KissMeData/389500/price/prices-20240701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161251	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16730	80	2	0.48	158898120	9630	53.90	16650	16730	16300	21600	11660	16650	16500.32	0.68	4082	17590	17120	16830	16360	16070	16975	16215	31	4950	500	10320	10	1	6174904	1033	-9.38	8.90	12	0.16	-1784.00	1880.00	68200	20230911	-75.47	16300	20240731	2.64	47750	-64.96	20240116	16300	2.64	20240731	68200	-75.47	20230911	16300	2.64	20240731	0.31	N	389500	500	30 억	42069	N	N	7	N	N
3	20240731	151309	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16680	30	2	0.18	154483990	9366	52.42	16650	16690	16300	21600	11660	16650	16494.13	0.68	4008	17590	17120	16830	16360	16070	16975	16215	31	4950	500	10320	10	1	6174904	1030	-9.35	8.87	12	0.15	-1784.00	1880.00	68200	20230911	-75.54	16300	20240731	2.33	47750	-65.07	20240116	16300	2.33	20240731	68200	-75.54	20230911	16300	2.33	20240731	0.31	N	389500	500	30 억	42069	N	N	3	N	N
4	20240731	141309	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16630	-20	5	-0.12	125750620	7637	42.74	16650	16650	16300	21600	11660	16650	16465.97	0.68	2880	17590	17120	16830	16360	16070	16975	16215	31	4950	500	10320	10	1	6174904	1027	-9.32	8.85	12	0.12	-1784.00	1880.00	68200	20230911	-75.62	16300	20240731	2.02	47750	-65.17	20240116	16300	2.02	20240731	68200	-75.62	20230911	16300	2.02	20240731	0.31	N	389500	500	30 억	42069	N	N	3	N	N
5	20240731	131304	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16630	-20	5	-0.12	119284210	7248	40.57	16650	16650	16300	21600	11660	16650	16457.53	0.68	2962	17590	17120	16830	16360	16070	16975	16215	31	4950	500	10320	10	1	6174904	1027	-9.32	8.85	12	0.12	-1784.00	1880.00	68200	20230911	-75.62	16300	20240731	2.02	47750	-65.17	20240116	16300	2.02	20240731	68200	-75.62	20230911	16300	2.02	20240731	0.31	N	389500	500	30 억	42069	N	N	3	N	N
6	20240731	121302	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16480	-170	5	-1.02	112991180	6868	38.44	16650	16650	16300	21600	11660	16650	16451.83	0.68	2822	17590	17120	16830	16360	16070	16975	16215	31	4950	500	10320	10	1	6174904	1018	-9.24	8.77	12	0.11	-1784.00	1880.00	68200	20230911	-75.84	16300	20240731	1.10	47750	-65.49	20240116	16300	1.10	20240731	68200	-75.84	20230911	16300	1.10	20240731	0.31	N	389500	500	30 억	42069	N	N	3	N	N
7	20240731	111305	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16420	-230	5	-1.38	107920740	6560	36.72	16650	16650	16300	21600	11660	16650	16451.33	0.68	2693	17590	17120	16830	16360	16070	16975	16215	31	4950	500	10320	10	1	6174904	1014	-9.20	8.73	12	0.11	-1784.00	1880.00	68200	20230911	-75.92	16300	20240731	0.74	47750	-65.61	20240116	16300	0.74	20240731	68200	-75.92	20230911	16300	0.74	20240731	0.31	N	389500	500	30 억	42069	N	N	3	N	N
8	20240731	101302	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16610	-40	5	-0.24	89785390	5461	30.56	16650	16650	16300	21600	11660	16650	16441.20	0.68	2737	17590	17120	16830	16360	16070	16975	16215	31	4950	500	10320	10	1	6174904	1026	-9.31	8.84	12	0.09	-1784.00	1880.00	68200	20230911	-75.65	16300	20240731	1.90	47750	-65.21	20240116	16300	1.90	20240731	68200	-75.65	20230911	16300	1.90	20240731	0.31	N	389500	500	30 억	42069	N	N	3	N	N
9	20240731	091300	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16400	-250	5	-1.50	16791280	1018	5.70	16650	16650	16390	21600	11660	16650	16494.38	0.68	-103	17590	17120	16830	16360	16070	16975	16215	31	4950	500	10320	10	1	6174904	1013	-9.19	8.72	12	0.02	-1784.00	1880.00	68200	20230911	-75.95	16390	20240731	0.06	47750	-65.65	20240116	16390	0.06	20240731	68200	-75.95	20230911	16390	0.06	20240731	0.31	N	389500	500	30 억	42069	N	N	3	N	N
10	20240730	161229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16650	-630	5	-3.65	301034740	17787	106.10	17130	17300	16540	22450	12100	17280	16924.42	0.78	-6428	17726	17502	17106	16882	16486	17615	16995	31	5170	500	10710	10	1	6174904	1028	-9.33	8.86	12	0.29	-1784.00	1880.00	68200	20230911	-75.59	16420	20240726	1.40	47750	-65.13	20240116	16420	1.40	20240726	68200	-75.59	20230911	16420	1.40	20240726	0.33	N	389500	500	30 억	48379	N	N	3	N	N
11	20240730	151256	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16610	-670	5	-3.88	274007650	16159	96.39	17130	17300	16610	22450	12100	17280	16956.97	0.78	-6383	17726	17502	17106	16882	16486	17615	16995	31	5170	500	10710	10	1	6174904	1026	-9.31	8.84	12	0.26	-1784.00	1880.00	68200	20230911	-75.65	16420	20240726	1.16	47750	-65.21	20240116	16420	1.16	20240726	68200	-75.65	20230911	16420	1.16	20240726	0.33	N	389500	500	30 억	48379	N	N	210	N	N
12	20240730	141239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16930	-350	5	-2.03	186067650	10907	65.06	17130	17300	16920	22450	12100	17280	17059.47	0.78	-4173	17726	17502	17106	16882	16486	17615	16995	31	5170	500	10710	10	1	6174904	1045	-9.49	9.01	12	0.18	-1784.00	1880.00	68200	20230911	-75.18	16420	20240726	3.11	47750	-64.54	20240116	16420	3.11	20240726	68200	-75.18	20230911	16420	3.11	20240726	0.33	N	389500	500	30 억	48379	N	N	210	N	N
13	20240730	131246	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16920	-360	5	-2.08	173205410	10148	60.53	17130	17300	16920	22450	12100	17280	17067.94	0.78	-4117	17726	17502	17106	16882	16486	17615	16995	31	5170	500	10710	10	1	6174904	1045	-9.48	9.00	12	0.16	-1784.00	1880.00	68200	20230911	-75.19	16420	20240726	3.05	47750	-64.57	20240116	16420	3.05	20240726	68200	-75.19	20230911	16420	3.05	20240726	0.33	N	389500	500	30 억	48379	N	N	210	N	N
14	20240730	121236	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17090	-190	5	-1.10	148530560	8693	51.86	17130	17300	16940	22450	12100	17280	17086.23	0.78	-2894	17726	17502	17106	16882	16486	17615	16995	31	5170	500	10710	10	1	6174904	1055	-9.58	9.09	12	0.14	-1784.00	1880.00	68200	20230911	-74.94	16420	20240726	4.08	47750	-64.21	20240116	16420	4.08	20240726	68200	-74.94	20230911	16420	4.08	20240726	0.33	N	389500	500	30 억	48379	N	N	210	N	N
15	20240730	111246	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17010	-270	5	-1.56	108680990	6354	37.90	17130	17300	16940	22450	12100	17280	17104.34	0.78	-1981	17726	17502	17106	16882	16486	17615	16995	31	5170	500	10710	10	1	6174904	1050	-9.53	9.05	12	0.10	-1784.00	1880.00	68200	20230911	-75.06	16420	20240726	3.59	47750	-64.38	20240116	16420	3.59	20240726	68200	-75.06	20230911	16420	3.59	20240726	0.33	N	389500	500	30 억	48379	N	N	210	N	N
16	20240730	101254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16950	-330	5	-1.91	55756550	3257	19.43	17130	17300	16950	22450	12100	17280	17118.99	0.78	-1620	17726	17502	17106	16882	16486	17615	16995	31	5170	500	10710	10	1	6174904	1047	-9.50	9.02	12	0.05	-1784.00	1880.00	68200	20230911	-75.15	16420	20240726	3.23	47750	-64.50	20240116	16420	3.23	20240726	68200	-75.15	20230911	16420	3.23	20240726	0.33	N	389500	500	30 억	48379	N	N	210	N	N
17	20240730	091302	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17220	-60	5	-0.35	6917220	401	2.39	17130	17280	17130	22450	12100	17280	17249.93	0.78	-101	17726	17502	17106	16882	16486	17615	16995	31	5170	500	10710	10	1	6174904	1063	-9.65	9.16	12	0.01	-1784.00	1880.00	68200	20230911	-74.75	16420	20240726	4.87	47750	-63.94	20240116	16420	4.87	20240726	68200	-74.75	20230911	16420	4.87	20240726	0.33	N	389500	500	30 억	48379	N	N	210	N	N
18	20240729	161227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17280	380	2	2.25	284729690	16763	105.58	16800	17330	16710	21950	11830	16900	16985.59	0.72	4034	18326	17612	17016	16302	15706	17315	16005	31	5050	500	10470	10	1	6174904	1067	-9.69	9.19	12	0.27	-1784.00	1880.00	68200	20230911	-74.66	16420	20240726	5.24	47750	-63.81	20240116	16420	5.24	20240726	68200	-74.66	20230911	16420	5.24	20240726	0.32	N	389500	500	30 억	44161	N	N	210	N	N
19	20240729	151246	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17270	370	2	2.19	265168650	15631	98.45	16800	17330	16710	21950	11830	16900	16964.28	0.72	3875	18326	17612	17016	16302	15706	17315	16005	31	5050	500	10470	10	1	6174904	1066	-9.68	9.19	12	0.25	-1784.00	1880.00	68200	20230911	-74.68	16420	20240726	5.18	47750	-63.83	20240116	16420	5.18	20240726	68200	-74.68	20230911	16420	5.18	20240726	0.32	N	389500	500	30 억	44161	N	N	76	N	N
20	20240729	141255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17090	190	2	1.12	221876830	13117	82.62	16800	17170	16710	21950	11830	16900	16915.21	0.72	2864	18326	17612	17016	16302	15706	17315	16005	31	5050	500	10470	10	1	6174904	1055	-9.58	9.09	12	0.21	-1784.00	1880.00	68200	20230911	-74.94	16420	20240726	4.08	47750	-64.21	20240116	16420	4.08	20240726	68200	-74.94	20230911	16420	4.08	20240726	0.32	N	389500	500	30 억	44161	N	N	76	N	N
21	20240729	131252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17140	240	2	1.42	209551300	12397	78.08	16800	17170	16710	21950	11830	16900	16903.39	0.72	2470	18326	17612	17016	16302	15706	17315	16005	31	5050	500	10470	10	1	6174904	1058	-9.61	9.12	12	0.20	-1784.00	1880.00	68200	20230911	-74.87	16420	20240726	4.38	47750	-64.10	20240116	16420	4.38	20240726	68200	-74.87	20230911	16420	4.38	20240726	0.32	N	389500	500	30 억	44161	N	N	76	N	N
22	20240729	121252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16800	-100	5	-0.59	124094760	7370	46.42	16800	17010	16710	21950	11830	16900	16837.82	0.72	-1681	18326	17612	17016	16302	15706	17315	16005	31	5050	500	10470	10	1	6174904	1037	-9.42	8.94	12	0.12	-1784.00	1880.00	68200	20230911	-75.37	16420	20240726	2.31	47750	-64.82	20240116	16420	2.31	20240726	68200	-75.37	20230911	16420	2.31	20240726	0.32	N	389500	500	30 억	44161	N	N	76	N	N
23	20240729	111240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16780	-120	5	-0.71	94060980	5577	35.13	16800	17010	16780	21950	11830	16900	16865.87	0.72	-1462	18326	17612	17016	16302	15706	17315	16005	31	5050	500	10470	10	1	6174904	1036	-9.41	8.93	12	0.09	-1784.00	1880.00	68200	20230911	-75.40	16420	20240726	2.19	47750	-64.86	20240116	16420	2.19	20240726	68200	-75.40	20230911	16420	2.19	20240726	0.32	N	389500	500	30 억	44161	N	N	76	N	N
24	20240729	101237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16900	0	3	0.00	48576480	2877	18.12	16800	17010	16800	21950	11830	16900	16884.42	0.72	406	18326	17612	17016	16302	15706	17315	16005	31	5050	500	10470	10	1	6174904	1044	-9.47	8.99	12	0.05	-1784.00	1880.00	68200	20230911	-75.22	16420	20240726	2.92	47750	-64.61	20240116	16420	2.92	20240726	68200	-75.22	20230911	16420	2.92	20240726	0.32	N	389500	500	30 억	44161	N	N	76	N	N
