	11610	11628.49	-826	11923	11766	11633	11476	11343	11845	11555	53	3480	500	8120	10	1	10517817	1233	390.67	2.55	12	0.04	30.00	4588.00	22950	20230725	-48.93	10910	20240709	7.42	18060	-35.11	20240123	10910	7.42	20240709	22950	-48.93	20230725	10910	7.42	20240709	2.09	N	419080	500	52 억	N	N	N	N
49	20240724	091232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11630	20	2	0.17	13704880	1182	11.47	11660	11660	11530	15090	8130	11610	11594.65	-792	11923	11766	11633	11476	11343	11845	11555	53	3480	500	8120	10	1	10517817	1223	387.67	2.53	12	0.01	30.00	4588.00	22950	20230725	-49.32	10910	20240709	6.60	18060	-35.60	20240123	10910	6.60	20240709	22950	-49.32	20230725	10910	6.60	20240709	2.09	N	419080	500	52 억	N	N	N	N
50	20240723	161223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11610	110	2	0.96	120051400	10306	27.08	11500	11790	11500	14950	8050	11500	11648.69	-1809	12440	11970	11590	11120	10740	11780	10930	53	3450	500	8050	10	1	10517817	1221	387.00	2.53	12	0.10	30.00	4588.00	22950	20230725	-49.41	10910	20240709	6.42	18060	-35.71	20240123	10910	6.42	20240709	22950	-49.41	20230725	10910	6.42	20240709	2.10	N	419080	500	52 억	N	N	N	N
51	20240723	151253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11570	70	2	0.61	107394840	9229	24.25	11500	11790	11500	14950	8050	11500	11636.67	-1519	12440	11970	11590	11120	10740	11780	10930	53	3450	500	8050	10	1	10517817	1217	385.67	2.52	12	0.09	30.00	4588.00	22950	20230725	-49.59	10910	20240709	6.05	18060	-35.94	20240123	10910	6.05	20240709	22950	-49.59	20230725	10910	6.05	20240709	2.10	N	419080	500	52 억	N	N	N	N
52	20240723	141227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11770	270	2	2.35	98145530	8438	22.17	11500	11770	11500	14950	8050	11500	11631.37	-1088	12440	11970	11590	11120	10740	11780	10930	53	3450	500	8050	10	1	10517817	1238	392.33	2.57	12	0.08	30.00	4588.00	22950	20230725	-48.71	10910	20240709	7.88	18060	-34.83	20240123	10910	7.88	20240709	22950	-48.71	20230725	10910	7.88	20240709	2.10	N	419080	500	52 억	N	N	N	N
53	20240723	131223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11690	190	2	1.65	85557100	7363	19.35	11500	11700	11500	14950	8050	11500	11619.87	-824	12440	11970	11590	11120	10740	11780	10930	53	3450	500	8050	10	1	10517817	1230	389.67	2.55	12	0.07	30.00	4588.00	22950	20230725	-49.06	10910	20240709	7.15	18060	-35.27	20240123	10910	7.15	20240709	22950	-49.06	20230725	10910	7.15	20240709	2.10	N	419080	500	52 억	N	N	N	N
54	20240723	121233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11660	160	2	1.39	61020950	5249	13.79	11500	11700	11500	14950	8050	11500	11625.25	-883	12440	11970	11590	11120	10740	11780	10930	53	3450	500	8050	10	1	10517817	1226	388.67	2.54	12	0.05	30.00	4588.00	22950	20230725	-49.19	10910	20240709	6.87	18060	-35.44	20240123	10910	6.87	20240709	22950	-49.19	20230725	10910	6.87	20240709	2.10	N	419080	500	52 억	N	N	N	N
55	20240723	111230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11640	140	2	1.22	47916970	4119	10.82	11500	11700	11500	14950	8050	11500	11633.16	-719	12440	11970	11590	11120	10740	11780	10930	53	3450	500	8050	10	1	10517817	1224	388.00	2.54	12	0.04	30.00	4588.00	22950	20230725	-49.28	10910	20240709	6.69	18060	-35.55	20240123	10910	6.69	20240709	22950	-49.28	20230725	10910	6.69	20240709	2.10	N	419080	500	52 억	N	N	N	N
56	20240723	101224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11590	90	2	0.78	19060860	1635	4.30	11500	11700	11500	14950	8050	11500	11658.02	-394	12440	11970	11590	11120	10740	11780	10930	53	3450	500	8050	10	1	10517817	1219	386.33	2.53	12	0.02	30.00	4588.00	22950	20230725	-49.50	10910	20240709	6.23	18060	-35.83	20240123	10910	6.23	20240709	22950	-49.50	20230725	10910	6.23	20240709	2.10	N	419080	500	52 억	N	N	N	N
57	20240723	091237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11690	190	2	1.65	2044420	175	0.46	11500	11700	11500	14950	8050	11500	11682.40	-32	12440	11970	11590	11120	10740	11780	10930	53	3450	500	8050	10	1	10517817	1230	389.67	2.55	12	0.00	30.00	4588.00	22950	20230725	-49.06	10910	20240709	7.15	18060	-35.27	20240123	10910	7.15	20240709	22950	-49.06	20230725	10910	7.15	20240709	2.10	N	419080	500	52 억	N	N	N	N
58	20240722	161217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11500	-200	5	-1.71	435707760	38005	125.44	11970	12060	11210	15210	8190	11700	11464.49	6696	12220	11960	11830	11570	11440	11895	11505	53	3510	500	8190	10	1	10517817	1210	383.33	2.51	12	0.36	30.00	4588.00	22950	20230725	-49.89	10910	20240709	5.41	18060	-36.32	20240123	10910	5.41	20240709	22950	-49.89	20230725	10910	5.41	20240709	2.10	N	419080	500	52 억	N	N	N	N
59	20240722	151230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11520	-180	5	-1.54	423996920	36987	122.08	11970	12060	11210	15210	8190	11700	11463.40	6644	12220	11960	11830	11570	11440	11895	11505	53	3510	500	8190	10	1	10517817	1212	384.00	2.51	12	0.35	30.00	4588.00	22950	20230725	-49.80	10910	20240709	5.59	18060	-36.21	20240123	10910	5.59	20240709	22950	-49.80	20230725	10910	5.59	20240709	2.10	N	419080	500	52 억	N	N	N	N
60	20240722	141237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11500	-200	5	-1.71	367407630	32058	105.81	11970	12060	11210	15210	8190	11700	11460.72	4235	12220	11960	11830	11570	11440	11895	11505	53	3510	500	8190	10	1	10517817	1210	383.33	2.51	12	0.30	30.00	4588.00	22950	20230725	-49.89	10910	20240709	5.41	18060	-36.32	20240123	10910	5.41	20240709	22950	-49.89	20230725	10910	5.41	20240709	2.10	N	419080	500	52 억	N	N	N	N
61	20240722	131232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11430	-270	5	-2.31	329312560	28735	94.84	11970	12060	11210	15210	8190	11700	11460.33	3160	12220	11960	11830	11570	11440	11895	11505	53	3510	500	8190	10	1	10517817	1202	381.00	2.49	12	0.27	30.00	4588.00	22950	20230725	-50.20	10910	20240709	4.77	18060	-36.71	20240123	10910	4.77	20240709	22950	-50.20	20230725	10910	4.77	20240709	2.10	N	419080	500	52 억	N	N	N	N
62	20240722	121227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11420	-280	5	-2.39	279602990	24411	80.57	11970	12060	11210	15210	8190	11700	11453.98	1009	12220	11960	11830	11570	11440	11895	11505	53	3510	500	8190	10	1	10517817	1201	380.67	2.49	12	0.23	30.00	4588.00	22950	20230725	-50.24	10910	20240709	4.67	18060	-36.77	20240123	10910	4.67	20240709	22950	-50.24	20230725	10910	4.67	20240709	2.10	N	419080	500	52 억	N	N	N	N
63	20240722	111227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11490	-210	5	-1.79	98306280	8475	27.97	11970	12060	11470	15210	8190	11700	11599.56	-1904	12220	11960	11830	11570	11440	11895	11505	53	3510	500	8190	10	1	10517817	1208	383.00	2.50	12	0.08	30.00	4588.00	22950	20230725	-49.93	10910	20240709	5.32	18060	-36.38	20240123	10910	5.32	20240709	22950	-49.93	20230725	10910	5.32	20240709	2.10	N	419080	500	52 억	N	N	N	N
64	20240722	101225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11560	-140	5	-1.20	44348290	3796	12.53	11970	12060	11560	15210	8190	11700	11682.90	-1732	12220	11960	11830	11570	11440	11895	11505	53	3510	500	8190	10	1	10517817	1216	385.33	2.52	12	0.04	30.00	4588.00	22950	20230725	-49.63	10910	20240709	5.96	18060	-35.99	20240123	10910	5.96	20240709	22950	-49.63	20230725	10910	5.96	20240709	2.10	N	419080	500	52 억	N	N	N	N
65	20240722	091229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11850	150	2	1.28	1912340	161	0.53	11970	12060	11800	15210	8190	11700	11877.89	-75	12220	11960	11830	11570	11440	11895	11505	53	3510	500	8190	10	1	10517817	1246	395.00	2.58	12	0.00	30.00	4588.00	22950	20230725	-48.37	10910	20240709	8.62	18060	-34.39	20240123	10910	8.62	20240709	22950	-48.37	20230725	10910	8.62	20240709	2.10	N	419080	500	52 억	N	N	N	N
