KissMeData/267320/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2615	5	2	0.19	259921100	99705	49.55	2610	2665	2565	3390	1830	2610	2606.85	0.39	-14855	2713	2661	2598	2546	2483	2630	2515	44	780	100	1870	5	1	43664104	1142	13.27	1.49	12	0.23	197.00	1760.00	6250	20230821	-58.16	2450	20240725	6.73	3465	-24.53	20240402	2450	6.73	20240725	6250	-58.16	20230821	2450	6.73	20240725	0.49	N	267320	100	43 억	169606	N	N	1247	N	N
3	20240731	151121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2605	-5	5	-0.19	248084960	95184	47.31	2610	2665	2565	3390	1830	2610	2606.37	0.39	-15364	2713	2661	2598	2546	2483	2630	2515	44	780	100	1870	5	1	43664104	1137	13.22	1.48	12	0.22	197.00	1760.00	6250	20230821	-58.32	2450	20240725	6.33	3465	-24.82	20240402	2450	6.33	20240725	6250	-58.32	20230821	2450	6.33	20240725	0.49	N	267320	100	43 억	169606	N	N	1575	N	N
4	20240731	141120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2650	40	2	1.53	235701415	90434	44.95	2610	2665	2565	3390	1830	2610	2606.34	0.39	-15606	2713	2661	2598	2546	2483	2630	2515	44	780	100	1870	5	1	43664104	1157	13.45	1.51	12	0.21	197.00	1760.00	6250	20230821	-57.60	2450	20240725	8.16	3465	-23.52	20240402	2450	8.16	20240725	6250	-57.60	20230821	2450	8.16	20240725	0.49	N	267320	100	43 억	169606	N	N	1575	N	N
5	20240731	131117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2615	5	2	0.19	146245470	56628	28.14	2610	2615	2565	3390	1830	2610	2582.56	0.39	-7482	2713	2661	2598	2546	2483	2630	2515	44	780	100	1870	5	1	43664104	1142	13.27	1.49	12	0.13	197.00	1760.00	6250	20230821	-58.16	2450	20240725	6.73	3465	-24.53	20240402	2450	6.73	20240725	6250	-58.16	20230821	2450	6.73	20240725	0.49	N	267320	100	43 억	169606	N	N	1575	N	N
6	20240731	121115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2595	-15	5	-0.57	103396460	40073	19.92	2610	2610	2565	3390	1830	2610	2580.20	0.39	-5131	2713	2661	2598	2546	2483	2630	2515	44	780	100	1870	5	1	43664104	1133	13.17	1.47	12	0.09	197.00	1760.00	6250	20230821	-58.48	2450	20240725	5.92	3465	-25.11	20240402	2450	5.92	20240725	6250	-58.48	20230821	2450	5.92	20240725	0.49	N	267320	100	43 억	169606	N	N	1575	N	N
7	20240731	111119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2580	-30	5	-1.15	83045120	32188	16.00	2610	2610	2565	3390	1830	2610	2580.00	0.39	-3251	2713	2661	2598	2546	2483	2630	2515	44	780	100	1870	5	1	43664104	1127	13.10	1.47	12	0.07	197.00	1760.00	6250	20230821	-58.72	2450	20240725	5.31	3465	-25.54	20240402	2450	5.31	20240725	6250	-58.72	20230821	2450	5.31	20240725	0.49	N	267320	100	43 억	169606	N	N	1575	N	N
8	20240731	101113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2590	-20	5	-0.77	47975035	18624	9.26	2610	2610	2565	3390	1830	2610	2575.98	0.39	4838	2713	2661	2598	2546	2483	2630	2515	44	780	100	1870	5	1	43664104	1131	13.15	1.47	12	0.04	197.00	1760.00	6250	20230821	-58.56	2450	20240725	5.71	3465	-25.25	20240402	2450	5.71	20240725	6250	-58.56	20230821	2450	5.71	20240725	0.49	N	267320	100	43 억	169606	N	N	1575	N	N
9	20240731	091115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2600	-10	5	-0.38	3990645	1533	0.76	2610	2610	2580	3390	1830	2610	2603.16	0.39	-43	2713	2661	2598	2546	2483	2630	2515	44	780	100	1870	5	1	43664104	1135	13.20	1.48	12	0.00	197.00	1760.00	6250	20230821	-58.40	2450	20240725	6.12	3465	-24.96	20240402	2450	6.12	20240725	6250	-58.40	20230821	2450	6.12	20240725	0.49	N	267320	100	43 억	169606	N	N	1575	N	N
10	20240730	161046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2610	-40	5	-1.51	509917130	196656	55.52	2635	2650	2535	3445	1855	2650	2592.78	0.47	-36816	2913	2781	2678	2546	2443	2730	2495	44	795	100	1900	5	1	43664104	1140	13.25	1.48	12	0.45	197.00	1760.00	6250	20230821	-58.24	2450	20240725	6.53	3465	-24.68	20240402	2450	6.53	20240725	6250	-58.24	20230821	2450	6.53	20240725	0.52	N	267320	100	43 억	205471	N	N	1575	N	N
11	20240730	151110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2625	-25	5	-0.94	465137125	179519	50.68	2635	2650	2535	3445	1855	2650	2591.02	0.47	-36824	2913	2781	2678	2546	2443	2730	2495	44	795	100	1900	5	1	43664104	1146	13.32	1.49	12	0.41	197.00	1760.00	6250	20230821	-58.00	2450	20240725	7.14	3465	-24.24	20240402	2450	7.14	20240725	6250	-58.00	20230821	2450	7.14	20240725	0.52	N	267320	100	43 억	205471	N	N	51	N	N
12	20240730	141056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2630	-20	5	-0.75	375385790	145417	41.06	2635	2650	2535	3445	1855	2650	2581.44	0.47	-28716	2913	2781	2678	2546	2443	2730	2495	44	795	100	1900	5	1	43664104	1148	13.35	1.49	12	0.33	197.00	1760.00	6250	20230821	-57.92	2450	20240725	7.35	3465	-24.10	20240402	2450	7.35	20240725	6250	-57.92	20230821	2450	7.35	20240725	0.52	N	267320	100	43 억	205471	N	N	51	N	N
13	20240730	131101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2570	-80	5	-3.02	267246275	103995	29.36	2635	2650	2535	3445	1855	2650	2569.80	0.47	-19556	2913	2781	2678	2546	2443	2730	2495	44	795	100	1900	5	1	43664104	1122	13.05	1.46	12	0.24	197.00	1760.00	6250	20230821	-58.88	2450	20240725	4.90	3465	-25.83	20240402	2450	4.90	20240725	6250	-58.88	20230821	2450	4.90	20240725	0.52	N	267320	100	43 억	205471	N	N	51	N	N
14	20240730	121052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2555	-95	5	-3.58	237321005	92309	26.06	2635	2650	2535	3445	1855	2650	2570.94	0.47	-15993	2913	2781	2678	2546	2443	2730	2495	44	795	100	1900	5	1	43664104	1116	12.97	1.45	12	0.21	197.00	1760.00	6250	20230821	-59.12	2450	20240725	4.29	3465	-26.26	20240402	2450	4.29	20240725	6250	-59.12	20230821	2450	4.29	20240725	0.52	N	267320	100	43 억	205471	N	N	51	N	N
15	20240730	111057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2565	-85	5	-3.21	179272000	69553	19.64	2635	2650	2545	3445	1855	2650	2577.49	0.47	-11094	2913	2781	2678	2546	2443	2730	2495	44	795	100	1900	5	1	43664104	1120	13.02	1.46	12	0.16	197.00	1760.00	6250	20230821	-58.96	2450	20240725	4.69	3465	-25.97	20240402	2450	4.69	20240725	6250	-58.96	20230821	2450	4.69	20240725	0.52	N	267320	100	43 억	205471	N	N	51	N	N
16	20240730	101108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2575	-75	5	-2.83	129468180	50107	14.15	2635	2650	2565	3445	1855	2650	2583.83	0.47	213	2913	2781	2678	2546	2443	2730	2495	44	795	100	1900	5	1	43664104	1124	13.07	1.46	12	0.11	197.00	1760.00	6250	20230821	-58.80	2450	20240725	5.10	3465	-25.69	20240402	2450	5.10	20240725	6250	-58.80	20230821	2450	5.10	20240725	0.52	N	267320	100	43 억	205471	N	N	51	N	N
17	20240730	091111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2650	0	3	0.00	41834435	16178	4.57	2635	2650	2580	3445	1855	2650	2585.88	0.47	11000	2913	2781	2678	2546	2443	2730	2495	44	795	100	1900	5	1	43664104	1157	13.45	1.51	12	0.04	197.00	1760.00	6250	20230821	-57.60	2450	20240725	8.16	3465	-23.52	20240402	2450	8.16	20240725	6250	-57.60	20230821	2450	8.16	20240725	0.52	N	267320	100	43 억	205471	N	N	51	N	N
18	20240729	161046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2650	15	2	0.57	945128770	353651	157.63	2695	2810	2575	3425	1845	2635	2672.49	0.59	-51719	2741	2687	2586	2532	2431	2715	2560	44	790	100	1890	5	1	43664104	1157	13.45	1.51	12	0.81	197.00	1760.00	6250	20230821	-57.60	2450	20240725	8.16	3465	-23.52	20240402	2450	8.16	20240725	6250	-57.60	20230821	2450	8.16	20240725	0.53	N	267320	100	43 억	257262	N	N	51	N	N
19	20240729	151102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2590	-45	5	-1.71	889771000	332605	148.25	2695	2810	2575	3425	1845	2635	2675.16	0.59	-44824	2741	2687	2586	2532	2431	2715	2560	44	790	100	1890	5	1	43664104	1131	13.15	1.47	12	0.76	197.00	1760.00	6250	20230821	-58.56	2450	20240725	5.71	3465	-25.25	20240402	2450	5.71	20240725	6250	-58.56	20230821	2450	5.71	20240725	0.53	N	267320	100	43 억	257262	N	N	90	N	N
20	20240729	141109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2590	-45	5	-1.71	835901250	311768	138.96	2695	2810	2585	3425	1845	2635	2681.16	0.59	-42742	2741	2687	2586	2532	2431	2715	2560	44	790	100	1890	5	1	43664104	1131	13.15	1.47	12	0.71	197.00	1760.00	6250	20230821	-58.56	2450	20240725	5.71	3465	-25.25	20240402	2450	5.71	20240725	6250	-58.56	20230821	2450	5.71	20240725	0.53	N	267320	100	43 억	257262	N	N	90	N	N
21	20240729	131105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2625	-10	5	-0.38	748832640	278349	124.06	2695	2810	2620	3425	1845	2635	2690.27	0.59	-32686	2741	2687	2586	2532	2431	2715	2560	44	790	100	1890	5	1	43664104	1146	13.32	1.49	12	0.64	197.00	1760.00	6250	20230821	-58.00	2450	20240725	7.14	3465	-24.24	20240402	2450	7.14	20240725	6250	-58.00	20230821	2450	7.14	20240725	0.53	N	267320	100	43 억	257262	N	N	90	N	N
22	20240729	121105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2635	0	3	0.00	723582680	268740	119.78	2695	2810	2620	3425	1845	2635	2692.50	0.59	-24972	2741	2687	2586	2532	2431	2715	2560	44	790	100	1890	5	1	43664104	1151	13.38	1.50	12	0.62	197.00	1760.00	6250	20230821	-57.84	2450	20240725	7.55	3465	-23.95	20240402	2450	7.55	20240725	6250	-57.84	20230821	2450	7.55	20240725	0.53	N	267320	100	43 억	257262	N	N	90	N	N
23	20240729	111054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2630	-5	5	-0.19	683193435	253373	112.93	2695	2810	2620	3425	1845	2635	2696.39	0.59	-11757	2741	2687	2586	2532	2431	2715	2560	44	790	100	1890	5	1	43664104	1148	13.35	1.49	12	0.58	197.00	1760.00	6250	20230821	-57.92	2450	20240725	7.35	3465	-24.10	20240402	2450	7.35	20240725	6250	-57.92	20230821	2450	7.35	20240725	0.53	N	267320	100	43 억	257262	N	N	90	N	N
24	20240729	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2645	10	2	0.38	608541085	225011	100.29	2695	2810	2630	3425	1845	2635	2704.49	0.59	-7562	2741	2687	2586	2532	2431	2715	2560	44	790	100	1890	5	1	43664104	1155	13.43	1.50	12	0.52	197.00	1760.00	6250	20230821	-57.68	2450	20240725	7.96	3465	-23.67	20240402	2450	7.96	20240725	6250	-57.68	20230821	2450	7.96	20240725	0.53	N	267320	100	43 억	257262	N	N	90	N	N