25	20240729	091233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16870	-30	5	-0.18	15672780	927	5.84	16800	17010	16800	21950	11830	16900	16906.99	0.72	-190	18326	17612	17016	16302	15706	17315	16005	31	5050	500	10470	10	1	6174904	1042	-9.46	8.97	12	0.02	-1784.00	1880.00	68200	20230911	-75.26	16420	20240726	2.74	47750	-64.67	20240116	16420	2.74	20240726	68200	-75.26	20230911	16420	2.74	20240726	0.32	N	389500	500	30 억	44161	N	N	76	N	N
26	20240726	161216	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16900	-200	5	-1.17	268459980	15840	62.07	16930	17730	16420	22200	11970	17100	16948.24	0.63	5032	17953	17526	17063	16636	16173	17545	16655	31	5100	500	10600	10	1	6174904	1044	-9.47	8.99	12	0.26	-1784.00	1880.00	68200	20230911	-75.22	16420	20240726	2.92	47750	-64.61	20240116	16420	2.92	20240726	68200	-75.22	20230911	16420	2.92	20240726	0.32	N	389500	500	30 억	39168	N	N	76	N	N
27	20240726	151228	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16980	-120	5	-0.70	259382770	15304	59.97	16930	17730	16420	22200	11970	17100	16948.69	0.63	5071	17953	17526	17063	16636	16173	17545	16655	31	5100	500	10600	10	1	6174904	1048	-9.52	9.03	12	0.25	-1784.00	1880.00	68200	20230911	-75.10	16420	20240726	3.41	47750	-64.44	20240116	16420	3.41	20240726	68200	-75.10	20230911	16420	3.41	20240726	0.32	N	389500	500	30 억	39168	N	N	55	N	N
28	20240726	141228	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16850	-250	5	-1.46	226395220	13355	52.33	16930	17730	16420	22200	11970	17100	16952.09	0.63	4653	17953	17526	17063	16636	16173	17545	16655	31	5100	500	10600	10	1	6174904	1040	-9.45	8.96	12	0.22	-1784.00	1880.00	68200	20230911	-75.29	16420	20240726	2.62	47750	-64.71	20240116	16420	2.62	20240726	68200	-75.29	20230911	16420	2.62	20240726	0.32	N	389500	500	30 억	39168	N	N	55	N	N
29	20240726	131229	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16850	-250	5	-1.46	209715350	12365	48.45	16930	17730	16420	22200	11970	17100	16960.40	0.63	4300	17953	17526	17063	16636	16173	17545	16655	31	5100	500	10600	10	1	6174904	1040	-9.45	8.96	12	0.20	-1784.00	1880.00	68200	20230911	-75.29	16420	20240726	2.62	47750	-64.71	20240116	16420	2.62	20240726	68200	-75.29	20230911	16420	2.62	20240726	0.32	N	389500	500	30 억	39168	N	N	55	N	N
30	20240726	121235	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	17000	-100	5	-0.58	195105350	11499	45.06	16930	17730	16420	22200	11970	17100	16967.16	0.63	4183	17953	17526	17063	16636	16173	17545	16655	31	5100	500	10600	10	1	6174904	1050	-9.53	9.04	12	0.19	-1784.00	1880.00	68200	20230911	-75.07	16420	20240726	3.53	47750	-64.40	20240116	16420	3.53	20240726	68200	-75.07	20230911	16420	3.53	20240726	0.32	N	389500	500	30 억	39168	N	N	55	N	N
31	20240726	111233	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16950	-150	5	-0.88	148164980	8727	34.20	16930	17730	16420	22200	11970	17100	16977.77	0.63	2039	17953	17526	17063	16636	16173	17545	16655	31	5100	500	10600	10	1	6174904	1047	-9.50	9.02	12	0.14	-1784.00	1880.00	68200	20230911	-75.15	16420	20240726	3.23	47750	-64.50	20240116	16420	3.23	20240726	68200	-75.15	20230911	16420	3.23	20240726	0.32	N	389500	500	30 억	39168	N	N	55	N	N
32	20240726	101226	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	17000	-100	5	-0.58	133813320	7882	30.89	16930	17730	16420	22200	11970	17100	16977.08	0.63	2364	17953	17526	17063	16636	16173	17545	16655	31	5100	500	10600	10	1	6174904	1050	-9.53	9.04	12	0.13	-1784.00	1880.00	68200	20230911	-75.07	16420	20240726	3.53	47750	-64.40	20240116	16420	3.53	20240726	68200	-75.07	20230911	16420	3.53	20240726	0.32	N	389500	500	30 억	39168	N	N	55	N	N
33	20240726	091226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17240	140	2	0.82	64290820	3757	14.72	16930	17730	16930	22200	11970	17100	17112.28	0.63	1109	17953	17526	17063	16636	16173	17545	16655	31	5100	500	10600	10	1	6174904	1065	-9.66	9.17	12	0.06	-1784.00	1880.00	68200	20230911	-74.72	16600	20240725	3.86	47750	-63.90	20240116	16600	3.86	20240725	68200	-74.72	20230911	16600	3.86	20240725	0.32	N	389500	500	30 억	39168	N	N	55	N	N
34	20240725	161223	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	17100	-500	5	-2.84	431528690	25496	168.83	17100	17490	16600	22850	12320	17600	16925.31	0.48	9447	18253	17926	17743	17416	17233	17835	17325	31	5250	500	10910	10	1	6174904	1056	-9.59	9.10	12	0.41	-1784.00	1880.00	68200	20230911	-74.93	16600	20240725	3.01	47750	-64.19	20240116	16600	3.01	20240725	68200	-74.93	20230911	16600	3.01	20240725	0.33	N	389500	500	30 억	29724	N	N	55	N	N
35	20240725	151237	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	17120	-480	5	-2.73	402092050	23773	157.42	17100	17490	16600	22850	12320	17600	16913.81	0.48	8706	18253	17926	17743	17416	17233	17835	17325	31	5250	500	10910	10	1	6174904	1057	-9.60	9.11	12	0.38	-1784.00	1880.00	68200	20230911	-74.90	16600	20240725	3.13	47750	-64.15	20240116	16600	3.13	20240725	68200	-74.90	20230911	16600	3.13	20240725	0.33	N	389500	500	30 억	29724	N	N	104	N	N
36	20240725	141232	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	17200	-400	5	-2.27	357218890	21168	140.17	17100	17490	16600	22850	12320	17600	16875.42	0.48	8803	18253	17926	17743	17416	17233	17835	17325	31	5250	500	10910	10	1	6174904	1062	-9.64	9.15	12	0.34	-1784.00	1880.00	68200	20230911	-74.78	16600	20240725	3.61	47750	-63.98	20240116	16600	3.61	20240725	68200	-74.78	20230911	16600	3.61	20240725	0.33	N	389500	500	30 억	29724	N	N	104	N	N
37	20240725	131224	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	17180	-420	5	-2.39	323522520	19210	127.20	17100	17490	16600	22850	12320	17600	16841.36	0.48	7093	18253	17926	17743	17416	17233	17835	17325	31	5250	500	10910	10	1	6174904	1061	-9.63	9.14	12	0.31	-1784.00	1880.00	68200	20230911	-74.81	16600	20240725	3.49	47750	-64.02	20240116	16600	3.49	20240725	68200	-74.81	20230911	16600	3.49	20240725	0.33	N	389500	500	30 억	29724	N	N	104	N	N
38	20240725	121230	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	17150	-450	5	-2.56	312319010	18556	122.87	17100	17490	16600	22850	12320	17600	16831.16	0.48	6890	18253	17926	17743	17416	17233	17835	17325	31	5250	500	10910	10	1	6174904	1059	-9.61	9.12	12	0.30	-1784.00	1880.00	68200	20230911	-74.85	16600	20240725	3.31	47750	-64.08	20240116	16600	3.31	20240725	68200	-74.85	20230911	16600	3.31	20240725	0.33	N	389500	500	30 억	29724	N	N	104	N	N
39	20240725	111229	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	17040	-560	5	-3.18	307738100	18288	121.10	17100	17490	16600	22850	12320	17600	16827.32	0.48	6710	18253	17926	17743	17416	17233	17835	17325	31	5250	500	10910	10	1	6174904	1052	-9.55	9.06	12	0.30	-1784.00	1880.00	68200	20230911	-75.01	16600	20240725	2.65	47750	-64.31	20240116	16600	2.65	20240725	68200	-75.01	20230911	16600	2.65	20240725	0.33	N	389500	500	30 억	29724	N	N	104	N	N
40	20240725	101221	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16680	-920	5	-5.23	208958880	12423	82.26	17100	17490	16600	22850	12320	17600	16820.32	0.48	2816	18253	17926	17743	17416	17233	17835	17325	31	5250	500	10910	10	1	6174904	1030	-9.35	8.87	12	0.20	-1784.00	1880.00	68200	20230911	-75.54	16600	20240725	0.48	47750	-65.07	20240116	16600	0.48	20240725	68200	-75.54	20230911	16600	0.48	20240725	0.33	N	389500	500	30 억	29724	N	N	104	N	N
41	20240725	091216	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	16920	-680	5	-3.86	34016840	1993	13.20	17100	17490	16800	22850	12320	17600	17068.16	0.48	-350	18253	17926	17743	17416	17233	17835	17325	31	5250	500	10910	10	1	6174904	1045	-9.48	9.00	12	0.03	-1784.00	1880.00	68200	20230911	-75.19	16800	20240725	0.71	47750	-64.57	20240116	16800	0.71	20240725	68200	-75.19	20230911	16800	0.71	20240725	0.33	N	389500	500	30 억	29724	N	N	104	N	N
42	20240724	161214	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	17600	-410	5	-2.28	268467960	15092	100.11	18070	18070	17560	23400	12610	18010	17788.78	0.46	855	18816	18412	18206	17802	17596	18310	17700	31	5390	500	11160	10	1	6174904	1087	-9.87	9.36	12	0.24	-1784.00	1880.00	68200	20230911	-74.19	17560	20240724	0.23	47750	-63.14	20240116	17560	0.23	20240724	68200	-74.19	20230911	17560	0.23	20240724	0.34	N	389500	500	30 억	28495	N	N	104	N	N
43	20240724	151232	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	17600	-410	5	-2.28	247668510	13910	92.27	18070	18070	17600	23400	12610	18010	17805.07	0.46	1282	18816	18412	18206	17802	17596	18310	17700	31	5390	500	11160	10	1	6174904	1087	-9.87	9.36	12	0.23	-1784.00	1880.00	68200	20230911	-74.19	17600	20240724	0.00	47750	-63.14	20240116	17600	0.00	20240724	68200	-74.19	20230911	17600	0.00	20240724	0.34	N	389500	500	30 억	28495	N	N	52	N	N
44	20240724	141228	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	17640	-370	5	-2.05	213045100	11946	79.24	18070	18070	17600	23400	12610	18010	17834.01	0.46	1256	18816	18412	18206	17802	17596	18310	17700	31	5390	500	11160	10	1	6174904	1089	-9.89	9.38	12	0.19	-1784.00	1880.00	68200	20230911	-74.13	17600	20240724	0.23	47750	-63.06	20240116	17600	0.23	20240724	68200	-74.13	20230911	17600	0.23	20240724	0.34	N	389500	500	30 억	28495	N	N	52	N	N
45	20240724	131231	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	17780	-230	5	-1.28	151834930	8476	56.23	18070	18070	17600	23400	12610	18010	17913.51	0.46	2018	18816	18412	18206	17802	17596	18310	17700	31	5390	500	11160	10	1	6174904	1098	-9.97	9.46	12	0.14	-1784.00	1880.00	68200	20230911	-73.93	17600	20240724	1.02	47750	-62.76	20240116	17600	1.02	20240724	68200	-73.93	20230911	17600	1.02	20240724	0.34	N	389500	500	30 억	28495	N	N	52	N	N
46	20240724	121230	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	17820	-190	5	-1.05	138132980	7707	51.12	18070	18070	17600	23400	12610	18010	17923.05	0.46	2375	18816	18412	18206	17802	17596	18310	17700	31	5390	500	11160	10	1	6174904	1100	-9.99	9.48	12	0.12	-1784.00	1880.00	68200	20230911	-73.87	17600	20240724	1.25	47750	-62.68	20240116	17600	1.25	20240724	68200	-73.87	20230911	17600	1.25	20240724	0.34	N	389500	500	30 억	28495	N	N	52	N	N
47	20240724	111228	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	17930	-80	5	-0.44	104642730	5833	38.69	18070	18070	17600	23400	12610	18010	17939.78	0.46	2206	18816	18412	18206	17802	17596	18310	17700	31	5390	500	11160	10	1	6174904	1107	-10.05	9.54	12	0.09	-1784.00	1880.00	68200	20230911	-73.71	17600	20240724	1.88	47750	-62.45	20240116	17600	1.88	20240724	68200	-73.71	20230911	17600	1.88	20240724	0.34	N	389500	500	30 억	28495	N	N	52	N	N
