KissMeData/254120/price/prices-20240701.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2060	0	3	0.00	286072610	139774	118.20	2045	2075	2025	2675	1445	2060	2046.68	3.11	-10473	2113	2086	2073	2046	2033	2080	2040	31	615	100	1440	5	1	30754270	634	-14.82	2.30	12	0.45	-139.00	894.00	7290	20230725	-71.74	1970	20231113	4.57	2980	-30.87	20240613	2020	1.98	20240416	5890	-65.03	20230802	1970	4.57	20231113	0.67	N	254120	100	30 억	957035	N	N	N	N
3	20240731	151105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2050	-10	5	-0.49	278781870	136225	115.20	2045	2075	2025	2675	1445	2060	2046.48	3.11	-10688	2113	2086	2073	2046	2033	2080	2040	31	615	100	1440	5	1	30754270	630	-14.75	2.29	12	0.44	-139.00	894.00	7290	20230725	-71.88	1970	20231113	4.06	2980	-31.21	20240613	2020	1.49	20240416	5890	-65.20	20230802	1970	4.06	20231113	0.67	N	254120	100	30 억	957035	N	N	N	N
4	20240731	141104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2040	-20	5	-0.97	211016230	102904	87.02	2045	2075	2035	2675	1445	2060	2050.61	3.11	-22323	2113	2086	2073	2046	2033	2080	2040	31	615	100	1440	5	1	30754270	627	-14.68	2.28	12	0.33	-139.00	894.00	7290	20230725	-72.02	1970	20231113	3.55	2980	-31.54	20240613	2020	0.99	20240416	5890	-65.37	20230802	1970	3.55	20231113	0.67	N	254120	100	30 억	957035	N	N	N	N
5	20240731	131059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2055	-5	5	-0.24	168862990	82269	69.57	2045	2075	2040	2675	1445	2060	2052.57	3.11	-17199	2113	2086	2073	2046	2033	2080	2040	31	615	100	1440	5	1	30754270	632	-14.78	2.30	12	0.27	-139.00	894.00	7290	20230725	-71.81	1970	20231113	4.31	2980	-31.04	20240613	2020	1.73	20240416	5890	-65.11	20230802	1970	4.31	20231113	0.67	N	254120	100	30 억	957035	N	N	N	N
6	20240731	121059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2060	0	3	0.00	150159655	73168	61.87	2045	2075	2040	2675	1445	2060	2052.26	3.11	-17075	2113	2086	2073	2046	2033	2080	2040	31	615	100	1440	5	1	30754270	634	-14.82	2.30	12	0.24	-139.00	894.00	7290	20230725	-71.74	1970	20231113	4.57	2980	-30.87	20240613	2020	1.98	20240416	5890	-65.03	20230802	1970	4.57	20231113	0.67	N	254120	100	30 억	957035	N	N	N	N
7	20240731	111102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2045	-15	5	-0.73	132395255	64506	54.55	2045	2075	2040	2675	1445	2060	2052.45	3.11	-10182	2113	2086	2073	2046	2033	2080	2040	31	615	100	1440	5	1	30754270	629	-14.71	2.29	12	0.21	-139.00	894.00	7290	20230725	-71.95	1970	20231113	3.81	2980	-31.38	20240613	2020	1.24	20240416	5890	-65.28	20230802	1970	3.81	20231113	0.67	N	254120	100	30 억	957035	N	N	N	N
8	20240731	101057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2070	10	2	0.49	90849680	44258	37.43	2045	2075	2040	2675	1445	2060	2052.73	3.11	3689	2113	2086	2073	2046	2033	2080	2040	31	615	100	1440	5	1	30754270	637	-14.89	2.32	12	0.14	-139.00	894.00	7290	20230725	-71.60	1970	20231113	5.08	2980	-30.54	20240613	2020	2.48	20240416	5890	-64.86	20230802	1970	5.08	20231113	0.67	N	254120	100	30 억	957035	N	N	N	N
9	20240731	091058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2040	-20	5	-0.97	15191245	7428	6.28	2045	2050	2040	2675	1445	2060	2045.13	3.11	585	2113	2086	2073	2046	2033	2080	2040	31	615	100	1440	5	1	30754270	627	-14.68	2.28	12	0.02	-139.00	894.00	7290	20230725	-72.02	1970	20231113	3.55	2980	-31.54	20240613	2020	0.99	20240416	5890	-65.37	20230802	1970	3.55	20231113	0.67	N	254120	100	30 억	957035	N	N	N	N
10	20240730	161030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2060	-25	5	-1.20	244840340	117991	162.11	2100	2100	2060	2710	1460	2085	2075.08	3.13	-6031	2125	2105	2080	2060	2035	2115	2070	31	625	100	1450	5	1	30754270	634	-14.82	2.30	12	0.38	-139.00	894.00	7290	20230725	-71.74	1970	20231113	4.57	2980	-30.87	20240613	2020	1.98	20240416	5890	-65.03	20230802	1970	4.57	20231113	0.68	N	254120	100	30 억	962934	N	N	N	N
11	20240730	151053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2070	-15	5	-0.72	230134055	110855	152.30	2100	2100	2060	2710	1460	2085	2075.99	3.13	-5145	2125	2105	2080	2060	2035	2115	2070	31	625	100	1450	5	1	30754270	637	-14.89	2.32	12	0.36	-139.00	894.00	7290	20230725	-71.60	1970	20231113	5.08	2980	-30.54	20240613	2020	2.48	20240416	5890	-64.86	20230802	1970	5.08	20231113	0.68	N	254120	100	30 억	962934	N	N	N	N
12	20240730	141040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2070	-15	5	-0.72	190015550	91438	125.63	2100	2100	2060	2710	1460	2085	2078.08	3.13	5263	2125	2105	2080	2060	2035	2115	2070	31	625	100	1450	5	1	30754270	637	-14.89	2.32	12	0.30	-139.00	894.00	7290	20230725	-71.60	1970	20231113	5.08	2980	-30.54	20240613	2020	2.48	20240416	5890	-64.86	20230802	1970	5.08	20231113	0.68	N	254120	100	30 억	962934	N	N	N	N
13	20240730	131043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2075	-10	5	-0.48	155479955	74724	102.66	2100	2100	2060	2710	1460	2085	2080.72	3.13	6930	2125	2105	2080	2060	2035	2115	2070	31	625	100	1450	5	1	30754270	638	-14.93	2.32	12	0.24	-139.00	894.00	7290	20230725	-71.54	1970	20231113	5.33	2980	-30.37	20240613	2020	2.72	20240416	5890	-64.77	20230802	1970	5.33	20231113	0.68	N	254120	100	30 억	962934	N	N	N	N
14	20240730	121035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2070	-15	5	-0.72	145826515	70062	96.26	2100	2100	2060	2710	1460	2085	2081.39	3.13	6547	2125	2105	2080	2060	2035	2115	2070	31	625	100	1450	5	1	30754270	637	-14.89	2.32	12	0.23	-139.00	894.00	7290	20230725	-71.60	1970	20231113	5.08	2980	-30.54	20240613	2020	2.48	20240416	5890	-64.86	20230802	1970	5.08	20231113	0.68	N	254120	100	30 억	962934	N	N	N	N
15	20240730	111041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2090	5	2	0.24	117952240	56650	77.83	2100	2100	2060	2710	1460	2085	2082.12	3.13	6754	2125	2105	2080	2060	2035	2115	2070	31	625	100	1450	5	1	30754270	643	-15.04	2.34	12	0.18	-139.00	894.00	7290	20230725	-71.33	1970	20231113	6.09	2980	-29.87	20240613	2020	3.47	20240416	5890	-64.52	20230802	1970	6.09	20231113	0.68	N	254120	100	30 억	962934	N	N	N	N
16	20240730	101052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2090	5	2	0.24	97107610	46653	64.10	2100	2100	2060	2710	1460	2085	2081.49	3.13	7222	2125	2105	2080	2060	2035	2115	2070	31	625	100	1450	5	1	30754270	643	-15.04	2.34	12	0.15	-139.00	894.00	7290	20230725	-71.33	1970	20231113	6.09	2980	-29.87	20240613	2020	3.47	20240416	5890	-64.52	20230802	1970	6.09	20231113	0.68	N	254120	100	30 억	962934	N	N	N	N
17	20240730	091055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2095	10	2	0.48	7009775	3368	4.63	2100	2100	2075	2710	1460	2085	2081.29	3.13	1026	2125	2105	2080	2060	2035	2115	2070	31	625	100	1450	5	1	30754270	644	-15.07	2.34	12	0.01	-139.00	894.00	7290	20230725	-71.26	1970	20231113	6.35	2980	-29.70	20240613	2020	3.71	20240416	5890	-64.43	20230802	1970	6.35	20231113	0.68	N	254120	100	30 억	962934	N	N	N	N
18	20240729	161030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2085	5	2	0.24	151173555	72712	131.24	2060	2100	2055	2700	1460	2080	2079.01	3.09	12456	2113	2096	2068	2051	2023	2105	2060	31	620	100	1450	5	1	30754270	641	-15.00	2.33	12	0.24	-139.00	894.00	7290	20230725	-71.40	1970	20231113	5.84	2980	-30.03	20240613	2020	3.22	20240416	5890	-64.60	20230802	1970	5.84	20231113	0.72	N	254120	100	30 억	950591	N	N	N	N
19	20240729	151046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	0	3	0.00	144101015	69316	125.11	2060	2100	2055	2700	1460	2080	2078.90	3.09	11400	2113	2096	2068	2051	2023	2105	2060	31	620	100	1450	5	1	30754270	640	-14.96	2.33	12	0.23	-139.00	894.00	7290	20230725	-71.47	1970	20231113	5.58	2980	-30.20	20240613	2020	2.97	20240416	5890	-64.69	20230802	1970	5.58	20231113	0.72	N	254120	100	30 억	950591	N	N	N	N
20	20240729	141052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	0	3	0.00	120349415	57875	104.46	2060	2100	2055	2700	1460	2080	2079.47	3.09	10735	2113	2096	2068	2051	2023	2105	2060	31	620	100	1450	5	1	30754270	640	-14.96	2.33	12	0.19	-139.00	894.00	7290	20230725	-71.47	1970	20231113	5.58	2980	-30.20	20240613	2020	2.97	20240416	5890	-64.69	20230802	1970	5.58	20231113	0.72	N	254120	100	30 억	950591	N	N	N	N
21	20240729	131049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2090	10	2	0.48	100742910	48475	87.50	2060	2100	2055	2700	1460	2080	2078.24	3.09	4883	2113	2096	2068	2051	2023	2105	2060	31	620	100	1450	5	1	30754270	643	-15.04	2.34	12	0.16	-139.00	894.00	7290	20230725	-71.33	1970	20231113	6.09	2980	-29.87	20240613	2020	3.47	20240416	5890	-64.52	20230802	1970	6.09	20231113	0.72	N	254120	100	30 억	950591	N	N	N	N
22	20240729	121048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	0	3	0.00	83476840	40174	72.51	2060	2100	2055	2700	1460	2080	2077.88	3.09	647	2113	2096	2068	2051	2023	2105	2060	31	620	100	1450	5	1	30754270	640	-14.96	2.33	12	0.13	-139.00	894.00	7290	20230725	-71.47	1970	20231113	5.58	2980	-30.20	20240613	2020	2.97	20240416	5890	-64.69	20230802	1970	5.58	20231113	0.72	N	254120	100	30 억	950591	N	N	N	N
23	20240729	111038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	0	3	0.00	63495420	30544	55.13	2060	2100	2055	2700	1460	2080	2078.82	3.09	510	2113	2096	2068	2051	2023	2105	2060	31	620	100	1450	5	1	30754270	640	-14.96	2.33	12	0.10	-139.00	894.00	7290	20230725	-71.47	1970	20231113	5.58	2980	-30.20	20240613	2020	2.97	20240416	5890	-64.69	20230802	1970	5.58	20231113	0.72	N	254120	100	30 억	950591	N	N	N	N
24	20240729	101036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2090	10	2	0.48	31371225	15131	27.31	2060	2100	2055	2700	1460	2080	2073.31	3.09	1978	2113	2096	2068	2051	2023	2105	2060	31	620	100	1450	5	1	30754270	643	-15.04	2.34	12	0.05	-139.00	894.00	7290	20230725	-71.33	1970	20231113	6.09	2980	-29.87	20240613	2020	3.47	20240416	5890	-64.52	20230802	1970	6.09	20231113	0.72	N	254120	100	30 억	950591	N	N	N	N