25	20240729	091050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2660	25	2	0.95	63691385	23837	10.62	2695	2700	2650	3425	1845	2635	2671.95	0.59	-6142	2741	2687	2586	2532	2431	2715	2560	44	790	100	1890	5	1	43664104	1161	13.50	1.51	12	0.05	197.00	1760.00	6250	20230821	-57.44	2450	20240725	8.57	3465	-23.23	20240402	2450	8.57	20240725	6250	-57.44	20230821	2450	8.57	20240725	0.53	N	267320	100	43 억	257262	N	N	90	N	N
26	20240726	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2635	150	2	6.04	574435210	222400	88.67	2500	2640	2485	3230	1740	2485	2582.89	0.47	54363	2621	2552	2501	2432	2381	2527	2407	44	745	100	1780	5	1	43664104	1151	13.38	1.50	12	0.51	197.00	1760.00	6250	20230821	-57.84	2450	20240725	7.55	3465	-23.95	20240402	2450	7.55	20240725	6250	-57.84	20230821	2450	7.55	20240725	0.53	N	267320	100	43 억	204381	N	N	90	N	N
27	20240726	151045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2635	150	2	6.04	551360855	213643	85.18	2500	2640	2485	3230	1740	2485	2580.76	0.47	53747	2621	2552	2501	2432	2381	2527	2407	44	745	100	1780	5	1	43664104	1151	13.38	1.50	12	0.49	197.00	1760.00	6250	20230821	-57.84	2450	20240725	7.55	3465	-23.95	20240402	2450	7.55	20240725	6250	-57.84	20230821	2450	7.55	20240725	0.53	N	267320	100	43 억	204381	N	N	64	N	N
28	20240726	141046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2610	125	2	5.03	501961495	194787	77.66	2500	2640	2485	3230	1740	2485	2576.98	0.47	48032	2621	2552	2501	2432	2381	2527	2407	44	745	100	1780	5	1	43664104	1140	13.25	1.48	12	0.45	197.00	1760.00	6250	20230821	-58.24	2450	20240725	6.53	3465	-24.68	20240402	2450	6.53	20240725	6250	-58.24	20230821	2450	6.53	20240725	0.53	N	267320	100	43 억	204381	N	N	64	N	N
29	20240726	131047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2610	125	2	5.03	474043135	184088	73.40	2500	2640	2485	3230	1740	2485	2575.09	0.47	43853	2621	2552	2501	2432	2381	2527	2407	44	745	100	1780	5	1	43664104	1140	13.25	1.48	12	0.42	197.00	1760.00	6250	20230821	-58.24	2450	20240725	6.53	3465	-24.68	20240402	2450	6.53	20240725	6250	-58.24	20230821	2450	6.53	20240725	0.53	N	267320	100	43 억	204381	N	N	64	N	N
30	20240726	121051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2635	150	2	6.04	390773205	152285	60.72	2500	2640	2485	3230	1740	2485	2566.06	0.47	31910	2621	2552	2501	2432	2381	2527	2407	44	745	100	1780	5	1	43664104	1151	13.38	1.50	12	0.35	197.00	1760.00	6250	20230821	-57.84	2450	20240725	7.55	3465	-23.95	20240402	2450	7.55	20240725	6250	-57.84	20230821	2450	7.55	20240725	0.53	N	267320	100	43 억	204381	N	N	64	N	N
31	20240726	111052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2595	110	2	4.43	261827935	102963	41.05	2500	2640	2485	3230	1740	2485	2542.93	0.47	4324	2621	2552	2501	2432	2381	2527	2407	44	745	100	1780	5	1	43664104	1133	13.17	1.47	12	0.24	197.00	1760.00	6250	20230821	-58.48	2450	20240725	5.92	3465	-25.11	20240402	2450	5.92	20240725	6250	-58.48	20230821	2450	5.92	20240725	0.53	N	267320	100	43 억	204381	N	N	64	N	N
32	20240726	101043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2525	40	2	1.61	118081600	47041	18.76	2500	2575	2485	3230	1740	2485	2510.18	0.47	-13902	2621	2552	2501	2432	2381	2527	2407	44	745	100	1780	5	1	43664104	1103	12.82	1.43	12	0.11	197.00	1760.00	6250	20230821	-59.60	2450	20240725	3.06	3465	-27.13	20240402	2450	3.06	20240725	6250	-59.60	20230821	2450	3.06	20240725	0.53	N	267320	100	43 억	204381	N	N	64	N	N
33	20240726	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2520	35	2	1.41	32833040	13064	5.21	2500	2575	2485	3230	1740	2485	2513.25	0.47	-181	2621	2552	2501	2432	2381	2527	2407	44	745	100	1780	5	1	43664104	1100	12.79	1.43	12	0.03	197.00	1760.00	6250	20230821	-59.68	2450	20240725	2.86	3465	-27.27	20240402	2450	2.86	20240725	6250	-59.68	20230821	2450	2.86	20240725	0.53	N	267320	100	43 억	204381	N	N	64	N	N
34	20240725	161042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2485	-95	5	-3.68	623919925	249892	204.22	2555	2570	2450	3350	1810	2580	2496.81	0.30	72311	2653	2616	2588	2551	2523	2602	2537	44	770	100	1850	5	1	43664104	1085	12.61	1.41	12	0.57	197.00	1760.00	6250	20230821	-60.24	2450	20240725	1.43	3465	-28.28	20240402	2450	1.43	20240725	6250	-60.24	20230821	2450	1.43	20240725	0.53	N	267320	100	43 억	132813	N	N	64	N	N
35	20240725	151054	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2490	-90	5	-3.49	601155845	240735	196.73	2555	2570	2450	3350	1810	2580	2497.16	0.30	75133	2653	2616	2588	2551	2523	2602	2537	44	770	100	1850	5	1	43664104	1087	12.64	1.41	12	0.55	197.00	1760.00	6250	20230821	-60.16	2450	20240725	1.63	3465	-28.14	20240402	2450	1.63	20240725	6250	-60.16	20230821	2450	1.63	20240725	0.53	N	267320	100	43 억	132813	N	N	264	N	N
36	20240725	141049	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2495	-85	5	-3.29	541051485	216574	176.99	2555	2570	2450	3350	1810	2580	2498.22	0.30	70424	2653	2616	2588	2551	2523	2602	2537	44	770	100	1850	5	1	43664104	1089	12.66	1.42	12	0.50	197.00	1760.00	6250	20230821	-60.08	2450	20240725	1.84	3465	-27.99	20240402	2450	1.84	20240725	6250	-60.08	20230821	2450	1.84	20240725	0.53	N	267320	100	43 억	132813	N	N	264	N	N
37	20240725	131042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2520	-60	5	-2.33	374392655	149704	122.34	2555	2570	2450	3350	1810	2580	2500.87	0.30	32390	2653	2616	2588	2551	2523	2602	2537	44	770	100	1850	5	1	43664104	1100	12.79	1.43	12	0.34	197.00	1760.00	6250	20230821	-59.68	2450	20240725	2.86	3465	-27.27	20240402	2450	2.86	20240725	6250	-59.68	20230821	2450	2.86	20240725	0.53	N	267320	100	43 억	132813	N	N	264	N	N
38	20240725	121048	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2515	-65	5	-2.52	347389740	138965	113.56	2555	2570	2450	3350	1810	2580	2499.82	0.30	25805	2653	2616	2588	2551	2523	2602	2537	44	770	100	1850	5	1	43664104	1098	12.77	1.43	12	0.32	197.00	1760.00	6250	20230821	-59.76	2450	20240725	2.65	3465	-27.42	20240402	2450	2.65	20240725	6250	-59.76	20230821	2450	2.65	20240725	0.53	N	267320	100	43 억	132813	N	N	264	N	N
39	20240725	111046	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2505	-75	5	-2.91	297723145	119126	97.35	2555	2570	2450	3350	1810	2580	2499.21	0.30	17578	2653	2616	2588	2551	2523	2602	2537	44	770	100	1850	5	1	43664104	1094	12.72	1.42	12	0.27	197.00	1760.00	6250	20230821	-59.92	2450	20240725	2.24	3465	-27.71	20240402	2450	2.24	20240725	6250	-59.92	20230821	2450	2.24	20240725	0.53	N	267320	100	43 억	132813	N	N	264	N	N
40	20240725	101039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2480	-100	5	-3.88	196387690	78381	64.05	2555	2570	2450	3350	1810	2580	2505.52	0.30	8485	2653	2616	2588	2551	2523	2602	2537	44	770	100	1850	5	1	43664104	1083	12.59	1.41	12	0.18	197.00	1760.00	6250	20230821	-60.32	2450	20240725	1.22	3465	-28.43	20240402	2450	1.22	20240725	6250	-60.32	20230821	2450	1.22	20240725	0.53	N	267320	100	43 억	132813	N	N	264	N	N
41	20240725	091035	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2545	-35	5	-1.36	41578475	16303	13.32	2555	2570	2520	3350	1810	2580	2550.30	0.30	-4090	2653	2616	2588	2551	2523	2602	2537	44	770	100	1850	5	1	43664104	1111	12.92	1.45	12	0.04	197.00	1760.00	6250	20230821	-59.28	2520	20240725	0.99	3465	-26.55	20240402	2520	0.99	20240725	6250	-59.28	20230821	2520	0.99	20240725	0.53	N	267320	100	43 억	132813	N	N	264	N	N
42	20240724	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2580	-30	5	-1.15	314356535	121966	65.51	2610	2625	2560	3390	1830	2610	2577.41	0.36	-26595	2760	2685	2620	2545	2480	2652	2512	44	780	100	1870	5	1	43664104	1127	13.10	1.47	12	0.28	197.00	1760.00	6250	20230821	-58.72	2555	20240723	0.98	3465	-25.54	20240402	2555	0.98	20240723	6250	-58.72	20230821	2555	0.98	20240723	0.51	N	267320	100	43 억	159233	N	N	264	N	N
43	20240724	151051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2585	-25	5	-0.96	307914195	119469	64.17	2610	2625	2560	3390	1830	2610	2577.36	0.36	-25897	2760	2685	2620	2545	2480	2652	2512	44	780	100	1870	5	1	43664104	1129	13.12	1.47	12	0.27	197.00	1760.00	6250	20230821	-58.64	2555	20240723	1.17	3465	-25.40	20240402	2555	1.17	20240723	6250	-58.64	20230821	2555	1.17	20240723	0.51	N	267320	100	43 억	159233	N	N	0	N	N
44	20240724	141044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2570	-40	5	-1.53	265971790	103187	55.43	2610	2625	2560	3390	1830	2610	2577.57	0.36	-24288	2760	2685	2620	2545	2480	2652	2512	44	780	100	1870	5	1	43664104	1122	13.05	1.46	12	0.24	197.00	1760.00	6250	20230821	-58.88	2555	20240723	0.59	3465	-25.83	20240402	2555	0.59	20240723	6250	-58.88	20230821	2555	0.59	20240723	0.51	N	267320	100	43 억	159233	N	N	0	N	N
45	20240724	131050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2565	-45	5	-1.72	217094420	84125	45.19	2610	2625	2560	3390	1830	2610	2580.62	0.36	-16345	2760	2685	2620	2545	2480	2652	2512	44	780	100	1870	5	1	43664104	1120	13.02	1.46	12	0.19	197.00	1760.00	6250	20230821	-58.96	2555	20240723	0.39	3465	-25.97	20240402	2555	0.39	20240723	6250	-58.96	20230821	2555	0.39	20240723	0.51	N	267320	100	43 억	159233	N	N	0	N	N
46	20240724	121048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2575	-35	5	-1.34	188493745	72972	39.20	2610	2625	2560	3390	1830	2610	2583.10	0.36	-13400	2760	2685	2620	2545	2480	2652	2512	44	780	100	1870	5	1	43664104	1124	13.07	1.46	12	0.17	197.00	1760.00	6250	20230821	-58.80	2555	20240723	0.78	3465	-25.69	20240402	2555	0.78	20240723	6250	-58.80	20230821	2555	0.78	20240723	0.51	N	267320	100	43 억	159233	N	N	0	N	N
47	20240724	111045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2580	-30	5	-1.15	123544165	47702	25.62	2610	2625	2565	3390	1830	2610	2589.92	0.36	-11754	2760	2685	2620	2545	2480	2652	2512	44	780	100	1870	5	1	43664104	1127	13.10	1.47	12	0.11	197.00	1760.00	6250	20230821	-58.72	2555	20240723	0.98	3465	-25.54	20240402	2555	0.98	20240723	6250	-58.72	20230821	2555	0.98	20240723	0.51	N	267320	100	43 억	159233	N	N	0	N	N