48	20240724	101254	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	17980	-30	5	-0.17	79764170	4447	29.50	18070	18070	17600	23400	12610	18010	17936.62	0.46	1831	18816	18412	18206	17802	17596	18310	17700	31	5390	500	11160	10	1	6174904	1110	-10.08	9.56	12	0.07	-1784.00	1880.00	68200	20230911	-73.64	17600	20240724	2.16	47750	-62.35	20240116	17600	2.16	20240724	68200	-73.64	20230911	17600	2.16	20240724	0.34	N	389500	500	30 억	28495	N	N	52	N	N
49	20240724	091217	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	17910	-100	5	-0.56	25808090	1446	9.59	18070	18070	17600	23400	12610	18010	17847.92	0.46	198	18816	18412	18206	17802	17596	18310	17700	31	5390	500	11160	10	1	6174904	1106	-10.04	9.53	12	0.02	-1784.00	1880.00	68200	20230911	-73.74	17600	20240724	1.76	47750	-62.49	20240116	17600	1.76	20240724	68200	-73.74	20230911	17600	1.76	20240724	0.34	N	389500	500	30 억	28495	N	N	52	N	N
50	20240723	161207	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18010	-270	5	-1.48	272279910	15029	62.32	18290	18610	18000	23750	12800	18280	18116.97	0.40	4080	20133	19206	18703	17776	17273	18955	17525	31	5470	500	11330	10	1	6174904	1112	-10.10	9.58	12	0.24	-1784.00	1880.00	68200	20230911	-73.59	18000	20240723	0.06	47750	-62.28	20240116	18000	0.06	20240723	68200	-73.59	20230911	18000	0.06	20240723	0.36	N	389500	500	30 억	24460	N	N	52	N	N
51	20240723	151236	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18040	-240	5	-1.31	261631520	14438	59.87	18290	18610	18000	23750	12800	18280	18121.04	0.40	3947	20133	19206	18703	17776	17273	18955	17525	31	5470	500	11330	10	1	6174904	1114	-10.11	9.60	12	0.23	-1784.00	1880.00	68200	20230911	-73.55	18000	20240723	0.22	47750	-62.22	20240116	18000	0.22	20240723	68200	-73.55	20230911	18000	0.22	20240723	0.36	N	389500	500	30 억	24460	N	N	0	N	N
52	20240723	141211	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18090	-190	5	-1.04	210023650	11582	48.03	18290	18610	18000	23750	12800	18280	18133.63	0.40	3473	20133	19206	18703	17776	17273	18955	17525	31	5470	500	11330	10	1	6174904	1117	-10.14	9.62	12	0.19	-1784.00	1880.00	68200	20230911	-73.48	18000	20240723	0.50	47750	-62.12	20240116	18000	0.50	20240723	68200	-73.48	20230911	18000	0.50	20240723	0.36	N	389500	500	30 억	24460	N	N	0	N	N
53	20240723	131207	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18090	-190	5	-1.04	194229380	10709	44.41	18290	18610	18000	23750	12800	18280	18137.02	0.40	3406	20133	19206	18703	17776	17273	18955	17525	31	5470	500	11330	10	1	6174904	1117	-10.14	9.62	12	0.17	-1784.00	1880.00	68200	20230911	-73.48	18000	20240723	0.50	47750	-62.12	20240116	18000	0.50	20240723	68200	-73.48	20230911	18000	0.50	20240723	0.36	N	389500	500	30 억	24460	N	N	0	N	N
54	20240723	121217	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18130	-150	5	-0.82	89472540	4906	20.34	18290	18610	18110	23750	12800	18280	18237.37	0.40	-212	20133	19206	18703	17776	17273	18955	17525	31	5470	500	11330	10	1	6174904	1120	-10.16	9.64	12	0.08	-1784.00	1880.00	68200	20230911	-73.42	18110	20240723	0.11	47750	-62.03	20240116	18110	0.11	20240723	68200	-73.42	20230911	18110	0.11	20240723	0.36	N	389500	500	30 억	24460	N	N	0	N	N
55	20240723	111214	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18160	-120	5	-0.66	66001360	3612	14.98	18290	18610	18150	23750	12800	18280	18272.80	0.40	-259	20133	19206	18703	17776	17273	18955	17525	31	5470	500	11330	10	1	6174904	1121	-10.18	9.66	12	0.06	-1784.00	1880.00	68200	20230911	-73.37	18150	20240723	0.06	47750	-61.97	20240116	18150	0.06	20240723	68200	-73.37	20230911	18150	0.06	20240723	0.36	N	389500	500	30 억	24460	N	N	0	N	N
56	20240723	101208	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18250	-30	5	-0.16	38688470	2111	8.75	18290	18610	18190	23750	12800	18280	18327.08	0.40	-215	20133	19206	18703	17776	17273	18955	17525	31	5470	500	11330	10	1	6174904	1127	-10.23	9.71	12	0.03	-1784.00	1880.00	68200	20230911	-73.24	18190	20240723	0.33	47750	-61.78	20240116	18190	0.33	20240723	68200	-73.24	20230911	18190	0.33	20240723	0.36	N	389500	500	30 억	24460	N	N	0	N	N
57	20240723	091221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18490	210	2	1.15	4468920	243	1.01	18290	18610	18290	23750	12800	18280	18390.62	0.40	28	20133	19206	18703	17776	17273	18955	17525	31	5470	500	11330	10	1	6174904	1142	-10.36	9.84	12	0.00	-1784.00	1880.00	68200	20230911	-72.89	18200	20240722	1.59	47750	-61.28	20240116	18200	1.59	20240722	68200	-72.89	20230911	18200	1.59	20240722	0.36	N	389500	500	30 억	24460	N	N	0	N	N
58	20240722	161200	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18280	-1020	5	-5.28	443994020	23897	333.62	19300	19630	18200	25050	13510	19300	18579.59	0.53	-8915	19773	19536	19313	19076	18853	19655	19195	31	5750	500	11960	10	1	6174904	1129	-10.25	9.72	12	0.39	-1784.00	1880.00	68200	20230911	-73.20	18200	20240722	0.44	47750	-61.72	20240116	18200	0.44	20240722	68200	-73.20	20230911	18200	0.44	20240722	0.37	N	389500	500	30 억	32814	N	N	35	N	N
59	20240722	151213	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18300	-1000	5	-5.18	421721240	22678	316.60	19300	19630	18300	25050	13510	19300	18596.05	0.53	-8360	19773	19536	19313	19076	18853	19655	19195	31	5750	500	11960	10	1	6174904	1130	-10.26	9.73	12	0.37	-1784.00	1880.00	68200	20230911	-73.17	18300	20240722	0.00	47750	-61.68	20240116	18300	0.00	20240722	68200	-73.17	20230911	18300	0.00	20240722	0.37	N	389500	500	30 억	32814	N	N	35	N	N
60	20240722	141220	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18530	-770	5	-3.99	319219820	17111	238.88	19300	19630	18520	25050	13510	19300	18655.82	0.53	-5355	19773	19536	19313	19076	18853	19655	19195	31	5750	500	11960	10	1	6174904	1144	-10.39	9.86	12	0.28	-1784.00	1880.00	68200	20230911	-72.83	18520	20240722	0.05	47750	-61.19	20240116	18520	0.05	20240722	68200	-72.83	20230911	18520	0.05	20240722	0.37	N	389500	500	30 억	32814	N	N	35	N	N
61	20240722	131215	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18570	-730	5	-3.78	243284870	13020	181.77	19300	19630	18520	25050	13510	19300	18685.47	0.53	-2534	19773	19536	19313	19076	18853	19655	19195	31	5750	500	11960	10	1	6174904	1147	-10.41	9.88	12	0.21	-1784.00	1880.00	68200	20230911	-72.77	18520	20240722	0.27	47750	-61.11	20240116	18520	0.27	20240722	68200	-72.77	20230911	18520	0.27	20240722	0.37	N	389500	500	30 억	32814	N	N	35	N	N
62	20240722	121212	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18560	-740	5	-3.83	216082310	11555	161.32	19300	19630	18520	25050	13510	19300	18700.33	0.53	-2336	19773	19536	19313	19076	18853	19655	19195	31	5750	500	11960	10	1	6174904	1146	-10.40	9.87	12	0.19	-1784.00	1880.00	68200	20230911	-72.79	18520	20240722	0.22	47750	-61.13	20240116	18520	0.22	20240722	68200	-72.79	20230911	18520	0.22	20240722	0.37	N	389500	500	30 억	32814	N	N	35	N	N
63	20240722	111211	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18600	-700	5	-3.63	196457930	10499	146.57	19300	19630	18520	25050	13510	19300	18712.06	0.53	-2481	19773	19536	19313	19076	18853	19655	19195	31	5750	500	11960	10	1	6174904	1149	-10.43	9.89	12	0.17	-1784.00	1880.00	68200	20230911	-72.73	18520	20240722	0.43	47750	-61.05	20240116	18520	0.43	20240722	68200	-72.73	20230911	18520	0.43	20240722	0.37	N	389500	500	30 억	32814	N	N	35	N	N
64	20240722	101209	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18710	-590	5	-3.06	155228920	8282	115.62	19300	19630	18520	25050	13510	19300	18742.93	0.53	-1455	19773	19536	19313	19076	18853	19655	19195	31	5750	500	11960	10	1	6174904	1155	-10.49	9.95	12	0.13	-1784.00	1880.00	68200	20230911	-72.57	18520	20240722	1.03	47750	-60.82	20240116	18520	1.03	20240722	68200	-72.57	20230911	18520	1.03	20240722	0.37	N	389500	500	30 억	32814	N	N	35	N	N
65	20240722	091213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19070	-230	5	-1.19	47283990	2496	34.85	19300	19630	18600	25050	13510	19300	18943.91	0.53	142	19773	19536	19313	19076	18853	19655	19195	31	5750	500	11960	10	1	6174904	1178	-10.69	10.14	12	0.04	-1784.00	1880.00	68200	20230911	-72.04	18560	20240703	2.75	47750	-60.06	20240116	18560	2.75	20240703	68200	-72.04	20230911	18560	2.75	20240703	0.37	N	389500	500	30 억	32814	N	N	35	N	N
66	20240719	161140	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19300	-250	5	-1.28	134697120	6990	34.91	19090	19550	19090	25400	13690	19550	19269.93	0.52	959	20476	20012	19536	19072	18596	19775	18835	31	5850	500	12120	10	1	6174904	1192	-10.82	10.27	12	0.11	-1784.00	1880.00	68200	20230911	-71.70	18560	20240703	3.99	47750	-59.58	20240116	18560	3.99	20240703	68200	-71.70	20230911	18560	3.99	20240703	0.38	N	389500	500	30 억	31875	N	N	35	N	N
67	20240719	151152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19260	-290	5	-1.48	129087850	6699	33.45	19090	19550	19090	25400	13690	19550	19269.72	0.52	1052	20476	20012	19536	19072	18596	19775	18835	31	5850	500	12120	10	1	6174904	1189	-10.80	10.24	12	0.11	-1784.00	1880.00	68200	20230911	-71.76	18560	20240703	3.77	47750	-59.66	20240116	18560	3.77	20240703	68200	-71.76	20230911	18560	3.77	20240703	0.38	N	389500	500	30 억	31875	N	N	299	N	N
68	20240719	141155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19230	-320	5	-1.64	107758440	5590	27.92	19090	19550	19090	25400	13690	19550	19277.00	0.52	836	20476	20012	19536	19072	18596	19775	18835	31	5850	500	12120	10	1	6174904	1187	-10.78	10.23	12	0.09	-1784.00	1880.00	68200	20230911	-71.80	18560	20240703	3.61	47750	-59.73	20240116	18560	3.61	20240703	68200	-71.80	20230911	18560	3.61	20240703	0.38	N	389500	500	30 억	31875	N	N	299	N	N
69	20240719	131146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19360	-190	5	-0.97	79911800	4140	20.68	19090	19550	19090	25400	13690	19550	19302.37	0.52	585	20476	20012	19536	19072	18596	19775	18835	31	5850	500	12120	10	1	6174904	1195	-10.85	10.30	12	0.07	-1784.00	1880.00	68200	20230911	-71.61	18560	20240703	4.31	47750	-59.46	20240116	18560	4.31	20240703	68200	-71.61	20230911	18560	4.31	20240703	0.38	N	389500	500	30 억	31875	N	N	299	N	N
70	20240719	121144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19400	-150	5	-0.77	65599020	3397	16.96	19090	19550	19090	25400	13690	19550	19310.87	0.52	316	20476	20012	19536	19072	18596	19775	18835	31	5850	500	12120	10	1	6174904	1198	-10.87	10.32	12	0.06	-1784.00	1880.00	68200	20230911	-71.55	18560	20240703	4.53	47750	-59.37	20240116	18560	4.53	20240703	68200	-71.55	20230911	18560	4.53	20240703	0.38	N	389500	500	30 억	31875	N	N	299	N	N