25	20240729	091034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2090	10	2	0.48	3466540	1676	3.03	2060	2090	2055	2700	1460	2080	2068.34	3.09	-496	2113	2096	2068	2051	2023	2105	2060	31	620	100	1450	5	1	30754270	643	-15.04	2.34	12	0.01	-139.00	894.00	7290	20230725	-71.33	1970	20231113	6.09	2980	-29.87	20240613	2020	3.47	20240416	5890	-64.52	20230802	1970	6.09	20231113	0.72	N	254120	100	30 억	950591	N	N	N	N
26	20240726	161018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	25	2	1.22	114375090	55374	24.34	2040	2085	2040	2670	1440	2055	2065.50	3.10	-3641	2128	2091	2063	2026	1998	2077	2012	31	615	100	1430	5	1	30754270	640	-14.96	2.33	12	0.18	-139.00	894.00	7290	20230725	-71.47	1970	20231113	5.58	2980	-30.20	20240613	2020	2.97	20240416	5900	-64.75	20230726	1970	5.58	20231113	0.70	N	254120	100	30 억	953805	N	N	N	N
27	20240726	151029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2065	10	2	0.49	109769710	53159	23.36	2040	2085	2040	2670	1440	2055	2064.93	3.10	-3424	2128	2091	2063	2026	1998	2077	2012	31	615	100	1430	5	1	30754270	635	-14.86	2.31	12	0.17	-139.00	894.00	7290	20230725	-71.67	1970	20231113	4.82	2980	-30.70	20240613	2020	2.23	20240416	5900	-65.00	20230726	1970	4.82	20231113	0.70	N	254120	100	30 억	953805	N	N	N	N
28	20240726	141030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2075	20	2	0.97	95147585	46112	20.26	2040	2080	2040	2670	1440	2055	2063.40	3.10	-2361	2128	2091	2063	2026	1998	2077	2012	31	615	100	1430	5	1	30754270	638	-14.93	2.32	12	0.15	-139.00	894.00	7290	20230725	-71.54	1970	20231113	5.33	2980	-30.37	20240613	2020	2.72	20240416	5900	-64.83	20230726	1970	5.33	20231113	0.70	N	254120	100	30 억	953805	N	N	N	N
29	20240726	131031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2065	10	2	0.49	83165580	40319	17.72	2040	2080	2040	2670	1440	2055	2062.69	3.10	-1060	2128	2091	2063	2026	1998	2077	2012	31	615	100	1430	5	1	30754270	635	-14.86	2.31	12	0.13	-139.00	894.00	7290	20230725	-71.67	1970	20231113	4.82	2980	-30.70	20240613	2020	2.23	20240416	5900	-65.00	20230726	1970	4.82	20231113	0.70	N	254120	100	30 억	953805	N	N	N	N
30	20240726	121035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2070	15	2	0.73	74784275	36273	15.94	2040	2080	2040	2670	1440	2055	2061.71	3.10	-1182	2128	2091	2063	2026	1998	2077	2012	31	615	100	1430	5	1	30754270	637	-14.89	2.32	12	0.12	-139.00	894.00	7290	20230725	-71.60	1970	20231113	5.08	2980	-30.54	20240613	2020	2.48	20240416	5900	-64.92	20230726	1970	5.08	20231113	0.70	N	254120	100	30 억	953805	N	N	N	N
31	20240726	111035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2065	10	2	0.49	57934680	28120	12.36	2040	2080	2040	2670	1440	2055	2060.27	3.10	-3588	2128	2091	2063	2026	1998	2077	2012	31	615	100	1430	5	1	30754270	635	-14.86	2.31	12	0.09	-139.00	894.00	7290	20230725	-71.67	1970	20231113	4.82	2980	-30.70	20240613	2020	2.23	20240416	5900	-65.00	20230726	1970	4.82	20231113	0.70	N	254120	100	30 억	953805	N	N	N	N
32	20240726	101027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2075	20	2	0.97	51490015	25007	10.99	2040	2080	2040	2670	1440	2055	2059.02	3.10	-2206	2128	2091	2063	2026	1998	2077	2012	31	615	100	1430	5	1	30754270	638	-14.93	2.32	12	0.08	-139.00	894.00	7290	20230725	-71.54	1970	20231113	5.33	2980	-30.37	20240613	2020	2.72	20240416	5900	-64.83	20230726	1970	5.33	20231113	0.70	N	254120	100	30 억	953805	N	N	N	N
33	20240726	091026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2065	10	2	0.49	3119230	1521	0.67	2040	2065	2040	2670	1440	2055	2050.78	3.10	69	2128	2091	2063	2026	1998	2077	2012	31	615	100	1430	5	1	30754270	635	-14.86	2.31	12	0.00	-139.00	894.00	7290	20230725	-71.67	1970	20231113	4.82	2980	-30.70	20240613	2020	2.23	20240416	5900	-65.00	20230726	1970	4.82	20231113	0.70	N	254120	100	30 억	953805	N	N	N	N
34	20240725	161026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2055	-65	5	-3.07	465319785	225324	194.31	2095	2100	2035	2755	1485	2120	2065.16	3.09	-15182	2183	2151	2123	2091	2063	2167	2107	31	635	100	1480	5	1	30754270	632	-14.78	2.30	12	0.73	-139.00	894.00	7290	20230725	-71.81	1970	20231113	4.31	2980	-31.04	20240613	2020	1.73	20240416	7290	-71.81	20230725	1970	4.31	20231113	0.71	N	254120	100	30 억	949375	N	N	N	N
35	20240725	151039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2065	-55	5	-2.59	438289770	212179	182.97	2095	2100	2035	2755	1485	2120	2065.66	3.09	-6581	2183	2151	2123	2091	2063	2167	2107	31	635	100	1480	5	1	30754270	635	-14.86	2.31	12	0.69	-139.00	894.00	7290	20230725	-71.67	1970	20231113	4.82	2980	-30.70	20240613	2020	2.23	20240416	7290	-71.67	20230725	1970	4.82	20231113	0.71	N	254120	100	30 억	949375	N	N	N	N
36	20240725	141033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2075	-45	5	-2.12	395841285	191682	165.30	2095	2100	2035	2755	1485	2120	2065.09	3.09	-2576	2183	2151	2123	2091	2063	2167	2107	31	635	100	1480	5	1	30754270	638	-14.93	2.32	12	0.62	-139.00	894.00	7290	20230725	-71.54	1970	20231113	5.33	2980	-30.37	20240613	2020	2.72	20240416	7290	-71.54	20230725	1970	5.33	20231113	0.71	N	254120	100	30 억	949375	N	N	N	N
37	20240725	131026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2090	-30	5	-1.42	332560525	161237	139.04	2095	2100	2035	2755	1485	2120	2062.56	3.09	-20826	2183	2151	2123	2091	2063	2167	2107	31	635	100	1480	5	1	30754270	643	-15.04	2.34	12	0.52	-139.00	894.00	7290	20230725	-71.33	1970	20231113	6.09	2980	-29.87	20240613	2020	3.47	20240416	7290	-71.33	20230725	1970	6.09	20231113	0.71	N	254120	100	30 억	949375	N	N	N	N
38	20240725	121032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2075	-45	5	-2.12	297071380	144152	124.31	2095	2100	2035	2755	1485	2120	2060.82	3.09	-27368	2183	2151	2123	2091	2063	2167	2107	31	635	100	1480	5	1	30754270	638	-14.93	2.32	12	0.47	-139.00	894.00	7290	20230725	-71.54	1970	20231113	5.33	2980	-30.37	20240613	2020	2.72	20240416	7290	-71.54	20230725	1970	5.33	20231113	0.71	N	254120	100	30 억	949375	N	N	N	N
39	20240725	111030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	-40	5	-1.89	275055125	133586	115.20	2095	2095	2035	2755	1485	2120	2059.01	3.09	-32000	2183	2151	2123	2091	2063	2167	2107	31	635	100	1480	5	1	30754270	640	-14.96	2.33	12	0.43	-139.00	894.00	7290	20230725	-71.47	1970	20231113	5.58	2980	-30.20	20240613	2020	2.97	20240416	7290	-71.47	20230725	1970	5.58	20231113	0.71	N	254120	100	30 억	949375	N	N	N	N
40	20240725	101025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2040	-80	5	-3.77	250077190	121441	104.72	2095	2095	2035	2755	1485	2120	2059.25	3.09	-35992	2183	2151	2123	2091	2063	2167	2107	31	635	100	1480	5	1	30754270	627	-14.68	2.28	12	0.39	-139.00	894.00	7290	20230725	-72.02	1970	20231113	3.55	2980	-31.54	20240613	2020	0.99	20240416	7290	-72.02	20230725	1970	3.55	20231113	0.71	N	254120	100	30 억	949375	N	N	N	N
41	20240725	091018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2080	-40	5	-1.89	64362045	31123	26.84	2095	2095	2055	2755	1485	2120	2067.99	3.09	-12556	2183	2151	2123	2091	2063	2167	2107	31	635	100	1480	5	1	30754270	640	-14.96	2.33	12	0.10	-139.00	894.00	7290	20230725	-71.47	1970	20231113	5.58	2980	-30.20	20240613	2020	2.97	20240416	7290	-71.47	20230725	1970	5.58	20231113	0.71	N	254120	100	30 억	949375	N	N	N	N
42	20240724	161019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2120	-5	5	-0.24	246877260	115933	64.31	2105	2155	2095	2760	1490	2125	2129.49	3.00	26212	2208	2166	2123	2081	2038	2145	2060	31	635	100	1480	5	1	30754270	652	-15.25	2.37	12	0.38	-139.00	894.00	7290	20230725	-70.92	1970	20231113	7.61	2980	-28.86	20240613	2020	4.95	20240416	7290	-70.92	20230725	1970	7.61	20231113	0.73	N	254120	100	30 억	923151	N	N	N	N
43	20240724	151035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2125	0	3	0.00	244009170	114579	63.56	2105	2155	2095	2760	1490	2125	2129.62	3.00	26552	2208	2166	2123	2081	2038	2145	2060	31	635	100	1480	5	1	30754270	654	-15.29	2.38	12	0.37	-139.00	894.00	7290	20230725	-70.85	1970	20231113	7.87	2980	-28.69	20240613	2020	5.20	20240416	7290	-70.85	20230725	1970	7.87	20231113	0.73	N	254120	100	30 억	923151	N	N	N	N
44	20240724	141028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	10	2	0.47	208273935	97679	54.19	2105	2155	2095	2760	1490	2125	2132.24	3.00	26150	2208	2166	2123	2081	2038	2145	2060	31	635	100	1480	5	1	30754270	657	-15.36	2.39	12	0.32	-139.00	894.00	7290	20230725	-70.71	1970	20231113	8.38	2980	-28.36	20240613	2020	5.69	20240416	7290	-70.71	20230725	1970	8.38	20231113	0.73	N	254120	100	30 억	923151	N	N	N	N
45	20240724	131034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	15	2	0.71	113685365	53305	29.57	2105	2155	2095	2760	1490	2125	2132.75	3.00	16112	2208	2166	2123	2081	2038	2145	2060	31	635	100	1480	5	1	30754270	658	-15.40	2.39	12	0.17	-139.00	894.00	7290	20230725	-70.64	1970	20231113	8.63	2980	-28.19	20240613	2020	5.94	20240416	7290	-70.64	20230725	1970	8.63	20231113	0.73	N	254120	100	30 억	923151	N	N	N	N
46	20240724	121033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2130	5	2	0.24	101018360	47385	26.29	2105	2155	2095	2760	1490	2125	2131.88	3.00	15538	2208	2166	2123	2081	2038	2145	2060	31	635	100	1480	5	1	30754270	655	-15.32	2.38	12	0.15	-139.00	894.00	7290	20230725	-70.78	1970	20231113	8.12	2980	-28.52	20240613	2020	5.45	20240416	7290	-70.78	20230725	1970	8.12	20231113	0.73	N	254120	100	30 억	923151	N	N	N	N
47	20240724	111029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2130	5	2	0.24	86249680	40464	22.45	2105	2155	2095	2760	1490	2125	2131.53	3.00	14292	2208	2166	2123	2081	2038	2145	2060	31	635	100	1480	5	1	30754270	655	-15.32	2.38	12	0.13	-139.00	894.00	7290	20230725	-70.78	1970	20231113	8.12	2980	-28.52	20240613	2020	5.45	20240416	7290	-70.78	20230725	1970	8.12	20231113	0.73	N	254120	100	30 억	923151	N	N	N	N