48	20240724	101112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2580	-30	5	-1.15	86114440	33181	17.82	2610	2625	2565	3390	1830	2610	2595.29	0.36	-9764	2760	2685	2620	2545	2480	2652	2512	44	780	100	1870	5	1	43664104	1127	13.10	1.47	12	0.08	197.00	1760.00	6250	20230821	-58.72	2555	20240723	0.98	3465	-25.54	20240402	2555	0.98	20240723	6250	-58.72	20230821	2555	0.98	20240723	0.51	N	267320	100	43 억	159233	N	N	0	N	N
49	20240724	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2615	5	2	0.19	22651905	8693	4.67	2610	2625	2585	3390	1830	2610	2605.76	0.36	-2033	2760	2685	2620	2545	2480	2652	2512	44	780	100	1870	5	1	43664104	1142	13.27	1.49	12	0.02	197.00	1760.00	6250	20230821	-58.16	2555	20240723	2.35	3465	-24.53	20240402	2555	2.35	20240723	6250	-58.16	20230821	2555	2.35	20240723	0.51	N	267320	100	43 억	159233	N	N	0	N	N
50	20240723	161029	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2610	-45	5	-1.69	485847310	186045	55.19	2655	2695	2555	3450	1860	2655	2611.45	0.35	14400	2858	2756	2698	2596	2538	2727	2567	44	795	100	1910	5	1	43664104	1140	13.25	1.48	12	0.43	197.00	1760.00	6250	20230821	-58.24	2555	20240723	2.15	3465	-24.68	20240402	2555	2.15	20240723	6250	-58.24	20230821	2555	2.15	20240723	0.50	N	267320	100	43 억	152594	N	N	26	N	N
51	20240723	151054	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2610	-45	5	-1.69	472126080	180787	53.63	2655	2695	2555	3450	1860	2655	2611.50	0.35	15094	2858	2756	2698	2596	2538	2727	2567	44	795	100	1910	5	1	43664104	1140	13.25	1.48	12	0.41	197.00	1760.00	6250	20230821	-58.24	2555	20240723	2.15	3465	-24.68	20240402	2555	2.15	20240723	6250	-58.24	20230821	2555	2.15	20240723	0.50	N	267320	100	43 억	152594	N	N	26	N	N
52	20240723	141031	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2595	-60	5	-2.26	447001370	171120	50.76	2655	2695	2555	3450	1860	2655	2612.21	0.35	15588	2858	2756	2698	2596	2538	2727	2567	44	795	100	1910	5	1	43664104	1133	13.17	1.47	12	0.39	197.00	1760.00	6250	20230821	-58.48	2555	20240723	1.57	3465	-25.11	20240402	2555	1.57	20240723	6250	-58.48	20230821	2555	1.57	20240723	0.50	N	267320	100	43 억	152594	N	N	26	N	N
53	20240723	131027	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2590	-65	5	-2.45	423381775	162037	48.07	2655	2695	2555	3450	1860	2655	2612.87	0.35	17056	2858	2756	2698	2596	2538	2727	2567	44	795	100	1910	5	1	43664104	1131	13.15	1.47	12	0.37	197.00	1760.00	6250	20230821	-58.56	2555	20240723	1.37	3465	-25.25	20240402	2555	1.37	20240723	6250	-58.56	20230821	2555	1.37	20240723	0.50	N	267320	100	43 억	152594	N	N	26	N	N
54	20240723	121036	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2575	-80	5	-3.01	376652990	143946	42.70	2655	2695	2555	3450	1860	2655	2616.63	0.35	4143	2858	2756	2698	2596	2538	2727	2567	44	795	100	1910	5	1	43664104	1124	13.07	1.46	12	0.33	197.00	1760.00	6250	20230821	-58.80	2555	20240723	0.78	3465	-25.69	20240402	2555	0.78	20240723	6250	-58.80	20230821	2555	0.78	20240723	0.50	N	267320	100	43 억	152594	N	N	26	N	N
55	20240723	111035	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2610	-45	5	-1.69	247446585	93921	27.86	2655	2695	2600	3450	1860	2655	2634.62	0.35	12142	2858	2756	2698	2596	2538	2727	2567	44	795	100	1910	5	1	43664104	1140	13.25	1.48	12	0.22	197.00	1760.00	6250	20230821	-58.24	2600	20240723	0.38	3465	-24.68	20240402	2600	0.38	20240723	6250	-58.24	20230821	2600	0.38	20240723	0.50	N	267320	100	43 억	152594	N	N	26	N	N
56	20240723	101029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2655	0	3	0.00	79984510	30027	8.91	2655	2695	2645	3450	1860	2655	2663.75	0.35	4619	2858	2756	2698	2596	2538	2727	2567	44	795	100	1910	5	1	43664104	1159	13.48	1.51	12	0.07	197.00	1760.00	6250	20230821	-57.52	2640	20240722	0.57	3465	-23.38	20240402	2640	0.57	20240722	6250	-57.52	20230821	2640	0.57	20240722	0.50	N	267320	100	43 억	152594	N	N	26	N	N
57	20240723	091041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2690	35	2	1.32	25204135	9446	2.80	2655	2695	2655	3450	1860	2655	2668.23	0.35	4814	2858	2756	2698	2596	2538	2727	2567	44	795	100	1910	5	1	43664104	1175	13.65	1.53	12	0.02	197.00	1760.00	6250	20230821	-56.96	2640	20240722	1.89	3465	-22.37	20240402	2640	1.89	20240722	6250	-56.96	20230821	2640	1.89	20240722	0.50	N	267320	100	43 억	152594	N	N	26	N	N
58	20240722	161024	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2655	-125	5	-4.50	905609490	336309	247.68	2785	2800	2640	3610	1950	2780	2692.81	0.48	-55788	2846	2812	2781	2747	2716	2797	2732	44	830	100	2000	5	1	43664104	1159	13.48	1.51	12	0.77	197.00	1760.00	6250	20230821	-57.52	2640	20240722	0.57	3465	-23.38	20240402	2640	0.57	20240722	6250	-57.52	20230821	2640	0.57	20240722	0.53	N	267320	100	43 억	208364	N	N	26	N	N
59	20240722	151033	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2655	-125	5	-4.50	872660575	323888	238.53	2785	2800	2640	3610	1950	2780	2694.33	0.48	-55465	2846	2812	2781	2747	2716	2797	2732	44	830	100	2000	5	1	43664104	1159	13.48	1.51	12	0.74	197.00	1760.00	6250	20230821	-57.52	2640	20240722	0.57	3465	-23.38	20240402	2640	0.57	20240722	6250	-57.52	20230821	2640	0.57	20240722	0.53	N	267320	100	43 억	208364	N	N	195	N	N
60	20240722	141040	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2675	-105	5	-3.78	757789840	280694	206.72	2785	2800	2640	3610	1950	2780	2699.70	0.48	-48714	2846	2812	2781	2747	2716	2797	2732	44	830	100	2000	5	1	43664104	1168	13.58	1.52	12	0.64	197.00	1760.00	6250	20230821	-57.20	2640	20240722	1.33	3465	-22.80	20240402	2640	1.33	20240722	6250	-57.20	20230821	2640	1.33	20240722	0.53	N	267320	100	43 억	208364	N	N	195	N	N
61	20240722	131035	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2655	-125	5	-4.50	621660550	229455	168.99	2785	2800	2650	3610	1950	2780	2709.29	0.48	-38658	2846	2812	2781	2747	2716	2797	2732	44	830	100	2000	5	1	43664104	1159	13.48	1.51	12	0.53	197.00	1760.00	6250	20230821	-57.52	2650	20240722	0.19	3465	-23.38	20240402	2650	0.19	20240722	6250	-57.52	20230821	2650	0.19	20240722	0.53	N	267320	100	43 억	208364	N	N	195	N	N
62	20240722	121031	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2685	-95	5	-3.42	550716430	202806	149.36	2785	2800	2650	3610	1950	2780	2715.48	0.48	-37483	2846	2812	2781	2747	2716	2797	2732	44	830	100	2000	5	1	43664104	1172	13.63	1.53	12	0.46	197.00	1760.00	6250	20230821	-57.04	2650	20240722	1.32	3465	-22.51	20240402	2650	1.32	20240722	6250	-57.04	20230821	2650	1.32	20240722	0.53	N	267320	100	43 억	208364	N	N	195	N	N
63	20240722	111031	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2680	-100	5	-3.60	417106960	152860	112.58	2785	2800	2665	3610	1950	2780	2728.69	0.48	-14389	2846	2812	2781	2747	2716	2797	2732	44	830	100	2000	5	1	43664104	1170	13.60	1.52	12	0.35	197.00	1760.00	6250	20230821	-57.12	2665	20240722	0.56	3465	-22.66	20240402	2665	0.56	20240722	6250	-57.12	20230821	2665	0.56	20240722	0.53	N	267320	100	43 억	208364	N	N	195	N	N
64	20240722	101031	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2720	-60	5	-2.16	230896355	83694	61.64	2785	2800	2710	3610	1950	2780	2758.82	0.48	-11764	2846	2812	2781	2747	2716	2797	2732	44	830	100	2000	5	1	43664104	1188	13.81	1.55	12	0.19	197.00	1760.00	6250	20230821	-56.48	2710	20240722	0.37	3465	-21.50	20240402	2710	0.37	20240722	6250	-56.48	20230821	2710	0.37	20240722	0.53	N	267320	100	43 억	208364	N	N	195	N	N
65	20240722	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2800	20	2	0.72	28344445	10199	7.51	2785	2800	2765	3610	1950	2780	2779.14	0.48	-2518	2846	2812	2781	2747	2716	2797	2732	44	830	100	2000	5	1	43664104	1223	14.21	1.59	12	0.02	197.00	1760.00	6250	20230821	-55.20	2750	20240422	1.82	3465	-19.19	20240402	2750	1.82	20240422	6250	-55.20	20230821	2750	1.82	20240422	0.53	N	267320	100	43 억	208364	N	N	195	N	N
66	20240719	161005	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2780	-10	5	-0.36	374939080	135065	38.77	2790	2815	2750	3625	1955	2790	2775.99	0.51	-15983	2993	2891	2838	2736	2683	2865	2710	44	835	100	2000	5	1	43664104	1214	14.11	1.58	12	0.31	197.00	1760.00	6250	20230821	-55.52	2750	20240719	1.09	3465	-19.77	20240402	2750	1.09	20240719	6250	-55.52	20230821	2750	1.09	20240719	0.52	N	267320	100	43 억	224538	N	N	195	N	N
67	20240719	151017	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2790	0	3	0.00	361214840	130131	37.35	2790	2815	2750	3625	1955	2790	2775.78	0.51	-15877	2993	2891	2838	2736	2683	2865	2710	44	835	100	2000	5	1	43664104	1218	14.16	1.59	12	0.30	197.00	1760.00	6250	20230821	-55.36	2750	20240719	1.45	3465	-19.48	20240402	2750	1.45	20240719	6250	-55.36	20230821	2750	1.45	20240719	0.52	N	267320	100	43 억	224538	N	N	6	N	N
68	20240719	141018	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2795	5	2	0.18	321326365	115759	33.23	2790	2815	2750	3625	1955	2790	2775.82	0.51	-16527	2993	2891	2838	2736	2683	2865	2710	44	835	100	2000	5	1	43664104	1220	14.19	1.59	12	0.27	197.00	1760.00	6250	20230821	-55.28	2750	20240719	1.64	3465	-19.34	20240402	2750	1.64	20240719	6250	-55.28	20230821	2750	1.64	20240719	0.52	N	267320	100	43 억	224538	N	N	6	N	N
69	20240719	131009	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2790	0	3	0.00	316700075	114102	32.75	2790	2815	2750	3625	1955	2790	2775.59	0.51	-15976	2993	2891	2838	2736	2683	2865	2710	44	835	100	2000	5	1	43664104	1218	14.16	1.59	12	0.26	197.00	1760.00	6250	20230821	-55.36	2750	20240719	1.45	3465	-19.48	20240402	2750	1.45	20240719	6250	-55.36	20230821	2750	1.45	20240719	0.52	N	267320	100	43 억	224538	N	N	6	N	N
70	20240719	121007	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2805	15	2	0.54	254510080	91846	26.36	2790	2810	2750	3625	1955	2790	2771.05	0.51	-12049	2993	2891	2838	2736	2683	2865	2710	44	835	100	2000	5	1	43664104	1225	14.24	1.59	12	0.21	197.00	1760.00	6250	20230821	-55.12	2750	20240719	2.00	3465	-19.05	20240402	2750	2.00	20240719	6250	-55.12	20230821	2750	2.00	20240719	0.52	N	267320	100	43 억	224538	N	N	6	N	N