66	20240719	161156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11700	-110	5	-0.93	357395320	30298	137.73	11810	12090	11700	15350	8270	11810	11796.00	5379	12250	12030	11920	11700	11590	11975	11645	53	3540	500	8260	10	1	10517817	1231	390.00	2.55	12	0.29	30.00	4588.00	22950	20230725	-49.02	10910	20240709	7.24	18060	-35.22	20240123	10910	7.24	20240709	22950	-49.02	20230725	10910	7.24	20240709	2.13	N	419080	500	52 억	N	N	N	N
67	20240719	151208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11830	20	2	0.17	320987170	27205	123.67	11810	12090	11700	15350	8270	11810	11798.83	4411	12250	12030	11920	11700	11590	11975	11645	53	3540	500	8260	10	1	10517817	1244	394.33	2.58	12	0.26	30.00	4588.00	22950	20230725	-48.45	10910	20240709	8.43	18060	-34.50	20240123	10910	8.43	20240709	22950	-48.45	20230725	10910	8.43	20240709	2.13	N	419080	500	52 억	N	N	N	N
68	20240719	141211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11780	-30	5	-0.25	270710970	22959	104.37	11810	12090	11700	15350	8270	11810	11791.06	2745	12250	12030	11920	11700	11590	11975	11645	53	3540	500	8260	10	1	10517817	1239	392.67	2.57	12	0.22	30.00	4588.00	22950	20230725	-48.67	10910	20240709	7.97	18060	-34.77	20240123	10910	7.97	20240709	22950	-48.67	20230725	10910	7.97	20240709	2.13	N	419080	500	52 억	N	N	N	N
69	20240719	131202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11780	-30	5	-0.25	222117900	18834	85.62	11810	12090	11700	15350	8270	11810	11793.45	1043	12250	12030	11920	11700	11590	11975	11645	53	3540	500	8260	10	1	10517817	1239	392.67	2.57	12	0.18	30.00	4588.00	22950	20230725	-48.67	10910	20240709	7.97	18060	-34.77	20240123	10910	7.97	20240709	22950	-48.67	20230725	10910	7.97	20240709	2.13	N	419080	500	52 억	N	N	N	N
70	20240719	121200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11790	-20	5	-0.17	131655400	11130	50.60	11810	12090	11730	15350	8270	11810	11828.88	-1149	12250	12030	11920	11700	11590	11975	11645	53	3540	500	8260	10	1	10517817	1240	393.00	2.57	12	0.11	30.00	4588.00	22950	20230725	-48.63	10910	20240709	8.07	18060	-34.72	20240123	10910	8.07	20240709	22950	-48.63	20230725	10910	8.07	20240709	2.13	N	419080	500	52 억	N	N	N	N
71	20240719	111213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11780	-30	5	-0.25	77066790	6488	29.49	11810	12090	11780	15350	8270	11810	11878.36	-1780	12250	12030	11920	11700	11590	11975	11645	53	3540	500	8260	10	1	10517817	1239	392.67	2.57	12	0.06	30.00	4588.00	22950	20230725	-48.67	10910	20240709	7.97	18060	-34.77	20240123	10910	7.97	20240709	22950	-48.67	20230725	10910	7.97	20240709	2.13	N	419080	500	52 억	N	N	N	N
72	20240719	101158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11870	60	2	0.51	30186360	2524	11.47	11810	12090	11810	15350	8270	11810	11959.73	-189	12250	12030	11920	11700	11590	11975	11645	53	3540	500	8260	10	1	10517817	1248	395.67	2.59	12	0.02	30.00	4588.00	22950	20230725	-48.28	10910	20240709	8.80	18060	-34.27	20240123	10910	8.80	20240709	22950	-48.28	20230725	10910	8.80	20240709	2.13	N	419080	500	52 억	N	N	N	N
73	20240719	091215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11840	30	2	0.25	2136490	180	0.82	11810	11920	11810	15350	8270	11810	11869.39	21	12250	12030	11920	11700	11590	11975	11645	53	3540	500	8260	10	1	10517817	1245	394.67	2.58	12	0.00	30.00	4588.00	22950	20230725	-48.41	10910	20240709	8.52	18060	-34.44	20240123	10910	8.52	20240709	22950	-48.41	20230725	10910	8.52	20240709	2.13	N	419080	500	52 억	N	N	N	N
74	20240718	161149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11810	-280	5	-2.32	259419400	21704	38.12	12070	12140	11810	15710	8470	12090	11952.61	-3903	13083	12586	12313	11816	11543	12450	11680	53	3620	500	8460	10	1	10517817	1242	393.67	2.57	12	0.21	30.00	4588.00	22950	20230725	-48.54	10910	20240709	8.25	18060	-34.61	20240123	10910	8.25	20240709	22950	-48.54	20230725	10910	8.25	20240709	2.13	N	419080	500	52 억	N	N	N	N
75	20240718	151201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11960	-130	5	-1.08	230988070	19307	33.91	12070	12140	11830	15710	8470	12090	11963.95	-4485	13083	12586	12313	11816	11543	12450	11680	53	3620	500	8460	10	1	10517817	1258	398.67	2.61	12	0.18	30.00	4588.00	22950	20230725	-47.89	10910	20240709	9.62	18060	-33.78	20240123	10910	9.62	20240709	22950	-47.89	20230725	10910	9.62	20240709	2.13	N	419080	500	52 억	N	N	N	N
76	20240718	141152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12070	-20	5	-0.17	161853310	13509	23.73	12070	12140	11830	15710	8470	12090	11981.15	-3145	13083	12586	12313	11816	11543	12450	11680	53	3620	500	8460	10	1	10517817	1270	402.33	2.63	12	0.13	30.00	4588.00	22950	20230725	-47.41	10910	20240709	10.63	18060	-33.17	20240123	10910	10.63	20240709	22950	-47.41	20230725	10910	10.63	20240709	2.13	N	419080	500	52 억	N	N	N	N
77	20240718	131151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12000	-90	5	-0.74	116303760	9710	17.05	12070	12140	11830	15710	8470	12090	11977.73	-2378	13083	12586	12313	11816	11543	12450	11680	53	3620	500	8460	10	1	10517817	1262	400.00	2.62	12	0.09	30.00	4588.00	22950	20230725	-47.71	10910	20240709	9.99	18060	-33.55	20240123	10910	9.99	20240709	22950	-47.71	20230725	10910	9.99	20240709	2.13	N	419080	500	52 억	N	N	N	N
78	20240718	121151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11890	-200	5	-1.65	103408900	8634	15.16	12070	12140	11830	15710	8470	12090	11976.94	-2453	13083	12586	12313	11816	11543	12450	11680	53	3620	500	8460	10	1	10517817	1251	396.33	2.59	12	0.08	30.00	4588.00	22950	20230725	-48.19	10910	20240709	8.98	18060	-34.16	20240123	10910	8.98	20240709	22950	-48.19	20230725	10910	8.98	20240709	2.13	N	419080	500	52 억	N	N	N	N
79	20240718	111159	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12030	-60	5	-0.50	59324800	4936	8.67	12070	12140	11830	15710	8470	12090	12018.80	-1068	13083	12586	12313	11816	11543	12450	11680	53	3620	500	8460	10	1	10517817	1265	401.00	2.62	12	0.05	30.00	4588.00	22950	20230725	-47.58	10910	20240709	10.27	18060	-33.39	20240123	10910	10.27	20240709	22950	-47.58	20230725	10910	10.27	20240709	2.13	N	419080	500	52 억	N	N	N	N
80	20240718	101202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12070	-20	5	-0.17	36501790	3034	5.33	12070	12140	11830	15710	8470	12090	12030.91	-743	13083	12586	12313	11816	11543	12450	11680	53	3620	500	8460	10	1	10517817	1270	402.33	2.63	12	0.03	30.00	4588.00	22950	20230725	-47.41	10910	20240709	10.63	18060	-33.17	20240123	10910	10.63	20240709	22950	-47.41	20230725	10910	10.63	20240709	2.13	N	419080	500	52 억	N	N	N	N
81	20240718	091205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11940	-150	5	-1.24	15222320	1271	2.23	12070	12140	11830	15710	8470	12090	11976.65	-313	13083	12586	12313	11816	11543	12450	11680	53	3620	500	8460	10	1	10517817	1256	398.00	2.60	12	0.01	30.00	4588.00	22950	20230725	-47.97	10910	20240709	9.44	18060	-33.89	20240123	10910	9.44	20240709	22950	-47.97	20230725	10910	9.44	20240709	2.13	N	419080	500	52 억	N	N	N	N
82	20240717	161252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12090	-690	5	-5.40	704655550	56695	121.13	12610	12810	12040	16610	8950	12780	12431.36	3044	13173	12976	12593	12396	12013	13075	12495	53	3830	500	8940	10	1	10517817	1272	403.00	2.64	12	0.54	30.00	4588.00	22950	20230725	-47.32	10910	20240709	10.82	18060	-33.06	20240123	10910	10.82	20240709	22950	-47.32	20230725	10910	10.82	20240709	2.13	N	419080	500	52 억	N	N	N	N