71	20240719	111156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19410	-140	5	-0.72	49340310	2556	12.76	19090	19550	19090	25400	13690	19550	19303.72	0.52	409	20476	20012	19536	19072	18596	19775	18835	31	5850	500	12120	10	1	6174904	1199	-10.88	10.32	12	0.04	-1784.00	1880.00	68200	20230911	-71.54	18560	20240703	4.58	47750	-59.35	20240116	18560	4.58	20240703	68200	-71.54	20230911	18560	4.58	20240703	0.38	N	389500	500	30 억	31875	N	N	299	N	N
72	20240719	101142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19400	-150	5	-0.77	37394340	1940	9.69	19090	19550	19090	25400	13690	19550	19275.43	0.52	483	20476	20012	19536	19072	18596	19775	18835	31	5850	500	12120	10	1	6174904	1198	-10.87	10.32	12	0.03	-1784.00	1880.00	68200	20230911	-71.55	18560	20240703	4.53	47750	-59.37	20240116	18560	4.53	20240703	68200	-71.55	20230911	18560	4.53	20240703	0.38	N	389500	500	30 억	31875	N	N	299	N	N
73	20240719	091159	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19210	-340	5	-1.74	13788230	719	3.59	19090	19540	19090	25400	13690	19550	19176.95	0.52	317	20476	20012	19536	19072	18596	19775	18835	31	5850	500	12120	10	1	6174904	1186	-10.77	10.22	12	0.01	-1784.00	1880.00	68200	20230911	-71.83	18560	20240703	3.50	47750	-59.77	20240116	18560	3.50	20240703	68200	-71.83	20230911	18560	3.50	20240703	0.38	N	389500	500	30 억	31875	N	N	299	N	N
74	20240718	161133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19550	-290	5	-1.46	388773710	20016	136.91	20000	20000	19060	25750	13890	19840	19423.13	0.52	96	20480	20160	19930	19610	19380	20045	19495	31	5910	500	12300	10	1	6174904	1207	-10.96	10.40	12	0.32	-1784.00	1880.00	68200	20230911	-71.33	18560	20240703	5.33	47750	-59.06	20240116	18560	5.33	20240703	68200	-71.33	20230911	18560	5.33	20240703	0.38	N	389500	500	30 억	32259	N	N	299	N	N
75	20240718	151145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19450	-390	5	-1.97	378159690	19472	133.19	20000	20000	19060	25750	13890	19840	19420.69	0.52	-20	20480	20160	19930	19610	19380	20045	19495	31	5910	500	12300	10	1	6174904	1201	-10.90	10.35	12	0.32	-1784.00	1880.00	68200	20230911	-71.48	18560	20240703	4.80	47750	-59.27	20240116	18560	4.80	20240703	68200	-71.48	20230911	18560	4.80	20240703	0.38	N	389500	500	30 억	32259	N	N	255	N	N
76	20240718	141136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19370	-470	5	-2.37	326325910	16798	114.90	20000	20000	19060	25750	13890	19840	19426.47	0.52	-59	20480	20160	19930	19610	19380	20045	19495	31	5910	500	12300	10	1	6174904	1196	-10.86	10.30	12	0.27	-1784.00	1880.00	68200	20230911	-71.60	18560	20240703	4.36	47750	-59.43	20240116	18560	4.36	20240703	68200	-71.60	20230911	18560	4.36	20240703	0.38	N	389500	500	30 억	32259	N	N	255	N	N
77	20240718	131136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19450	-390	5	-1.97	269798830	13877	94.92	20000	20000	19060	25750	13890	19840	19442.16	0.52	1438	20480	20160	19930	19610	19380	20045	19495	31	5910	500	12300	10	1	6174904	1201	-10.90	10.35	12	0.22	-1784.00	1880.00	68200	20230911	-71.48	18560	20240703	4.80	47750	-59.27	20240116	18560	4.80	20240703	68200	-71.48	20230911	18560	4.80	20240703	0.38	N	389500	500	30 억	32259	N	N	255	N	N
78	20240718	121135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19480	-360	5	-1.81	251533840	12935	88.47	20000	20000	19060	25750	13890	19840	19445.99	0.52	1629	20480	20160	19930	19610	19380	20045	19495	31	5910	500	12300	10	1	6174904	1203	-10.92	10.36	12	0.21	-1784.00	1880.00	68200	20230911	-71.44	18560	20240703	4.96	47750	-59.20	20240116	18560	4.96	20240703	68200	-71.44	20230911	18560	4.96	20240703	0.38	N	389500	500	30 억	32259	N	N	255	N	N
79	20240718	111144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19500	-340	5	-1.71	242799940	12486	85.40	20000	20000	19060	25750	13890	19840	19445.77	0.52	1780	20480	20160	19930	19610	19380	20045	19495	31	5910	500	12300	10	1	6174904	1204	-10.93	10.37	12	0.20	-1784.00	1880.00	68200	20230911	-71.41	18560	20240703	5.06	47750	-59.16	20240116	18560	5.06	20240703	68200	-71.41	20230911	18560	5.06	20240703	0.38	N	389500	500	30 억	32259	N	N	255	N	N
80	20240718	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19350	-490	5	-2.47	207976740	10712	73.27	20000	20000	19060	25750	13890	19840	19415.30	0.52	1231	20480	20160	19930	19610	19380	20045	19495	31	5910	500	12300	10	1	6174904	1195	-10.85	10.29	12	0.17	-1784.00	1880.00	68200	20230911	-71.63	18560	20240703	4.26	47750	-59.48	20240116	18560	4.26	20240703	68200	-71.63	20230911	18560	4.26	20240703	0.38	N	389500	500	30 억	32259	N	N	255	N	N
81	20240718	091148	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19280	-560	5	-2.82	45178030	2320	15.87	20000	20000	19060	25750	13890	19840	19473.29	0.52	-967	20480	20160	19930	19610	19380	20045	19495	31	5910	500	12300	10	1	6174904	1191	-10.81	10.26	12	0.04	-1784.00	1880.00	68200	20230911	-71.73	18560	20240703	3.88	47750	-59.62	20240116	18560	3.88	20240703	68200	-71.73	20230911	18560	3.88	20240703	0.38	N	389500	500	30 억	32259	N	N	255	N	N
82	20240717	161235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19840	-150	5	-0.75	288637900	14456	86.57	19940	20250	19700	25950	14000	19990	19966.65	0.56	-2171	21196	20592	20196	19592	19196	20895	19895	31	5960	500	12390	10	1	6174904	1225	-11.12	10.55	12	0.23	-1784.00	1880.00	68200	20230911	-70.91	18560	20240703	6.90	47750	-58.45	20240116	18560	6.90	20240703	68200	-70.91	20230911	18560	6.90	20240703	0.40	N	389500	500	30 억	34436	N	N	255	N	N
83	20240717	151242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19830	-160	5	-0.80	270719570	13553	81.16	19940	20250	19700	25950	14000	19990	19974.88	0.56	-2243	21196	20592	20196	19592	19196	20895	19895	31	5960	500	12390	10	1	6174904	1224	-11.12	10.55	12	0.22	-1784.00	1880.00	68200	20230911	-70.92	18560	20240703	6.84	47750	-58.47	20240116	18560	6.84	20240703	68200	-70.92	20230911	18560	6.84	20240703	0.40	N	389500	500	30 억	34436	N	N	148	N	N
84	20240717	141239	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19970	-20	5	-0.10	182590780	9140	54.73	19940	20250	19700	25950	14000	19990	19977.11	0.56	-1644	21196	20592	20196	19592	19196	20895	19895	31	5960	500	12390	10	1	6174904	1233	-11.19	10.62	12	0.15	-1784.00	1880.00	68200	20230911	-70.72	18560	20240703	7.60	47750	-58.18	20240116	18560	7.60	20240703	68200	-70.72	20230911	18560	7.60	20240703	0.40	N	389500	500	30 억	34436	N	N	148	N	N
85	20240717	131237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20000	10	2	0.05	170542010	8537	51.12	19940	20250	19700	25950	14000	19990	19976.81	0.56	-1584	21196	20592	20196	19592	19196	20895	19895	31	5960	500	12390	50	1	6174904	1235	-11.21	10.64	12	0.14	-1784.00	1880.00	68200	20230911	-70.67	18560	20240703	7.76	47750	-58.12	20240116	18560	7.76	20240703	68200	-70.67	20230911	18560	7.76	20240703	0.40	N	389500	500	30 억	34436	N	N	148	N	N
86	20240717	121238	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20050	60	2	0.30	157575260	7890	47.25	19940	20250	19700	25950	14000	19990	19971.52	0.56	-1473	21196	20592	20196	19592	19196	20895	19895	31	5960	500	12390	50	1	6174904	1238	-11.24	10.66	12	0.13	-1784.00	1880.00	68200	20230911	-70.60	18560	20240703	8.03	47750	-58.01	20240116	18560	8.03	20240703	68200	-70.60	20230911	18560	8.03	20240703	0.40	N	389500	500	30 억	34436	N	N	148	N	N
87	20240717	111240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19930	-60	5	-0.30	131798840	6605	39.55	19940	20250	19700	25950	14000	19990	19954.40	0.56	-1630	21196	20592	20196	19592	19196	20895	19895	31	5960	500	12390	10	1	6174904	1231	-11.17	10.60	12	0.11	-1784.00	1880.00	68200	20230911	-70.78	18560	20240703	7.38	47750	-58.26	20240116	18560	7.38	20240703	68200	-70.78	20230911	18560	7.38	20240703	0.40	N	389500	500	30 억	34436	N	N	148	N	N
88	20240717	101243	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19950	-40	5	-0.20	69660300	3478	20.83	19940	20250	19900	25950	14000	19990	20028.84	0.56	-716	21196	20592	20196	19592	19196	20895	19895	31	5960	500	12390	10	1	6174904	1232	-11.18	10.61	12	0.06	-1784.00	1880.00	68200	20230911	-70.75	18560	20240703	7.49	47750	-58.22	20240116	18560	7.49	20240703	68200	-70.75	20230911	18560	7.49	20240703	0.40	N	389500	500	30 억	34436	N	N	148	N	N
89	20240717	091017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20250	260	2	1.30	12829560	640	3.83	19940	20250	19900	25950	14000	19990	20046.19	0.56	76	21196	20592	20196	19592	19196	20895	19895	31	5960	500	12390	50	1	6174904	1250	-11.35	10.77	12	0.01	-1784.00	1880.00	68200	20230911	-70.31	18560	20240703	9.11	47750	-57.59	20240116	18560	9.11	20240703	68200	-70.31	20230911	18560	9.11	20240703	0.40	N	389500	500	30 억	34436	N	N	148	N	N
90	20240716	161240	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19990	-260	5	-1.28	334121420	16688	125.15	19800	20800	19800	26300	14200	20250	20021.83	0.56	-625	20776	20512	20236	19972	19696	20375	19835	31	6050	500	12550	10	1	6174904	1234	-11.21	10.63	12	0.27	-1784.00	1880.00	68200	20230911	-70.69	18560	20240703	7.70	47750	-58.14	20240116	18560	7.70	20240703	68200	-70.69	20230911	18560	7.70	20240703	0.40	N	389500	500	30 억	34650	N	N	148	N	N
91	20240716	151254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20100	-150	5	-0.74	312617990	15616	117.11	19800	20800	19800	26300	14200	20250	20019.08	0.56	-455	20776	20512	20236	19972	19696	20375	19835	31	6050	500	12550	50	1	6174904	1241	-11.27	10.69	12	0.25	-1784.00	1880.00	68200	20230911	-70.53	18560	20240703	8.30	47750	-57.91	20240116	18560	8.30	20240703	68200	-70.53	20230911	18560	8.30	20240703	0.40	N	389500	500	30 억	34650	N	N	192	N	N
92	20240716	141248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20000	-250	5	-1.23	273147510	13650	102.37	19800	20800	19800	26300	14200	20250	20010.81	0.56	-10	20776	20512	20236	19972	19696	20375	19835	31	6050	500	12550	50	1	6174904	1235	-11.21	10.64	12	0.22	-1784.00	1880.00	68200	20230911	-70.67	18560	20240703	7.76	47750	-58.12	20240116	18560	7.76	20240703	68200	-70.67	20230911	18560	7.76	20240703	0.40	N	389500	500	30 억	34650	N	N	192	N	N
93	20240716	131250	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19940	-310	5	-1.53	258267070	12906	96.79	19800	20800	19800	26300	14200	20250	20011.40	0.56	53	20776	20512	20236	19972	19696	20375	19835	31	6050	500	12550	10	1	6174904	1231	-11.18	10.61	12	0.21	-1784.00	1880.00	68200	20230911	-70.76	18560	20240703	7.44	47750	-58.24	20240116	18560	7.44	20240703	68200	-70.76	20230911	18560	7.44	20240703	0.40	N	389500	500	30 억	34650	N	N	192	N	N