71	20240719	111019	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2770	-20	5	-0.72	208064970	75221	21.59	2790	2790	2750	3625	1955	2790	2766.05	0.51	-2647	2993	2891	2838	2736	2683	2865	2710	44	835	100	2000	5	1	43664104	1209	14.06	1.57	12	0.17	197.00	1760.00	6250	20230821	-55.68	2750	20240719	0.73	3465	-20.06	20240402	2750	0.73	20240719	6250	-55.68	20230821	2750	0.73	20240719	0.52	N	267320	100	43 억	224538	N	N	6	N	N
72	20240719	100955	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2785	-5	5	-0.18	151461265	54850	15.74	2790	2790	2750	3625	1955	2790	2761.37	0.51	93	2993	2891	2838	2736	2683	2865	2710	44	835	100	2000	5	1	43664104	1216	14.14	1.58	12	0.13	197.00	1760.00	6250	20230821	-55.44	2750	20240719	1.27	3465	-19.62	20240402	2750	1.27	20240719	6250	-55.44	20230821	2750	1.27	20240719	0.52	N	267320	100	43 억	224538	N	N	6	N	N
73	20240719	091021	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2765	-25	5	-0.90	94390915	34226	9.82	2790	2790	2750	3625	1955	2790	2757.87	0.51	-340	2993	2891	2838	2736	2683	2865	2710	44	835	100	2000	5	1	43664104	1207	14.04	1.57	12	0.08	197.00	1760.00	6250	20230821	-55.76	2750	20240719	0.55	3465	-20.20	20240402	2750	0.55	20240719	6250	-55.76	20230821	2750	0.55	20240719	0.52	N	267320	100	43 억	224538	N	N	6	N	N
74	20240718	160959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2790	-40	5	-1.41	984304670	346658	104.21	2935	2940	2785	3675	1985	2830	2839.74	0.66	-63798	2936	2882	2816	2762	2696	2910	2790	44	845	100	2030	5	1	43664104	1218	14.16	1.59	12	0.79	197.00	1760.00	6250	20230821	-55.36	2750	20240422	1.45	3465	-19.48	20240402	2750	1.45	20240422	6250	-55.36	20230821	2750	1.45	20240422	0.51	N	267320	100	43 억	287040	N	N	6	N	N
75	20240718	151009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2795	-35	5	-1.24	953400190	335581	100.88	2935	2940	2785	3675	1985	2830	2841.05	0.66	-57191	2936	2882	2816	2762	2696	2910	2790	44	845	100	2030	5	1	43664104	1220	14.19	1.59	12	0.77	197.00	1760.00	6250	20230821	-55.28	2750	20240422	1.64	3465	-19.34	20240402	2750	1.64	20240422	6250	-55.28	20230821	2750	1.64	20240422	0.51	N	267320	100	43 억	287040	N	N	4	N	N
76	20240718	141001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2805	-25	5	-0.88	886566980	311659	93.68	2935	2940	2795	3675	1985	2830	2844.68	0.66	-53634	2936	2882	2816	2762	2696	2910	2790	44	845	100	2030	5	1	43664104	1225	14.24	1.59	12	0.71	197.00	1760.00	6250	20230821	-55.12	2750	20240422	2.00	3465	-19.05	20240402	2750	2.00	20240422	6250	-55.12	20230821	2750	2.00	20240422	0.51	N	267320	100	43 억	287040	N	N	4	N	N
77	20240718	131002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2810	-20	5	-0.71	844722055	296728	89.20	2935	2940	2800	3675	1985	2830	2846.80	0.66	-47854	2936	2882	2816	2762	2696	2910	2790	44	845	100	2030	5	1	43664104	1227	14.26	1.60	12	0.68	197.00	1760.00	6250	20230821	-55.04	2750	20240422	2.18	3465	-18.90	20240402	2750	2.18	20240422	6250	-55.04	20230821	2750	2.18	20240422	0.51	N	267320	100	43 억	287040	N	N	4	N	N
78	20240718	121002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2830	0	3	0.00	781837705	274330	82.46	2935	2940	2800	3675	1985	2830	2850.00	0.66	-46642	2936	2882	2816	2762	2696	2910	2790	44	845	100	2030	5	1	43664104	1236	14.37	1.61	12	0.63	197.00	1760.00	6250	20230821	-54.72	2750	20240422	2.91	3465	-18.33	20240402	2750	2.91	20240422	6250	-54.72	20230821	2750	2.91	20240422	0.51	N	267320	100	43 억	287040	N	N	4	N	N
79	20240718	111009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2805	-25	5	-0.88	747412665	262085	78.78	2935	2940	2805	3675	1985	2830	2851.81	0.66	-43296	2936	2882	2816	2762	2696	2910	2790	44	845	100	2030	5	1	43664104	1225	14.24	1.59	12	0.60	197.00	1760.00	6250	20230821	-55.12	2750	20240422	2.00	3465	-19.05	20240402	2750	2.00	20240422	6250	-55.12	20230821	2750	2.00	20240422	0.51	N	267320	100	43 억	287040	N	N	4	N	N
80	20240718	101011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2840	10	2	0.35	598704290	209613	63.01	2935	2940	2805	3675	1985	2830	2856.26	0.66	-40460	2936	2882	2816	2762	2696	2910	2790	44	845	100	2030	5	1	43664104	1240	14.42	1.61	12	0.48	197.00	1760.00	6250	20230821	-54.56	2750	20240422	3.27	3465	-18.04	20240402	2750	3.27	20240422	6250	-54.56	20230821	2750	3.27	20240422	0.51	N	267320	100	43 억	287040	N	N	4	N	N
81	20240718	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2820	-10	5	-0.35	373564790	130054	39.09	2935	2940	2805	3675	1985	2830	2872.45	0.66	-38203	2936	2882	2816	2762	2696	2910	2790	44	845	100	2030	5	1	43664104	1231	14.31	1.60	12	0.30	197.00	1760.00	6250	20230821	-54.88	2750	20240422	2.55	3465	-18.61	20240402	2750	2.55	20240422	6250	-54.88	20230821	2750	2.55	20240422	0.51	N	267320	100	43 억	287040	N	N	4	N	N
82	20240717	161052	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2830	45	2	1.62	623865905	222734	162.72	2800	2870	2750	3620	1950	2785	2800.95	0.63	13691	2831	2807	2786	2762	2741	2797	2752	44	835	100	2000	5	1	43664104	1236	14.37	1.61	12	0.51	197.00	1760.00	6250	20230821	-54.72	2750	20240717	2.91	3465	-18.33	20240402	2750	2.91	20240717	6250	-54.72	20230821	2750	2.91	20240717	0.52	N	267320	100	43 억	274203	N	Y	4	N	N
83	20240717	151058	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2805	20	2	0.72	545442940	194858	142.36	2800	2870	2750	3620	1950	2785	2799.18	0.63	13450	2831	2807	2786	2762	2741	2797	2752	44	835	100	2000	5	1	43664104	1225	14.24	1.59	12	0.45	197.00	1760.00	6250	20230821	-55.12	2750	20240717	2.00	3465	-19.05	20240402	2750	2.00	20240717	6250	-55.12	20230821	2750	2.00	20240717	0.52	N	267320	100	43 억	274203	N	N	0	N	N
84	20240717	141055	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2800	15	2	0.54	503764020	179993	131.50	2800	2870	2750	3620	1950	2785	2798.80	0.63	16503	2831	2807	2786	2762	2741	2797	2752	44	835	100	2000	5	1	43664104	1223	14.21	1.59	12	0.41	197.00	1760.00	6250	20230821	-55.20	2750	20240717	1.82	3465	-19.19	20240402	2750	1.82	20240717	6250	-55.20	20230821	2750	1.82	20240717	0.52	N	267320	100	43 억	274203	N	N	0	N	N
85	20240717	131053	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2820	35	2	1.26	485201600	173349	126.64	2800	2870	2750	3620	1950	2785	2798.99	0.63	15661	2831	2807	2786	2762	2741	2797	2752	44	835	100	2000	5	1	43664104	1231	14.31	1.60	12	0.40	197.00	1760.00	6250	20230821	-54.88	2750	20240717	2.55	3465	-18.61	20240402	2750	2.55	20240717	6250	-54.88	20230821	2750	2.55	20240717	0.52	N	267320	100	43 억	274203	N	N	0	N	N
86	20240717	121055	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2825	40	2	1.44	442224000	157980	115.41	2800	2870	2750	3620	1950	2785	2799.24	0.63	15261	2831	2807	2786	2762	2741	2797	2752	44	835	100	2000	5	1	43664104	1234	14.34	1.61	12	0.36	197.00	1760.00	6250	20230821	-54.80	2750	20240717	2.73	3465	-18.47	20240402	2750	2.73	20240717	6250	-54.80	20230821	2750	2.73	20240717	0.52	N	267320	100	43 억	274203	N	N	0	N	N
87	20240717	111056	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2800	15	2	0.54	347409160	124319	90.82	2800	2870	2750	3620	1950	2785	2794.50	0.63	20552	2831	2807	2786	2762	2741	2797	2752	44	835	100	2000	5	1	43664104	1223	14.21	1.59	12	0.28	197.00	1760.00	6250	20230821	-55.20	2750	20240717	1.82	3465	-19.19	20240402	2750	1.82	20240717	6250	-55.20	20230821	2750	1.82	20240717	0.52	N	267320	100	43 억	274203	N	N	0	N	N
88	20240717	101058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2790	5	2	0.18	47805410	17105	12.50	2800	2805	2785	3620	1950	2785	2794.82	0.63	4176	2831	2807	2786	2762	2741	2797	2752	44	835	100	2000	5	1	43664104	1218	14.16	1.59	12	0.04	197.00	1760.00	6250	20230821	-55.36	2750	20240422	1.45	3465	-19.48	20240402	2750	1.45	20240422	6250	-55.36	20230821	2750	1.45	20240422	0.52	N	267320	100	43 억	274203	N	N	0	N	N
89	20240717	090854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2795	10	2	0.36	2221030	797	0.58	2800	2800	2785	3620	1950	2785	2786.74	0.63	138	2831	2807	2786	2762	2741	2797	2752	44	835	100	2000	5	1	43664104	1220	14.19	1.59	12	0.00	197.00	1760.00	6250	20230821	-55.28	2750	20240422	1.64	3465	-19.34	20240402	2750	1.64	20240422	6250	-55.28	20230821	2750	1.64	20240422	0.52	N	267320	100	43 억	274203	N	N	0	N	N
90	20240716	161056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2785	-5	5	-0.18	380676405	136878	182.37	2795	2810	2765	3625	1955	2790	2781.13	0.65	-7683	2830	2810	2795	2775	2760	2807	2772	44	835	100	2000	5	1	43664104	1216	14.14	1.58	12	0.31	197.00	1760.00	6250	20230821	-55.44	2750	20240422	1.27	3465	-19.62	20240402	2750	1.27	20240422	6250	-55.44	20230821	2750	1.27	20240422	0.52	N	267320	100	43 억	281882	N	N	46	N	N
91	20240716	151109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2790	0	3	0.00	374936140	134817	179.63	2795	2810	2765	3625	1955	2790	2781.07	0.65	-7546	2830	2810	2795	2775	2760	2807	2772	44	835	100	2000	5	1	43664104	1218	14.16	1.59	12	0.31	197.00	1760.00	6250	20230821	-55.36	2750	20240422	1.45	3465	-19.48	20240402	2750	1.45	20240422	6250	-55.36	20230821	2750	1.45	20240422	0.52	N	267320	100	43 억	281882	N	N	46	N	N
92	20240716	141103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2780	-10	5	-0.36	353073275	126963	169.16	2795	2810	2765	3625	1955	2790	2780.91	0.65	-6888	2830	2810	2795	2775	2760	2807	2772	44	835	100	2000	5	1	43664104	1214	14.11	1.58	12	0.29	197.00	1760.00	6250	20230821	-55.52	2750	20240422	1.09	3465	-19.77	20240402	2750	1.09	20240422	6250	-55.52	20230821	2750	1.09	20240422	0.52	N	267320	100	43 억	281882	N	N	46	N	N
93	20240716	131103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2785	-5	5	-0.18	297166665	106854	142.37	2795	2810	2765	3625	1955	2790	2781.05	0.65	-6724	2830	2810	2795	2775	2760	2807	2772	44	835	100	2000	5	1	43664104	1216	14.14	1.58	12	0.24	197.00	1760.00	6250	20230821	-55.44	2750	20240422	1.27	3465	-19.62	20240402	2750	1.27	20240422	6250	-55.44	20230821	2750	1.27	20240422	0.52	N	267320	100	43 억	281882	N	N	46	N	N