83	20240717	151259	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12090	-690	5	-5.40	666553340	53549	114.41	12610	12810	12040	16610	8950	12780	12447.54	2251	13173	12976	12593	12396	12013	13075	12495	53	3830	500	8940	10	1	10517817	1272	403.00	2.64	12	0.51	30.00	4588.00	22950	20230725	-47.32	10910	20240709	10.82	18060	-33.06	20240123	10910	10.82	20240709	22950	-47.32	20230725	10910	10.82	20240709	2.13	N	419080	500	52 억	N	N	N	N
84	20240717	141256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12430	-350	5	-2.74	430241840	34268	73.21	12610	12810	12380	16610	8950	12780	12555.21	-1494	13173	12976	12593	12396	12013	13075	12495	53	3830	500	8940	10	1	10517817	1307	414.33	2.71	12	0.33	30.00	4588.00	22950	20230725	-45.84	10910	20240709	13.93	18060	-31.17	20240123	10910	13.93	20240709	22950	-45.84	20230725	10910	13.93	20240709	2.13	N	419080	500	52 억	N	N	N	N
85	20240717	131253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12450	-330	5	-2.58	327938650	26068	55.69	12610	12810	12380	16610	8950	12780	12580.12	-2642	13173	12976	12593	12396	12013	13075	12495	53	3830	500	8940	10	1	10517817	1309	415.00	2.71	12	0.25	30.00	4588.00	22950	20230725	-45.75	10910	20240709	14.12	18060	-31.06	20240123	10910	14.12	20240709	22950	-45.75	20230725	10910	14.12	20240709	2.13	N	419080	500	52 억	N	N	N	N
86	20240717	121255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12560	-220	5	-1.72	246561550	19532	41.73	12610	12810	12530	16610	8950	12780	12623.47	-4093	13173	12976	12593	12396	12013	13075	12495	53	3830	500	8940	10	1	10517817	1321	418.67	2.74	12	0.19	30.00	4588.00	22950	20230725	-45.27	10910	20240709	15.12	18060	-30.45	20240123	10910	15.12	20240709	22950	-45.27	20230725	10910	15.12	20240709	2.13	N	419080	500	52 억	N	N	N	N
87	20240717	111257	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12590	-190	5	-1.49	201139750	15911	33.99	12610	12810	12530	16610	8950	12780	12641.55	-3845	13173	12976	12593	12396	12013	13075	12495	53	3830	500	8940	10	1	10517817	1324	419.67	2.74	12	0.15	30.00	4588.00	22950	20230725	-45.14	10910	20240709	15.40	18060	-30.29	20240123	10910	15.40	20240709	22950	-45.14	20230725	10910	15.40	20240709	2.13	N	419080	500	52 억	N	N	N	N
88	20240717	101300	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12640	-140	5	-1.10	158272260	12507	26.72	12610	12810	12530	16610	8950	12780	12654.69	-3385	13173	12976	12593	12396	12013	13075	12495	53	3830	500	8940	10	1	10517817	1329	421.33	2.76	12	0.12	30.00	4588.00	22950	20230725	-44.92	10910	20240709	15.86	18060	-30.01	20240123	10910	15.86	20240709	22950	-44.92	20230725	10910	15.86	20240709	2.13	N	419080	500	52 억	N	N	N	N
89	20240717	091031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12710	-70	5	-0.55	13215400	1047	2.24	12610	12750	12530	16610	8950	12780	12622.16	282	13173	12976	12593	12396	12013	13075	12495	53	3830	500	8940	10	1	10517817	1337	423.67	2.77	12	0.01	30.00	4588.00	22950	20230725	-44.62	10910	20240709	16.50	18060	-29.62	20240123	10910	16.50	20240709	22950	-44.62	20230725	10910	16.50	20240709	2.13	N	419080	500	52 억	N	N	N	N
90	20240716	161257	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12780	80	2	0.63	589196760	46805	164.90	12600	12790	12210	16510	8890	12700	12587.38	-1276	13020	12860	12580	12420	12140	12940	12500	53	3810	500	8890	10	1	10517817	1344	426.00	2.79	12	0.45	30.00	4588.00	22950	20230725	-44.31	10910	20240709	17.14	18060	-29.24	20240123	10910	17.14	20240709	22950	-44.31	20230725	10910	17.14	20240709	2.16	N	419080	500	52 억	N	N	N	N
91	20240716	151311	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12700	0	3	0.00	553410050	44004	155.03	12600	12790	12210	16510	8890	12700	12576.36	-914	13020	12860	12580	12420	12140	12940	12500	53	3810	500	8890	10	1	10517817	1336	423.33	2.77	12	0.42	30.00	4588.00	22950	20230725	-44.66	10910	20240709	16.41	18060	-29.68	20240123	10910	16.41	20240709	22950	-44.66	20230725	10910	16.41	20240709	2.16	N	419080	500	52 억	N	N	N	N
92	20240716	141306	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12550	-150	5	-1.18	327242400	26176	92.22	12600	12720	12210	16510	8890	12700	12501.62	379	13020	12860	12580	12420	12140	12940	12500	53	3810	500	8890	10	1	10517817	1320	418.33	2.74	12	0.25	30.00	4588.00	22950	20230725	-45.32	10910	20240709	15.03	18060	-30.51	20240123	10910	15.03	20240709	22950	-45.32	20230725	10910	15.03	20240709	2.16	N	419080	500	52 억	N	N	N	N
93	20240716	131307	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12540	-160	5	-1.26	271548430	21714	76.50	12600	12720	12210	16510	8890	12700	12505.68	796	13020	12860	12580	12420	12140	12940	12500	53	3810	500	8890	10	1	10517817	1319	418.00	2.73	12	0.21	30.00	4588.00	22950	20230725	-45.36	10910	20240709	14.94	18060	-30.56	20240123	10910	14.94	20240709	22950	-45.36	20230725	10910	14.94	20240709	2.16	N	419080	500	52 억	N	N	N	N
94	20240716	121302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12450	-250	5	-1.97	209926920	16765	59.06	12600	12720	12210	16510	8890	12700	12521.74	893	13020	12860	12580	12420	12140	12940	12500	53	3810	500	8890	10	1	10517817	1309	415.00	2.71	12	0.16	30.00	4588.00	22950	20230725	-45.75	10910	20240709	14.12	18060	-31.06	20240123	10910	14.12	20240709	22950	-45.75	20230725	10910	14.12	20240709	2.16	N	419080	500	52 억	N	N	N	N
95	20240716	111305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12490	-210	5	-1.65	187291810	14952	52.68	12600	12720	12210	16510	8890	12700	12526.20	716	13020	12860	12580	12420	12140	12940	12500	53	3810	500	8890	10	1	10517817	1314	416.33	2.72	12	0.14	30.00	4588.00	22950	20230725	-45.58	10910	20240709	14.48	18060	-30.84	20240123	10910	14.48	20240709	22950	-45.58	20230725	10910	14.48	20240709	2.16	N	419080	500	52 억	N	N	N	N
96	20240716	101305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12540	-160	5	-1.26	124326500	9890	34.84	12600	12720	12500	16510	8890	12700	12570.93	2130	13020	12860	12580	12420	12140	12940	12500	53	3810	500	8890	10	1	10517817	1319	418.00	2.73	12	0.09	30.00	4588.00	22950	20230725	-45.36	10910	20240709	14.94	18060	-30.56	20240123	10910	14.94	20240709	22950	-45.36	20230725	10910	14.94	20240709	2.16	N	419080	500	52 억	N	N	N	N
97	20240716	091303	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12700	0	3	0.00	30144780	2387	8.41	12600	12720	12600	16510	8890	12700	12628.73	1425	13020	12860	12580	12420	12140	12940	12500	53	3810	500	8890	10	1	10517817	1336	423.33	2.77	12	0.02	30.00	4588.00	22950	20230725	-44.66	10910	20240709	16.41	18060	-29.68	20240123	10910	16.41	20240709	22950	-44.66	20230725	10910	16.41	20240709	2.16	N	419080	500	52 억	N	N	N	N
98	20240715	161244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12700	230	2	1.84	356828840	28331	94.57	12470	12740	12300	16210	8730	12470	12594.84	1226	12943	12706	12453	12216	11963	12825	12335	53	3740	500	8720	10	1	10517817	1336	423.33	2.77	12	0.27	30.00	4588.00	22950	20230725	-44.66	10910	20240709	16.41	18060	-29.68	20240123	10910	16.41	20240709	22950	-44.66	20230725	10910	16.41	20240709	2.16	N	419080	500	52 억	N	N	N	N
99	20240715	151252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12710	240	2	1.92	350105670	27801	92.80	12470	12740	12300	16210	8730	12470	12593.28	1191	12943	12706	12453	12216	11963	12825	12335	53	3740	500	8720	10	1	10517817	1337	423.67	2.77	12	0.26	30.00	4588.00	22950	20230725	-44.62	10910	20240709	16.50	18060	-29.62	20240123	10910	16.50	20240709	22950	-44.62	20230725	10910	16.50	20240709	2.16	N	419080	500	52 억	N	N	N	N