94	20240716	121245	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20100	-150	5	-0.74	232249710	11603	87.02	19800	20800	19800	26300	14200	20250	20016.35	0.56	57	20776	20512	20236	19972	19696	20375	19835	31	6050	500	12550	50	1	6174904	1241	-11.27	10.69	12	0.19	-1784.00	1880.00	68200	20230911	-70.53	18560	20240703	8.30	47750	-57.91	20240116	18560	8.30	20240703	68200	-70.53	20230911	18560	8.30	20240703	0.40	N	389500	500	30 억	34650	N	N	192	N	N
95	20240716	111248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19900	-350	5	-1.73	212771880	10630	79.72	19800	20800	19800	26300	14200	20250	20016.17	0.56	-234	20776	20512	20236	19972	19696	20375	19835	31	6050	500	12550	10	1	6174904	1229	-11.15	10.59	12	0.17	-1784.00	1880.00	68200	20230911	-70.82	18560	20240703	7.22	47750	-58.32	20240116	18560	7.22	20240703	68200	-70.82	20230911	18560	7.22	20240703	0.40	N	389500	500	30 억	34650	N	N	192	N	N
96	20240716	101247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19850	-400	5	-1.98	136193150	6779	50.84	19800	20800	19800	26300	14200	20250	20090.45	0.56	-1683	20776	20512	20236	19972	19696	20375	19835	31	6050	500	12550	10	1	6174904	1226	-11.13	10.56	12	0.11	-1784.00	1880.00	68200	20230911	-70.89	18560	20240703	6.95	47750	-58.43	20240116	18560	6.95	20240703	68200	-70.89	20230911	18560	6.95	20240703	0.40	N	389500	500	30 억	34650	N	N	192	N	N
97	20240716	091246	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20100	-150	5	-0.74	47930500	2399	17.99	19800	20250	19800	26300	14200	20250	19979.37	0.56	713	20776	20512	20236	19972	19696	20375	19835	31	6050	500	12550	50	1	6174904	1241	-11.27	10.69	12	0.04	-1784.00	1880.00	68200	20230911	-70.53	18560	20240703	8.30	47750	-57.91	20240116	18560	8.30	20240703	68200	-70.53	20230911	18560	8.30	20240703	0.40	N	389500	500	30 억	34650	N	N	192	N	N
98	20240715	161227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20250	-250	5	-1.22	267241980	13271	28.83	20500	20500	19960	26650	14350	20500	20136.42	0.52	2423	22100	21300	20900	20100	19700	21100	19900	31	6150	500	12710	50	1	6174904	1250	-11.35	10.77	12	0.21	-1784.00	1880.00	68200	20230911	-70.31	18560	20240703	9.11	47750	-57.59	20240116	18560	9.11	20240703	68200	-70.31	20230911	18560	9.11	20240703	0.41	N	389500	500	30 억	32210	N	N	192	N	N
99	20240715	151235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20100	-400	5	-1.95	253611280	12594	27.36	20500	20500	19960	26650	14350	20500	20136.75	0.52	2394	22100	21300	20900	20100	19700	21100	19900	31	6150	500	12710	50	1	6174904	1241	-11.27	10.69	12	0.20	-1784.00	1880.00	68200	20230911	-70.53	18560	20240703	8.30	47750	-57.91	20240116	18560	8.30	20240703	68200	-70.53	20230911	18560	8.30	20240703	0.41	N	389500	500	30 억	32210	N	N	2925	N	N
100	20240715	141232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20200	-300	5	-1.46	238582530	11848	25.74	20500	20500	19960	26650	14350	20500	20136.18	0.52	2299	22100	21300	20900	20100	19700	21100	19900	31	6150	500	12710	50	1	6174904	1247	-11.32	10.74	12	0.19	-1784.00	1880.00	68200	20230911	-70.38	18560	20240703	8.84	47750	-57.70	20240116	18560	8.84	20240703	68200	-70.38	20230911	18560	8.84	20240703	0.41	N	389500	500	30 억	32210	N	N	2925	N	N
101	20240715	131235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20150	-350	5	-1.71	223189930	11088	24.08	20500	20500	19960	26650	14350	20500	20128.12	0.52	2291	22100	21300	20900	20100	19700	21100	19900	31	6150	500	12710	50	1	6174904	1244	-11.29	10.72	12	0.18	-1784.00	1880.00	68200	20230911	-70.45	18560	20240703	8.57	47750	-57.80	20240116	18560	8.57	20240703	68200	-70.45	20230911	18560	8.57	20240703	0.41	N	389500	500	30 억	32210	N	N	2925	N	N
102	20240715	121232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20050	-450	5	-2.20	209582730	10415	22.62	20500	20500	19960	26650	14350	20500	20122.26	0.52	2510	22100	21300	20900	20100	19700	21100	19900	31	6150	500	12710	50	1	6174904	1238	-11.24	10.66	12	0.17	-1784.00	1880.00	68200	20230911	-70.60	18560	20240703	8.03	47750	-58.01	20240116	18560	8.03	20240703	68200	-70.60	20230911	18560	8.03	20240703	0.41	N	389500	500	30 억	32210	N	N	2925	N	N
103	20240715	111233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20100	-400	5	-1.95	196016330	9739	21.15	20500	20500	19960	26650	14350	20500	20125.99	0.52	2510	22100	21300	20900	20100	19700	21100	19900	31	6150	500	12710	50	1	6174904	1241	-11.27	10.69	12	0.16	-1784.00	1880.00	68200	20230911	-70.53	18560	20240703	8.30	47750	-57.91	20240116	18560	8.30	20240703	68200	-70.53	20230911	18560	8.30	20240703	0.41	N	389500	500	30 억	32210	N	N	2925	N	N
104	20240715	101232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20200	-300	5	-1.46	151779030	7542	16.38	20500	20500	19960	26650	14350	20500	20123.26	0.52	1665	22100	21300	20900	20100	19700	21100	19900	31	6150	500	12710	50	1	6174904	1247	-11.32	10.74	12	0.12	-1784.00	1880.00	68200	20230911	-70.38	18560	20240703	8.84	47750	-57.70	20240116	18560	8.84	20240703	68200	-70.38	20230911	18560	8.84	20240703	0.41	N	389500	500	30 억	32210	N	N	2925	N	N
105	20240715	091233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20100	-400	5	-1.95	30817450	1522	3.31	20500	20500	20050	26650	14350	20500	20243.79	0.52	225	22100	21300	20900	20100	19700	21100	19900	31	6150	500	12710	50	1	6174904	1241	-11.27	10.69	12	0.02	-1784.00	1880.00	68200	20230911	-70.53	18560	20240703	8.30	47750	-57.91	20240116	18560	8.30	20240703	68200	-70.53	20230911	18560	8.30	20240703	0.41	N	389500	500	30 억	32210	N	N	2925	N	N
106	20240712	161223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20500	200	2	0.99	964931650	45918	226.13	20800	21700	20500	26350	14250	20300	21014.30	0.53	1242	21100	20700	20350	19950	19600	20900	20150	31	6050	500	12580	50	1	6174904	1266	-11.49	10.90	12	0.74	-1784.00	1880.00	68200	20230911	-69.94	18560	20240703	10.45	47750	-57.07	20240116	18560	10.45	20240703	68200	-69.94	20230911	18560	10.45	20240703	0.42	N	389500	500	30 억	32434	N	N	2919	N	N
107	20240712	151231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20600	300	2	1.48	933054550	44366	218.49	20800	21700	20600	26350	14250	20300	21030.85	0.53	1053	21100	20700	20350	19950	19600	20900	20150	31	6050	500	12580	50	1	6174904	1272	-11.55	10.96	12	0.72	-1784.00	1880.00	68200	20230911	-69.79	18560	20240703	10.99	47750	-56.86	20240116	18560	10.99	20240703	68200	-69.79	20230911	18560	10.99	20240703	0.42	N	389500	500	30 억	32434	N	N	0	N	N
108	20240712	141234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20700	400	2	1.97	877714400	41691	205.31	20800	21700	20650	26350	14250	20300	21052.85	0.53	1701	21100	20700	20350	19950	19600	20900	20150	31	6050	500	12580	50	1	6174904	1278	-11.60	11.01	12	0.68	-1784.00	1880.00	68200	20230911	-69.65	18560	20240703	11.53	47750	-56.65	20240116	18560	11.53	20240703	68200	-69.65	20230911	18560	11.53	20240703	0.42	N	389500	500	30 억	32434	N	N	0	N	N
109	20240712	131228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20950	650	2	3.20	818254900	38846	191.30	20800	21700	20650	26350	14250	20300	21064.07	0.53	2098	21100	20700	20350	19950	19600	20900	20150	31	6050	500	12580	50	1	6174904	1294	-11.74	11.14	12	0.63	-1784.00	1880.00	68200	20230911	-69.28	18560	20240703	12.88	47750	-56.13	20240116	18560	12.88	20240703	68200	-69.28	20230911	18560	12.88	20240703	0.42	N	389500	500	30 억	32434	N	N	0	N	N
110	20240712	121229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21250	950	2	4.68	741041800	35162	173.16	20800	21700	20650	26350	14250	20300	21075.08	0.53	3329	21100	20700	20350	19950	19600	20900	20150	31	6050	500	12580	50	1	6174904	1312	-11.91	11.30	12	0.57	-1784.00	1880.00	68200	20230911	-68.84	18560	20240703	14.49	47750	-55.50	20240116	18560	14.49	20240703	68200	-68.84	20230911	18560	14.49	20240703	0.42	N	389500	500	30 억	32434	N	N	0	N	N
111	20240712	111226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20950	650	2	3.20	626095150	29700	146.26	20800	21700	20650	26350	14250	20300	21080.64	0.53	3269	21100	20700	20350	19950	19600	20900	20150	31	6050	500	12580	50	1	6174904	1294	-11.74	11.14	12	0.48	-1784.00	1880.00	68200	20230911	-69.28	18560	20240703	12.88	47750	-56.13	20240116	18560	12.88	20240703	68200	-69.28	20230911	18560	12.88	20240703	0.42	N	389500	500	30 억	32434	N	N	0	N	N
112	20240712	101227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21100	800	2	3.94	480218100	22715	111.86	20800	21700	20650	26350	14250	20300	21141.01	0.53	2523	21100	20700	20350	19950	19600	20900	20150	31	6050	500	12580	50	1	6174904	1303	-11.83	11.22	12	0.37	-1784.00	1880.00	68200	20230911	-69.06	18560	20240703	13.69	47750	-55.81	20240116	18560	13.69	20240703	68200	-69.06	20230911	18560	13.69	20240703	0.42	N	389500	500	30 억	32434	N	N	0	N	N
113	20240712	091224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21150	850	2	4.19	185421850	8773	43.20	20800	21700	20650	26350	14250	20300	21135.51	0.53	1152	21100	20700	20350	19950	19600	20900	20150	31	6050	500	12580	50	1	6174904	1306	-11.86	11.25	12	0.14	-1784.00	1880.00	68200	20230911	-68.99	18560	20240703	13.95	47750	-55.71	20240116	18560	13.95	20240703	68200	-68.99	20230911	18560	13.95	20240703	0.42	N	389500	500	30 억	32434	N	N	0	N	N
114	20240711	161219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20300	100	2	0.50	407755850	20003	70.35	20200	20750	20000	26250	14150	20200	20385.14	0.52	256	21273	20736	20063	19526	18853	21005	19795	31	6050	500	12520	50	1	6174904	1254	-11.38	10.80	12	0.32	-1784.00	1880.00	68200	20230911	-70.23	18560	20240703	9.38	47750	-57.49	20240116	18560	9.38	20240703	68200	-70.23	20230911	18560	9.38	20240703	0.42	N	389500	500	30 억	32171	N	N	398	N	N
115	20240711	151226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20400	200	2	0.99	393704650	19311	67.91	20200	20750	20000	26250	14150	20200	20387.58	0.52	371	21273	20736	20063	19526	18853	21005	19795	31	6050	500	12520	50	1	6174904	1260	-11.43	10.85	12	0.31	-1784.00	1880.00	68200	20230911	-70.09	18560	20240703	9.91	47750	-57.28	20240116	18560	9.91	20240703	68200	-70.09	20230911	18560	9.91	20240703	0.42	N	389500	500	30 억	32171	N	N	398	N	N
116	20240711	141227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20450	250	2	1.24	346621200	16999	59.78	20200	20750	20000	26250	14150	20200	20390.68	0.52	1434	21273	20736	20063	19526	18853	21005	19795	31	6050	500	12520	50	1	6174904	1263	-11.46	10.88	12	0.28	-1784.00	1880.00	68200	20230911	-70.01	18560	20240703	10.18	47750	-57.17	20240116	18560	10.18	20240703	68200	-70.01	20230911	18560	10.18	20240703	0.42	N	389500	500	30 억	32171	N	N	398	N	N