94	20240716	121101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2780	-10	5	-0.36	212961410	76574	102.03	2795	2810	2765	3625	1955	2790	2781.12	0.65	-4159	2830	2810	2795	2775	2760	2807	2772	44	835	100	2000	5	1	43664104	1214	14.11	1.58	12	0.18	197.00	1760.00	6250	20230821	-55.52	2750	20240422	1.09	3465	-19.77	20240402	2750	1.09	20240422	6250	-55.52	20230821	2750	1.09	20240422	0.52	N	267320	100	43 억	281882	N	N	46	N	N
95	20240716	111102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2775	-15	5	-0.54	178033375	63982	85.25	2795	2810	2765	3625	1955	2790	2782.55	0.65	-3619	2830	2810	2795	2775	2760	2807	2772	44	835	100	2000	5	1	43664104	1212	14.09	1.58	12	0.15	197.00	1760.00	6250	20230821	-55.60	2750	20240422	0.91	3465	-19.91	20240402	2750	0.91	20240422	6250	-55.60	20230821	2750	0.91	20240422	0.52	N	267320	100	43 억	281882	N	N	46	N	N
96	20240716	101102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2790	0	3	0.00	112747980	40470	53.92	2795	2810	2770	3625	1955	2790	2785.96	0.65	-1092	2830	2810	2795	2775	2760	2807	2772	44	835	100	2000	5	1	43664104	1218	14.16	1.59	12	0.09	197.00	1760.00	6250	20230821	-55.36	2750	20240422	1.45	3465	-19.48	20240402	2750	1.45	20240422	6250	-55.36	20230821	2750	1.45	20240422	0.52	N	267320	100	43 억	281882	N	N	46	N	N
97	20240716	091101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2800	10	2	0.36	48930970	17584	23.43	2795	2810	2770	3625	1955	2790	2782.70	0.65	3048	2830	2810	2795	2775	2760	2807	2772	44	835	100	2000	5	1	43664104	1223	14.21	1.59	12	0.04	197.00	1760.00	6250	20230821	-55.20	2750	20240422	1.82	3465	-19.19	20240402	2750	1.82	20240422	6250	-55.20	20230821	2750	1.82	20240422	0.52	N	267320	100	43 억	281882	N	N	46	N	N
98	20240715	161044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2790	-5	5	-0.18	195541855	69925	69.36	2790	2815	2780	3630	1960	2795	2796.47	0.62	12140	2865	2830	2790	2755	2715	2810	2735	44	835	100	2010	5	1	43664104	1218	14.16	1.59	12	0.16	197.00	1760.00	6250	20230821	-55.36	2750	20240422	1.45	3465	-19.48	20240402	2750	1.45	20240422	6250	-55.36	20230821	2750	1.45	20240422	0.52	N	267320	100	43 억	270009	N	N	46	N	N
99	20240715	151053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2805	10	2	0.36	191332645	68417	67.86	2790	2815	2780	3630	1960	2795	2796.57	0.62	11904	2865	2830	2790	2755	2715	2810	2735	44	835	100	2010	5	1	43664104	1225	14.24	1.59	12	0.16	197.00	1760.00	6250	20230821	-55.12	2750	20240422	2.00	3465	-19.05	20240402	2750	2.00	20240422	6250	-55.12	20230821	2750	2.00	20240422	0.52	N	267320	100	43 억	270009	N	N	75	N	N
100	20240715	141049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2810	15	2	0.54	160661110	57440	56.98	2790	2815	2780	3630	1960	2795	2797.02	0.62	8370	2865	2830	2790	2755	2715	2810	2735	44	835	100	2010	5	1	43664104	1227	14.26	1.60	12	0.13	197.00	1760.00	6250	20230821	-55.04	2750	20240422	2.18	3465	-18.90	20240402	2750	2.18	20240422	6250	-55.04	20230821	2750	2.18	20240422	0.52	N	267320	100	43 억	270009	N	N	75	N	N
101	20240715	131052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2810	15	2	0.54	148138820	52973	52.54	2790	2815	2780	3630	1960	2795	2796.50	0.62	4999	2865	2830	2790	2755	2715	2810	2735	44	835	100	2010	5	1	43664104	1227	14.26	1.60	12	0.12	197.00	1760.00	6250	20230821	-55.04	2750	20240422	2.18	3465	-18.90	20240402	2750	2.18	20240422	6250	-55.04	20230821	2750	2.18	20240422	0.52	N	267320	100	43 억	270009	N	N	75	N	N
102	20240715	121050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2805	10	2	0.36	123043820	44015	43.66	2790	2815	2780	3630	1960	2795	2795.50	0.62	-445	2865	2830	2790	2755	2715	2810	2735	44	835	100	2010	5	1	43664104	1225	14.24	1.59	12	0.10	197.00	1760.00	6250	20230821	-55.12	2750	20240422	2.00	3465	-19.05	20240402	2750	2.00	20240422	6250	-55.12	20230821	2750	2.00	20240422	0.52	N	267320	100	43 억	270009	N	N	75	N	N
103	20240715	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2795	0	3	0.00	113157180	40480	40.15	2790	2815	2780	3630	1960	2795	2795.38	0.62	-1006	2865	2830	2790	2755	2715	2810	2735	44	835	100	2010	5	1	43664104	1220	14.19	1.59	12	0.09	197.00	1760.00	6250	20230821	-55.28	2750	20240422	1.64	3465	-19.34	20240402	2750	1.64	20240422	6250	-55.28	20230821	2750	1.64	20240422	0.52	N	267320	100	43 억	270009	N	N	75	N	N
104	20240715	101049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2800	5	2	0.18	69303000	24777	24.58	2790	2815	2780	3630	1960	2795	2797.07	0.62	-1391	2865	2830	2790	2755	2715	2810	2735	44	835	100	2010	5	1	43664104	1223	14.21	1.59	12	0.06	197.00	1760.00	6250	20230821	-55.20	2750	20240422	1.82	3465	-19.19	20240402	2750	1.82	20240422	6250	-55.20	20230821	2750	1.82	20240422	0.52	N	267320	100	43 억	270009	N	N	75	N	N
105	20240715	091051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2795	0	3	0.00	7028545	2518	2.50	2790	2800	2790	3630	1960	2795	2791.32	0.62	733	2865	2830	2790	2755	2715	2810	2735	44	835	100	2010	5	1	43664104	1220	14.19	1.59	12	0.01	197.00	1760.00	6250	20230821	-55.28	2750	20240422	1.64	3465	-19.34	20240402	2750	1.64	20240422	6250	-55.28	20230821	2750	1.64	20240422	0.52	N	267320	100	43 억	270009	N	N	75	N	N
106	20240712	161042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2795	-25	5	-0.89	280228510	100588	146.60	2820	2825	2750	3665	1975	2820	2785.90	0.63	-4063	2873	2846	2828	2801	2783	2860	2815	44	845	100	2030	5	1	43664104	1220	14.19	1.59	12	0.23	197.00	1760.00	6250	20230821	-55.28	2750	20240712	1.64	3465	-19.34	20240402	2750	1.64	20240712	6250	-55.28	20230821	2750	1.64	20240712	0.50	N	267320	100	43 억	274341	N	N	75	N	N
107	20240712	151049	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2785	-35	5	-1.24	257727010	92533	134.86	2820	2825	2750	3665	1975	2820	2785.24	0.63	-1456	2873	2846	2828	2801	2783	2860	2815	44	845	100	2030	5	1	43664104	1216	14.14	1.58	12	0.21	197.00	1760.00	6250	20230821	-55.44	2750	20240712	1.27	3465	-19.62	20240402	2750	1.27	20240712	6250	-55.44	20230821	2750	1.27	20240712	0.50	N	267320	100	43 억	274341	N	N	0	N	N
108	20240712	141052	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2795	-25	5	-0.89	220631035	79206	115.44	2820	2825	2750	3665	1975	2820	2785.53	0.63	939	2873	2846	2828	2801	2783	2860	2815	44	845	100	2030	5	1	43664104	1220	14.19	1.59	12	0.18	197.00	1760.00	6250	20230821	-55.28	2750	20240712	1.64	3465	-19.34	20240402	2750	1.64	20240712	6250	-55.28	20230821	2750	1.64	20240712	0.50	N	267320	100	43 억	274341	N	N	0	N	N
109	20240712	131046	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2800	-20	5	-0.71	189069550	67907	98.97	2820	2825	2750	3665	1975	2820	2784.24	0.63	4787	2873	2846	2828	2801	2783	2860	2815	44	845	100	2030	5	1	43664104	1223	14.21	1.59	12	0.16	197.00	1760.00	6250	20230821	-55.20	2750	20240712	1.82	3465	-19.19	20240402	2750	1.82	20240712	6250	-55.20	20230821	2750	1.82	20240712	0.50	N	267320	100	43 억	274341	N	N	0	N	N
110	20240712	121047	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2795	-25	5	-0.89	156467980	56249	81.98	2820	2825	2750	3665	1975	2820	2781.70	0.63	8159	2873	2846	2828	2801	2783	2860	2815	44	845	100	2030	5	1	43664104	1220	14.19	1.59	12	0.13	197.00	1760.00	6250	20230821	-55.28	2750	20240712	1.64	3465	-19.34	20240402	2750	1.64	20240712	6250	-55.28	20230821	2750	1.64	20240712	0.50	N	267320	100	43 억	274341	N	N	0	N	N
111	20240712	111044	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2800	-20	5	-0.71	148911285	53543	78.04	2820	2825	2750	3665	1975	2820	2781.15	0.63	8308	2873	2846	2828	2801	2783	2860	2815	44	845	100	2030	5	1	43664104	1223	14.21	1.59	12	0.12	197.00	1760.00	6250	20230821	-55.20	2750	20240712	1.82	3465	-19.19	20240402	2750	1.82	20240712	6250	-55.20	20230821	2750	1.82	20240712	0.50	N	267320	100	43 억	274341	N	N	0	N	N
112	20240712	101045	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2795	-25	5	-0.89	120677385	43408	63.26	2820	2825	2750	3665	1975	2820	2780.07	0.63	8311	2873	2846	2828	2801	2783	2860	2815	44	845	100	2030	5	1	43664104	1220	14.19	1.59	12	0.10	197.00	1760.00	6250	20230821	-55.28	2750	20240712	1.64	3465	-19.34	20240402	2750	1.64	20240712	6250	-55.28	20230821	2750	1.64	20240712	0.50	N	267320	100	43 억	274341	N	N	0	N	N
113	20240712	091043	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2800	-20	5	-0.71	74461200	26843	39.12	2820	2825	2750	3665	1975	2820	2773.95	0.63	7788	2873	2846	2828	2801	2783	2860	2815	44	845	100	2030	5	1	43664104	1223	14.21	1.59	12	0.06	197.00	1760.00	6250	20230821	-55.20	2750	20240712	1.82	3465	-19.19	20240402	2750	1.82	20240712	6250	-55.20	20230821	2750	1.82	20240712	0.50	N	267320	100	43 억	274341	N	N	0	N	N
114	20240711	161038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2820	10	2	0.36	193306570	68344	72.06	2815	2855	2810	3650	1970	2810	2828.44	0.64	610	2856	2832	2806	2782	2756	2845	2795	44	840	100	2020	5	1	43664104	1231	14.31	1.60	12	0.16	197.00	1760.00	6250	20230821	-54.88	2750	20240422	2.55	3465	-18.61	20240402	2750	2.55	20240422	6250	-54.88	20230821	2750	2.55	20240422	0.50	N	267320	100	43 억	280793	N	N	85	N	N
115	20240711	151045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2825	15	2	0.53	170720980	60325	63.61	2815	2855	2810	3650	1970	2810	2830.02	0.64	392	2856	2832	2806	2782	2756	2845	2795	44	840	100	2020	5	1	43664104	1234	14.34	1.61	12	0.14	197.00	1760.00	6250	20230821	-54.80	2750	20240422	2.73	3465	-18.47	20240402	2750	2.73	20240422	6250	-54.80	20230821	2750	2.73	20240422	0.50	N	267320	100	43 억	280793	N	N	85	N	N
116	20240711	141045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2825	15	2	0.53	141418750	49923	52.64	2815	2855	2810	3650	1970	2810	2832.74	0.64	1873	2856	2832	2806	2782	2756	2845	2795	44	840	100	2020	5	1	43664104	1234	14.34	1.61	12	0.11	197.00	1760.00	6250	20230821	-54.80	2750	20240422	2.73	3465	-18.47	20240402	2750	2.73	20240422	6250	-54.80	20230821	2750	2.73	20240422	0.50	N	267320	100	43 억	280793	N	N	85	N	N