100	20240715	141249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12660	190	2	1.52	293928380	23376	78.03	12470	12740	12300	16210	8730	12470	12573.94	2373	12943	12706	12453	12216	11963	12825	12335	53	3740	500	8720	10	1	10517817	1332	422.00	2.76	12	0.22	30.00	4588.00	22950	20230725	-44.84	10910	20240709	16.04	18060	-29.90	20240123	10910	16.04	20240709	22950	-44.84	20230725	10910	16.04	20240709	2.16	N	419080	500	52 억	N	N	N	N
101	20240715	131252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12730	260	2	2.09	231880380	18492	61.73	12470	12730	12300	16210	8730	12470	12539.50	1885	12943	12706	12453	12216	11963	12825	12335	53	3740	500	8720	10	1	10517817	1339	424.33	2.77	12	0.18	30.00	4588.00	22950	20230725	-44.53	10910	20240709	16.68	18060	-29.51	20240123	10910	16.68	20240709	22950	-44.53	20230725	10910	16.68	20240709	2.16	N	419080	500	52 억	N	N	N	N
102	20240715	121249	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12660	190	2	1.52	171419320	13720	45.80	12470	12670	12300	16210	8730	12470	12494.12	-81	12943	12706	12453	12216	11963	12825	12335	53	3740	500	8720	10	1	10517817	1332	422.00	2.76	12	0.13	30.00	4588.00	22950	20230725	-44.84	10910	20240709	16.04	18060	-29.90	20240123	10910	16.04	20240709	22950	-44.84	20230725	10910	16.04	20240709	2.16	N	419080	500	52 억	N	N	N	N
103	20240715	111250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12550	80	2	0.64	148236670	11882	39.66	12470	12580	12300	16210	8730	12470	12475.73	-61	12943	12706	12453	12216	11963	12825	12335	53	3740	500	8720	10	1	10517817	1320	418.33	2.74	12	0.11	30.00	4588.00	22950	20230725	-45.32	10910	20240709	15.03	18060	-30.51	20240123	10910	15.03	20240709	22950	-45.32	20230725	10910	15.03	20240709	2.16	N	419080	500	52 억	N	N	N	N
104	20240715	101248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12530	60	2	0.48	94791060	7612	25.41	12470	12570	12300	16210	8730	12470	12452.85	-1261	12943	12706	12453	12216	11963	12825	12335	53	3740	500	8720	10	1	10517817	1318	417.67	2.73	12	0.07	30.00	4588.00	22950	20230725	-45.40	10910	20240709	14.85	18060	-30.62	20240123	10910	14.85	20240709	22950	-45.40	20230725	10910	14.85	20240709	2.16	N	419080	500	52 억	N	N	N	N
105	20240715	091250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12310	-160	5	-1.28	38910020	3128	10.44	12470	12570	12300	16210	8730	12470	12439.26	266	12943	12706	12453	12216	11963	12825	12335	53	3740	500	8720	10	1	10517817	1295	410.33	2.68	12	0.03	30.00	4588.00	22950	20230725	-46.36	10910	20240709	12.83	18060	-31.84	20240123	10910	12.83	20240709	22950	-46.36	20230725	10910	12.83	20240709	2.16	N	419080	500	52 억	N	N	N	N
106	20240712	161240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12470	50	2	0.40	374723270	29957	51.84	12410	12690	12200	16140	8700	12420	12508.70	177	13026	12722	12466	12162	11906	12875	12315	53	3720	500	8690	10	1	10517817	1312	415.67	2.72	12	0.28	30.00	4588.00	22950	20230725	-45.66	10910	20240709	14.30	18060	-30.95	20240123	10910	14.30	20240709	22950	-45.66	20230725	10910	14.30	20240709	2.19	N	419080	500	52 억	N	N	N	N
107	20240712	151247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12540	120	2	0.97	370041650	29582	51.19	12410	12690	12200	16140	8700	12420	12509.01	190	13026	12722	12466	12162	11906	12875	12315	53	3720	500	8690	10	1	10517817	1319	418.00	2.73	12	0.28	30.00	4588.00	22950	20230725	-45.36	10910	20240709	14.94	18060	-30.56	20240123	10910	14.94	20240709	22950	-45.36	20230725	10910	14.94	20240709	2.19	N	419080	500	52 억	N	N	N	N
108	20240712	141251	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12450	30	2	0.24	257362150	20579	35.61	12410	12690	12200	16140	8700	12420	12506.06	446	13026	12722	12466	12162	11906	12875	12315	53	3720	500	8690	10	1	10517817	1309	415.00	2.71	12	0.20	30.00	4588.00	22950	20230725	-45.75	10910	20240709	14.12	18060	-31.06	20240123	10910	14.12	20240709	22950	-45.75	20230725	10910	14.12	20240709	2.19	N	419080	500	52 억	N	N	N	N
109	20240712	131245	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12450	30	2	0.24	230888820	18455	31.93	12410	12690	12200	16140	8700	12420	12510.91	768	13026	12722	12466	12162	11906	12875	12315	53	3720	500	8690	10	1	10517817	1309	415.00	2.71	12	0.18	30.00	4588.00	22950	20230725	-45.75	10910	20240709	14.12	18060	-31.06	20240123	10910	14.12	20240709	22950	-45.75	20230725	10910	14.12	20240709	2.19	N	419080	500	52 억	N	N	N	N
110	20240712	121246	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12590	170	2	1.37	176537520	14103	24.40	12410	12690	12200	16140	8700	12420	12517.73	866	13026	12722	12466	12162	11906	12875	12315	53	3720	500	8690	10	1	10517817	1324	419.67	2.74	12	0.13	30.00	4588.00	22950	20230725	-45.14	10910	20240709	15.40	18060	-30.29	20240123	10910	15.40	20240709	22950	-45.14	20230725	10910	15.40	20240709	2.19	N	419080	500	52 억	N	N	N	N
111	20240712	111242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12610	190	2	1.53	127242550	10171	17.60	12410	12690	12200	16140	8700	12420	12510.33	2248	13026	12722	12466	12162	11906	12875	12315	53	3720	500	8690	10	1	10517817	1326	420.33	2.75	12	0.10	30.00	4588.00	22950	20230725	-45.05	10910	20240709	15.58	18060	-30.18	20240123	10910	15.58	20240709	22950	-45.05	20230725	10910	15.58	20240709	2.19	N	419080	500	52 억	N	N	N	N
112	20240712	101244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12580	160	2	1.29	79173190	6358	11.00	12410	12580	12200	16140	8700	12420	12452.53	1326	13026	12722	12466	12162	11906	12875	12315	53	3720	500	8690	10	1	10517817	1323	419.33	2.74	12	0.06	30.00	4588.00	22950	20230725	-45.19	10910	20240709	15.31	18060	-30.34	20240123	10910	15.31	20240709	22950	-45.19	20230725	10910	15.31	20240709	2.19	N	419080	500	52 억	N	N	N	N
113	20240712	091241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12440	20	2	0.16	22874740	1851	3.20	12410	12440	12200	16140	8700	12420	12358.04	674	13026	12722	12466	12162	11906	12875	12315	53	3720	500	8690	10	1	10517817	1308	414.67	2.71	12	0.02	30.00	4588.00	22950	20230725	-45.80	10910	20240709	14.02	18060	-31.12	20240123	10910	14.02	20240709	22950	-45.80	20230725	10910	14.02	20240709	2.19	N	419080	500	52 억	N	N	N	N
114	20240711	161235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12420	120	2	0.98	717729790	57509	64.49	12270	12770	12210	15990	8610	12300	12480.30	-6062	12960	12630	12050	11720	11140	12795	11885	53	3690	500	8610	10	1	10517817	1306	414.00	2.71	12	0.55	30.00	4588.00	23900	20230705	-48.03	10910	20240709	13.84	18060	-31.23	20240123	10910	13.84	20240709	22950	-45.88	20230725	10910	13.84	20240709	2.16	N	419080	500	52 억	N	N	N	N
115	20240711	151243	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12370	70	2	0.57	686144760	54956	61.63	12270	12770	12210	15990	8610	12300	12485.35	-7445	12960	12630	12050	11720	11140	12795	11885	53	3690	500	8610	10	1	10517817	1301	412.33	2.70	12	0.52	30.00	4588.00	23900	20230705	-48.24	10910	20240709	13.38	18060	-31.51	20240123	10910	13.38	20240709	22950	-46.10	20230725	10910	13.38	20240709	2.16	N	419080	500	52 억	N	N	N	N
116	20240711	141244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12450	150	2	1.22	610567180	48854	54.79	12270	12770	12210	15990	8610	12300	12497.79	-9228	12960	12630	12050	11720	11140	12795	11885	53	3690	500	8610	10	1	10517817	1309	415.00	2.71	12	0.46	30.00	4588.00	23900	20230705	-47.91	10910	20240709	14.12	18060	-31.06	20240123	10910	14.12	20240709	22950	-45.75	20230725	10910	14.12	20240709	2.16	N	419080	500	52 억	N	N	N	N