48	20240724	101056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	15	2	0.71	62261655	29232	16.22	2105	2155	2095	2760	1490	2125	2129.93	3.00	12604	2208	2166	2123	2081	2038	2145	2060	31	635	100	1480	5	1	30754270	658	-15.40	2.39	12	0.10	-139.00	894.00	7290	20230725	-70.64	1970	20231113	8.63	2980	-28.19	20240613	2020	5.94	20240416	7290	-70.64	20230725	1970	8.63	20231113	0.73	N	254120	100	30 억	923151	N	N	N	N
49	20240724	091020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2125	0	3	0.00	5949675	2819	1.56	2105	2125	2095	2760	1490	2125	2110.03	3.00	-653	2208	2166	2123	2081	2038	2145	2060	31	635	100	1480	5	1	30754270	654	-15.29	2.38	12	0.01	-139.00	894.00	7290	20230725	-70.85	1970	20231113	7.87	2980	-28.69	20240613	2020	5.20	20240416	7290	-70.85	20230725	1970	7.87	20231113	0.73	N	254120	100	30 억	923151	N	N	N	N
50	20240723	161014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2125	0	3	0.00	380235070	180055	70.85	2130	2165	2080	2760	1490	2125	2111.77	3.14	-42713	2235	2180	2145	2090	2055	2162	2072	31	635	100	1480	5	1	30754270	654	-15.29	2.38	12	0.59	-139.00	894.00	7290	20230725	-70.85	1970	20231113	7.87	2980	-28.69	20240613	2020	5.20	20240416	7290	-70.85	20230725	1970	7.87	20231113	0.71	N	254120	100	30 억	965794	N	N	N	N
51	20240723	151038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2130	5	2	0.24	360086960	170585	67.12	2130	2165	2080	2760	1490	2125	2110.89	3.14	-42162	2235	2180	2145	2090	2055	2162	2072	31	635	100	1480	5	1	30754270	655	-15.32	2.38	12	0.55	-139.00	894.00	7290	20230725	-70.78	1970	20231113	8.12	2980	-28.52	20240613	2020	5.45	20240416	7290	-70.78	20230725	1970	8.12	20231113	0.71	N	254120	100	30 억	965794	N	N	N	N
52	20240723	141016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2095	-30	5	-1.41	267517700	127111	50.01	2130	2150	2080	2760	1490	2125	2104.60	3.14	-31024	2235	2180	2145	2090	2055	2162	2072	31	635	100	1480	5	1	30754270	644	-15.07	2.34	12	0.41	-139.00	894.00	7290	20230725	-71.26	1970	20231113	6.35	2980	-29.70	20240613	2020	3.71	20240416	7290	-71.26	20230725	1970	6.35	20231113	0.71	N	254120	100	30 억	965794	N	N	N	N
53	20240723	131013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2095	-30	5	-1.41	231974625	110094	43.32	2130	2150	2080	2760	1490	2125	2107.06	3.14	-31950	2235	2180	2145	2090	2055	2162	2072	31	635	100	1480	5	1	30754270	644	-15.07	2.34	12	0.36	-139.00	894.00	7290	20230725	-71.26	1970	20231113	6.35	2980	-29.70	20240613	2020	3.71	20240416	7290	-71.26	20230725	1970	6.35	20231113	0.71	N	254120	100	30 억	965794	N	N	N	N
54	20240723	121020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2095	-30	5	-1.41	204377050	96898	38.13	2130	2150	2080	2760	1490	2125	2109.20	3.14	-32596	2235	2180	2145	2090	2055	2162	2072	31	635	100	1480	5	1	30754270	644	-15.07	2.34	12	0.32	-139.00	894.00	7290	20230725	-71.26	1970	20231113	6.35	2980	-29.70	20240613	2020	3.71	20240416	7290	-71.26	20230725	1970	6.35	20231113	0.71	N	254120	100	30 억	965794	N	N	N	N
55	20240723	111019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2100	-25	5	-1.18	185969410	88092	34.66	2130	2150	2080	2760	1490	2125	2111.08	3.14	-31069	2235	2180	2145	2090	2055	2162	2072	31	635	100	1480	5	1	30754270	646	-15.11	2.35	12	0.29	-139.00	894.00	7290	20230725	-71.19	1970	20231113	6.60	2980	-29.53	20240613	2020	3.96	20240416	7290	-71.19	20230725	1970	6.60	20231113	0.71	N	254120	100	30 억	965794	N	N	N	N
56	20240723	101014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2140	15	2	0.71	55558875	26075	10.26	2130	2150	2110	2760	1490	2125	2130.73	3.14	-8725	2235	2180	2145	2090	2055	2162	2072	31	635	100	1480	5	1	30754270	658	-15.40	2.39	12	0.08	-139.00	894.00	7290	20230725	-70.64	1970	20231113	8.63	2980	-28.19	20240613	2020	5.94	20240416	7290	-70.64	20230725	1970	8.63	20231113	0.71	N	254120	100	30 억	965794	N	N	N	N
57	20240723	091025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2145	20	2	0.94	5710510	2664	1.05	2130	2150	2130	2760	1490	2125	2143.58	3.14	-624	2235	2180	2145	2090	2055	2162	2072	31	635	100	1480	5	1	30754270	660	-15.43	2.40	12	0.01	-139.00	894.00	7290	20230725	-70.58	1970	20231113	8.88	2980	-28.02	20240613	2020	6.19	20240416	7290	-70.58	20230725	1970	8.88	20231113	0.71	N	254120	100	30 억	965794	N	N	N	N
58	20240722	161009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2125	-75	5	-3.41	542462140	253597	216.62	2200	2200	2110	2860	1540	2200	2139.07	3.45	-94553	2270	2235	2170	2135	2070	2252	2152	31	660	100	1540	5	1	30754270	654	-15.29	2.38	12	0.82	-139.00	894.00	7290	20230725	-70.85	1970	20231113	7.87	2980	-28.69	20240613	2020	5.20	20240416	7290	-70.85	20230725	1970	7.87	20231113	0.75	N	254120	100	30 억	1059706	N	N	N	N
59	20240722	151017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2120	-80	5	-3.64	532236040	248777	212.50	2200	2200	2110	2860	1540	2200	2139.41	3.45	-93939	2270	2235	2170	2135	2070	2252	2152	31	660	100	1540	5	1	30754270	652	-15.25	2.37	12	0.81	-139.00	894.00	7290	20230725	-70.92	1970	20231113	7.61	2980	-28.86	20240613	2020	4.95	20240416	7290	-70.92	20230725	1970	7.61	20231113	0.75	N	254120	100	30 억	1059706	N	N	N	N
60	20240722	141024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2130	-70	5	-3.18	425486535	198474	169.53	2200	2200	2110	2860	1540	2200	2143.79	3.45	-103175	2270	2235	2170	2135	2070	2252	2152	31	660	100	1540	5	1	30754270	655	-15.32	2.38	12	0.65	-139.00	894.00	7290	20230725	-70.78	1970	20231113	8.12	2980	-28.52	20240613	2020	5.45	20240416	7290	-70.78	20230725	1970	8.12	20231113	0.75	N	254120	100	30 억	1059706	N	N	N	N
61	20240722	131019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2120	-80	5	-3.64	400752240	186850	159.60	2200	2200	2110	2860	1540	2200	2144.78	3.45	-100311	2270	2235	2170	2135	2070	2252	2152	31	660	100	1540	5	1	30754270	652	-15.25	2.37	12	0.61	-139.00	894.00	7290	20230725	-70.92	1970	20231113	7.61	2980	-28.86	20240613	2020	4.95	20240416	7290	-70.92	20230725	1970	7.61	20231113	0.75	N	254120	100	30 억	1059706	N	N	N	N
62	20240722	121016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	-65	5	-2.95	321172555	149313	127.54	2200	2200	2120	2860	1540	2200	2151.00	3.45	-84094	2270	2235	2170	2135	2070	2252	2152	31	660	100	1540	5	1	30754270	657	-15.36	2.39	12	0.49	-139.00	894.00	7290	20230725	-70.71	1970	20231113	8.38	2980	-28.36	20240613	2020	5.69	20240416	7290	-70.71	20230725	1970	8.38	20231113	0.75	N	254120	100	30 억	1059706	N	N	N	N
63	20240722	111016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	-65	5	-2.95	283964920	131820	112.60	2200	2200	2120	2860	1540	2200	2154.19	3.45	-70747	2270	2235	2170	2135	2070	2252	2152	31	660	100	1540	5	1	30754270	657	-15.36	2.39	12	0.43	-139.00	894.00	7290	20230725	-70.71	1970	20231113	8.38	2980	-28.36	20240613	2020	5.69	20240416	7290	-70.71	20230725	1970	8.38	20231113	0.75	N	254120	100	30 억	1059706	N	N	N	N
64	20240722	101016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2135	-65	5	-2.95	222136720	102798	87.81	2200	2200	2130	2860	1540	2200	2160.91	3.45	-66213	2270	2235	2170	2135	2070	2252	2152	31	660	100	1540	5	1	30754270	657	-15.36	2.39	12	0.33	-139.00	894.00	7290	20230725	-70.71	1970	20231113	8.38	2980	-28.36	20240613	2020	5.69	20240416	7290	-70.71	20230725	1970	8.38	20231113	0.75	N	254120	100	30 억	1059706	N	N	N	N
65	20240722	091019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	-15	5	-0.68	30916915	14199	12.13	2200	2200	2165	2860	1540	2200	2177.40	3.45	-10301	2270	2235	2170	2135	2070	2252	2152	31	660	100	1540	5	1	30754270	672	-15.72	2.44	12	0.05	-139.00	894.00	7290	20230725	-70.03	1970	20231113	10.91	2980	-26.68	20240613	2020	8.17	20240416	7290	-70.03	20230725	1970	10.91	20231113	0.75	N	254120	100	30 억	1059706	N	N	N	N
66	20240719	160950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	75	2	3.53	249994545	116658	68.54	2120	2205	2105	2760	1490	2125	2142.75	3.42	7370	2191	2157	2116	2082	2041	2137	2062	31	635	100	1480	5	1	30754270	677	-15.83	2.46	12	0.38	-139.00	894.00	7290	20230725	-69.82	1970	20231113	11.68	2980	-26.17	20240613	2020	8.91	20240416	7290	-69.82	20230725	1970	11.68	20231113	0.78	N	254120	100	30 억	1052708	N	N	N	N
67	20240719	151001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	60	2	2.82	229736945	107426	63.12	2120	2185	2105	2760	1490	2125	2138.56	3.42	10608	2191	2157	2116	2082	2041	2137	2062	31	635	100	1480	5	1	30754270	672	-15.72	2.44	12	0.35	-139.00	894.00	7290	20230725	-70.03	1970	20231113	10.91	2980	-26.68	20240613	2020	8.17	20240416	7290	-70.03	20230725	1970	10.91	20231113	0.78	N	254120	100	30 억	1052708	N	N	N	N
68	20240719	141003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2145	20	2	0.94	145553570	68536	40.27	2120	2145	2105	2760	1490	2125	2123.75	3.42	10130	2191	2157	2116	2082	2041	2137	2062	31	635	100	1480	5	1	30754270	660	-15.43	2.40	12	0.22	-139.00	894.00	7290	20230725	-70.58	1970	20231113	8.88	2980	-28.02	20240613	2020	6.19	20240416	7290	-70.58	20230725	1970	8.88	20231113	0.78	N	254120	100	30 억	1052708	N	N	N	N
69	20240719	130954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2125	0	3	0.00	116537155	54935	32.28	2120	2145	2105	2760	1490	2125	2121.36	3.42	4063	2191	2157	2116	2082	2041	2137	2062	31	635	100	1480	5	1	30754270	654	-15.29	2.38	12	0.18	-139.00	894.00	7290	20230725	-70.85	1970	20231113	7.87	2980	-28.69	20240613	2020	5.20	20240416	7290	-70.85	20230725	1970	7.87	20231113	0.78	N	254120	100	30 억	1052708	N	N	N	N
70	20240719	120952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2125	0	3	0.00	93620030	44127	25.93	2120	2145	2105	2760	1490	2125	2121.60	3.42	3875	2191	2157	2116	2082	2041	2137	2062	31	635	100	1480	5	1	30754270	654	-15.29	2.38	12	0.14	-139.00	894.00	7290	20230725	-70.85	1970	20231113	7.87	2980	-28.69	20240613	2020	5.20	20240416	7290	-70.85	20230725	1970	7.87	20231113	0.78	N	254120	100	30 억	1052708	N	N	N	N