117	20240711	131225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20400	200	2	0.99	331811700	16273	57.23	20200	20750	20000	26250	14150	20200	20390.32	0.52	1671	21273	20736	20063	19526	18853	21005	19795	31	6050	500	12520	50	1	6174904	1260	-11.43	10.85	12	0.26	-1784.00	1880.00	68200	20230911	-70.09	18560	20240703	9.91	47750	-57.28	20240116	18560	9.91	20240703	68200	-70.09	20230911	18560	9.91	20240703	0.42	N	389500	500	30 억	32171	N	N	398	N	N
118	20240711	121223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20450	250	2	1.24	304096700	14921	52.47	20200	20750	20000	26250	14150	20200	20380.45	0.52	2258	21273	20736	20063	19526	18853	21005	19795	31	6050	500	12520	50	1	6174904	1263	-11.46	10.88	12	0.24	-1784.00	1880.00	68200	20230911	-70.01	18560	20240703	10.18	47750	-57.17	20240116	18560	10.18	20240703	68200	-70.01	20230911	18560	10.18	20240703	0.42	N	389500	500	30 억	32171	N	N	398	N	N
119	20240711	111220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20350	150	2	0.74	262854250	12893	45.34	20200	20750	20000	26250	14150	20200	20387.36	0.52	2428	21273	20736	20063	19526	18853	21005	19795	31	6050	500	12520	50	1	6174904	1257	-11.41	10.82	12	0.21	-1784.00	1880.00	68200	20230911	-70.16	18560	20240703	9.64	47750	-57.38	20240116	18560	9.64	20240703	68200	-70.16	20230911	18560	9.64	20240703	0.42	N	389500	500	30 억	32171	N	N	398	N	N
120	20240711	101222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20550	350	2	1.73	206575650	10140	35.66	20200	20750	20000	26250	14150	20200	20372.35	0.52	2370	21273	20736	20063	19526	18853	21005	19795	31	6050	500	12520	50	1	6174904	1269	-11.52	10.93	12	0.16	-1784.00	1880.00	68200	20230911	-69.87	18560	20240703	10.72	47750	-56.96	20240116	18560	10.72	20240703	68200	-69.87	20230911	18560	10.72	20240703	0.42	N	389500	500	30 억	32171	N	N	398	N	N
121	20240711	091219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20250	50	2	0.25	32266600	1599	5.62	20200	20350	20000	26250	14150	20200	20179.24	0.52	505	21273	20736	20063	19526	18853	21005	19795	31	6050	500	12520	50	1	6174904	1250	-11.35	10.77	12	0.03	-1784.00	1880.00	68200	20230911	-70.31	18560	20240703	9.11	47750	-57.59	20240116	18560	9.11	20240703	68200	-70.31	20230911	18560	9.11	20240703	0.42	N	389500	500	30 억	32171	N	N	398	N	N
122	20240710	161213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20200	420	2	2.12	562592090	28300	166.05	19780	20600	19390	25700	13850	19780	19877.79	0.50	1173	20473	20126	19753	19406	19033	19940	19220	31	5920	500	12260	50	1	6174904	1247	-11.32	10.74	12	0.46	-1784.00	1880.00	68200	20230911	-70.38	18560	20240703	8.84	47750	-57.70	20240116	18560	8.84	20240703	68200	-70.38	20230911	18560	8.84	20240703	0.42	N	389500	500	30 억	31023	N	N	398	N	N
123	20240710	151219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20200	420	2	2.12	535008790	26935	158.04	19780	20600	19390	25700	13850	19780	19862.96	0.50	1042	20473	20126	19753	19406	19033	19940	19220	31	5920	500	12260	50	1	6174904	1247	-11.32	10.74	12	0.44	-1784.00	1880.00	68200	20230911	-70.38	18560	20240703	8.84	47750	-57.70	20240116	18560	8.84	20240703	68200	-70.38	20230911	18560	8.84	20240703	0.42	N	389500	500	30 억	31023	N	N	0	N	N
124	20240710	141219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19840	60	2	0.30	391079420	19762	115.95	19780	20600	19390	25700	13850	19780	19789.47	0.50	-1629	20473	20126	19753	19406	19033	19940	19220	31	5920	500	12260	10	1	6174904	1225	-11.12	10.55	12	0.32	-1784.00	1880.00	68200	20230911	-70.91	18560	20240703	6.90	47750	-58.45	20240116	18560	6.90	20240703	68200	-70.91	20230911	18560	6.90	20240703	0.42	N	389500	500	30 억	31023	N	N	0	N	N
125	20240710	131218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19490	-290	5	-1.47	158877240	8161	47.88	19780	19780	19390	25700	13850	19780	19467.86	0.50	-2881	20473	20126	19753	19406	19033	19940	19220	31	5920	500	12260	10	1	6174904	1203	-10.92	10.37	12	0.13	-1784.00	1880.00	68200	20230911	-71.42	18560	20240703	5.01	47750	-59.18	20240116	18560	5.01	20240703	68200	-71.42	20230911	18560	5.01	20240703	0.42	N	389500	500	30 억	31023	N	N	0	N	N
126	20240710	121215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19540	-240	5	-1.21	136297200	7006	41.11	19780	19780	19390	25700	13850	19780	19454.35	0.50	-2388	20473	20126	19753	19406	19033	19940	19220	31	5920	500	12260	10	1	6174904	1207	-10.95	10.39	12	0.11	-1784.00	1880.00	68200	20230911	-71.35	18560	20240703	5.28	47750	-59.08	20240116	18560	5.28	20240703	68200	-71.35	20230911	18560	5.28	20240703	0.42	N	389500	500	30 억	31023	N	N	0	N	N
127	20240710	111217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19580	-200	5	-1.01	121141360	6229	36.55	19780	19780	19390	25700	13850	19780	19447.96	0.50	-2339	20473	20126	19753	19406	19033	19940	19220	31	5920	500	12260	10	1	6174904	1209	-10.98	10.41	12	0.10	-1784.00	1880.00	68200	20230911	-71.29	18560	20240703	5.50	47750	-58.99	20240116	18560	5.50	20240703	68200	-71.29	20230911	18560	5.50	20240703	0.42	N	389500	500	30 억	31023	N	N	0	N	N
128	20240710	101213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19440	-340	5	-1.72	69451950	3570	20.95	19780	19780	19390	25700	13850	19780	19454.33	0.50	-1251	20473	20126	19753	19406	19033	19940	19220	31	5920	500	12260	10	1	6174904	1200	-10.90	10.34	12	0.06	-1784.00	1880.00	68200	20230911	-71.50	18560	20240703	4.74	47750	-59.29	20240116	18560	4.74	20240703	68200	-71.50	20230911	18560	4.74	20240703	0.42	N	389500	500	30 억	31023	N	N	0	N	N
129	20240710	091218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19450	-330	5	-1.67	15843580	810	4.75	19780	19780	19450	25700	13850	19780	19559.98	0.50	-484	20473	20126	19753	19406	19033	19940	19220	31	5920	500	12260	10	1	6174904	1201	-10.90	10.35	12	0.01	-1784.00	1880.00	68200	20230911	-71.48	18560	20240703	4.80	47750	-59.27	20240116	18560	4.80	20240703	68200	-71.48	20230911	18560	4.80	20240703	0.42	N	389500	500	30 억	31023	N	N	0	N	N
130	20240709	161209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19780	-210	5	-1.05	334560190	16951	54.68	20100	20100	19380	25950	14000	19990	19736.83	0.60	-5832	20643	20316	19723	19396	18803	20480	19560	31	5960	500	12390	10	1	6174904	1221	-11.09	10.52	12	0.27	-1784.00	1880.00	68200	20230911	-71.00	18560	20240703	6.57	47750	-58.58	20240116	18560	6.57	20240703	68200	-71.00	20230911	18560	6.57	20240703	0.42	N	389500	500	30 억	36742	N	N	0	N	N
131	20240709	151217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19680	-310	5	-1.55	301664300	15281	49.29	20100	20100	19380	25950	14000	19990	19741.14	0.60	-5360	20643	20316	19723	19396	18803	20480	19560	31	5960	500	12390	10	1	6174904	1215	-11.03	10.47	12	0.25	-1784.00	1880.00	68200	20230911	-71.14	18560	20240703	6.03	47750	-58.79	20240116	18560	6.03	20240703	68200	-71.14	20230911	18560	6.03	20240703	0.42	N	389500	500	30 억	36742	N	N	0	N	N
132	20240709	141216	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19770	-220	5	-1.10	266811110	13512	43.58	20100	20100	19380	25950	14000	19990	19746.23	0.60	-5430	20643	20316	19723	19396	18803	20480	19560	31	5960	500	12390	10	1	6174904	1221	-11.08	10.52	12	0.22	-1784.00	1880.00	68200	20230911	-71.01	18560	20240703	6.52	47750	-58.60	20240116	18560	6.52	20240703	68200	-71.01	20230911	18560	6.52	20240703	0.42	N	389500	500	30 억	36742	N	N	0	N	N
133	20240709	131221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19700	-290	5	-1.45	247967830	12557	40.50	20100	20100	19380	25950	14000	19990	19747.38	0.60	-4905	20643	20316	19723	19396	18803	20480	19560	31	5960	500	12390	10	1	6174904	1216	-11.04	10.48	12	0.20	-1784.00	1880.00	68200	20230911	-71.11	18560	20240703	6.14	47750	-58.74	20240116	18560	6.14	20240703	68200	-71.11	20230911	18560	6.14	20240703	0.42	N	389500	500	30 억	36742	N	N	0	N	N
134	20240709	121221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19630	-360	5	-1.80	215422720	10903	35.17	20100	20100	19380	25950	14000	19990	19758.11	0.60	-4367	20643	20316	19723	19396	18803	20480	19560	31	5960	500	12390	10	1	6174904	1212	-11.00	10.44	12	0.18	-1784.00	1880.00	68200	20230911	-71.22	18560	20240703	5.77	47750	-58.89	20240116	18560	5.77	20240703	68200	-71.22	20230911	18560	5.77	20240703	0.42	N	389500	500	30 억	36742	N	N	0	N	N
135	20240709	111222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19870	-120	5	-0.60	176977420	8948	28.86	20100	20100	19380	25950	14000	19990	19778.43	0.60	-3059	20643	20316	19723	19396	18803	20480	19560	31	5960	500	12390	10	1	6174904	1227	-11.14	10.57	12	0.14	-1784.00	1880.00	68200	20230911	-70.87	18560	20240703	7.06	47750	-58.39	20240116	18560	7.06	20240703	68200	-70.87	20230911	18560	7.06	20240703	0.42	N	389500	500	30 억	36742	N	N	0	N	N
136	20240709	101217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19770	-220	5	-1.10	125120430	6319	20.38	20100	20100	19380	25950	14000	19990	19800.67	0.60	-1516	20643	20316	19723	19396	18803	20480	19560	31	5960	500	12390	10	1	6174904	1221	-11.08	10.52	12	0.10	-1784.00	1880.00	68200	20230911	-71.01	18560	20240703	6.52	47750	-58.60	20240116	18560	6.52	20240703	68200	-71.01	20230911	18560	6.52	20240703	0.42	N	389500	500	30 억	36742	N	N	0	N	N
137	20240709	091214	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19990	0	3	0.00	24568230	1234	3.98	20100	20100	19800	25950	14000	19990	19909.42	0.60	-131	20643	20316	19723	19396	18803	20480	19560	31	5960	500	12390	10	1	6174904	1234	-11.21	10.63	12	0.02	-1784.00	1880.00	68200	20230911	-70.69	18560	20240703	7.70	47750	-58.14	20240116	18560	7.70	20240703	68200	-70.69	20230911	18560	7.70	20240703	0.42	N	389500	500	30 억	36742	N	N	0	N	N
138	20240708	161207	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19990	860	2	4.50	604875900	30850	92.80	19130	20050	19130	24850	13400	19130	19606.73	0.43	10451	20563	19846	19383	18666	18203	20205	19025	31	5720	500	11860	10	1	6174904	1234	-11.21	10.63	12	0.50	-1784.00	1880.00	68200	20230911	-70.69	18560	20240703	7.70	47750	-58.14	20240116	18560	7.70	20240703	68200	-70.69	20230911	18560	7.70	20240703	0.43	N	389500	500	30 억	26407	N	N	9	N	N
139	20240708	151209	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19950	820	2	4.29	570031560	29107	87.55	19130	20050	19130	24850	13400	19130	19584.00	0.43	9401	20563	19846	19383	18666	18203	20205	19025	31	5720	500	11860	10	1	6174904	1232	-11.18	10.61	12	0.47	-1784.00	1880.00	68200	20230911	-70.75	18560	20240703	7.49	47750	-58.22	20240116	18560	7.49	20240703	68200	-70.75	20230911	18560	7.49	20240703	0.43	N	389500	500	30 억	26407	N	N	9	N	N