117	20240711	131241	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12700	400	2	3.25	450665000	36016	40.39	12270	12770	12210	15990	8610	12300	12512.91	-5737	12960	12630	12050	11720	11140	12795	11885	53	3690	500	8610	10	1	10517817	1336	423.33	2.77	12	0.34	30.00	4588.00	23900	20230705	-46.86	10910	20240709	16.41	18060	-29.68	20240123	10910	16.41	20240709	22950	-44.66	20230725	10910	16.41	20240709	2.16	N	419080	500	52 억	N	N	N	N
118	20240711	121239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12510	210	2	1.71	276611920	22254	24.96	12270	12510	12210	15990	8610	12300	12429.76	-6239	12960	12630	12050	11720	11140	12795	11885	53	3690	500	8610	10	1	10517817	1316	417.00	2.73	12	0.21	30.00	4588.00	23900	20230705	-47.66	10910	20240709	14.67	18060	-30.73	20240123	10910	14.67	20240709	22950	-45.49	20230725	10910	14.67	20240709	2.16	N	419080	500	52 억	N	N	N	N
119	20240711	111236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12450	150	2	1.22	151961840	12270	13.76	12270	12470	12210	15990	8610	12300	12384.83	-2743	12960	12630	12050	11720	11140	12795	11885	53	3690	500	8610	10	1	10517817	1309	415.00	2.71	12	0.12	30.00	4588.00	23900	20230705	-47.91	10910	20240709	14.12	18060	-31.06	20240123	10910	14.12	20240709	22950	-45.75	20230725	10910	14.12	20240709	2.16	N	419080	500	52 억	N	N	N	N
120	20240711	101239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12390	90	2	0.73	97277150	7859	8.81	12270	12470	12210	15990	8610	12300	12377.80	-1461	12960	12630	12050	11720	11140	12795	11885	53	3690	500	8610	10	1	10517817	1303	413.00	2.70	12	0.07	30.00	4588.00	23900	20230705	-48.16	10910	20240709	13.57	18060	-31.40	20240123	10910	13.57	20240709	22950	-46.01	20230725	10910	13.57	20240709	2.16	N	419080	500	52 억	N	N	N	N
121	20240711	091236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12420	120	2	0.98	34436250	2780	3.12	12270	12420	12210	15990	8610	12300	12387.14	-575	12960	12630	12050	11720	11140	12795	11885	53	3690	500	8610	10	1	10517817	1306	414.00	2.71	12	0.03	30.00	4588.00	23900	20230705	-48.03	10910	20240709	13.84	18060	-31.23	20240123	10910	13.84	20240709	22950	-45.88	20230725	10910	13.84	20240709	2.16	N	419080	500	52 억	N	N	N	N
122	20240710	161229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12300	830	2	7.24	1081603840	89138	179.86	11730	12380	11470	14910	8030	11470	12134.01	-1527	12110	11790	11350	11030	10590	11950	11190	53	3440	500	8020	10	1	10517817	1294	410.00	2.68	12	0.85	30.00	4588.00	23900	20230705	-48.54	10910	20240709	12.74	18060	-31.89	20240123	10910	12.74	20240709	22950	-46.41	20230725	10910	12.74	20240709	2.17	N	419080	500	52 억	N	N	N	N
123	20240710	151236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12300	830	2	7.24	1071685340	88332	178.23	11730	12380	11470	14910	8030	11470	12132.47	-1551	12110	11790	11350	11030	10590	11950	11190	53	3440	500	8020	10	1	10517817	1294	410.00	2.68	12	0.84	30.00	4588.00	23900	20230705	-48.54	10910	20240709	12.74	18060	-31.89	20240123	10910	12.74	20240709	22950	-46.41	20230725	10910	12.74	20240709	2.17	N	419080	500	52 억	N	N	N	N
124	20240710	141235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12270	800	2	6.97	979204990	80779	162.99	11730	12380	11470	14910	8030	11470	12122.02	623	12110	11790	11350	11030	10590	11950	11190	53	3440	500	8020	10	1	10517817	1291	409.00	2.67	12	0.77	30.00	4588.00	23900	20230705	-48.66	10910	20240709	12.47	18060	-32.06	20240123	10910	12.47	20240709	22950	-46.54	20230725	10910	12.47	20240709	2.17	N	419080	500	52 억	N	N	N	N
125	20240710	131235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12290	820	2	7.15	731029510	60615	122.31	11730	12300	11470	14910	8030	11470	12060.21	6528	12110	11790	11350	11030	10590	11950	11190	53	3440	500	8020	10	1	10517817	1293	409.67	2.68	12	0.58	30.00	4588.00	23900	20230705	-48.58	10910	20240709	12.65	18060	-31.95	20240123	10910	12.65	20240709	22950	-46.45	20230725	10910	12.65	20240709	2.17	N	419080	500	52 억	N	N	N	N
126	20240710	121231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12150	680	2	5.93	507679830	42309	85.37	11730	12250	11470	14910	8030	11470	11999.33	-2643	12110	11790	11350	11030	10590	11950	11190	53	3440	500	8020	10	1	10517817	1278	405.00	2.65	12	0.40	30.00	4588.00	23900	20230705	-49.16	10910	20240709	11.37	18060	-32.72	20240123	10910	11.37	20240709	22950	-47.06	20230725	10910	11.37	20240709	2.17	N	419080	500	52 억	N	N	N	N
127	20240710	111233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12080	610	2	5.32	445893920	37206	75.07	11730	12250	11470	14910	8030	11470	11984.46	-3614	12110	11790	11350	11030	10590	11950	11190	53	3440	500	8020	10	1	10517817	1271	402.67	2.63	12	0.35	30.00	4588.00	23900	20230705	-49.46	10910	20240709	10.72	18060	-33.11	20240123	10910	10.72	20240709	22950	-47.36	20230725	10910	10.72	20240709	2.17	N	419080	500	52 억	N	N	N	N
128	20240710	101229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12010	540	2	4.71	388448380	32446	65.47	11730	12250	11470	14910	8030	11470	11972.15	-5423	12110	11790	11350	11030	10590	11950	11190	53	3440	500	8020	10	1	10517817	1263	400.33	2.62	12	0.31	30.00	4588.00	23900	20230705	-49.75	10910	20240709	10.08	18060	-33.50	20240123	10910	10.08	20240709	22950	-47.67	20230725	10910	10.08	20240709	2.17	N	419080	500	52 억	N	N	N	N
129	20240710	091235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11860	390	2	3.40	102718430	8764	17.68	11730	11860	11470	14910	8030	11470	11720.50	-946	12110	11790	11350	11030	10590	11950	11190	53	3440	500	8020	10	1	10517817	1247	395.33	2.59	12	0.08	30.00	4588.00	23900	20230705	-50.38	10910	20240709	8.71	18060	-34.33	20240123	10910	8.71	20240709	22950	-48.32	20230725	10910	8.71	20240709	2.17	N	419080	500	52 억	N	N	N	N
130	20240709	161226	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11470	430	2	3.89	567608310	49560	92.48	11070	11670	10910	14350	7730	11040	11452.95	6615	11626	11332	11136	10842	10646	11235	10745	53	3310	500	7720	10	1	10517817	1206	382.33	2.50	12	0.47	30.00	4588.00	23900	20230705	-52.01	10910	20240709	5.13	18060	-36.49	20240123	10910	5.13	20240709	22950	-50.02	20230725	10910	5.13	20240709	2.22	N	419080	500	52 억	N	N	N	N
131	20240709	151233	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11470	430	2	3.89	545912040	47659	88.93	11070	11670	10910	14350	7730	11040	11454.54	6337	11626	11332	11136	10842	10646	11235	10745	53	3310	500	7720	10	1	10517817	1206	382.33	2.50	12	0.45	30.00	4588.00	23900	20230705	-52.01	10910	20240709	5.13	18060	-36.49	20240123	10910	5.13	20240709	22950	-50.02	20230725	10910	5.13	20240709	2.22	N	419080	500	52 억	N	N	N	N
132	20240709	141233	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11470	430	2	3.89	509878360	44515	83.06	11070	11670	10910	14350	7730	11040	11454.08	7314	11626	11332	11136	10842	10646	11235	10745	53	3310	500	7720	10	1	10517817	1206	382.33	2.50	12	0.42	30.00	4588.00	23900	20230705	-52.01	10910	20240709	5.13	18060	-36.49	20240123	10910	5.13	20240709	22950	-50.02	20230725	10910	5.13	20240709	2.22	N	419080	500	52 억	N	N	N	N
133	20240709	131237	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11460	420	2	3.80	462034450	40343	75.28	11070	11670	10910	14350	7730	11040	11452.65	8245	11626	11332	11136	10842	10646	11235	10745	53	3310	500	7720	10	1	10517817	1205	382.00	2.50	12	0.38	30.00	4588.00	23900	20230705	-52.05	10910	20240709	5.04	18060	-36.54	20240123	10910	5.04	20240709	22950	-50.07	20230725	10910	5.04	20240709	2.22	N	419080	500	52 억	N	N	N	N