71	20240719	111004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2130	5	2	0.24	74126605	34935	20.53	2120	2145	2105	2760	1490	2125	2121.84	3.42	1390	2191	2157	2116	2082	2041	2137	2062	31	635	100	1480	5	1	30754270	655	-15.32	2.38	12	0.11	-139.00	894.00	7290	20230725	-70.78	1970	20231113	8.12	2980	-28.52	20240613	2020	5.45	20240416	7290	-70.78	20230725	1970	8.12	20231113	0.78	N	254120	100	30 억	1052708	N	N	N	N
72	20240719	100937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2145	20	2	0.94	52899615	24963	14.67	2120	2145	2105	2760	1490	2125	2119.12	3.42	4426	2191	2157	2116	2082	2041	2137	2062	31	635	100	1480	5	1	30754270	660	-15.43	2.40	12	0.08	-139.00	894.00	7290	20230725	-70.58	1970	20231113	8.88	2980	-28.02	20240613	2020	6.19	20240416	7290	-70.58	20230725	1970	8.88	20231113	0.78	N	254120	100	30 억	1052708	N	N	N	N
73	20240719	091006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2125	0	3	0.00	1789735	843	0.50	2120	2135	2120	2760	1490	2125	2123.05	3.42	-383	2191	2157	2116	2082	2041	2137	2062	31	635	100	1480	5	1	30754270	654	-15.29	2.38	12	0.00	-139.00	894.00	7290	20230725	-70.85	1970	20231113	7.87	2980	-28.69	20240613	2020	5.20	20240416	7290	-70.85	20230725	1970	7.87	20231113	0.78	N	254120	100	30 억	1052708	N	N	N	N
74	20240718	160944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2125	-25	5	-1.16	357144490	168751	39.17	2130	2150	2075	2795	1505	2150	2116.40	3.31	34798	2276	2212	2181	2117	2086	2197	2102	31	645	100	1500	5	1	30754270	654	-15.29	2.38	12	0.55	-139.00	894.00	7290	20230725	-70.85	1970	20231113	7.87	2980	-28.69	20240613	2020	5.20	20240416	7290	-70.85	20230725	1970	7.87	20231113	0.78	N	254120	100	30 억	1017956	N	N	N	N
75	20240718	150953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2115	-35	5	-1.63	338565955	160016	37.15	2130	2150	2075	2795	1505	2150	2115.83	3.31	32891	2276	2212	2181	2117	2086	2197	2102	31	645	100	1500	5	1	30754270	650	-15.22	2.37	12	0.52	-139.00	894.00	7290	20230725	-70.99	1970	20231113	7.36	2980	-29.03	20240613	2020	4.70	20240416	7290	-70.99	20230725	1970	7.36	20231113	0.78	N	254120	100	30 억	1017956	N	N	N	N
76	20240718	140945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2120	-30	5	-1.40	298495460	141132	32.76	2130	2150	2075	2795	1505	2150	2115.01	3.31	27841	2276	2212	2181	2117	2086	2197	2102	31	645	100	1500	5	1	30754270	652	-15.25	2.37	12	0.46	-139.00	894.00	7290	20230725	-70.92	1970	20231113	7.61	2980	-28.86	20240613	2020	4.95	20240416	7290	-70.92	20230725	1970	7.61	20231113	0.78	N	254120	100	30 억	1017956	N	N	N	N
77	20240718	130947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2115	-35	5	-1.63	274471755	129773	30.13	2130	2150	2075	2795	1505	2150	2115.01	3.31	27450	2276	2212	2181	2117	2086	2197	2102	31	645	100	1500	5	1	30754270	650	-15.22	2.37	12	0.42	-139.00	894.00	7290	20230725	-70.99	1970	20231113	7.36	2980	-29.03	20240613	2020	4.70	20240416	7290	-70.99	20230725	1970	7.36	20231113	0.78	N	254120	100	30 억	1017956	N	N	N	N
78	20240718	120948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2120	-30	5	-1.40	256939790	121504	28.21	2130	2150	2075	2795	1505	2150	2114.66	3.31	27413	2276	2212	2181	2117	2086	2197	2102	31	645	100	1500	5	1	30754270	652	-15.25	2.37	12	0.40	-139.00	894.00	7290	20230725	-70.92	1970	20231113	7.61	2980	-28.86	20240613	2020	4.95	20240416	7290	-70.92	20230725	1970	7.61	20231113	0.78	N	254120	100	30 억	1017956	N	N	N	N
79	20240718	110954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2120	-30	5	-1.40	235473725	111384	25.86	2130	2150	2075	2795	1505	2150	2114.07	3.31	25191	2276	2212	2181	2117	2086	2197	2102	31	645	100	1500	5	1	30754270	652	-15.25	2.37	12	0.36	-139.00	894.00	7290	20230725	-70.92	1970	20231113	7.61	2980	-28.86	20240613	2020	4.95	20240416	7290	-70.92	20230725	1970	7.61	20231113	0.78	N	254120	100	30 억	1017956	N	N	N	N
80	20240718	100956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2125	-25	5	-1.16	168561345	79984	18.57	2130	2140	2075	2795	1505	2150	2107.44	3.31	11348	2276	2212	2181	2117	2086	2197	2102	31	645	100	1500	5	1	30754270	654	-15.29	2.38	12	0.26	-139.00	894.00	7290	20230725	-70.85	1970	20231113	7.87	2980	-28.69	20240613	2020	5.20	20240416	7290	-70.85	20230725	1970	7.87	20231113	0.78	N	254120	100	30 억	1017956	N	N	N	N
81	20240718	090955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2110	-40	5	-1.86	78755015	37455	8.70	2130	2140	2075	2795	1505	2150	2102.66	3.31	-10315	2276	2212	2181	2117	2086	2197	2102	31	645	100	1500	5	1	30754270	649	-15.18	2.36	12	0.12	-139.00	894.00	7290	20230725	-71.06	1970	20231113	7.11	2980	-29.19	20240613	2020	4.46	20240416	7290	-71.06	20230725	1970	7.11	20231113	0.78	N	254120	100	30 억	1017956	N	N	N	N
82	20240717	161036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2150	-60	5	-2.71	933518095	427460	203.82	2210	2245	2150	2870	1550	2210	2184.07	3.26	16859	2290	2250	2225	2185	2160	2237	2172	31	660	100	1540	5	1	30754270	661	-15.47	2.40	12	1.39	-139.00	894.00	7290	20230725	-70.51	1970	20231113	9.14	2980	-27.85	20240613	2020	6.44	20240416	7290	-70.51	20230725	1970	9.14	20231113	0.79	N	254120	100	30 억	1001073	N	N	N	N
83	20240717	151042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2155	-55	5	-2.49	855951460	391435	186.64	2210	2245	2150	2870	1550	2210	2186.70	3.26	19963	2290	2250	2225	2185	2160	2237	2172	31	660	100	1540	5	1	30754270	663	-15.50	2.41	12	1.27	-139.00	894.00	7290	20230725	-70.44	1970	20231113	9.39	2980	-27.68	20240613	2020	6.68	20240416	7290	-70.44	20230725	1970	9.39	20231113	0.79	N	254120	100	30 억	1001073	N	N	N	N
84	20240717	141039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2175	-35	5	-1.58	618712930	281702	134.32	2210	2245	2170	2870	1550	2210	2196.34	3.26	30258	2290	2250	2225	2185	2160	2237	2172	31	660	100	1540	5	1	30754270	669	-15.65	2.43	12	0.92	-139.00	894.00	7290	20230725	-70.16	1970	20231113	10.41	2980	-27.01	20240613	2020	7.67	20240416	7290	-70.16	20230725	1970	10.41	20231113	0.79	N	254120	100	30 억	1001073	N	N	N	N
85	20240717	131037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2195	-15	5	-0.68	487875260	221842	105.78	2210	2245	2190	2870	1550	2210	2199.20	3.26	80976	2290	2250	2225	2185	2160	2237	2172	31	660	100	1540	5	1	30754270	675	-15.79	2.46	12	0.72	-139.00	894.00	7290	20230725	-69.89	1970	20231113	11.42	2980	-26.34	20240613	2020	8.66	20240416	7290	-69.89	20230725	1970	11.42	20231113	0.79	N	254120	100	30 억	1001073	N	N	N	N
86	20240717	121039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2205	-5	5	-0.23	187663160	85094	40.57	2210	2245	2190	2870	1550	2210	2205.36	3.26	-6128	2290	2250	2225	2185	2160	2237	2172	31	660	100	1540	5	1	30754270	678	-15.86	2.47	12	0.28	-139.00	894.00	7290	20230725	-69.75	1970	20231113	11.93	2980	-26.01	20240613	2020	9.16	20240416	7290	-69.75	20230725	1970	11.93	20231113	0.79	N	254120	100	30 억	1001073	N	N	N	N
87	20240717	111039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2210	0	3	0.00	157016475	71194	33.95	2210	2245	2190	2870	1550	2210	2205.47	3.26	-6707	2290	2250	2225	2185	2160	2237	2172	31	660	100	1540	5	1	30754270	680	-15.90	2.47	12	0.23	-139.00	894.00	7290	20230725	-69.68	1970	20231113	12.18	2980	-25.84	20240613	2020	9.41	20240416	7290	-69.68	20230725	1970	12.18	20231113	0.79	N	254120	100	30 억	1001073	N	N	N	N
88	20240717	101039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2205	-5	5	-0.23	79672570	35994	17.16	2210	2245	2205	2870	1550	2210	2213.50	3.26	-4962	2290	2250	2225	2185	2160	2237	2172	31	660	100	1540	5	1	30754270	678	-15.86	2.47	12	0.12	-139.00	894.00	7290	20230725	-69.75	1970	20231113	11.93	2980	-26.01	20240613	2020	9.16	20240416	7290	-69.75	20230725	1970	11.93	20231113	0.79	N	254120	100	30 억	1001073	N	N	N	N
89	20240717	090840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	20	2	0.90	18289970	8255	3.94	2210	2245	2210	2870	1550	2210	2215.62	3.26	1455	2290	2250	2225	2185	2160	2237	2172	31	660	100	1540	5	1	30754270	686	-16.04	2.49	12	0.03	-139.00	894.00	7290	20230725	-69.41	1970	20231113	13.20	2980	-25.17	20240613	2020	10.40	20240416	7290	-69.41	20230725	1970	13.20	20231113	0.79	N	254120	100	30 억	1001073	N	N	N	N
90	20240716	161040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2210	-55	5	-2.43	465025435	209320	192.48	2265	2265	2200	2940	1590	2265	2221.60	3.34	-26200	2301	2282	2256	2237	2211	2292	2247	31	675	100	1580	5	1	30754270	680	-15.90	2.47	12	0.68	-139.00	894.00	7290	20230725	-69.68	1970	20231113	12.18	2980	-25.84	20240613	2020	9.41	20240416	7290	-69.68	20230725	1970	12.18	20231113	0.79	N	254120	100	30 억	1027393	N	N	N	N
91	20240716	151052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2205	-60	5	-2.65	453197510	203957	187.54	2265	2265	2200	2940	1590	2265	2222.02	3.34	-25005	2301	2282	2256	2237	2211	2292	2247	31	675	100	1580	5	1	30754270	678	-15.86	2.47	12	0.66	-139.00	894.00	7290	20230725	-69.75	1970	20231113	11.93	2980	-26.01	20240613	2020	9.16	20240416	7290	-69.75	20230725	1970	11.93	20231113	0.79	N	254120	100	30 억	1027393	N	N	N	N
92	20240716	141047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	-45	5	-1.99	341326255	153289	140.95	2265	2265	2210	2940	1590	2265	2226.68	3.34	-22491	2301	2282	2256	2237	2211	2292	2247	31	675	100	1580	5	1	30754270	683	-15.97	2.48	12	0.50	-139.00	894.00	7290	20230725	-69.55	1970	20231113	12.69	2980	-25.50	20240613	2020	9.90	20240416	7290	-69.55	20230725	1970	12.69	20231113	0.79	N	254120	100	30 억	1027393	N	N	N	N
93	20240716	131047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2225	-40	5	-1.77	310116070	139236	128.03	2265	2265	2210	2940	1590	2265	2227.27	3.34	-22481	2301	2282	2256	2237	2211	2292	2247	31	675	100	1580	5	1	30754270	684	-16.01	2.49	12	0.45	-139.00	894.00	7290	20230725	-69.48	1970	20231113	12.94	2980	-25.34	20240613	2020	10.15	20240416	7290	-69.48	20230725	1970	12.94	20231113	0.79	N	254120	100	30 억	1027393	N	N	N	N