140	20240708	141212	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19890	760	2	3.97	482412310	24717	74.35	19130	20050	19130	24850	13400	19130	19517.43	0.43	8784	20563	19846	19383	18666	18203	20205	19025	31	5720	500	11860	10	1	6174904	1228	-11.15	10.58	12	0.40	-1784.00	1880.00	68200	20230911	-70.84	18560	20240703	7.17	47750	-58.35	20240116	18560	7.17	20240703	68200	-70.84	20230911	18560	7.17	20240703	0.43	N	389500	500	30 억	26407	N	N	9	N	N
141	20240708	131207	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19690	560	2	2.93	379363660	19528	58.74	19130	19820	19130	24850	13400	19130	19426.65	0.43	5939	20563	19846	19383	18666	18203	20205	19025	31	5720	500	11860	10	1	6174904	1216	-11.04	10.47	12	0.32	-1784.00	1880.00	68200	20230911	-71.13	18560	20240703	6.09	47750	-58.76	20240116	18560	6.09	20240703	68200	-71.13	20230911	18560	6.09	20240703	0.43	N	389500	500	30 억	26407	N	N	9	N	N
142	20240708	121208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19450	320	2	1.67	290443950	14992	45.10	19130	19520	19130	24850	13400	19130	19373.26	0.43	4431	20563	19846	19383	18666	18203	20205	19025	31	5720	500	11860	10	1	6174904	1201	-10.90	10.35	12	0.24	-1784.00	1880.00	68200	20230911	-71.48	18560	20240703	4.80	47750	-59.27	20240116	18560	4.80	20240703	68200	-71.48	20230911	18560	4.80	20240703	0.43	N	389500	500	30 억	26407	N	N	9	N	N
143	20240708	111206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19410	280	2	1.46	204779430	10585	31.84	19130	19520	19130	24850	13400	19130	19346.19	0.43	2445	20563	19846	19383	18666	18203	20205	19025	31	5720	500	11860	10	1	6174904	1199	-10.88	10.32	12	0.17	-1784.00	1880.00	68200	20230911	-71.54	18560	20240703	4.58	47750	-59.35	20240116	18560	4.58	20240703	68200	-71.54	20230911	18560	4.58	20240703	0.43	N	389500	500	30 억	26407	N	N	9	N	N
144	20240708	101206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19430	300	2	1.57	106470830	5497	16.53	19130	19520	19130	24850	13400	19130	19368.90	0.43	1205	20563	19846	19383	18666	18203	20205	19025	31	5720	500	11860	10	1	6174904	1200	-10.89	10.34	12	0.09	-1784.00	1880.00	68200	20230911	-71.51	18560	20240703	4.69	47750	-59.31	20240116	18560	4.69	20240703	68200	-71.51	20230911	18560	4.69	20240703	0.43	N	389500	500	30 억	26407	N	N	9	N	N
145	20240708	091205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19240	110	2	0.58	18722260	973	2.93	19130	19280	19130	24850	13400	19130	19241.79	0.43	-16	20563	19846	19383	18666	18203	20205	19025	31	5720	500	11860	10	1	6174904	1188	-10.78	10.23	12	0.02	-1784.00	1880.00	68200	20230911	-71.79	18560	20240703	3.66	47750	-59.71	20240116	18560	3.66	20240703	68200	-71.79	20230911	18560	3.66	20240703	0.43	N	389500	500	30 억	26407	N	N	9	N	N
146	20240705	161200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19130	240	2	1.27	644078550	33202	104.35	18920	20100	18920	24550	13230	18890	19398.85	0.39	2373	19856	19372	19006	18522	18156	19190	18340	31	5660	500	11710	10	1	6174904	1181	-10.72	10.18	12	0.54	-1784.00	1880.00	68200	20230911	-71.95	18560	20240703	3.07	47750	-59.94	20240116	18560	3.07	20240703	68200	-71.95	20230911	18560	3.07	20240703	0.43	N	389500	500	30 억	24033	N	N	9	N	N
147	20240705	151204	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19140	250	2	1.32	631543310	32547	102.29	18920	20100	18920	24550	13230	18890	19404.04	0.39	2084	19856	19372	19006	18522	18156	19190	18340	31	5660	500	11710	10	1	6174904	1182	-10.73	10.18	12	0.53	-1784.00	1880.00	68200	20230911	-71.94	18560	20240703	3.12	47750	-59.92	20240116	18560	3.12	20240703	68200	-71.94	20230911	18560	3.12	20240703	0.43	N	389500	500	30 억	24033	N	N	0	N	N
148	20240705	141206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19030	140	2	0.74	516623880	26523	83.36	18920	20100	18920	24550	13230	18890	19478.34	0.39	4171	19856	19372	19006	18522	18156	19190	18340	31	5660	500	11710	10	1	6174904	1175	-10.67	10.12	12	0.43	-1784.00	1880.00	68200	20230911	-72.10	18560	20240703	2.53	47750	-60.15	20240116	18560	2.53	20240703	68200	-72.10	20230911	18560	2.53	20240703	0.43	N	389500	500	30 억	24033	N	N	0	N	N
149	20240705	131203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19100	210	2	1.11	483307120	24773	77.86	18920	20100	18920	24550	13230	18890	19509.43	0.39	4735	19856	19372	19006	18522	18156	19190	18340	31	5660	500	11710	10	1	6174904	1179	-10.71	10.16	12	0.40	-1784.00	1880.00	68200	20230911	-71.99	18560	20240703	2.91	47750	-60.00	20240116	18560	2.91	20240703	68200	-71.99	20230911	18560	2.91	20240703	0.43	N	389500	500	30 억	24033	N	N	0	N	N
150	20240705	121204	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19160	270	2	1.43	442278380	22628	71.12	18920	20100	18920	24550	13230	18890	19545.62	0.39	5337	19856	19372	19006	18522	18156	19190	18340	31	5660	500	11710	10	1	6174904	1183	-10.74	10.19	12	0.37	-1784.00	1880.00	68200	20230911	-71.91	18560	20240703	3.23	47750	-59.87	20240116	18560	3.23	20240703	68200	-71.91	20230911	18560	3.23	20240703	0.43	N	389500	500	30 억	24033	N	N	0	N	N
151	20240705	111200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19350	460	2	2.44	387246530	19766	62.12	18920	20100	18920	24550	13230	18890	19591.55	0.39	5023	19856	19372	19006	18522	18156	19190	18340	31	5660	500	11710	10	1	6174904	1195	-10.85	10.29	12	0.32	-1784.00	1880.00	68200	20230911	-71.63	18560	20240703	4.26	47750	-59.48	20240116	18560	4.26	20240703	68200	-71.63	20230911	18560	4.26	20240703	0.43	N	389500	500	30 억	24033	N	N	0	N	N
152	20240705	101200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19390	500	2	2.65	328238300	16715	52.53	18920	20100	18920	24550	13230	18890	19637.35	0.39	5695	19856	19372	19006	18522	18156	19190	18340	31	5660	500	11710	10	1	6174904	1197	-10.87	10.31	12	0.27	-1784.00	1880.00	68200	20230911	-71.57	18560	20240703	4.47	47750	-59.39	20240116	18560	4.47	20240703	68200	-71.57	20230911	18560	4.47	20240703	0.43	N	389500	500	30 억	24033	N	N	0	N	N
153	20240705	091203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19800	910	2	4.82	93074640	4778	15.02	18920	19890	18920	24550	13230	18890	19479.83	0.39	2715	19856	19372	19006	18522	18156	19190	18340	31	5660	500	11710	10	1	6174904	1223	-11.10	10.53	12	0.08	-1784.00	1880.00	68200	20230911	-70.97	18560	20240703	6.68	47750	-58.53	20240116	18560	6.68	20240703	68200	-70.97	20230911	18560	6.68	20240703	0.43	N	389500	500	30 억	24033	N	N	0	N	N
154	20240704	161156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18890	-290	5	-1.51	602904860	31774	107.68	19180	19490	18640	24900	13430	19180	18974.79	0.35	-3139	20260	19720	19140	18600	18020	19430	18310	31	5720	500	11890	10	1	6174904	1166	-10.59	10.05	12	0.51	-1784.00	1880.00	68200	20230911	-72.30	18560	20240703	1.78	47750	-60.44	20240116	18560	1.78	20240703	68200	-72.30	20230911	18560	1.78	20240703	0.44	N	389500	500	30 억	21907	N	N	9	N	N
155	20240704	151201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18760	-420	5	-2.19	580597470	30588	103.66	19180	19490	18640	24900	13430	19180	18981.22	0.35	-3313	20260	19720	19140	18600	18020	19430	18310	31	5720	500	11890	10	1	6174904	1158	-10.52	9.98	12	0.50	-1784.00	1880.00	68200	20230911	-72.49	18560	20240703	1.08	47750	-60.71	20240116	18560	1.08	20240703	68200	-72.49	20230911	18560	1.08	20240703	0.44	N	389500	500	30 억	21907	N	N	9	N	N
156	20240704	141159	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18830	-350	5	-1.82	384431010	20098	68.11	19180	19490	18830	24900	13430	19180	19127.82	0.35	-1912	20260	19720	19140	18600	18020	19430	18310	31	5720	500	11890	10	1	6174904	1163	-10.55	10.02	12	0.33	-1784.00	1880.00	68200	20230911	-72.39	18560	20240703	1.45	47750	-60.57	20240116	18560	1.45	20240703	68200	-72.39	20230911	18560	1.45	20240703	0.44	N	389500	500	30 억	21907	N	N	9	N	N
157	20240704	131159	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19000	-180	5	-0.94	286118170	14913	50.54	19180	19490	18950	24900	13430	19180	19185.82	0.35	-1103	20260	19720	19140	18600	18020	19430	18310	31	5720	500	11890	10	1	6174904	1173	-10.65	10.11	12	0.24	-1784.00	1880.00	68200	20230911	-72.14	18560	20240703	2.37	47750	-60.21	20240116	18560	2.37	20240703	68200	-72.14	20230911	18560	2.37	20240703	0.44	N	389500	500	30 억	21907	N	N	9	N	N
158	20240704	121159	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19130	-50	5	-0.26	204536010	10626	36.01	19180	19490	18980	24900	13430	19180	19248.64	0.35	510	20260	19720	19140	18600	18020	19430	18310	31	5720	500	11890	10	1	6174904	1181	-10.72	10.18	12	0.17	-1784.00	1880.00	68200	20230911	-71.95	18560	20240703	3.07	47750	-59.94	20240116	18560	3.07	20240703	68200	-71.95	20230911	18560	3.07	20240703	0.44	N	389500	500	30 억	21907	N	N	9	N	N
159	20240704	111157	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19170	-10	5	-0.05	148982290	7729	26.19	19180	19490	18980	24900	13430	19180	19275.75	0.35	2085	20260	19720	19140	18600	18020	19430	18310	31	5720	500	11890	10	1	6174904	1184	-10.75	10.20	12	0.13	-1784.00	1880.00	68200	20230911	-71.89	18560	20240703	3.29	47750	-59.85	20240116	18560	3.29	20240703	68200	-71.89	20230911	18560	3.29	20240703	0.44	N	389500	500	30 억	21907	N	N	9	N	N
160	20240704	101158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19430	250	2	1.30	121554830	6304	21.36	19180	19490	18980	24900	13430	19180	19282.17	0.35	2920	20260	19720	19140	18600	18020	19430	18310	31	5720	500	11890	10	1	6174904	1200	-10.89	10.34	12	0.10	-1784.00	1880.00	68200	20230911	-71.51	18560	20240703	4.69	47750	-59.31	20240116	18560	4.69	20240703	68200	-71.51	20230911	18560	4.69	20240703	0.44	N	389500	500	30 억	21907	N	N	9	N	N
161	20240704	091159	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19180	0	3	0.00	12446120	649	2.20	19180	19320	19080	24900	13430	19180	19177.38	0.35	422	20260	19720	19140	18600	18020	19430	18310	31	5720	500	11890	10	1	6174904	1184	-10.75	10.20	12	0.01	-1784.00	1880.00	68200	20230911	-71.88	18560	20240703	3.34	47750	-59.83	20240116	18560	3.34	20240703	68200	-71.88	20230911	18560	3.34	20240703	0.44	N	389500	500	30 억	21907	N	N	9	N	N
162	20240703	161153	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19180	-210	5	-1.08	562144220	29482	86.35	19390	19680	18560	25200	13580	19390	19067.36	0.24	7029	21063	20226	19713	18876	18363	19970	18620	31	5810	500	12020	10	1	6174904	1184	-10.75	10.20	12	0.48	-1784.00	1880.00	68200	20230911	-71.88	18560	20240703	3.34	47750	-59.83	20240116	18560	3.34	20240703	68200	-71.88	20230911	18560	3.34	20240703	0.47	N	389500	500	30 억	14881	N	N	9	N	N