117	20240711	131043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2835	25	2	0.89	115181015	40619	42.83	2815	2855	2810	3650	1970	2810	2835.64	0.64	2471	2856	2832	2806	2782	2756	2845	2795	44	840	100	2020	5	1	43664104	1238	14.39	1.61	12	0.09	197.00	1760.00	6250	20230821	-54.64	2750	20240422	3.09	3465	-18.18	20240402	2750	3.09	20240422	6250	-54.64	20230821	2750	3.09	20240422	0.50	N	267320	100	43 억	280793	N	N	85	N	N
118	20240711	121042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2825	15	2	0.53	104335145	36792	38.79	2815	2855	2810	3650	1970	2810	2835.81	0.64	3754	2856	2832	2806	2782	2756	2845	2795	44	840	100	2020	5	1	43664104	1234	14.34	1.61	12	0.08	197.00	1760.00	6250	20230821	-54.80	2750	20240422	2.73	3465	-18.47	20240402	2750	2.73	20240422	6250	-54.80	20230821	2750	2.73	20240422	0.50	N	267320	100	43 억	280793	N	N	85	N	N
119	20240711	111038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2840	30	2	1.07	91388330	32227	33.98	2815	2855	2810	3650	1970	2810	2835.77	0.64	3637	2856	2832	2806	2782	2756	2845	2795	44	840	100	2020	5	1	43664104	1240	14.42	1.61	12	0.07	197.00	1760.00	6250	20230821	-54.56	2750	20240422	3.27	3465	-18.04	20240402	2750	3.27	20240422	6250	-54.56	20230821	2750	3.27	20240422	0.50	N	267320	100	43 억	280793	N	N	85	N	N
120	20240711	101041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2830	20	2	0.71	64741480	22859	24.10	2815	2855	2810	3650	1970	2810	2832.21	0.64	8979	2856	2832	2806	2782	2756	2845	2795	44	840	100	2020	5	1	43664104	1236	14.37	1.61	12	0.05	197.00	1760.00	6250	20230821	-54.72	2750	20240422	2.91	3465	-18.33	20240402	2750	2.91	20240422	6250	-54.72	20230821	2750	2.91	20240422	0.50	N	267320	100	43 억	280793	N	N	85	N	N
121	20240711	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2830	20	2	0.71	12750720	4525	4.77	2815	2835	2810	3650	1970	2810	2817.84	0.64	1964	2856	2832	2806	2782	2756	2845	2795	44	840	100	2020	5	1	43664104	1236	14.37	1.61	12	0.01	197.00	1760.00	6250	20230821	-54.72	2750	20240422	2.91	3465	-18.33	20240402	2750	2.91	20240422	6250	-54.72	20230821	2750	2.91	20240422	0.50	N	267320	100	43 억	280793	N	N	85	N	N
122	20240710	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2810	10	2	0.36	265465650	94777	115.02	2800	2830	2780	3640	1960	2800	2800.95	0.67	-11105	2846	2822	2806	2782	2766	2815	2775	44	840	100	2010	5	1	43664104	1227	14.26	1.60	12	0.22	197.00	1760.00	6250	20230821	-55.04	2750	20240422	2.18	3465	-18.90	20240402	2750	2.18	20240422	6250	-55.04	20230821	2750	2.18	20240422	0.50	N	267320	100	43 억	291898	N	N	85	N	N
123	20240710	151038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2810	10	2	0.36	258726480	92378	112.11	2800	2830	2780	3640	1960	2800	2800.74	0.67	-11104	2846	2822	2806	2782	2766	2815	2775	44	840	100	2010	5	1	43664104	1227	14.26	1.60	12	0.21	197.00	1760.00	6250	20230821	-55.04	2750	20240422	2.18	3465	-18.90	20240402	2750	2.18	20240422	6250	-55.04	20230821	2750	2.18	20240422	0.50	N	267320	100	43 억	291898	N	N	204	N	N
124	20240710	141038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2830	30	2	1.07	212605795	75993	92.23	2800	2830	2780	3640	1960	2800	2797.70	0.67	-8425	2846	2822	2806	2782	2766	2815	2775	44	840	100	2010	5	1	43664104	1236	14.37	1.61	12	0.17	197.00	1760.00	6250	20230821	-54.72	2750	20240422	2.91	3465	-18.33	20240402	2750	2.91	20240422	6250	-54.72	20230821	2750	2.91	20240422	0.50	N	267320	100	43 억	291898	N	N	204	N	N
125	20240710	131037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2810	10	2	0.36	161260315	57757	70.10	2800	2815	2780	3640	1960	2800	2792.05	0.67	-6637	2846	2822	2806	2782	2766	2815	2775	44	840	100	2010	5	1	43664104	1227	14.26	1.60	12	0.13	197.00	1760.00	6250	20230821	-55.04	2750	20240422	2.18	3465	-18.90	20240402	2750	2.18	20240422	6250	-55.04	20230821	2750	2.18	20240422	0.50	N	267320	100	43 억	291898	N	N	204	N	N
126	20240710	121036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2795	-5	5	-0.18	124898780	44770	54.33	2800	2815	2780	3640	1960	2800	2789.79	0.67	-4782	2846	2822	2806	2782	2766	2815	2775	44	840	100	2010	5	1	43664104	1220	14.19	1.59	12	0.10	197.00	1760.00	6250	20230821	-55.28	2750	20240422	1.64	3465	-19.34	20240402	2750	1.64	20240422	6250	-55.28	20230821	2750	1.64	20240422	0.50	N	267320	100	43 억	291898	N	N	204	N	N
127	20240710	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2790	-10	5	-0.36	75953210	27210	33.02	2800	2815	2780	3640	1960	2800	2791.37	0.67	-4030	2846	2822	2806	2782	2766	2815	2775	44	840	100	2010	5	1	43664104	1218	14.16	1.59	12	0.06	197.00	1760.00	6250	20230821	-55.36	2750	20240422	1.45	3465	-19.48	20240402	2750	1.45	20240422	6250	-55.36	20230821	2750	1.45	20240422	0.50	N	267320	100	43 억	291898	N	N	204	N	N
128	20240710	101032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2790	-10	5	-0.36	43505975	15567	18.89	2800	2815	2785	3640	1960	2800	2794.76	0.67	-3681	2846	2822	2806	2782	2766	2815	2775	44	840	100	2010	5	1	43664104	1218	14.16	1.59	12	0.04	197.00	1760.00	6250	20230821	-55.36	2750	20240422	1.45	3465	-19.48	20240402	2750	1.45	20240422	6250	-55.36	20230821	2750	1.45	20240422	0.50	N	267320	100	43 억	291898	N	N	204	N	N
129	20240710	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2810	10	2	0.36	12570460	4484	5.44	2800	2815	2790	3640	1960	2800	2803.40	0.67	-3125	2846	2822	2806	2782	2766	2815	2775	44	840	100	2010	5	1	43664104	1227	14.26	1.60	12	0.01	197.00	1760.00	6250	20230821	-55.04	2750	20240422	2.18	3465	-18.90	20240402	2750	2.18	20240422	6250	-55.04	20230821	2750	2.18	20240422	0.50	N	267320	100	43 억	291898	N	N	204	N	N
130	20240709	161031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2800	5	2	0.18	230622350	82307	76.82	2830	2830	2790	3630	1960	2795	2801.98	0.69	-8310	2875	2835	2805	2765	2735	2855	2785	44	835	100	2010	5	1	43664104	1223	14.21	1.59	12	0.19	197.00	1760.00	6250	20230821	-55.20	2750	20240422	1.82	3465	-19.19	20240402	2750	1.82	20240422	6250	-55.20	20230821	2750	1.82	20240422	0.50	N	267320	100	43 억	300208	N	N	204	N	N
131	20240709	151037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2810	15	2	0.54	225461635	80464	75.10	2830	2830	2790	3630	1960	2795	2802.02	0.69	-8295	2875	2835	2805	2765	2735	2855	2785	44	835	100	2010	5	1	43664104	1227	14.26	1.60	12	0.18	197.00	1760.00	6250	20230821	-55.04	2750	20240422	2.18	3465	-18.90	20240402	2750	2.18	20240422	6250	-55.04	20230821	2750	2.18	20240422	0.50	N	267320	100	43 억	300208	N	N	36	N	N
132	20240709	141036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2800	5	2	0.18	207145775	73924	68.99	2830	2830	2790	3630	1960	2795	2802.15	0.69	-7309	2875	2835	2805	2765	2735	2855	2785	44	835	100	2010	5	1	43664104	1223	14.21	1.59	12	0.17	197.00	1760.00	6250	20230821	-55.20	2750	20240422	1.82	3465	-19.19	20240402	2750	1.82	20240422	6250	-55.20	20230821	2750	1.82	20240422	0.50	N	267320	100	43 억	300208	N	N	36	N	N
133	20240709	131040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2810	15	2	0.54	171082740	61050	56.98	2830	2830	2790	3630	1960	2795	2802.34	0.69	-3503	2875	2835	2805	2765	2735	2855	2785	44	835	100	2010	5	1	43664104	1227	14.26	1.60	12	0.14	197.00	1760.00	6250	20230821	-55.04	2750	20240422	2.18	3465	-18.90	20240402	2750	2.18	20240422	6250	-55.04	20230821	2750	2.18	20240422	0.50	N	267320	100	43 억	300208	N	N	36	N	N
134	20240709	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2800	5	2	0.18	139034635	49601	46.29	2830	2830	2790	3630	1960	2795	2803.06	0.69	-2286	2875	2835	2805	2765	2735	2855	2785	44	835	100	2010	5	1	43664104	1223	14.21	1.59	12	0.11	197.00	1760.00	6250	20230821	-55.20	2750	20240422	1.82	3465	-19.19	20240402	2750	1.82	20240422	6250	-55.20	20230821	2750	1.82	20240422	0.50	N	267320	100	43 억	300208	N	N	36	N	N
135	20240709	111042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2805	10	2	0.36	83806340	29868	27.88	2830	2830	2790	3630	1960	2795	2805.89	0.69	-2286	2875	2835	2805	2765	2735	2855	2785	44	835	100	2010	5	1	43664104	1225	14.24	1.59	12	0.07	197.00	1760.00	6250	20230821	-55.12	2750	20240422	2.00	3465	-19.05	20240402	2750	2.00	20240422	6250	-55.12	20230821	2750	2.00	20240422	0.50	N	267320	100	43 억	300208	N	N	36	N	N
136	20240709	101037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2815	20	2	0.72	33777590	12012	11.21	2830	2830	2800	3630	1960	2795	2811.99	0.69	-1361	2875	2835	2805	2765	2735	2855	2785	44	835	100	2010	5	1	43664104	1229	14.29	1.60	12	0.03	197.00	1760.00	6250	20230821	-54.96	2750	20240422	2.36	3465	-18.76	20240402	2750	2.36	20240422	6250	-54.96	20230821	2750	2.36	20240422	0.50	N	267320	100	43 억	300208	N	N	36	N	N
137	20240709	091034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2810	15	2	0.54	8604845	3056	2.85	2830	2830	2805	3630	1960	2795	2815.72	0.69	-811	2875	2835	2805	2765	2735	2855	2785	44	835	100	2010	5	1	43664104	1227	14.26	1.60	12	0.01	197.00	1760.00	6250	20230821	-55.04	2750	20240422	2.18	3465	-18.90	20240402	2750	2.18	20240422	6250	-55.04	20230821	2750	2.18	20240422	0.50	N	267320	100	43 억	300208	N	N	36	N	N
138	20240708	161028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2795	15	2	0.54	298347550	106598	70.09	2785	2845	2775	3610	1950	2780	2798.75	0.67	5643	2853	2816	2798	2761	2743	2807	2752	44	830	100	2000	5	1	43664104	1220	14.19	1.59	12	0.24	197.00	1760.00	6250	20230821	-55.28	2750	20240422	1.64	3465	-19.34	20240402	2750	1.64	20240422	6250	-55.28	20230821	2750	1.64	20240422	0.50	N	267320	100	43 억	294065	N	N	36	N	N
139	20240708	151030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2805	25	2	0.90	284841435	101781	66.93	2785	2845	2775	3610	1950	2780	2798.57	0.67	5335	2853	2816	2798	2761	2743	2807	2752	44	830	100	2000	5	1	43664104	1225	14.24	1.59	12	0.23	197.00	1760.00	6250	20230821	-55.12	2750	20240422	2.00	3465	-19.05	20240402	2750	2.00	20240422	6250	-55.12	20230821	2750	2.00	20240422	0.50	N	267320	100	43 억	294065	N	N	12	N	N