94	20240716	121044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2230	-35	5	-1.55	290596500	130456	119.96	2265	2265	2210	2940	1590	2265	2227.54	3.34	-16819	2301	2282	2256	2237	2211	2292	2247	31	675	100	1580	5	1	30754270	686	-16.04	2.49	12	0.42	-139.00	894.00	7290	20230725	-69.41	1970	20231113	13.20	2980	-25.17	20240613	2020	10.40	20240416	7290	-69.41	20230725	1970	13.20	20231113	0.79	N	254120	100	30 억	1027393	N	N	N	N
95	20240716	111046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2215	-50	5	-2.21	265230970	119033	109.45	2265	2265	2210	2940	1590	2265	2228.21	3.34	-16819	2301	2282	2256	2237	2211	2292	2247	31	675	100	1580	5	1	30754270	681	-15.94	2.48	12	0.39	-139.00	894.00	7290	20230725	-69.62	1970	20231113	12.44	2980	-25.67	20240613	2020	9.65	20240416	7290	-69.62	20230725	1970	12.44	20231113	0.79	N	254120	100	30 억	1027393	N	N	N	N
96	20240716	101046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2220	-45	5	-1.99	173240865	77520	71.28	2265	2265	2220	2940	1590	2265	2234.79	3.34	-18538	2301	2282	2256	2237	2211	2292	2247	31	675	100	1580	5	1	30754270	683	-15.97	2.48	12	0.25	-139.00	894.00	7290	20230725	-69.55	1970	20231113	12.69	2980	-25.50	20240613	2020	9.90	20240416	7290	-69.55	20230725	1970	12.69	20231113	0.79	N	254120	100	30 억	1027393	N	N	N	N
97	20240716	091044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-5	5	-0.22	21126895	9337	8.59	2265	2265	2250	2940	1590	2265	2262.71	3.34	-794	2301	2282	2256	2237	2211	2292	2247	31	675	100	1580	5	1	30754270	695	-16.26	2.53	12	0.03	-139.00	894.00	7290	20230725	-69.00	1970	20231113	14.72	2980	-24.16	20240613	2020	11.88	20240416	7290	-69.00	20230725	1970	14.72	20231113	0.79	N	254120	100	30 억	1027393	N	N	N	N
98	20240715	161028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	10	2	0.44	244089375	108541	74.14	2255	2275	2230	2930	1580	2255	2248.82	3.41	-20979	2305	2280	2265	2240	2225	2272	2232	31	675	100	1570	5	1	30754270	697	-16.29	2.53	12	0.35	-139.00	894.00	7290	20230725	-68.93	1970	20231113	14.97	2980	-23.99	20240613	2020	12.13	20240416	7290	-68.93	20230725	1970	14.97	20231113	0.79	N	254120	100	30 억	1048442	N	N	N	N
99	20240715	151036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	-10	5	-0.44	234315130	104199	71.18	2255	2275	2230	2930	1580	2255	2248.73	3.41	-20534	2305	2280	2265	2240	2225	2272	2232	31	675	100	1570	5	1	30754270	690	-16.15	2.51	12	0.34	-139.00	894.00	7290	20230725	-69.20	1970	20231113	13.96	2980	-24.66	20240613	2020	11.14	20240416	7290	-69.20	20230725	1970	13.96	20231113	0.79	N	254120	100	30 억	1048442	N	N	N	N
100	20240715	141033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	0	3	0.00	199468605	88731	60.61	2255	2275	2230	2930	1580	2255	2248.01	3.41	-27100	2305	2280	2265	2240	2225	2272	2232	31	675	100	1570	5	1	30754270	694	-16.22	2.52	12	0.29	-139.00	894.00	7290	20230725	-69.07	1970	20231113	14.47	2980	-24.33	20240613	2020	11.63	20240416	7290	-69.07	20230725	1970	14.47	20231113	0.79	N	254120	100	30 억	1048442	N	N	N	N
101	20240715	131036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	5	2	0.22	172900485	76917	52.54	2255	2275	2230	2930	1580	2255	2247.88	3.41	-23010	2305	2280	2265	2240	2225	2272	2232	31	675	100	1570	5	1	30754270	695	-16.26	2.53	12	0.25	-139.00	894.00	7290	20230725	-69.00	1970	20231113	14.72	2980	-24.16	20240613	2020	11.88	20240416	7290	-69.00	20230725	1970	14.72	20231113	0.79	N	254120	100	30 억	1048442	N	N	N	N
102	20240715	121034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	-10	5	-0.44	154878145	68909	47.07	2255	2275	2230	2930	1580	2255	2247.57	3.41	-21688	2305	2280	2265	2240	2225	2272	2232	31	675	100	1570	5	1	30754270	690	-16.15	2.51	12	0.22	-139.00	894.00	7290	20230725	-69.20	1970	20231113	13.96	2980	-24.66	20240613	2020	11.14	20240416	7290	-69.20	20230725	1970	13.96	20231113	0.79	N	254120	100	30 억	1048442	N	N	N	N
103	20240715	111035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2240	-15	5	-0.67	139995375	62257	42.53	2255	2275	2230	2930	1580	2255	2248.67	3.41	-21653	2305	2280	2265	2240	2225	2272	2232	31	675	100	1570	5	1	30754270	689	-16.12	2.51	12	0.20	-139.00	894.00	7290	20230725	-69.27	1970	20231113	13.71	2980	-24.83	20240613	2020	10.89	20240416	7290	-69.27	20230725	1970	13.71	20231113	0.79	N	254120	100	30 억	1048442	N	N	N	N
104	20240715	101033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2245	-10	5	-0.44	99112475	43997	30.05	2255	2275	2235	2930	1580	2255	2252.71	3.41	-17588	2305	2280	2265	2240	2225	2272	2232	31	675	100	1570	5	1	30754270	690	-16.15	2.51	12	0.14	-139.00	894.00	7290	20230725	-69.20	1970	20231113	13.96	2980	-24.66	20240613	2020	11.14	20240416	7290	-69.20	20230725	1970	13.96	20231113	0.79	N	254120	100	30 억	1048442	N	N	N	N
105	20240715	091035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	20	2	0.89	20841205	9267	6.33	2255	2275	2235	2930	1580	2255	2248.97	3.41	-2734	2305	2280	2265	2240	2225	2272	2232	31	675	100	1570	5	1	30754270	700	-16.37	2.54	12	0.03	-139.00	894.00	7290	20230725	-68.79	1970	20231113	15.48	2980	-23.66	20240613	2020	12.62	20240416	7290	-68.79	20230725	1970	15.48	20231113	0.79	N	254120	100	30 억	1048442	N	N	N	N
106	20240712	161025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	-25	5	-1.10	327953455	145014	94.39	2275	2290	2250	2960	1600	2280	2261.53	3.49	-25959	2316	2297	2281	2262	2246	2290	2255	31	680	100	1590	5	1	30754270	694	-16.22	2.52	12	0.47	-139.00	894.00	7290	20230725	-69.07	1970	20231113	14.47	2980	-24.33	20240613	2020	11.63	20240416	7290	-69.07	20230725	1970	14.47	20231113	0.75	N	254120	100	30 억	1074351	N	N	N	N
107	20240712	151033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2250	-30	5	-1.32	315145155	139332	90.69	2275	2290	2250	2960	1600	2280	2261.83	3.49	-27779	2316	2297	2281	2262	2246	2290	2255	31	680	100	1590	5	1	30754270	692	-16.19	2.52	12	0.45	-139.00	894.00	7290	20230725	-69.14	1970	20231113	14.21	2980	-24.50	20240613	2020	11.39	20240416	7290	-69.14	20230725	1970	14.21	20231113	0.75	N	254120	100	30 억	1074351	N	N	N	N
108	20240712	141036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	-25	5	-1.10	245409245	108359	70.53	2275	2290	2250	2960	1600	2280	2264.78	3.49	-23822	2316	2297	2281	2262	2246	2290	2255	31	680	100	1590	5	1	30754270	694	-16.22	2.52	12	0.35	-139.00	894.00	7290	20230725	-69.07	1970	20231113	14.47	2980	-24.33	20240613	2020	11.63	20240416	7290	-69.07	20230725	1970	14.47	20231113	0.75	N	254120	100	30 억	1074351	N	N	N	N
109	20240712	131029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-5	5	-0.22	171787250	75775	49.32	2275	2290	2255	2960	1600	2280	2267.07	3.49	-8291	2316	2297	2281	2262	2246	2290	2255	31	680	100	1590	5	1	30754270	700	-16.37	2.54	12	0.25	-139.00	894.00	7290	20230725	-68.79	1970	20231113	15.48	2980	-23.66	20240613	2020	12.62	20240416	7290	-68.79	20230725	1970	15.48	20231113	0.75	N	254120	100	30 억	1074351	N	N	N	N
110	20240712	121031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-20	5	-0.88	154230590	68019	44.27	2275	2290	2255	2960	1600	2280	2267.46	3.49	-10724	2316	2297	2281	2262	2246	2290	2255	31	680	100	1590	5	1	30754270	695	-16.26	2.53	12	0.22	-139.00	894.00	7290	20230725	-69.00	1970	20231113	14.72	2980	-24.16	20240613	2020	11.88	20240416	7290	-69.00	20230725	1970	14.72	20231113	0.75	N	254120	100	30 억	1074351	N	N	N	N
111	20240712	111028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-10	5	-0.44	145049645	63972	41.64	2275	2290	2255	2960	1600	2280	2267.39	3.49	-10909	2316	2297	2281	2262	2246	2290	2255	31	680	100	1590	5	1	30754270	698	-16.33	2.54	12	0.21	-139.00	894.00	7290	20230725	-68.86	1970	20231113	15.23	2980	-23.83	20240613	2020	12.38	20240416	7290	-68.86	20230725	1970	15.23	20231113	0.75	N	254120	100	30 억	1074351	N	N	N	N
112	20240712	101029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	-15	5	-0.66	91080810	40094	26.10	2275	2290	2255	2960	1600	2280	2271.68	3.49	-12835	2316	2297	2281	2262	2246	2290	2255	31	680	100	1590	5	1	30754270	697	-16.29	2.53	12	0.13	-139.00	894.00	7290	20230725	-68.93	1970	20231113	14.97	2980	-23.99	20240613	2020	12.13	20240416	7290	-68.93	20230725	1970	14.97	20231113	0.75	N	254120	100	30 억	1074351	N	N	N	N
113	20240712	091026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	0	3	0.00	29785955	13151	8.56	2275	2280	2255	2960	1600	2280	2264.92	3.49	818	2316	2297	2281	2262	2246	2290	2255	31	680	100	1590	5	1	30754270	701	-16.40	2.55	12	0.04	-139.00	894.00	7290	20230725	-68.72	1970	20231113	15.74	2980	-23.49	20240613	2020	12.87	20240416	7290	-68.72	20230725	1970	15.74	20231113	0.75	N	254120	100	30 억	1074351	N	N	N	N
114	20240711	161022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	10	2	0.44	350311705	153371	96.93	2295	2300	2265	2950	1590	2270	2284.08	3.54	-13438	2333	2301	2268	2236	2203	2285	2220	31	680	100	1580	5	1	30754270	701	-16.40	2.55	12	0.50	-139.00	894.00	7290	20230725	-68.72	1970	20231113	15.74	2980	-23.49	20240613	2020	12.87	20240416	7290	-68.72	20230725	1970	15.74	20231113	0.73	N	254120	100	30 억	1087789	N	N	N	N
115	20240711	151029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	10	2	0.44	337074005	147554	93.25	2295	2300	2265	2950	1590	2270	2284.41	3.54	-13192	2333	2301	2268	2236	2203	2285	2220	31	680	100	1580	5	1	30754270	701	-16.40	2.55	12	0.48	-139.00	894.00	7290	20230725	-68.72	1970	20231113	15.74	2980	-23.49	20240613	2020	12.87	20240416	7290	-68.72	20230725	1970	15.74	20231113	0.73	N	254120	100	30 억	1087789	N	N	N	N
116	20240711	141029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	15	2	0.66	301257800	131883	83.35	2295	2300	2265	2950	1590	2270	2284.28	3.54	-10472	2333	2301	2268	2236	2203	2285	2220	31	680	100	1580	5	1	30754270	703	-16.44	2.56	12	0.43	-139.00	894.00	7290	20230725	-68.66	1970	20231113	15.99	2980	-23.32	20240613	2020	13.12	20240416	7290	-68.66	20230725	1970	15.99	20231113	0.73	N	254120	100	30 억	1087789	N	N	N	N