134	20240709	121238	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11570	530	2	4.80	405644380	35436	66.12	11070	11670	10910	14350	7730	11040	11447.24	9228	11626	11332	11136	10842	10646	11235	10745	53	3310	500	7720	10	1	10517817	1217	385.67	2.52	12	0.34	30.00	4588.00	23900	20230705	-51.59	10910	20240709	6.05	18060	-35.94	20240123	10910	6.05	20240709	22950	-49.59	20230725	10910	6.05	20240709	2.22	N	419080	500	52 억	N	N	N	N
135	20240709	111239	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11400	360	2	3.26	339114930	29630	55.29	11070	11670	10910	14350	7730	11040	11444.99	10302	11626	11332	11136	10842	10646	11235	10745	53	3310	500	7720	10	1	10517817	1199	380.00	2.48	12	0.28	30.00	4588.00	23900	20230705	-52.30	10910	20240709	4.49	18060	-36.88	20240123	10910	4.49	20240709	22950	-50.33	20230725	10910	4.49	20240709	2.22	N	419080	500	52 억	N	N	N	N
136	20240709	101233	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11590	550	2	4.98	247483760	21593	40.29	11070	11670	10910	14350	7730	11040	11461.30	10239	11626	11332	11136	10842	10646	11235	10745	53	3310	500	7720	10	1	10517817	1219	386.33	2.53	12	0.21	30.00	4588.00	23900	20230705	-51.51	10910	20240709	6.23	18060	-35.83	20240123	10910	6.23	20240709	22950	-49.50	20230725	10910	6.23	20240709	2.22	N	419080	500	52 억	N	N	N	N
137	20240709	091231	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11370	330	2	2.99	53509230	4757	8.88	11070	11370	10910	14350	7730	11040	11248.52	3779	11626	11332	11136	10842	10646	11235	10745	53	3310	500	7720	10	1	10517817	1196	379.00	2.48	12	0.05	30.00	4588.00	23900	20230705	-52.43	10910	20240709	4.22	18060	-37.04	20240123	10910	4.22	20240709	22950	-50.46	20230725	10910	4.22	20240709	2.22	N	419080	500	52 억	N	N	N	N
138	20240708	161223	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11040	-350	5	-3.07	593153980	53290	94.91	11310	11430	10940	14800	7980	11390	11131.20	-21380	11943	11666	11523	11246	11103	11595	11175	53	3410	500	7970	10	1	10517817	1161	368.00	2.41	12	0.51	30.00	4588.00	24300	20230630	-54.57	10940	20240708	0.91	18060	-38.87	20240123	10940	0.91	20240708	22950	-51.90	20230725	10940	0.91	20240708	2.22	N	419080	500	52 억	N	N	N	N
139	20240708	151226	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11080	-310	5	-2.72	572282430	51400	91.55	11310	11430	10940	14800	7980	11390	11133.90	-21313	11943	11666	11523	11246	11103	11595	11175	53	3410	500	7970	10	1	10517817	1165	369.33	2.41	12	0.49	30.00	4588.00	24300	20230630	-54.40	10940	20240708	1.28	18060	-38.65	20240123	10940	1.28	20240708	22950	-51.72	20230725	10940	1.28	20240708	2.22	N	419080	500	52 억	N	N	N	N
140	20240708	141228	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11070	-320	5	-2.81	514141230	46136	82.17	11310	11430	10940	14800	7980	11390	11144.04	-20700	11943	11666	11523	11246	11103	11595	11175	53	3410	500	7970	10	1	10517817	1164	369.00	2.41	12	0.44	30.00	4588.00	24300	20230630	-54.44	10940	20240708	1.19	18060	-38.70	20240123	10940	1.19	20240708	22950	-51.76	20230725	10940	1.19	20240708	2.22	N	419080	500	52 억	N	N	N	N
141	20240708	131223	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11160	-230	5	-2.02	278007430	24759	44.10	11310	11430	11110	14800	7980	11390	11228.54	-12856	11943	11666	11523	11246	11103	11595	11175	53	3410	500	7970	10	1	10517817	1174	372.00	2.43	12	0.24	30.00	4588.00	24300	20230630	-54.07	11110	20240708	0.45	18060	-38.21	20240123	11110	0.45	20240708	22950	-51.37	20230725	11110	0.45	20240708	2.22	N	419080	500	52 억	N	N	N	N
142	20240708	121225	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11240	-150	5	-1.32	189543580	16846	30.00	11310	11430	11150	14800	7980	11390	11251.55	-7641	11943	11666	11523	11246	11103	11595	11175	53	3410	500	7970	10	1	10517817	1182	374.67	2.45	12	0.16	30.00	4588.00	24300	20230630	-53.74	11150	20240708	0.81	18060	-37.76	20240123	11150	0.81	20240708	22950	-51.02	20230725	11150	0.81	20240708	2.22	N	419080	500	52 억	N	N	N	N
143	20240708	111223	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11250	-140	5	-1.23	144875320	12864	22.91	11310	11430	11150	14800	7980	11390	11262.07	-6049	11943	11666	11523	11246	11103	11595	11175	53	3410	500	7970	10	1	10517817	1183	375.00	2.45	12	0.12	30.00	4588.00	24300	20230630	-53.70	11150	20240708	0.90	18060	-37.71	20240123	11150	0.90	20240708	22950	-50.98	20230725	11150	0.90	20240708	2.22	N	419080	500	52 억	N	N	N	N
144	20240708	101222	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11260	-130	5	-1.14	75588780	6691	11.92	11310	11430	11150	14800	7980	11390	11297.08	-3001	11943	11666	11523	11246	11103	11595	11175	53	3410	500	7970	10	1	10517817	1184	375.33	2.45	12	0.06	30.00	4588.00	24300	20230630	-53.66	11150	20240708	0.99	18060	-37.65	20240123	11150	0.99	20240708	22950	-50.94	20230725	11150	0.99	20240708	2.22	N	419080	500	52 억	N	N	N	N
145	20240708	091222	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	11420	30	2	0.26	11344580	1001	1.78	11310	11420	11310	14800	7980	11390	11333.25	76	11943	11666	11523	11246	11103	11595	11175	53	3410	500	7970	10	1	10517817	1201	380.67	2.49	12	0.01	30.00	4588.00	24300	20230630	-53.00	11310	20240708	0.97	18060	-36.77	20240123	11310	0.97	20240708	22950	-50.24	20230725	11310	0.97	20240708	2.22	N	419080	500	52 억	N	N	N	N
146	20240705	161216	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11390	-290	5	-2.48	647139290	56135	306.48	11680	11800	11380	15180	8180	11680	11528.27	-9342	11933	11806	11673	11546	11413	11870	11610	53	3500	500	8170	10	1	10517817	1198	379.67	2.48	12	0.53	30.00	4588.00	25000	20230629	-54.44	11320	20231117	0.62	18060	-36.93	20240123	11380	0.09	20240705	23900	-52.34	20230705	11320	0.62	20231117	2.22	N	419080	500	52 억	N	N	N	N
147	20240705	151220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11410	-270	5	-2.31	607282650	52637	287.38	11680	11800	11410	15180	8180	11680	11537.18	-9224	11933	11806	11673	11546	11413	11870	11610	53	3500	500	8170	10	1	10517817	1200	380.33	2.49	12	0.50	30.00	4588.00	25000	20230629	-54.36	11320	20231117	0.80	18060	-36.82	20240123	11410	0.00	20240705	23900	-52.26	20230705	11320	0.80	20231117	2.22	N	419080	500	52 억	N	N	N	N
148	20240705	141222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11500	-180	5	-1.54	483554550	41812	228.28	11680	11800	11450	15180	8180	11680	11564.97	-6360	11933	11806	11673	11546	11413	11870	11610	53	3500	500	8170	10	1	10517817	1210	383.33	2.51	12	0.40	30.00	4588.00	25000	20230629	-54.00	11320	20231117	1.59	18060	-36.32	20240123	11450	0.44	20240705	23900	-51.88	20230705	11320	1.59	20231117	2.22	N	419080	500	52 억	N	N	N	N
149	20240705	131219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11560	-120	5	-1.03	375803600	32452	177.18	11680	11800	11470	15180	8180	11680	11580.29	-19	11933	11806	11673	11546	11413	11870	11610	53	3500	500	8170	10	1	10517817	1216	385.33	2.52	12	0.31	30.00	4588.00	25000	20230629	-53.76	11320	20231117	2.12	18060	-35.99	20240123	11470	0.78	20240705	23900	-51.63	20230705	11320	2.12	20231117	2.22	N	419080	500	52 억	N	N	N	N
150	20240705	121220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11590	-90	5	-0.77	358483660	30955	169.01	11680	11800	11470	15180	8180	11680	11580.80	169	11933	11806	11673	11546	11413	11870	11610	53	3500	500	8170	10	1	10517817	1219	386.33	2.53	12	0.29	30.00	4588.00	25000	20230629	-53.64	11320	20231117	2.39	18060	-35.83	20240123	11470	1.05	20240705	23900	-51.51	20230705	11320	2.39	20231117	2.22	N	419080	500	52 억	N	N	N	N
151	20240705	111216	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11590	-90	5	-0.77	262276140	22595	123.36	11680	11800	11510	15180	8180	11680	11607.71	4363	11933	11806	11673	11546	11413	11870	11610	53	3500	500	8170	10	1	10517817	1219	386.33	2.53	12	0.21	30.00	4588.00	25000	20230629	-53.64	11320	20231117	2.39	18060	-35.83	20240123	11510	0.70	20240705	23900	-51.51	20230705	11320	2.39	20231117	2.22	N	419080	500	52 억	N	N	N	N