140	20240708	141033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2810	30	2	1.08	202538805	72438	47.63	2785	2845	2775	3610	1950	2780	2796.03	0.67	2688	2853	2816	2798	2761	2743	2807	2752	44	830	100	2000	5	1	43664104	1227	14.26	1.60	12	0.17	197.00	1760.00	6250	20230821	-55.04	2750	20240422	2.18	3465	-18.90	20240402	2750	2.18	20240422	6250	-55.04	20230821	2750	2.18	20240422	0.50	N	267320	100	43 억	294065	N	N	12	N	N
141	20240708	131028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2810	30	2	1.08	180528630	64586	42.47	2785	2845	2775	3610	1950	2780	2795.17	0.67	1969	2853	2816	2798	2761	2743	2807	2752	44	830	100	2000	5	1	43664104	1227	14.26	1.60	12	0.15	197.00	1760.00	6250	20230821	-55.04	2750	20240422	2.18	3465	-18.90	20240402	2750	2.18	20240422	6250	-55.04	20230821	2750	2.18	20240422	0.50	N	267320	100	43 억	294065	N	N	12	N	N
142	20240708	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2810	30	2	1.08	173443910	62061	40.81	2785	2845	2775	3610	1950	2780	2794.73	0.67	1969	2853	2816	2798	2761	2743	2807	2752	44	830	100	2000	5	1	43664104	1227	14.26	1.60	12	0.14	197.00	1760.00	6250	20230821	-55.04	2750	20240422	2.18	3465	-18.90	20240402	2750	2.18	20240422	6250	-55.04	20230821	2750	2.18	20240422	0.50	N	267320	100	43 억	294065	N	N	12	N	N
143	20240708	111027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2805	25	2	0.90	160935340	57597	37.87	2785	2845	2775	3610	1950	2780	2794.16	0.67	2188	2853	2816	2798	2761	2743	2807	2752	44	830	100	2000	5	1	43664104	1225	14.24	1.59	12	0.13	197.00	1760.00	6250	20230821	-55.12	2750	20240422	2.00	3465	-19.05	20240402	2750	2.00	20240422	6250	-55.12	20230821	2750	2.00	20240422	0.50	N	267320	100	43 억	294065	N	N	12	N	N
144	20240708	101027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2790	10	2	0.36	60868685	21880	14.39	2785	2795	2775	3610	1950	2780	2781.93	0.67	456	2853	2816	2798	2761	2743	2807	2752	44	830	100	2000	5	1	43664104	1218	14.16	1.59	12	0.05	197.00	1760.00	6250	20230821	-55.36	2750	20240422	1.45	3465	-19.48	20240402	2750	1.45	20240422	6250	-55.36	20230821	2750	1.45	20240422	0.50	N	267320	100	43 억	294065	N	N	12	N	N
145	20240708	091027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2780	0	3	0.00	19175655	6889	4.53	2785	2795	2780	3610	1950	2780	2783.52	0.67	-500	2853	2816	2798	2761	2743	2807	2752	44	830	100	2000	5	1	43664104	1214	14.11	1.58	12	0.02	197.00	1760.00	6250	20230821	-55.52	2750	20240422	1.09	3465	-19.77	20240402	2750	1.09	20240422	6250	-55.52	20230821	2750	1.09	20240422	0.50	N	267320	100	43 억	294065	N	N	12	N	N
146	20240705	161022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2780	-20	5	-0.71	422755590	151279	42.17	2835	2835	2780	3640	1960	2800	2794.54	0.74	-28386	3010	2905	2845	2740	2680	2875	2710	44	840	100	2010	5	1	43664104	1214	14.11	1.58	12	0.35	197.00	1760.00	6250	20230821	-55.52	2750	20240422	1.09	3465	-19.77	20240402	2750	1.09	20240422	6250	-55.52	20230821	2750	1.09	20240422	0.53	N	267320	100	43 억	322424	N	N	12	N	N
147	20240705	151026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2790	-10	5	-0.36	399632105	142968	39.85	2835	2835	2780	3640	1960	2800	2795.26	0.74	-27150	3010	2905	2845	2740	2680	2875	2710	44	840	100	2010	5	1	43664104	1218	14.16	1.59	12	0.33	197.00	1760.00	6250	20230821	-55.36	2750	20240422	1.45	3465	-19.48	20240402	2750	1.45	20240422	6250	-55.36	20230821	2750	1.45	20240422	0.53	N	267320	100	43 억	322424	N	N	43	N	N
148	20240705	141028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2785	-15	5	-0.54	337877800	120821	33.68	2835	2835	2785	3640	1960	2800	2796.52	0.74	-18238	3010	2905	2845	2740	2680	2875	2710	44	840	100	2010	5	1	43664104	1216	14.14	1.58	12	0.28	197.00	1760.00	6250	20230821	-55.44	2750	20240422	1.27	3465	-19.62	20240402	2750	1.27	20240422	6250	-55.44	20230821	2750	1.27	20240422	0.53	N	267320	100	43 억	322424	N	N	43	N	N
149	20240705	131025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2795	-5	5	-0.18	249196585	89064	24.82	2835	2835	2785	3640	1960	2800	2797.95	0.74	-16966	3010	2905	2845	2740	2680	2875	2710	44	840	100	2010	5	1	43664104	1220	14.19	1.59	12	0.20	197.00	1760.00	6250	20230821	-55.28	2750	20240422	1.64	3465	-19.34	20240402	2750	1.64	20240422	6250	-55.28	20230821	2750	1.64	20240422	0.53	N	267320	100	43 억	322424	N	N	43	N	N
150	20240705	121026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2805	5	2	0.18	184715025	65987	18.39	2835	2835	2785	3640	1960	2800	2799.26	0.74	-11214	3010	2905	2845	2740	2680	2875	2710	44	840	100	2010	5	1	43664104	1225	14.24	1.59	12	0.15	197.00	1760.00	6250	20230821	-55.12	2750	20240422	2.00	3465	-19.05	20240402	2750	2.00	20240422	6250	-55.12	20230821	2750	2.00	20240422	0.53	N	267320	100	43 억	322424	N	N	43	N	N
151	20240705	111022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2800	0	3	0.00	141276205	50445	14.06	2835	2835	2785	3640	1960	2800	2800.60	0.74	-9661	3010	2905	2845	2740	2680	2875	2710	44	840	100	2010	5	1	43664104	1223	14.21	1.59	12	0.12	197.00	1760.00	6250	20230821	-55.20	2750	20240422	1.82	3465	-19.19	20240402	2750	1.82	20240422	6250	-55.20	20230821	2750	1.82	20240422	0.53	N	267320	100	43 억	322424	N	N	43	N	N
152	20240705	101023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2805	5	2	0.18	95031345	33918	9.45	2835	2835	2785	3640	1960	2800	2801.80	0.74	-6422	3010	2905	2845	2740	2680	2875	2710	44	840	100	2010	5	1	43664104	1225	14.24	1.59	12	0.08	197.00	1760.00	6250	20230821	-55.12	2750	20240422	2.00	3465	-19.05	20240402	2750	2.00	20240422	6250	-55.12	20230821	2750	2.00	20240422	0.53	N	267320	100	43 억	322424	N	N	43	N	N
153	20240705	091024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2810	10	2	0.36	16351215	5825	1.62	2835	2835	2795	3640	1960	2800	2807.08	0.74	-825	3010	2905	2845	2740	2680	2875	2710	44	840	100	2010	5	1	43664104	1227	14.26	1.60	12	0.01	197.00	1760.00	6250	20230821	-55.04	2750	20240422	2.18	3465	-18.90	20240402	2750	2.18	20240422	6250	-55.04	20230821	2750	2.18	20240422	0.53	N	267320	100	43 억	322424	N	N	43	N	N
154	20240704	161018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2800	-5	5	-0.18	1017613090	357315	96.59	2820	2950	2785	3645	1965	2805	2847.94	0.78	-25340	3011	2907	2856	2752	2701	2882	2727	44	840	100	2010	5	1	43664104	1223	14.21	1.59	12	0.82	197.00	1760.00	6250	20230821	-55.20	2750	20240422	1.82	3465	-19.19	20240402	2750	1.82	20240422	6250	-55.20	20230821	2750	1.82	20240422	0.52	N	267320	100	43 억	342748	N	N	43	N	N
155	20240704	151022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2810	5	2	0.18	1005360525	352944	95.41	2820	2950	2785	3645	1965	2805	2848.50	0.78	-24613	3011	2907	2856	2752	2701	2882	2727	44	840	100	2010	5	1	43664104	1227	14.26	1.60	12	0.81	197.00	1760.00	6250	20230821	-55.04	2750	20240422	2.18	3465	-18.90	20240402	2750	2.18	20240422	6250	-55.04	20230821	2750	2.18	20240422	0.52	N	267320	100	43 억	342748	N	N	36	N	N
156	20240704	141021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2830	25	2	0.89	903438185	316615	85.59	2820	2950	2785	3645	1965	2805	2853.43	0.78	-28524	3011	2907	2856	2752	2701	2882	2727	44	840	100	2010	5	1	43664104	1236	14.37	1.61	12	0.73	197.00	1760.00	6250	20230821	-54.72	2750	20240422	2.91	3465	-18.33	20240402	2750	2.91	20240422	6250	-54.72	20230821	2750	2.91	20240422	0.52	N	267320	100	43 억	342748	N	N	36	N	N
157	20240704	131022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2895	90	2	3.21	604041655	210938	57.02	2820	2950	2785	3645	1965	2805	2863.60	0.78	-35270	3011	2907	2856	2752	2701	2882	2727	44	840	100	2010	5	1	43664104	1264	14.70	1.64	12	0.48	197.00	1760.00	6250	20230821	-53.68	2750	20240422	5.27	3465	-16.45	20240402	2750	5.27	20240422	6250	-53.68	20230821	2750	5.27	20240422	0.52	N	267320	100	43 억	342748	N	N	36	N	N
158	20240704	121022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2800	-5	5	-0.18	163034310	58077	15.70	2820	2835	2785	3645	1965	2805	2807.21	0.78	-14689	3011	2907	2856	2752	2701	2882	2727	44	840	100	2010	5	1	43664104	1223	14.21	1.59	12	0.13	197.00	1760.00	6250	20230821	-55.20	2750	20240422	1.82	3465	-19.19	20240402	2750	1.82	20240422	6250	-55.20	20230821	2750	1.82	20240422	0.52	N	267320	100	43 억	342748	N	N	36	N	N
159	20240704	111020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2815	10	2	0.36	144556825	51482	13.92	2820	2835	2785	3645	1965	2805	2807.91	0.78	-13369	3011	2907	2856	2752	2701	2882	2727	44	840	100	2010	5	1	43664104	1229	14.29	1.60	12	0.12	197.00	1760.00	6250	20230821	-54.96	2750	20240422	2.36	3465	-18.76	20240402	2750	2.36	20240422	6250	-54.96	20230821	2750	2.36	20240422	0.52	N	267320	100	43 억	342748	N	N	36	N	N
160	20240704	101020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2820	15	2	0.53	131176975	46718	12.63	2820	2835	2785	3645	1965	2805	2807.85	0.78	-10502	3011	2907	2856	2752	2701	2882	2727	44	840	100	2010	5	1	43664104	1231	14.31	1.60	12	0.11	197.00	1760.00	6250	20230821	-54.88	2750	20240422	2.55	3465	-18.61	20240402	2750	2.55	20240422	6250	-54.88	20230821	2750	2.55	20240422	0.52	N	267320	100	43 억	342748	N	N	36	N	N
161	20240704	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2830	25	2	0.89	47666585	16934	4.58	2820	2835	2805	3645	1965	2805	2814.84	0.78	3103	3011	2907	2856	2752	2701	2882	2727	44	840	100	2010	5	1	43664104	1236	14.37	1.61	12	0.04	197.00	1760.00	6250	20230821	-54.72	2750	20240422	2.91	3465	-18.33	20240402	2750	2.91	20240422	6250	-54.72	20230821	2750	2.91	20240422	0.52	N	267320	100	43 억	342748	N	N	36	N	N
162	20240703	161016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2805	-90	5	-3.11	1060322895	369484	243.30	2895	2960	2805	3760	2030	2895	2869.79	0.86	-29674	2985	2940	2905	2860	2825	2922	2842	44	865	100	2080	5	1	43664104	1225	14.24	1.59	12	0.85	197.00	1760.00	6250	20230821	-55.12	2750	20240422	2.00	3465	-19.05	20240402	2750	2.00	20240422	6250	-55.12	20230821	2750	2.00	20240422	0.55	N	267320	100	43 억	373700	N	N	36	N	N