117	20240711	131027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	10	2	0.44	261246630	114372	72.28	2295	2300	2265	2950	1590	2270	2284.18	3.54	-1533	2333	2301	2268	2236	2203	2285	2220	31	680	100	1580	5	1	30754270	701	-16.40	2.55	12	0.37	-139.00	894.00	7290	20230725	-68.72	1970	20231113	15.74	2980	-23.49	20240613	2020	12.87	20240416	7290	-68.72	20230725	1970	15.74	20231113	0.73	N	254120	100	30 억	1087789	N	N	N	N
118	20240711	121027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	20	2	0.88	215299610	94250	59.57	2295	2300	2265	2950	1590	2270	2284.35	3.54	7094	2333	2301	2268	2236	2203	2285	2220	31	680	100	1580	5	1	30754270	704	-16.47	2.56	12	0.31	-139.00	894.00	7290	20230725	-68.59	1970	20231113	16.24	2980	-23.15	20240613	2020	13.37	20240416	7290	-68.59	20230725	1970	16.24	20231113	0.73	N	254120	100	30 억	1087789	N	N	N	N
119	20240711	111023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	30	2	1.32	189414125	82963	52.43	2295	2300	2265	2950	1590	2270	2283.12	3.54	7586	2333	2301	2268	2236	2203	2285	2220	31	680	100	1580	5	1	30754270	707	-16.55	2.57	12	0.27	-139.00	894.00	7290	20230725	-68.45	1970	20231113	16.75	2980	-22.82	20240613	2020	13.86	20240416	7290	-68.45	20230725	1970	16.75	20231113	0.73	N	254120	100	30 억	1087789	N	N	N	N
120	20240711	101025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	25	2	1.10	78207805	34335	21.70	2295	2295	2265	2950	1590	2270	2277.79	3.54	-900	2333	2301	2268	2236	2203	2285	2220	31	680	100	1580	5	1	30754270	706	-16.51	2.57	12	0.11	-139.00	894.00	7290	20230725	-68.52	1970	20231113	16.50	2980	-22.99	20240613	2020	13.61	20240416	7290	-68.52	20230725	1970	16.50	20231113	0.73	N	254120	100	30 억	1087789	N	N	N	N
121	20240711	091022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	20	2	0.88	22213925	9745	6.16	2295	2295	2275	2950	1590	2270	2279.52	3.54	494	2333	2301	2268	2236	2203	2285	2220	31	680	100	1580	5	1	30754270	704	-16.47	2.56	12	0.03	-139.00	894.00	7290	20230725	-68.59	1970	20231113	16.24	2980	-23.15	20240613	2020	13.37	20240416	7290	-68.59	20230725	1970	16.24	20231113	0.73	N	254120	100	30 억	1087789	N	N	N	N
122	20240710	161018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-10	5	-0.44	356439075	157751	82.51	2300	2300	2235	2960	1600	2280	2259.44	3.68	-45279	2370	2325	2295	2250	2220	2347	2272	31	680	100	1590	5	1	30754270	698	-16.33	2.54	12	0.51	-139.00	894.00	7290	20230725	-68.86	1970	20231113	15.23	2980	-23.83	20240613	2020	12.38	20240416	7290	-68.86	20230725	1970	15.23	20231113	0.89	N	254120	100	30 억	1133038	N	N	N	N
123	20240710	151022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-10	5	-0.44	347242345	153694	80.39	2300	2300	2235	2960	1600	2280	2259.31	3.68	-44641	2370	2325	2295	2250	2220	2347	2272	31	680	100	1590	5	1	30754270	698	-16.33	2.54	12	0.50	-139.00	894.00	7290	20230725	-68.86	1970	20231113	15.23	2980	-23.83	20240613	2020	12.38	20240416	7290	-68.86	20230725	1970	15.23	20231113	0.89	N	254120	100	30 억	1133038	N	N	N	N
124	20240710	141022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-20	5	-0.88	308404410	136507	71.40	2300	2300	2235	2960	1600	2280	2259.26	3.68	-44641	2370	2325	2295	2250	2220	2347	2272	31	680	100	1590	5	1	30754270	695	-16.26	2.53	12	0.44	-139.00	894.00	7290	20230725	-69.00	1970	20231113	14.72	2980	-24.16	20240613	2020	11.88	20240416	7290	-69.00	20230725	1970	14.72	20231113	0.89	N	254120	100	30 억	1133038	N	N	N	N
125	20240710	131022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-20	5	-0.88	278224095	123138	64.41	2300	2300	2235	2960	1600	2280	2259.45	3.68	-42722	2370	2325	2295	2250	2220	2347	2272	31	680	100	1590	5	1	30754270	695	-16.26	2.53	12	0.40	-139.00	894.00	7290	20230725	-69.00	1970	20231113	14.72	2980	-24.16	20240613	2020	11.88	20240416	7290	-69.00	20230725	1970	14.72	20231113	0.89	N	254120	100	30 억	1133038	N	N	N	N
126	20240710	121020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-20	5	-0.88	265451790	117482	61.45	2300	2300	2235	2960	1600	2280	2259.51	3.68	-41077	2370	2325	2295	2250	2220	2347	2272	31	680	100	1590	5	1	30754270	695	-16.26	2.53	12	0.38	-139.00	894.00	7290	20230725	-69.00	1970	20231113	14.72	2980	-24.16	20240613	2020	11.88	20240416	7290	-69.00	20230725	1970	14.72	20231113	0.89	N	254120	100	30 억	1133038	N	N	N	N
127	20240710	111021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-20	5	-0.88	218831860	96810	50.63	2300	2300	2235	2960	1600	2280	2260.43	3.68	-36906	2370	2325	2295	2250	2220	2347	2272	31	680	100	1590	5	1	30754270	695	-16.26	2.53	12	0.31	-139.00	894.00	7290	20230725	-69.00	1970	20231113	14.72	2980	-24.16	20240613	2020	11.88	20240416	7290	-69.00	20230725	1970	14.72	20231113	0.89	N	254120	100	30 억	1133038	N	N	N	N
128	20240710	101016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	-25	5	-1.10	187769935	83034	43.43	2300	2300	2235	2960	1600	2280	2261.36	3.68	-32875	2370	2325	2295	2250	2220	2347	2272	31	680	100	1590	5	1	30754270	694	-16.22	2.52	12	0.27	-139.00	894.00	7290	20230725	-69.07	1970	20231113	14.47	2980	-24.33	20240613	2020	11.63	20240416	7290	-69.07	20230725	1970	14.47	20231113	0.89	N	254120	100	30 억	1133038	N	N	N	N
129	20240710	091023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	-15	5	-0.66	42500805	18667	9.76	2300	2300	2265	2960	1600	2280	2276.79	3.68	-4547	2370	2325	2295	2250	2220	2347	2272	31	680	100	1590	5	1	30754270	697	-16.29	2.53	12	0.06	-139.00	894.00	7290	20230725	-68.93	1970	20231113	14.97	2980	-23.99	20240613	2020	12.13	20240416	7290	-68.93	20230725	1970	14.97	20231113	0.89	N	254120	100	30 억	1133038	N	N	N	N
130	20240709	161015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	15	2	0.66	435424780	189593	149.20	2270	2340	2265	2940	1590	2265	2296.68	3.73	-15333	2305	2285	2270	2250	2235	2295	2260	31	675	100	1580	5	1	30754270	701	-16.40	2.55	12	0.62	-139.00	894.00	7290	20230725	-68.72	1970	20231113	15.74	2980	-23.49	20240613	2020	12.87	20240416	7290	-68.72	20230725	1970	15.74	20231113	0.91	N	254120	100	30 억	1148101	N	N	N	N
131	20240709	151021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	20	2	0.88	426127515	185516	146.00	2270	2340	2265	2940	1590	2265	2296.99	3.73	-14967	2305	2285	2270	2250	2235	2295	2260	31	675	100	1580	5	1	30754270	703	-16.44	2.56	12	0.60	-139.00	894.00	7290	20230725	-68.66	1970	20231113	15.99	2980	-23.32	20240613	2020	13.12	20240416	7290	-68.66	20230725	1970	15.99	20231113	0.91	N	254120	100	30 억	1148101	N	N	N	N
132	20240709	141021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	15	2	0.66	397941270	173166	136.28	2270	2340	2265	2940	1590	2265	2298.03	3.73	-11061	2305	2285	2270	2250	2235	2295	2260	31	675	100	1580	5	1	30754270	701	-16.40	2.55	12	0.56	-139.00	894.00	7290	20230725	-68.72	1970	20231113	15.74	2980	-23.49	20240613	2020	12.87	20240416	7290	-68.72	20230725	1970	15.74	20231113	0.91	N	254120	100	30 억	1148101	N	N	N	N
133	20240709	131024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	25	2	1.10	370458805	161122	126.80	2270	2340	2265	2940	1590	2265	2299.24	3.73	-7849	2305	2285	2270	2250	2235	2295	2260	31	675	100	1580	5	1	30754270	704	-16.47	2.56	12	0.52	-139.00	894.00	7290	20230725	-68.59	1970	20231113	16.24	2980	-23.15	20240613	2020	13.37	20240416	7290	-68.59	20230725	1970	16.24	20231113	0.91	N	254120	100	30 억	1148101	N	N	N	N
134	20240709	121025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	20	2	0.88	343638980	149421	117.59	2270	2340	2265	2940	1590	2265	2299.80	3.73	-4889	2305	2285	2270	2250	2235	2295	2260	31	675	100	1580	5	1	30754270	703	-16.44	2.56	12	0.49	-139.00	894.00	7290	20230725	-68.66	1970	20231113	15.99	2980	-23.32	20240613	2020	13.12	20240416	7290	-68.66	20230725	1970	15.99	20231113	0.91	N	254120	100	30 억	1148101	N	N	N	N
135	20240709	111026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	35	2	1.55	219288095	95045	74.80	2270	2340	2270	2940	1590	2265	2307.20	3.73	-6044	2305	2285	2270	2250	2235	2295	2260	31	675	100	1580	5	1	30754270	707	-16.55	2.57	12	0.31	-139.00	894.00	7290	20230725	-68.45	1970	20231113	16.75	2980	-22.82	20240613	2020	13.86	20240416	7290	-68.45	20230725	1970	16.75	20231113	0.91	N	254120	100	30 억	1148101	N	N	N	N
136	20240709	101022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	40	2	1.77	83456200	36462	28.69	2270	2310	2270	2940	1590	2265	2288.85	3.73	-1829	2305	2285	2270	2250	2235	2295	2260	31	675	100	1580	5	1	30754270	709	-16.58	2.58	12	0.12	-139.00	894.00	7290	20230725	-68.38	1970	20231113	17.01	2980	-22.65	20240613	2020	14.11	20240416	7290	-68.38	20230725	1970	17.01	20231113	0.91	N	254120	100	30 억	1148101	N	N	N	N
137	20240709	091019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	25	2	1.10	15272755	6688	5.26	2270	2300	2270	2940	1590	2265	2283.61	3.73	-2515	2305	2285	2270	2250	2235	2295	2260	31	675	100	1580	5	1	30754270	704	-16.47	2.56	12	0.02	-139.00	894.00	7290	20230725	-68.59	1970	20231113	16.24	2980	-23.15	20240613	2020	13.37	20240416	7290	-68.59	20230725	1970	16.24	20231113	0.91	N	254120	100	30 억	1148101	N	N	N	N
138	20240708	161012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	5	2	0.22	284944145	125429	36.44	2260	2290	2255	2935	1585	2260	2271.76	3.63	32543	2380	2320	2285	2225	2190	2302	2207	31	675	100	1580	5	1	30754270	697	-16.29	2.53	12	0.41	-139.00	894.00	7290	20230725	-68.93	1970	20231113	14.97	2980	-23.99	20240613	2020	12.13	20240416	7290	-68.93	20230725	1970	14.97	20231113	0.90	N	254120	100	30 억	1115223	N	N	N	N
139	20240708	151014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	15	2	0.66	270163175	118917	34.55	2260	2290	2255	2935	1585	2260	2271.86	3.63	29442	2380	2320	2285	2225	2190	2302	2207	31	675	100	1580	5	1	30754270	700	-16.37	2.54	12	0.39	-139.00	894.00	7290	20230725	-68.79	1970	20231113	15.48	2980	-23.66	20240613	2020	12.62	20240416	7290	-68.79	20230725	1970	15.48	20231113	0.90	N	254120	100	30 억	1115223	N	N	N	N