152	20240705	101216	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11670	-10	5	-0.09	183003500	15752	86.00	11680	11800	11510	15180	8180	11680	11617.79	6160	11933	11806	11673	11546	11413	11870	11610	53	3500	500	8170	10	1	10517817	1227	389.00	2.54	12	0.15	30.00	4588.00	25000	20230629	-53.32	11320	20231117	3.09	18060	-35.38	20240123	11510	1.39	20240705	23900	-51.17	20230705	11320	3.09	20231117	2.22	N	419080	500	52 억	N	N	N	N
153	20240705	091219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11600	-80	5	-0.68	49415520	4260	23.26	11680	11800	11510	15180	8180	11680	11599.89	718	11933	11806	11673	11546	11413	11870	11610	53	3500	500	8170	10	1	10517817	1220	386.67	2.53	12	0.04	30.00	4588.00	25000	20230629	-53.60	11320	20231117	2.47	18060	-35.77	20240123	11510	0.78	20240705	23900	-51.46	20230705	11320	2.47	20231117	2.22	N	419080	500	52 억	N	N	N	N
154	20240704	161212	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11680	0	3	0.00	213307140	18316	110.92	11600	11800	11540	15180	8180	11680	11645.93	-1569	12146	11912	11756	11522	11366	11835	11445	53	3500	500	8170	10	1	10517817	1228	389.33	2.55	12	0.17	30.00	4588.00	25000	20230629	-53.28	11320	20231117	3.18	18060	-35.33	20240123	11540	1.21	20240704	23900	-51.13	20230705	11320	3.18	20231117	2.28	N	419080	500	52 억	N	N	N	N
155	20240704	151217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11640	-40	5	-0.34	200185010	17187	104.08	11600	11800	11540	15180	8180	11680	11647.47	-1541	12146	11912	11756	11522	11366	11835	11445	53	3500	500	8170	10	1	10517817	1224	388.00	2.54	12	0.16	30.00	4588.00	25000	20230629	-53.44	11320	20231117	2.83	18060	-35.55	20240123	11540	0.87	20240704	23900	-51.30	20230705	11320	2.83	20231117	2.28	N	419080	500	52 억	N	N	N	N
156	20240704	141215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11670	-10	5	-0.09	141957530	12207	73.92	11600	11800	11540	15180	8180	11680	11629.19	-944	12146	11912	11756	11522	11366	11835	11445	53	3500	500	8170	10	1	10517817	1227	389.00	2.54	12	0.12	30.00	4588.00	25000	20230629	-53.32	11320	20231117	3.09	18060	-35.38	20240123	11540	1.13	20240704	23900	-51.17	20230705	11320	3.09	20231117	2.28	N	419080	500	52 억	N	N	N	N
157	20240704	131215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11690	10	2	0.09	127816570	10993	66.57	11600	11800	11540	15180	8180	11680	11627.09	-675	12146	11912	11756	11522	11366	11835	11445	53	3500	500	8170	10	1	10517817	1230	389.67	2.55	12	0.10	30.00	4588.00	25000	20230629	-53.24	11320	20231117	3.27	18060	-35.27	20240123	11540	1.30	20240704	23900	-51.09	20230705	11320	3.27	20231117	2.28	N	419080	500	52 억	N	N	N	N
158	20240704	121215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11690	10	2	0.09	114560520	9854	59.67	11600	11800	11540	15180	8180	11680	11625.79	-519	12146	11912	11756	11522	11366	11835	11445	53	3500	500	8170	10	1	10517817	1230	389.67	2.55	12	0.09	30.00	4588.00	25000	20230629	-53.24	11320	20231117	3.27	18060	-35.27	20240123	11540	1.30	20240704	23900	-51.09	20230705	11320	3.27	20231117	2.28	N	419080	500	52 억	N	N	N	N
159	20240704	111213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11680	0	3	0.00	100469420	8647	52.36	11600	11800	11540	15180	8180	11680	11618.99	-315	12146	11912	11756	11522	11366	11835	11445	53	3500	500	8170	10	1	10517817	1228	389.33	2.55	12	0.08	30.00	4588.00	25000	20230629	-53.28	11320	20231117	3.18	18060	-35.33	20240123	11540	1.21	20240704	23900	-51.13	20230705	11320	3.18	20231117	2.28	N	419080	500	52 억	N	N	N	N
160	20240704	101214	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11750	70	2	0.60	81245960	7001	42.40	11600	11750	11540	15180	8180	11680	11604.91	-206	12146	11912	11756	11522	11366	11835	11445	53	3500	500	8170	10	1	10517817	1236	391.67	2.56	12	0.07	30.00	4588.00	25000	20230629	-53.00	11320	20231117	3.80	18060	-34.94	20240123	11540	1.82	20240704	23900	-50.84	20230705	11320	3.80	20231117	2.28	N	419080	500	52 억	N	N	N	N
161	20240704	091216	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11710	30	2	0.26	11055930	951	5.76	11600	11750	11600	15180	8180	11680	11625.58	277	12146	11912	11756	11522	11366	11835	11445	53	3500	500	8170	10	1	10517817	1232	390.33	2.55	12	0.01	30.00	4588.00	25000	20230629	-53.16	11320	20231117	3.45	18060	-35.16	20240123	11600	0.95	20240704	23900	-51.00	20230705	11320	3.45	20231117	2.28	N	419080	500	52 억	N	N	N	N
162	20240703	161209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11680	-120	5	-1.02	192101590	16364	47.49	11810	11990	11600	15340	8260	11800	11739.32	-4175	12466	12132	11916	11582	11366	12025	11475	53	3540	500	8260	10	1	10517817	1228	389.33	2.55	12	0.16	30.00	4588.00	25000	20230629	-53.28	11320	20231117	3.18	18060	-35.33	20240123	11600	0.69	20240703	23900	-51.13	20230705	11320	3.18	20231117	2.31	N	419080	500	52 억	N	N	N	N
163	20240703	151213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11680	-120	5	-1.02	183854060	15658	45.44	11810	11990	11600	15340	8260	11800	11741.86	-4045	12466	12132	11916	11582	11366	12025	11475	53	3540	500	8260	10	1	10517817	1228	389.33	2.55	12	0.15	30.00	4588.00	25000	20230629	-53.28	11320	20231117	3.18	18060	-35.33	20240123	11600	0.69	20240703	23900	-51.13	20230705	11320	3.18	20231117	2.31	N	419080	500	52 억	N	N	N	N
164	20240703	141213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11810	10	2	0.08	147016600	12520	36.34	11810	11990	11600	15340	8260	11800	11742.54	-3490	12466	12132	11916	11582	11366	12025	11475	53	3540	500	8260	10	1	10517817	1242	393.67	2.57	12	0.12	30.00	4588.00	25000	20230629	-52.76	11320	20231117	4.33	18060	-34.61	20240123	11600	1.81	20240703	23900	-50.59	20230705	11320	4.33	20231117	2.31	N	419080	500	52 억	N	N	N	N
165	20240703	131212	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11730	-70	5	-0.59	126103330	10736	31.16	11810	11990	11600	15340	8260	11800	11745.84	-3490	12466	12132	11916	11582	11366	12025	11475	53	3540	500	8260	10	1	10517817	1234	391.00	2.56	12	0.10	30.00	4588.00	25000	20230629	-53.08	11320	20231117	3.62	18060	-35.05	20240123	11600	1.12	20240703	23900	-50.92	20230705	11320	3.62	20231117	2.31	N	419080	500	52 억	N	N	N	N
166	20240703	121211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11730	-70	5	-0.59	118320440	10072	29.23	11810	11990	11600	15340	8260	11800	11747.46	-3378	12466	12132	11916	11582	11366	12025	11475	53	3540	500	8260	10	1	10517817	1234	391.00	2.56	12	0.10	30.00	4588.00	25000	20230629	-53.08	11320	20231117	3.62	18060	-35.05	20240123	11600	1.12	20240703	23900	-50.92	20230705	11320	3.62	20231117	2.31	N	419080	500	52 억	N	N	N	N
167	20240703	111214	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11710	-90	5	-0.76	88520520	7525	21.84	11810	11990	11600	15340	8260	11800	11763.52	-2872	12466	12132	11916	11582	11366	12025	11475	53	3540	500	8260	10	1	10517817	1232	390.33	2.55	12	0.07	30.00	4588.00	25000	20230629	-53.16	11320	20231117	3.45	18060	-35.16	20240123	11600	0.95	20240703	23900	-51.00	20230705	11320	3.45	20231117	2.31	N	419080	500	52 억	N	N	N	N
168	20240703	101214	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11780	-20	5	-0.17	47185350	3992	11.59	11810	11990	11730	15340	8260	11800	11819.98	-1300	12466	12132	11916	11582	11366	12025	11475	53	3540	500	8260	10	1	10517817	1239	392.67	2.57	12	0.04	30.00	4588.00	25000	20230629	-52.88	11320	20231117	4.06	18060	-34.77	20240123	11620	1.38	20240531	23900	-50.71	20230705	11320	4.06	20231117	2.31	N	419080	500	52 억	N	N	N	N