163	20240703	151157	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19200	-190	5	-0.98	551344260	28920	84.70	19390	19680	18560	25200	13580	19390	19064.46	0.24	6969	21063	20226	19713	18876	18363	19970	18620	31	5810	500	12020	10	1	6174904	1186	-10.76	10.21	12	0.47	-1784.00	1880.00	68200	20230911	-71.85	18560	20240703	3.45	47750	-59.79	20240116	18560	3.45	20240703	68200	-71.85	20230911	18560	3.45	20240703	0.47	N	389500	500	30 억	14881	N	N	0	N	N
164	20240703	141157	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19340	-50	5	-0.26	513459070	26952	78.94	19390	19680	18560	25200	13580	19390	19050.87	0.24	6677	21063	20226	19713	18876	18363	19970	18620	31	5810	500	12020	10	1	6174904	1194	-10.84	10.29	12	0.44	-1784.00	1880.00	68200	20230911	-71.64	18560	20240703	4.20	47750	-59.50	20240116	18560	4.20	20240703	68200	-71.64	20230911	18560	4.20	20240703	0.47	N	389500	500	30 억	14881	N	N	0	N	N
165	20240703	131156	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19290	-100	5	-0.52	465954950	24475	71.68	19390	19680	18560	25200	13580	19390	19038.00	0.24	6128	21063	20226	19713	18876	18363	19970	18620	31	5810	500	12020	10	1	6174904	1191	-10.81	10.26	12	0.40	-1784.00	1880.00	68200	20230911	-71.72	18560	20240703	3.93	47750	-59.60	20240116	18560	3.93	20240703	68200	-71.72	20230911	18560	3.93	20240703	0.47	N	389500	500	30 억	14881	N	N	0	N	N
166	20240703	121155	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18870	-520	5	-2.68	419098570	22017	64.48	19390	19680	18560	25200	13580	19390	19035.23	0.24	4897	21063	20226	19713	18876	18363	19970	18620	31	5810	500	12020	10	1	6174904	1165	-10.58	10.04	12	0.36	-1784.00	1880.00	68200	20230911	-72.33	18560	20240703	1.67	47750	-60.48	20240116	18560	1.67	20240703	68200	-72.33	20230911	18560	1.67	20240703	0.47	N	389500	500	30 억	14881	N	N	0	N	N
167	20240703	111158	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18910	-480	5	-2.48	341339930	17902	52.43	19390	19680	18560	25200	13580	19390	19067.14	0.24	3683	21063	20226	19713	18876	18363	19970	18620	31	5810	500	12020	10	1	6174904	1168	-10.60	10.06	12	0.29	-1784.00	1880.00	68200	20230911	-72.27	18560	20240703	1.89	47750	-60.40	20240116	18560	1.89	20240703	68200	-72.27	20230911	18560	1.89	20240703	0.47	N	389500	500	30 억	14881	N	N	0	N	N
168	20240703	101158	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19080	-310	5	-1.60	176731820	9154	26.81	19390	19680	19080	25200	13580	19390	19306.51	0.24	747	21063	20226	19713	18876	18363	19970	18620	31	5810	500	12020	10	1	6174904	1178	-10.70	10.15	12	0.15	-1784.00	1880.00	68200	20230911	-72.02	19080	20240703	0.00	47750	-60.04	20240116	19080	0.00	20240703	68200	-72.02	20230911	19080	0.00	20240703	0.47	N	389500	500	30 억	14881	N	N	0	N	N
169	20240703	091154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19470	80	2	0.41	26274020	1350	3.95	19390	19680	19390	25200	13580	19390	19462.24	0.24	473	21063	20226	19713	18876	18363	19970	18620	31	5810	500	12020	10	1	6174904	1202	-10.91	10.36	12	0.02	-1784.00	1880.00	68200	20230911	-71.45	19200	20240702	1.41	47750	-59.23	20240116	19200	1.41	20240702	68200	-71.45	20230911	19200	1.41	20240702	0.47	N	389500	500	30 억	14881	N	N	0	N	N
170	20240702	161151	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19390	-1160	5	-5.64	669910500	33944	289.38	20550	20550	19200	26700	14400	20550	19735.87	0.37	-7612	21050	20800	20400	20150	19750	20925	20275	31	6150	500	12740	10	1	6174904	1197	-10.87	10.31	12	0.55	-1784.00	1880.00	68200	20230911	-71.57	19200	20240702	0.99	47750	-59.39	20240116	19200	0.99	20240702	68200	-71.57	20230911	19200	0.99	20240702	0.48	N	389500	500	30 억	22691	N	N	0	N	N
171	20240702	151153	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19330	-1220	5	-5.94	636127770	32198	274.49	20550	20550	19200	26700	14400	20550	19756.75	0.37	-7556	21050	20800	20400	20150	19750	20925	20275	31	6150	500	12740	10	1	6174904	1194	-10.84	10.28	12	0.52	-1784.00	1880.00	68200	20230911	-71.66	19200	20240702	0.68	47750	-59.52	20240116	19200	0.68	20240702	68200	-71.66	20230911	19200	0.68	20240702	0.48	N	389500	500	30 억	22691	N	N	0	N	N
172	20240702	141153	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19670	-880	5	-4.28	437407280	22004	187.59	20550	20550	19650	26700	14400	20550	19878.53	0.37	-7498	21050	20800	20400	20150	19750	20925	20275	31	6150	500	12740	10	1	6174904	1215	-11.03	10.46	12	0.36	-1784.00	1880.00	68200	20230911	-71.16	19650	20240702	0.10	47750	-58.81	20240116	19650	0.10	20240702	68200	-71.16	20230911	19650	0.10	20240702	0.48	N	389500	500	30 억	22691	N	N	0	N	N
173	20240702	131154	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19720	-830	5	-4.04	364111380	18279	155.83	20550	20550	19670	26700	14400	20550	19919.66	0.37	-7080	21050	20800	20400	20150	19750	20925	20275	31	6150	500	12740	10	1	6174904	1218	-11.05	10.49	12	0.30	-1784.00	1880.00	68200	20230911	-71.09	19670	20240702	0.25	47750	-58.70	20240116	19670	0.25	20240702	68200	-71.09	20230911	19670	0.25	20240702	0.48	N	389500	500	30 억	22691	N	N	0	N	N
174	20240702	121154	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19770	-780	5	-3.80	295706100	14811	126.27	20550	20550	19750	26700	14400	20550	19965.30	0.37	-6615	21050	20800	20400	20150	19750	20925	20275	31	6150	500	12740	10	1	6174904	1221	-11.08	10.52	12	0.24	-1784.00	1880.00	68200	20230911	-71.01	19750	20240702	0.10	47750	-58.60	20240116	19750	0.10	20240702	68200	-71.01	20230911	19750	0.10	20240702	0.48	N	389500	500	30 억	22691	N	N	0	N	N
175	20240702	111153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19960	-590	5	-2.87	169301330	8449	72.03	20550	20550	19890	26700	14400	20550	20038.03	0.37	-3957	21050	20800	20400	20150	19750	20925	20275	31	6150	500	12740	10	1	6174904	1233	-11.19	10.62	12	0.14	-1784.00	1880.00	68200	20230911	-70.73	19800	20240628	0.81	47750	-58.20	20240116	19800	0.81	20240628	68200	-70.73	20230911	19800	0.81	20240628	0.48	N	389500	500	30 억	22691	N	N	0	N	N
176	20240702	101152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20000	-550	5	-2.68	135058760	6734	57.41	20550	20550	19890	26700	14400	20550	20056.25	0.37	-4140	21050	20800	20400	20150	19750	20925	20275	31	6150	500	12740	50	1	6174904	1235	-11.21	10.64	12	0.11	-1784.00	1880.00	68200	20230911	-70.67	19800	20240628	1.01	47750	-58.12	20240116	19800	1.01	20240628	68200	-70.67	20230911	19800	1.01	20240628	0.48	N	389500	500	30 억	22691	N	N	0	N	N
177	20240702	091153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20250	-300	5	-1.46	10802200	529	4.51	20550	20550	20250	26700	14400	20550	20420.04	0.37	-272	21050	20800	20400	20150	19750	20925	20275	31	6150	500	12740	50	1	6174904	1250	-11.35	10.77	12	0.01	-1784.00	1880.00	68200	20230911	-70.31	19800	20240628	2.27	47750	-57.59	20240116	19800	2.27	20240628	68200	-70.31	20230911	19800	2.27	20240628	0.48	N	389500	500	30 억	22691	N	N	0	N	N
178	20240701	161148	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20550	550	2	2.75	226310150	11102	64.50	20000	20650	20000	26000	14000	20000	20384.63	0.31	3340	20666	20332	20066	19732	19466	20500	19900	31	6000	500	12400	50	1	6174904	1269	-11.52	10.93	12	0.18	-1784.00	1880.00	68200	20230911	-69.87	19800	20240628	3.79	47750	-56.96	20240116	19800	3.79	20240628	68200	-69.87	20230911	19800	3.79	20240628	0.49	N	389500	500	30 억	19385	N	N	0	N	N
179	20240701	151151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20500	500	2	2.50	200436400	9841	57.17	20000	20650	20000	26000	14000	20000	20367.48	0.31	2739	20666	20332	20066	19732	19466	20500	19900	31	6000	500	12400	50	1	6174904	1266	-11.49	10.90	12	0.16	-1784.00	1880.00	68200	20230911	-69.94	19800	20240628	3.54	47750	-57.07	20240116	19800	3.54	20240628	68200	-69.94	20230911	19800	3.54	20240628	0.49	N	389500	500	30 억	19385	N	N	0	N	N
180	20240701	141149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20400	400	2	2.00	180792000	8879	51.58	20000	20650	20000	26000	14000	20000	20361.75	0.31	2523	20666	20332	20066	19732	19466	20500	19900	31	6000	500	12400	50	1	6174904	1260	-11.43	10.85	12	0.14	-1784.00	1880.00	68200	20230911	-70.09	19800	20240628	3.03	47750	-57.28	20240116	19800	3.03	20240628	68200	-70.09	20230911	19800	3.03	20240628	0.49	N	389500	500	30 억	19385	N	N	0	N	N
181	20240701	131149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20300	300	2	1.50	168967100	8297	48.20	20000	20650	20000	26000	14000	20000	20364.84	0.31	2381	20666	20332	20066	19732	19466	20500	19900	31	6000	500	12400	50	1	6174904	1254	-11.38	10.80	12	0.13	-1784.00	1880.00	68200	20230911	-70.23	19800	20240628	2.53	47750	-57.49	20240116	19800	2.53	20240628	68200	-70.23	20230911	19800	2.53	20240628	0.49	N	389500	500	30 억	19385	N	N	0	N	N
182	20240701	121152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20300	300	2	1.50	160688400	7890	45.84	20000	20650	20000	26000	14000	20000	20366.08	0.31	2350	20666	20332	20066	19732	19466	20500	19900	31	6000	500	12400	50	1	6174904	1254	-11.38	10.80	12	0.13	-1784.00	1880.00	68200	20230911	-70.23	19800	20240628	2.53	47750	-57.49	20240116	19800	2.53	20240628	68200	-70.23	20230911	19800	2.53	20240628	0.49	N	389500	500	30 억	19385	N	N	0	N	N
183	20240701	111146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20400	400	2	2.00	143466900	7045	40.93	20000	20650	20000	26000	14000	20000	20364.36	0.31	2357	20666	20332	20066	19732	19466	20500	19900	31	6000	500	12400	50	1	6174904	1260	-11.43	10.85	12	0.11	-1784.00	1880.00	68200	20230911	-70.09	19800	20240628	3.03	47750	-57.28	20240116	19800	3.03	20240628	68200	-70.09	20230911	19800	3.03	20240628	0.49	N	389500	500	30 억	19385	N	N	0	N	N
184	20240701	101145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20500	500	2	2.50	116042750	5701	33.12	20000	20650	20000	26000	14000	20000	20354.81	0.31	2344	20666	20332	20066	19732	19466	20500	19900	31	6000	500	12400	50	1	6174904	1266	-11.49	10.90	12	0.09	-1784.00	1880.00	68200	20230911	-69.94	19800	20240628	3.54	47750	-57.07	20240116	19800	3.54	20240628	68200	-69.94	20230911	19800	3.54	20240628	0.49	N	389500	500	30 억	19385	N	N	0	N	N
185	20240701	091143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20100	100	2	0.50	11555600	576	3.35	20000	20200	20000	26000	14000	20000	20061.81	0.31	230	20666	20332	20066	19732	19466	20500	19900	31	6000	500	12400	50	1	6174904	1241	-11.27	10.69	12	0.01	-1784.00	1880.00	68200	20230911	-70.53	19800	20240628	1.52	47750	-57.91	20240116	19800	1.52	20240628	68200	-70.53	20230911	19800	1.52	20240628	0.49	N	389500	500	30 억	19385	N	N	0	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History