140	20240708	141017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	15	2	0.66	252775325	111267	32.32	2260	2290	2255	2935	1585	2260	2271.79	3.63	29767	2380	2320	2285	2225	2190	2302	2207	31	675	100	1580	5	1	30754270	700	-16.37	2.54	12	0.36	-139.00	894.00	7290	20230725	-68.79	1970	20231113	15.48	2980	-23.66	20240613	2020	12.62	20240416	7290	-68.79	20230725	1970	15.48	20231113	0.90	N	254120	100	30 억	1115223	N	N	N	N
141	20240708	131012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2280	20	2	0.88	214426765	94345	27.41	2260	2290	2255	2935	1585	2260	2272.79	3.63	27645	2380	2320	2285	2225	2190	2302	2207	31	675	100	1580	5	1	30754270	701	-16.40	2.55	12	0.31	-139.00	894.00	7290	20230725	-68.72	1970	20231113	15.74	2980	-23.49	20240613	2020	12.87	20240416	7290	-68.72	20230725	1970	15.74	20231113	0.90	N	254120	100	30 억	1115223	N	N	N	N
142	20240708	121014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	25	2	1.11	178533800	78578	22.83	2260	2290	2255	2935	1585	2260	2272.06	3.63	27919	2380	2320	2285	2225	2190	2302	2207	31	675	100	1580	5	1	30754270	703	-16.44	2.56	12	0.26	-139.00	894.00	7290	20230725	-68.66	1970	20231113	15.99	2980	-23.32	20240613	2020	13.12	20240416	7290	-68.66	20230725	1970	15.99	20231113	0.90	N	254120	100	30 억	1115223	N	N	N	N
143	20240708	111011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	25	2	1.11	149070405	65690	19.08	2260	2290	2255	2935	1585	2260	2269.30	3.63	26781	2380	2320	2285	2225	2190	2302	2207	31	675	100	1580	5	1	30754270	703	-16.44	2.56	12	0.21	-139.00	894.00	7290	20230725	-68.66	1970	20231113	15.99	2980	-23.32	20240613	2020	13.12	20240416	7290	-68.66	20230725	1970	15.99	20231113	0.90	N	254120	100	30 억	1115223	N	N	N	N
144	20240708	101012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2290	30	2	1.33	120412985	53103	15.43	2260	2290	2255	2935	1585	2260	2267.54	3.63	23725	2380	2320	2285	2225	2190	2302	2207	31	675	100	1580	5	1	30754270	704	-16.47	2.56	12	0.17	-139.00	894.00	7290	20230725	-68.59	1970	20231113	16.24	2980	-23.15	20240613	2020	13.37	20240416	7290	-68.59	20230725	1970	16.24	20231113	0.90	N	254120	100	30 억	1115223	N	N	N	N
145	20240708	091011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	5	2	0.22	28170025	12453	3.62	2260	2270	2255	2935	1585	2260	2262.11	3.63	-2916	2380	2320	2285	2225	2190	2302	2207	31	675	100	1580	5	1	30754270	697	-16.29	2.53	12	0.04	-139.00	894.00	7290	20230725	-68.93	1970	20231113	14.97	2980	-23.99	20240613	2020	12.13	20240416	7290	-68.93	20230725	1970	14.97	20231113	0.90	N	254120	100	30 억	1115223	N	N	N	N
146	20240705	161007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-60	5	-2.59	781112300	343096	226.56	2310	2345	2250	3015	1625	2320	2276.66	4.02	-115704	2373	2346	2303	2276	2233	2325	2255	31	695	100	1620	5	1	30754270	695	-16.26	2.53	12	1.12	-139.00	894.00	7290	20230725	-69.00	1970	20231113	14.72	2980	-24.16	20240613	2020	11.88	20240416	7290	-69.00	20230725	1970	14.72	20231113	0.91	N	254120	100	30 억	1236567	N	N	N	N
147	20240705	151010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	-55	5	-2.37	706919765	310400	204.97	2310	2345	2250	3015	1625	2320	2277.45	4.02	-90746	2373	2346	2303	2276	2233	2325	2255	31	695	100	1620	5	1	30754270	697	-16.29	2.53	12	1.01	-139.00	894.00	7290	20230725	-68.93	1970	20231113	14.97	2980	-23.99	20240613	2020	12.13	20240416	7290	-68.93	20230725	1970	14.97	20231113	0.91	N	254120	100	30 억	1236567	N	N	N	N
148	20240705	141013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	-60	5	-2.59	571015020	250190	165.21	2310	2345	2255	3015	1625	2320	2282.33	4.02	-79978	2373	2346	2303	2276	2233	2325	2255	31	695	100	1620	5	1	30754270	695	-16.26	2.53	12	0.81	-139.00	894.00	7290	20230725	-69.00	1970	20231113	14.72	2980	-24.16	20240613	2020	11.88	20240416	7290	-69.00	20230725	1970	14.72	20231113	0.91	N	254120	100	30 억	1236567	N	N	N	N
149	20240705	131010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	-55	5	-2.37	503869510	220511	145.61	2310	2345	2255	3015	1625	2320	2285.01	4.02	-62510	2373	2346	2303	2276	2233	2325	2255	31	695	100	1620	5	1	30754270	697	-16.29	2.53	12	0.72	-139.00	894.00	7290	20230725	-68.93	1970	20231113	14.97	2980	-23.99	20240613	2020	12.13	20240416	7290	-68.93	20230725	1970	14.97	20231113	0.91	N	254120	100	30 억	1236567	N	N	N	N
150	20240705	121010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	-50	5	-2.16	412521390	180133	118.95	2310	2345	2265	3015	1625	2320	2290.09	4.02	-55785	2373	2346	2303	2276	2233	2325	2255	31	695	100	1620	5	1	30754270	698	-16.33	2.54	12	0.59	-139.00	894.00	7290	20230725	-68.86	1970	20231113	15.23	2980	-23.83	20240613	2020	12.38	20240416	7290	-68.86	20230725	1970	15.23	20231113	0.91	N	254120	100	30 억	1236567	N	N	N	N
151	20240705	111007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	-35	5	-1.51	273476300	119000	78.58	2310	2345	2275	3015	1625	2320	2298.12	4.02	-53264	2373	2346	2303	2276	2233	2325	2255	31	695	100	1620	5	1	30754270	703	-16.44	2.56	12	0.39	-139.00	894.00	7290	20230725	-68.66	1970	20231113	15.99	2980	-23.32	20240613	2020	13.12	20240416	7290	-68.66	20230725	1970	15.99	20231113	0.91	N	254120	100	30 억	1236567	N	N	N	N
152	20240705	101007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	-5	5	-0.22	131317495	56894	37.57	2310	2345	2295	3015	1625	2320	2308.11	4.02	-20017	2373	2346	2303	2276	2233	2325	2255	31	695	100	1620	5	1	30754270	712	-16.65	2.59	12	0.18	-139.00	894.00	7290	20230725	-68.24	1970	20231113	17.51	2980	-22.32	20240613	2020	14.60	20240416	7290	-68.24	20230725	1970	17.51	20231113	0.91	N	254120	100	30 억	1236567	N	N	N	N
153	20240705	091009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-20	5	-0.86	15643605	6790	4.48	2310	2345	2295	3015	1625	2320	2303.92	4.02	313	2373	2346	2303	2276	2233	2325	2255	31	695	100	1620	5	1	30754270	707	-16.55	2.57	12	0.02	-139.00	894.00	7290	20230725	-68.45	1970	20231113	16.75	2980	-22.82	20240613	2020	13.86	20240416	7290	-68.45	20230725	1970	16.75	20231113	0.91	N	254120	100	30 억	1236567	N	N	N	N
154	20240704	161003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	10	2	0.43	343562635	149777	49.09	2330	2330	2260	3000	1620	2310	2293.47	4.00	5009	2380	2345	2325	2290	2270	2335	2280	31	690	100	1610	5	1	30754270	713	-16.69	2.60	12	0.49	-139.00	894.00	7290	20230725	-68.18	1970	20231113	17.77	2980	-22.15	20240613	2020	14.85	20240416	7290	-68.18	20230725	1970	17.77	20231113	0.94	N	254120	100	30 억	1231110	N	N	N	N
155	20240704	151007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	-5	5	-0.22	318846440	139100	45.59	2330	2330	2260	3000	1620	2310	2292.21	4.00	7954	2380	2345	2325	2290	2270	2335	2280	31	690	100	1610	5	1	30754270	709	-16.58	2.58	12	0.45	-139.00	894.00	7290	20230725	-68.38	1970	20231113	17.01	2980	-22.65	20240613	2020	14.11	20240416	7290	-68.38	20230725	1970	17.01	20231113	0.94	N	254120	100	30 억	1231110	N	N	N	N
156	20240704	141006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-10	5	-0.43	285203660	124496	40.81	2330	2330	2260	3000	1620	2310	2290.87	4.00	10513	2380	2345	2325	2290	2270	2335	2280	31	690	100	1610	5	1	30754270	707	-16.55	2.57	12	0.40	-139.00	894.00	7290	20230725	-68.45	1970	20231113	16.75	2980	-22.82	20240613	2020	13.86	20240416	7290	-68.45	20230725	1970	16.75	20231113	0.94	N	254120	100	30 억	1231110	N	N	N	N
157	20240704	131006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2300	-10	5	-0.43	272342070	118915	38.98	2330	2330	2260	3000	1620	2310	2290.22	4.00	10626	2380	2345	2325	2290	2270	2335	2280	31	690	100	1610	5	1	30754270	707	-16.55	2.57	12	0.39	-139.00	894.00	7290	20230725	-68.45	1970	20231113	16.75	2980	-22.82	20240613	2020	13.86	20240416	7290	-68.45	20230725	1970	16.75	20231113	0.94	N	254120	100	30 억	1231110	N	N	N	N
158	20240704	121007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2305	-5	5	-0.22	254335725	111081	36.41	2330	2330	2260	3000	1620	2310	2289.64	4.00	10434	2380	2345	2325	2290	2270	2335	2280	31	690	100	1610	5	1	30754270	709	-16.58	2.58	12	0.36	-139.00	894.00	7290	20230725	-68.38	1970	20231113	17.01	2980	-22.65	20240613	2020	14.11	20240416	7290	-68.38	20230725	1970	17.01	20231113	0.94	N	254120	100	30 억	1231110	N	N	N	N
159	20240704	111005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	0	3	0.00	232964810	101805	33.37	2330	2330	2260	3000	1620	2310	2288.34	4.00	10976	2380	2345	2325	2290	2270	2335	2280	31	690	100	1610	5	1	30754270	710	-16.62	2.58	12	0.33	-139.00	894.00	7290	20230725	-68.31	1970	20231113	17.26	2980	-22.48	20240613	2020	14.36	20240416	7290	-68.31	20230725	1970	17.26	20231113	0.94	N	254120	100	30 억	1231110	N	N	N	N
160	20240704	101005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	0	3	0.00	197441775	86370	28.31	2330	2330	2260	3000	1620	2310	2286.00	4.00	12830	2380	2345	2325	2290	2270	2335	2280	31	690	100	1610	5	1	30754270	710	-16.62	2.58	12	0.28	-139.00	894.00	7290	20230725	-68.31	1970	20231113	17.26	2980	-22.48	20240613	2020	14.36	20240416	7290	-68.31	20230725	1970	17.26	20231113	0.94	N	254120	100	30 억	1231110	N	N	N	N
161	20240704	091006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	0	3	0.00	14173560	6121	2.01	2330	2330	2310	3000	1620	2310	2315.56	4.00	1662	2380	2345	2325	2290	2270	2335	2280	31	690	100	1610	5	1	30754270	710	-16.62	2.58	12	0.02	-139.00	894.00	7290	20230725	-68.31	1970	20231113	17.26	2980	-22.48	20240613	2020	14.36	20240416	7290	-68.31	20230725	1970	17.26	20231113	0.94	N	254120	100	30 억	1231110	N	N	N	N
162	20240703	161001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	-15	5	-0.65	694034035	298425	77.97	2335	2360	2305	3020	1630	2325	2325.66	3.85	61136	2431	2377	2341	2287	2251	2360	2270	31	695	100	1620	5	1	30754270	710	-16.62	2.58	12	0.97	-139.00	894.00	7290	20230725	-68.31	1970	20231113	17.26	2980	-22.48	20240613	2020	14.36	20240416	7290	-68.31	20230725	1970	17.26	20231113	0.95	N	254120	100	30 억	1185460	N	N	N	N