169	20240703	091210	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11950	150	2	1.27	5250610	439	1.27	11810	11990	11810	15340	8260	11800	11960.39	-132	12466	12132	11916	11582	11366	12025	11475	53	3540	500	8260	10	1	10517817	1257	398.33	2.60	12	0.00	30.00	4588.00	25000	20230629	-52.20	11320	20231117	5.57	18060	-33.83	20240123	11620	2.84	20240531	23900	-50.00	20230705	11320	5.57	20231117	2.31	N	419080	500	52 억	N	N	N	N
170	20240702	161206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11800	-360	5	-2.96	403464240	33954	111.09	12130	12250	11700	15800	8520	12160	11882.67	-5267	12586	12372	12076	11862	11566	12480	11970	53	3640	500	8510	10	1	10517817	1241	393.33	2.57	12	0.32	30.00	4588.00	25000	20230629	-52.80	11320	20231117	4.24	18060	-34.66	20240123	11620	1.55	20240531	23900	-50.63	20230705	11320	4.24	20231117	2.30	N	419080	500	52 억	N	N	N	N
171	20240702	151209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11960	-200	5	-1.64	370063140	31125	101.84	12130	12250	11700	15800	8520	12160	11889.58	-4898	12586	12372	12076	11862	11566	12480	11970	53	3640	500	8510	10	1	10517817	1258	398.67	2.61	12	0.30	30.00	4588.00	25000	20230629	-52.16	11320	20231117	5.65	18060	-33.78	20240123	11620	2.93	20240531	23900	-49.96	20230705	11320	5.65	20231117	2.30	N	419080	500	52 억	N	N	N	N
172	20240702	141210	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12020	-140	5	-1.15	332023520	27950	91.45	12130	12250	11700	15800	8520	12160	11879.20	-4557	12586	12372	12076	11862	11566	12480	11970	53	3640	500	8510	10	1	10517817	1264	400.67	2.62	12	0.27	30.00	4588.00	25000	20230629	-51.92	11320	20231117	6.18	18060	-33.44	20240123	11620	3.44	20240531	23900	-49.71	20230705	11320	6.18	20231117	2.30	N	419080	500	52 억	N	N	N	N
173	20240702	131210	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11830	-330	5	-2.71	274602890	23112	75.62	12130	12250	11700	15800	8520	12160	11881.40	-6119	12586	12372	12076	11862	11566	12480	11970	53	3640	500	8510	10	1	10517817	1244	394.33	2.58	12	0.22	30.00	4588.00	25000	20230629	-52.68	11320	20231117	4.51	18060	-34.50	20240123	11620	1.81	20240531	23900	-50.50	20230705	11320	4.51	20231117	2.30	N	419080	500	52 억	N	N	N	N
174	20240702	121210	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11840	-320	5	-2.63	220372280	18510	60.56	12130	12250	11700	15800	8520	12160	11905.58	-4763	12586	12372	12076	11862	11566	12480	11970	53	3640	500	8510	10	1	10517817	1245	394.67	2.58	12	0.18	30.00	4588.00	25000	20230629	-52.64	11320	20231117	4.59	18060	-34.44	20240123	11620	1.89	20240531	23900	-50.46	20230705	11320	4.59	20231117	2.30	N	419080	500	52 억	N	N	N	N
175	20240702	111209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11800	-360	5	-2.96	170046240	14244	46.60	12130	12250	11700	15800	8520	12160	11938.10	-4944	12586	12372	12076	11862	11566	12480	11970	53	3640	500	8510	10	1	10517817	1241	393.33	2.57	12	0.14	30.00	4588.00	25000	20230629	-52.80	11320	20231117	4.24	18060	-34.66	20240123	11620	1.55	20240531	23900	-50.63	20230705	11320	4.24	20231117	2.30	N	419080	500	52 억	N	N	N	N
176	20240702	101208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11920	-240	5	-1.97	120204760	10007	32.74	12130	12250	11800	15800	8520	12160	12012.07	-5243	12586	12372	12076	11862	11566	12480	11970	53	3640	500	8510	10	1	10517817	1254	397.33	2.60	12	0.10	30.00	4588.00	25000	20230629	-52.32	11320	20231117	5.30	18060	-34.00	20240123	11620	2.58	20240531	23900	-50.13	20230705	11320	5.30	20231117	2.30	N	419080	500	52 억	N	N	N	N
177	20240702	091209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12250	90	2	0.74	6763800	558	1.83	12130	12250	12060	15800	8520	12160	12121.51	-47	12586	12372	12076	11862	11566	12480	11970	53	3640	500	8510	10	1	10517817	1288	408.33	2.67	12	0.01	30.00	4588.00	25000	20230629	-51.00	11320	20231117	8.22	18060	-32.17	20240123	11620	5.42	20240531	23900	-48.74	20230705	11320	8.22	20231117	2.30	N	419080	500	52 억	N	N	N	N
178	20240701	161204	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12160	220	2	1.84	367347730	30564	174.67	11940	12290	11780	15520	8360	11940	12018.95	-14502	12100	12020	11890	11810	11680	12060	11850	53	3580	500	8350	10	1	10517817	1279	405.33	2.65	12	0.29	30.00	4588.00	25000	20230629	-51.36	11320	20231117	7.42	18060	-32.67	20240123	11620	4.65	20240531	23900	-49.12	20230705	11320	7.42	20231117	2.31	N	419080	500	52 억	N	N	N	N
179	20240701	151207	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	12000	60	2	0.50	363860320	30276	173.03	11940	12290	11780	15520	8360	11940	12018.11	-14451	12100	12020	11890	11810	11680	12060	11850	53	3580	500	8350	10	1	10517817	1262	400.00	2.62	12	0.29	30.00	4588.00	25000	20230629	-52.00	11320	20231117	6.01	18060	-33.55	20240123	11620	3.27	20240531	23900	-49.79	20230705	11320	6.01	20231117	2.31	N	419080	500	52 억	N	N	N	N
180	20240701	141205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11790	-150	5	-1.26	140251970	11802	67.45	11940	12090	11780	15520	8360	11940	11883.75	-6832	12100	12020	11890	11810	11680	12060	11850	53	3580	500	8350	10	1	10517817	1240	393.00	2.57	12	0.11	30.00	4588.00	25000	20230629	-52.84	11320	20231117	4.15	18060	-34.72	20240123	11620	1.46	20240531	23900	-50.67	20230705	11320	4.15	20231117	2.31	N	419080	500	52 억	N	N	N	N
181	20240701	131205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11800	-140	5	-1.17	116302400	9774	55.86	11940	12090	11780	15520	8360	11940	11899.16	-5065	12100	12020	11890	11810	11680	12060	11850	53	3580	500	8350	10	1	10517817	1241	393.33	2.57	12	0.09	30.00	4588.00	25000	20230629	-52.80	11320	20231117	4.24	18060	-34.66	20240123	11620	1.55	20240531	23900	-50.63	20230705	11320	4.24	20231117	2.31	N	419080	500	52 억	N	N	N	N
182	20240701	121208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11910	-30	5	-0.25	87273080	7318	41.82	11940	12090	11780	15520	8360	11940	11925.81	-3028	12100	12020	11890	11810	11680	12060	11850	53	3580	500	8350	10	1	10517817	1253	397.00	2.60	12	0.07	30.00	4588.00	25000	20230629	-52.36	11320	20231117	5.21	18060	-34.05	20240123	11620	2.50	20240531	23900	-50.17	20230705	11320	5.21	20231117	2.31	N	419080	500	52 억	N	N	N	N
183	20240701	111202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11900	-40	5	-0.34	61933050	5179	29.60	11940	12090	11780	15520	8360	11940	11958.50	-1349	12100	12020	11890	11810	11680	12060	11850	53	3580	500	8350	10	1	10517817	1252	396.67	2.59	12	0.05	30.00	4588.00	25000	20230629	-52.40	11320	20231117	5.12	18060	-34.11	20240123	11620	2.41	20240531	23900	-50.21	20230705	11320	5.12	20231117	2.31	N	419080	500	52 억	N	N	N	N
184	20240701	101201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11990	50	2	0.42	21853750	1824	10.42	11940	12090	11780	15520	8360	11940	11981.22	36	12100	12020	11890	11810	11680	12060	11850	53	3580	500	8350	10	1	10517817	1261	399.67	2.61	12	0.02	30.00	4588.00	25000	20230629	-52.04	11320	20231117	5.92	18060	-33.61	20240123	11620	3.18	20240531	23900	-49.83	20230705	11320	5.92	20231117	2.31	N	419080	500	52 억	N	N	N	N
185	20240701	091159	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	11990	50	2	0.42	4035870	336	1.92	11940	12090	11780	15520	8360	11940	12011.52	-49	12100	12020	11890	11810	11680	12060	11850	53	3580	500	8350	10	1	10517817	1261	399.67	2.61	12	0.00	30.00	4588.00	25000	20230629	-52.04	11320	20231117	5.92	18060	-33.61	20240123	11620	3.18	20240531	23900	-49.83	20230705	11320	5.92	20231117	2.31	N	419080	500	52 억	N	N	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History