163	20240703	151019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2825	-70	5	-2.42	1013597410	352838	232.34	2895	2960	2805	3760	2030	2895	2872.70	0.86	-29252	2985	2940	2905	2860	2825	2922	2842	44	865	100	2080	5	1	43664104	1234	14.34	1.61	12	0.81	197.00	1760.00	6250	20230821	-54.80	2750	20240422	2.73	3465	-18.47	20240402	2750	2.73	20240422	6250	-54.80	20230821	2750	2.73	20240422	0.55	N	267320	100	43 억	373700	N	N	11	N	N
164	20240703	141019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2840	-55	5	-1.90	892965660	310186	204.25	2895	2960	2830	3760	2030	2895	2878.81	0.86	-24195	2985	2940	2905	2860	2825	2922	2842	44	865	100	2080	5	1	43664104	1240	14.42	1.61	12	0.71	197.00	1760.00	6250	20230821	-54.56	2750	20240422	3.27	3465	-18.04	20240402	2750	3.27	20240422	6250	-54.56	20230821	2750	3.27	20240422	0.55	N	267320	100	43 억	373700	N	N	11	N	N
165	20240703	131018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2860	-35	5	-1.21	356191030	123576	81.37	2895	2910	2860	3760	2030	2895	2882.36	0.86	-20466	2985	2940	2905	2860	2825	2922	2842	44	865	100	2080	5	1	43664104	1249	14.52	1.62	12	0.28	197.00	1760.00	6250	20230821	-54.24	2750	20240422	4.00	3465	-17.46	20240402	2750	4.00	20240422	6250	-54.24	20230821	2750	4.00	20240422	0.55	N	267320	100	43 억	373700	N	N	11	N	N
166	20240703	121018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2870	-25	5	-0.86	275136020	95325	62.77	2895	2910	2865	3760	2030	2895	2886.29	0.86	-9334	2985	2940	2905	2860	2825	2922	2842	44	865	100	2080	5	1	43664104	1253	14.57	1.63	12	0.22	197.00	1760.00	6250	20230821	-54.08	2750	20240422	4.36	3465	-17.17	20240402	2750	4.36	20240422	6250	-54.08	20230821	2750	4.36	20240422	0.55	N	267320	100	43 억	373700	N	N	11	N	N
167	20240703	111020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2880	-15	5	-0.52	212904945	73710	48.54	2895	2910	2865	3760	2030	2895	2888.41	0.86	-5313	2985	2940	2905	2860	2825	2922	2842	44	865	100	2080	5	1	43664104	1258	14.62	1.64	12	0.17	197.00	1760.00	6250	20230821	-53.92	2750	20240422	4.73	3465	-16.88	20240402	2750	4.73	20240422	6250	-53.92	20230821	2750	4.73	20240422	0.55	N	267320	100	43 억	373700	N	N	11	N	N
168	20240703	101021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2880	-15	5	-0.52	150518860	52004	34.24	2895	2910	2875	3760	2030	2895	2894.37	0.86	5987	2985	2940	2905	2860	2825	2922	2842	44	865	100	2080	5	1	43664104	1258	14.62	1.64	12	0.12	197.00	1760.00	6250	20230821	-53.92	2750	20240422	4.73	3465	-16.88	20240402	2750	4.73	20240422	6250	-53.92	20230821	2750	4.73	20240422	0.55	N	267320	100	43 억	373700	N	N	11	N	N
169	20240703	091017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2905	10	2	0.35	25169815	8701	5.73	2895	2905	2875	3760	2030	2895	2892.75	0.86	-601	2985	2940	2905	2860	2825	2922	2842	44	865	100	2080	5	1	43664104	1268	14.75	1.65	12	0.02	197.00	1760.00	6250	20230821	-53.52	2750	20240422	5.64	3465	-16.16	20240402	2750	5.64	20240422	6250	-53.52	20230821	2750	5.64	20240422	0.55	N	267320	100	43 억	373700	N	N	11	N	N
170	20240702	161014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2895	-35	5	-1.19	437041655	150953	131.63	2940	2950	2870	3805	2055	2930	2895.22	0.87	-3545	2993	2961	2918	2886	2843	2977	2902	44	875	100	2100	5	1	43664104	1264	14.70	1.64	12	0.35	197.00	1760.00	6250	20230821	-53.68	2750	20240422	5.27	3465	-16.45	20240402	2750	5.27	20240422	6250	-53.68	20230821	2750	5.27	20240422	0.56	N	267320	100	43 억	380938	N	N	11	N	N
171	20240702	151016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2895	-35	5	-1.19	433374810	149685	130.52	2940	2950	2870	3805	2055	2930	2895.25	0.87	-2916	2993	2961	2918	2886	2843	2977	2902	44	875	100	2100	5	1	43664104	1264	14.70	1.64	12	0.34	197.00	1760.00	6250	20230821	-53.68	2750	20240422	5.27	3465	-16.45	20240402	2750	5.27	20240422	6250	-53.68	20230821	2750	5.27	20240422	0.56	N	267320	100	43 억	380938	N	N	0	N	N
172	20240702	141016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2890	-40	5	-1.37	403126290	139176	121.36	2940	2950	2875	3805	2055	2930	2896.52	0.87	-1342	2993	2961	2918	2886	2843	2977	2902	44	875	100	2100	5	1	43664104	1262	14.67	1.64	12	0.32	197.00	1760.00	6250	20230821	-53.76	2750	20240422	5.09	3465	-16.59	20240402	2750	5.09	20240422	6250	-53.76	20230821	2750	5.09	20240422	0.56	N	267320	100	43 억	380938	N	N	0	N	N
173	20240702	131016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2895	-35	5	-1.19	301722480	104020	90.70	2940	2950	2885	3805	2055	2930	2900.62	0.87	-7045	2993	2961	2918	2886	2843	2977	2902	44	875	100	2100	5	1	43664104	1264	14.70	1.64	12	0.24	197.00	1760.00	6250	20230821	-53.68	2750	20240422	5.27	3465	-16.45	20240402	2750	5.27	20240422	6250	-53.68	20230821	2750	5.27	20240422	0.56	N	267320	100	43 억	380938	N	N	0	N	N
174	20240702	121017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	-30	5	-1.02	260072005	89609	78.14	2940	2950	2885	3805	2055	2930	2902.30	0.87	-4555	2993	2961	2918	2886	2843	2977	2902	44	875	100	2100	5	1	43664104	1266	14.72	1.65	12	0.21	197.00	1760.00	6250	20230821	-53.60	2750	20240422	5.45	3465	-16.31	20240402	2750	5.45	20240422	6250	-53.60	20230821	2750	5.45	20240422	0.56	N	267320	100	43 억	380938	N	N	0	N	N
175	20240702	111016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2890	-40	5	-1.37	213018950	73370	63.98	2940	2950	2885	3805	2055	2930	2903.35	0.87	-9834	2993	2961	2918	2886	2843	2977	2902	44	875	100	2100	5	1	43664104	1262	14.67	1.64	12	0.17	197.00	1760.00	6250	20230821	-53.76	2750	20240422	5.09	3465	-16.59	20240402	2750	5.09	20240422	6250	-53.76	20230821	2750	5.09	20240422	0.56	N	267320	100	43 억	380938	N	N	0	N	N
176	20240702	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2890	-40	5	-1.37	147357665	50671	44.18	2940	2950	2890	3805	2055	2930	2908.13	0.87	-14108	2993	2961	2918	2886	2843	2977	2902	44	875	100	2100	5	1	43664104	1262	14.67	1.64	12	0.12	197.00	1760.00	6250	20230821	-53.76	2750	20240422	5.09	3465	-16.59	20240402	2750	5.09	20240422	6250	-53.76	20230821	2750	5.09	20240422	0.56	N	267320	100	43 억	380938	N	N	0	N	N
177	20240702	091017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2940	10	2	0.34	30797965	10483	9.14	2940	2950	2920	3805	2055	2930	2937.90	0.87	-6233	2993	2961	2918	2886	2843	2977	2902	44	875	100	2100	5	1	43664104	1284	14.92	1.67	12	0.02	197.00	1760.00	6250	20230821	-52.96	2750	20240422	6.91	3465	-15.15	20240402	2750	6.91	20240422	6250	-52.96	20230821	2750	6.91	20240422	0.56	N	267320	100	43 억	380938	N	N	0	N	N
178	20240701	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	25	2	0.86	333226785	114420	102.46	2900	2950	2875	3775	2035	2905	2912.31	0.84	13650	2961	2932	2911	2882	2861	2947	2897	44	870	100	2090	5	1	43664104	1279	14.87	1.66	12	0.26	197.00	1760.00	6250	20230821	-53.12	2750	20240422	6.55	3465	-15.44	20240402	2750	6.55	20240422	6250	-53.12	20230821	2750	6.55	20240422	0.51	N	267320	100	43 억	367349	N	N	1	N	N
179	20240701	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2935	30	2	1.03	270207820	92729	83.04	2900	2950	2875	3775	2035	2905	2913.95	0.84	10853	2961	2932	2911	2882	2861	2947	2897	44	870	100	2090	5	1	43664104	1282	14.90	1.67	12	0.21	197.00	1760.00	6250	20230821	-53.04	2750	20240422	6.73	3465	-15.30	20240402	2750	6.73	20240422	6250	-53.04	20230821	2750	6.73	20240422	0.51	N	267320	100	43 억	367349	N	N	1	N	N
180	20240701	141013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2920	15	2	0.52	221426505	76070	68.12	2900	2950	2875	3775	2035	2905	2910.83	0.84	11484	2961	2932	2911	2882	2861	2947	2897	44	870	100	2090	5	1	43664104	1275	14.82	1.66	12	0.17	197.00	1760.00	6250	20230821	-53.28	2750	20240422	6.18	3465	-15.73	20240402	2750	6.18	20240422	6250	-53.28	20230821	2750	6.18	20240422	0.51	N	267320	100	43 억	367349	N	N	1	N	N
181	20240701	131013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2940	35	2	1.20	210884540	72479	64.90	2900	2950	2875	3775	2035	2905	2909.60	0.84	11484	2961	2932	2911	2882	2861	2947	2897	44	870	100	2090	5	1	43664104	1284	14.92	1.67	12	0.17	197.00	1760.00	6250	20230821	-52.96	2750	20240422	6.91	3465	-15.15	20240402	2750	6.91	20240422	6250	-52.96	20230821	2750	6.91	20240422	0.51	N	267320	100	43 억	367349	N	N	1	N	N
182	20240701	121014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2940	35	2	1.20	190540155	65550	58.70	2900	2945	2875	3775	2035	2905	2906.79	0.84	11112	2961	2932	2911	2882	2861	2947	2897	44	870	100	2090	5	1	43664104	1284	14.92	1.67	12	0.15	197.00	1760.00	6250	20230821	-52.96	2750	20240422	6.91	3465	-15.15	20240402	2750	6.91	20240422	6250	-52.96	20230821	2750	6.91	20240422	0.51	N	267320	100	43 억	367349	N	N	1	N	N
183	20240701	111010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2915	10	2	0.34	158333865	54556	48.85	2900	2925	2875	3775	2035	2905	2902.23	0.84	10364	2961	2932	2911	2882	2861	2947	2897	44	870	100	2090	5	1	43664104	1273	14.80	1.66	12	0.12	197.00	1760.00	6250	20230821	-53.36	2750	20240422	6.00	3465	-15.87	20240402	2750	6.00	20240422	6250	-53.36	20230821	2750	6.00	20240422	0.51	N	267320	100	43 억	367349	N	N	1	N	N
184	20240701	101010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2915	10	2	0.34	128113955	44157	39.54	2900	2925	2875	3775	2035	2905	2901.33	0.84	9899	2961	2932	2911	2882	2861	2947	2897	44	870	100	2090	5	1	43664104	1273	14.80	1.66	12	0.10	197.00	1760.00	6250	20230821	-53.36	2750	20240422	6.00	3465	-15.87	20240402	2750	6.00	20240422	6250	-53.36	20230821	2750	6.00	20240422	0.51	N	267320	100	43 억	367349	N	N	1	N	N
185	20240701	091008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2920	15	2	0.52	34436705	11855	10.62	2900	2920	2885	3775	2035	2905	2904.83	0.84	4323	2961	2932	2911	2882	2861	2947	2897	44	870	100	2090	5	1	43664104	1275	14.82	1.66	12	0.03	197.00	1760.00	6250	20230821	-53.28	2750	20240422	6.18	3465	-15.73	20240402	2750	6.18	20240422	6250	-53.28	20230821	2750	6.18	20240422	0.51	N	267320	100	43 억	367349	N	N	1	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History