163	20240703	151004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2310	-15	5	-0.65	659585375	283518	74.07	2335	2360	2305	3020	1630	2325	2326.43	3.85	60767	2431	2377	2341	2287	2251	2360	2270	31	695	100	1620	5	1	30754270	710	-16.62	2.58	12	0.92	-139.00	894.00	7290	20230725	-68.31	1970	20231113	17.26	2980	-22.48	20240613	2020	14.36	20240416	7290	-68.31	20230725	1970	17.26	20231113	0.95	N	254120	100	30 억	1185460	N	N	N	N
164	20240703	141004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	-5	5	-0.22	614078305	263864	68.94	2335	2360	2305	3020	1630	2325	2327.25	3.85	59803	2431	2377	2341	2287	2251	2360	2270	31	695	100	1620	5	1	30754270	713	-16.69	2.60	12	0.86	-139.00	894.00	7290	20230725	-68.18	1970	20231113	17.77	2980	-22.15	20240613	2020	14.85	20240416	7290	-68.18	20230725	1970	17.77	20231113	0.95	N	254120	100	30 억	1185460	N	N	N	N
165	20240703	131003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	-10	5	-0.43	468084710	200671	52.43	2335	2360	2305	3020	1630	2325	2332.60	3.85	40683	2431	2377	2341	2287	2251	2360	2270	31	695	100	1620	5	1	30754270	712	-16.65	2.59	12	0.65	-139.00	894.00	7290	20230725	-68.24	1970	20231113	17.51	2980	-22.32	20240613	2020	14.60	20240416	7290	-68.24	20230725	1970	17.51	20231113	0.95	N	254120	100	30 억	1185460	N	N	N	N
166	20240703	121002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	-5	5	-0.22	352120355	150555	39.34	2335	2360	2305	3020	1630	2325	2338.82	3.85	34497	2431	2377	2341	2287	2251	2360	2270	31	695	100	1620	5	1	30754270	713	-16.69	2.60	12	0.49	-139.00	894.00	7290	20230725	-68.18	1970	20231113	17.77	2980	-22.15	20240613	2020	14.85	20240416	7290	-68.18	20230725	1970	17.77	20231113	0.95	N	254120	100	30 억	1185460	N	N	N	N
167	20240703	111005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	0	3	0.00	328863760	140536	36.72	2335	2360	2305	3020	1630	2325	2340.07	3.85	34572	2431	2377	2341	2287	2251	2360	2270	31	695	100	1620	5	1	30754270	715	-16.73	2.60	12	0.46	-139.00	894.00	7290	20230725	-68.11	1970	20231113	18.02	2980	-21.98	20240613	2020	15.10	20240416	7290	-68.11	20230725	1970	18.02	20231113	0.95	N	254120	100	30 억	1185460	N	N	N	N
168	20240703	101006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	-5	5	-0.22	272982980	116433	30.42	2335	2360	2310	3020	1630	2325	2344.55	3.85	41093	2431	2377	2341	2287	2251	2360	2270	31	695	100	1620	5	1	30754270	713	-16.69	2.60	12	0.38	-139.00	894.00	7290	20230725	-68.18	1970	20231113	17.77	2980	-22.15	20240613	2020	14.85	20240416	7290	-68.18	20230725	1970	17.77	20231113	0.95	N	254120	100	30 억	1185460	N	N	N	N
169	20240703	091002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2335	10	2	0.43	59745140	25462	6.65	2335	2355	2325	3020	1630	2325	2346.44	3.85	10002	2431	2377	2341	2287	2251	2360	2270	31	695	100	1620	5	1	30754270	718	-16.80	2.61	12	0.08	-139.00	894.00	7290	20230725	-67.97	1970	20231113	18.53	2980	-21.64	20240613	2020	15.59	20240416	7290	-67.97	20230725	1970	18.53	20231113	0.95	N	254120	100	30 억	1185460	N	N	N	N
170	20240702	160959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	-60	5	-2.52	884936670	379963	147.27	2385	2395	2305	3100	1670	2385	2328.88	4.01	-47694	2428	2406	2363	2341	2298	2417	2352	31	715	100	1660	5	1	30754270	715	-16.73	2.60	12	1.24	-139.00	894.00	7290	20230725	-68.11	1970	20231113	18.02	2980	-21.98	20240613	2020	15.10	20240416	7290	-68.11	20230725	1970	18.02	20231113	0.96	N	254120	100	30 억	1233047	N	N	N	N
171	20240702	151000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	-65	5	-2.73	856593350	367762	142.54	2385	2395	2305	3100	1670	2385	2329.07	4.01	-46408	2428	2406	2363	2341	2298	2417	2352	31	715	100	1660	5	1	30754270	713	-16.69	2.60	12	1.20	-139.00	894.00	7290	20230725	-68.18	1970	20231113	17.77	2980	-22.15	20240613	2020	14.85	20240416	7290	-68.18	20230725	1970	17.77	20231113	0.96	N	254120	100	30 억	1233047	N	N	N	N
172	20240702	141001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	-70	5	-2.94	700717205	300740	116.56	2385	2395	2305	3100	1670	2385	2329.82	4.01	-44662	2428	2406	2363	2341	2298	2417	2352	31	715	100	1660	5	1	30754270	712	-16.65	2.59	12	0.98	-139.00	894.00	7290	20230725	-68.24	1970	20231113	17.51	2980	-22.32	20240613	2020	14.60	20240416	7290	-68.24	20230725	1970	17.51	20231113	0.96	N	254120	100	30 억	1233047	N	N	N	N
173	20240702	131001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	-70	5	-2.94	653838055	280493	108.71	2385	2395	2305	3100	1670	2385	2330.86	4.01	-42779	2428	2406	2363	2341	2298	2417	2352	31	715	100	1660	5	1	30754270	712	-16.65	2.59	12	0.91	-139.00	894.00	7290	20230725	-68.24	1970	20231113	17.51	2980	-22.32	20240613	2020	14.60	20240416	7290	-68.24	20230725	1970	17.51	20231113	0.96	N	254120	100	30 억	1233047	N	N	N	N
174	20240702	121002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2330	-55	5	-2.31	430310240	184178	71.38	2385	2395	2315	3100	1670	2385	2336.15	4.01	-15922	2428	2406	2363	2341	2298	2417	2352	31	715	100	1660	5	1	30754270	717	-16.76	2.61	12	0.60	-139.00	894.00	7290	20230725	-68.04	1970	20231113	18.27	2980	-21.81	20240613	2020	15.35	20240416	7290	-68.04	20230725	1970	18.27	20231113	0.96	N	254120	100	30 억	1233047	N	N	N	N
175	20240702	111001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2335	-50	5	-2.10	390549380	167107	64.77	2385	2395	2315	3100	1670	2385	2336.87	4.01	-17763	2428	2406	2363	2341	2298	2417	2352	31	715	100	1660	5	1	30754270	718	-16.80	2.61	12	0.54	-139.00	894.00	7290	20230725	-67.97	1970	20231113	18.53	2980	-21.64	20240613	2020	15.59	20240416	7290	-67.97	20230725	1970	18.53	20231113	0.96	N	254120	100	30 억	1233047	N	N	N	N
176	20240702	101000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2320	-65	5	-2.73	216813835	92427	35.82	2385	2395	2320	3100	1670	2385	2345.41	4.01	-53739	2428	2406	2363	2341	2298	2417	2352	31	715	100	1660	5	1	30754270	713	-16.69	2.60	12	0.30	-139.00	894.00	7290	20230725	-68.18	1970	20231113	17.77	2980	-22.15	20240613	2020	14.85	20240416	7290	-68.18	20230725	1970	17.77	20231113	0.96	N	254120	100	30 억	1233047	N	N	N	N
177	20240702	091002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2355	-30	5	-1.26	27684695	11678	4.53	2385	2395	2345	3100	1670	2385	2369.51	4.01	-8020	2428	2406	2363	2341	2298	2417	2352	31	715	100	1660	5	1	30754270	724	-16.94	2.63	12	0.04	-139.00	894.00	7290	20230725	-67.70	1970	20231113	19.54	2980	-20.97	20240613	2020	16.58	20240416	7290	-67.70	20230725	1970	19.54	20231113	0.96	N	254120	100	30 억	1233047	N	N	N	N
178	20240701	160957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	15	2	0.63	601347500	255387	197.80	2370	2385	2320	3080	1660	2370	2354.60	3.87	42923	2443	2406	2383	2346	2323	2400	2340	31	710	100	1650	5	1	30754270	733	-17.16	2.67	12	0.83	-139.00	894.00	7290	20230725	-67.28	1970	20231113	21.07	2980	-19.97	20240613	2020	18.07	20240416	7290	-67.28	20230725	1970	21.07	20231113	0.99	N	254120	100	30 억	1191196	N	N	N	N
179	20240701	151000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2375	5	2	0.21	589257800	250313	193.87	2370	2385	2320	3080	1660	2370	2354.08	3.87	43561	2443	2406	2383	2346	2323	2400	2340	31	710	100	1650	5	1	30754270	730	-17.09	2.66	12	0.81	-139.00	894.00	7290	20230725	-67.42	1970	20231113	20.56	2980	-20.30	20240613	2020	17.57	20240416	7290	-67.42	20230725	1970	20.56	20231113	0.99	N	254120	100	30 억	1191196	N	N	N	N
180	20240701	140958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	0	3	0.00	496927820	211362	163.70	2370	2385	2320	3080	1660	2370	2351.07	3.87	38799	2443	2406	2383	2346	2323	2400	2340	31	710	100	1650	5	1	30754270	729	-17.05	2.65	12	0.69	-139.00	894.00	7290	20230725	-67.49	1970	20231113	20.30	2980	-20.47	20240613	2020	17.33	20240416	7290	-67.49	20230725	1970	20.30	20231113	0.99	N	254120	100	30 억	1191196	N	N	N	N
181	20240701	130958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	0	3	0.00	448936695	191124	148.03	2370	2385	2320	3080	1660	2370	2348.93	3.87	44852	2443	2406	2383	2346	2323	2400	2340	31	710	100	1650	5	1	30754270	729	-17.05	2.65	12	0.62	-139.00	894.00	7290	20230725	-67.49	1970	20231113	20.30	2980	-20.47	20240613	2020	17.33	20240416	7290	-67.49	20230725	1970	20.30	20231113	0.99	N	254120	100	30 억	1191196	N	N	N	N
182	20240701	120959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	0	3	0.00	413543370	176219	136.48	2370	2385	2320	3080	1660	2370	2346.76	3.87	47341	2443	2406	2383	2346	2323	2400	2340	31	710	100	1650	5	1	30754270	729	-17.05	2.65	12	0.57	-139.00	894.00	7290	20230725	-67.49	1970	20231113	20.30	2980	-20.47	20240613	2020	17.33	20240416	7290	-67.49	20230725	1970	20.30	20231113	0.99	N	254120	100	30 억	1191196	N	N	N	N
183	20240701	110956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	10	2	0.42	362663360	154778	119.88	2370	2385	2320	3080	1660	2370	2343.12	3.87	49961	2443	2406	2383	2346	2323	2400	2340	31	710	100	1650	5	1	30754270	732	-17.12	2.66	12	0.50	-139.00	894.00	7290	20230725	-67.35	1970	20231113	20.81	2980	-20.13	20240613	2020	17.82	20240416	7290	-67.35	20230725	1970	20.81	20231113	0.99	N	254120	100	30 억	1191196	N	N	N	N
184	20240701	100955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2350	-20	5	-0.84	296672960	126941	98.32	2370	2370	2320	3080	1660	2370	2337.09	3.87	52741	2443	2406	2383	2346	2323	2400	2340	31	710	100	1650	5	1	30754270	723	-16.91	2.63	12	0.41	-139.00	894.00	7290	20230725	-67.76	1970	20231113	19.29	2980	-21.14	20240613	2020	16.34	20240416	7290	-67.76	20230725	1970	19.29	20231113	0.99	N	254120	100	30 억	1191196	N	N	N	N
185	20240701	090953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2370	0	3	0.00	29279625	12417	9.62	2370	2370	2350	3080	1660	2370	2358.03	3.87	1213	2443	2406	2383	2346	2323	2400	2340	31	710	100	1650	5	1	30754270	729	-17.05	2.65	12	0.04	-139.00	894.00	7290	20230725	-67.49	1970	20231113	20.30	2980	-20.47	20240613	2020	17.33	20240416	7290	-67.49	20230725	1970	20.30	20231113	0.99	N	254120	100	30 억	1191196	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History