KissMeData/083310/price/prices-20240701.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160705	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12700	320	2	2.58	949564750	76331	76.06	12350	12700	12200	16090	8670	12380	12439.22	4.78	14373	12920	12650	12480	12210	12040	12565	12125	89	3710	500	8660	10	1	17810033	2262	4.23	0.83	12	0.43	3003.00	15323.00	35150	20230904	-63.87	12200	20240731	4.10	24450	-48.06	20240223	12200	4.10	20240731	35150	-63.87	20230904	12200	4.10	20240731	3.85	N	083310	500	89 억	851008	N	N	1	N	N
3	20240731	150713	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12650	270	2	2.18	895047060	72034	71.78	12350	12700	12200	16090	8670	12380	12425.34	4.78	14071	12920	12650	12480	12210	12040	12565	12125	89	3710	500	8660	10	1	17810033	2253	4.21	0.83	12	0.40	3003.00	15323.00	35150	20230904	-64.01	12200	20240731	3.69	24450	-48.26	20240223	12200	3.69	20240731	35150	-64.01	20230904	12200	3.69	20240731	3.85	N	083310	500	89 억	851008	N	N	1	N	N
4	20240731	140713	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12570	190	2	1.53	719057910	58103	57.90	12350	12630	12200	16090	8670	12380	12375.57	4.78	12226	12920	12650	12480	12210	12040	12565	12125	89	3710	500	8660	10	1	17810033	2239	4.19	0.82	12	0.33	3003.00	15323.00	35150	20230904	-64.24	12200	20240731	3.03	24450	-48.59	20240223	12200	3.03	20240731	35150	-64.24	20230904	12200	3.03	20240731	3.85	N	083310	500	89 억	851008	N	N	1	N	N
5	20240731	130711	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12530	150	2	1.21	588408860	47681	47.51	12350	12550	12200	16090	8670	12380	12340.53	4.78	11163	12920	12650	12480	12210	12040	12565	12125	89	3710	500	8660	10	1	17810033	2232	4.17	0.82	12	0.27	3003.00	15323.00	35150	20230904	-64.35	12200	20240731	2.70	24450	-48.75	20240223	12200	2.70	20240731	35150	-64.35	20230904	12200	2.70	20240731	3.85	N	083310	500	89 억	851008	N	N	1	N	N
6	20240731	120712	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12350	-30	5	-0.24	478479000	38848	38.71	12350	12430	12200	16090	8670	12380	12316.70	4.78	4487	12920	12650	12480	12210	12040	12565	12125	89	3710	500	8660	10	1	17810033	2200	4.11	0.81	12	0.22	3003.00	15323.00	35150	20230904	-64.86	12200	20240731	1.23	24450	-49.49	20240223	12200	1.23	20240731	35150	-64.86	20230904	12200	1.23	20240731	3.85	N	083310	500	89 억	851008	N	N	1	N	N
7	20240731	110713	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12330	-50	5	-0.40	410821100	33360	33.24	12350	12430	12200	16090	8670	12380	12314.78	4.78	4185	12920	12650	12480	12210	12040	12565	12125	89	3710	500	8660	10	1	17810033	2196	4.11	0.80	12	0.19	3003.00	15323.00	35150	20230904	-64.92	12200	20240731	1.07	24450	-49.57	20240223	12200	1.07	20240731	35150	-64.92	20230904	12200	1.07	20240731	3.85	N	083310	500	89 억	851008	N	N	1	N	N
8	20240731	100710	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12410	30	2	0.24	313841260	25499	25.41	12350	12430	12200	16090	8670	12380	12307.98	4.78	6849	12920	12650	12480	12210	12040	12565	12125	89	3710	500	8660	10	1	17810033	2210	4.13	0.81	12	0.14	3003.00	15323.00	35150	20230904	-64.69	12200	20240731	1.72	24450	-49.24	20240223	12200	1.72	20240731	35150	-64.69	20230904	12200	1.72	20240731	3.85	N	083310	500	89 억	851008	N	N	1	N	N
9	20240731	090707	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12310	-70	5	-0.57	52782090	4281	4.27	12350	12390	12270	16090	8670	12380	12329.38	4.78	1339	12920	12650	12480	12210	12040	12565	12125	89	3710	500	8660	10	1	17810033	2192	4.10	0.80	12	0.02	3003.00	15323.00	35150	20230904	-64.98	12270	20240731	0.33	24450	-49.65	20240223	12270	0.33	20240731	35150	-64.98	20230904	12270	0.33	20240731	3.85	N	083310	500	89 억	851008	N	N	1	N	N
10	20240730	160653	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12380	-360	5	-2.83	1242998320	100249	119.59	12750	12750	12310	16560	8920	12740	12399.14	4.74	7580	13093	12916	12633	12456	12173	13005	12545	89	3820	500	8910	10	1	17810033	2205	4.12	0.81	12	0.56	3003.00	15323.00	35150	20230904	-64.78	12310	20240730	0.57	24450	-49.37	20240223	12310	0.57	20240730	35150	-64.78	20230904	12310	0.57	20240730	3.93	N	083310	500	89 억	843453	N	N	1	N	N
11	20240730	150705	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12400	-340	5	-2.67	1193900700	96283	114.86	12750	12750	12310	16560	8920	12740	12399.91	4.74	6325	13093	12916	12633	12456	12173	13005	12545	89	3820	500	8910	10	1	17810033	2208	4.13	0.81	12	0.54	3003.00	15323.00	35150	20230904	-64.72	12310	20240730	0.73	24450	-49.28	20240223	12310	0.73	20240730	35150	-64.72	20230904	12310	0.73	20240730	3.93	N	083310	500	89 억	843453	N	N	2	N	N
12	20240730	140656	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12350	-390	5	-3.06	1081416380	87186	104.01	12750	12750	12310	16560	8920	12740	12403.56	4.74	3584	13093	12916	12633	12456	12173	13005	12545	89	3820	500	8910	10	1	17810033	2200	4.11	0.81	12	0.49	3003.00	15323.00	35150	20230904	-64.86	12310	20240730	0.32	24450	-49.49	20240223	12310	0.32	20240730	35150	-64.86	20230904	12310	0.32	20240730	3.93	N	083310	500	89 억	843453	N	N	2	N	N
13	20240730	130702	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12370	-370	5	-2.90	832940550	67072	80.01	12750	12750	12310	16560	8920	12740	12418.60	4.74	-3487	13093	12916	12633	12456	12173	13005	12545	89	3820	500	8910	10	1	17810033	2203	4.12	0.81	12	0.38	3003.00	15323.00	35150	20230904	-64.81	12310	20240730	0.49	24450	-49.41	20240223	12310	0.49	20240730	35150	-64.81	20230904	12310	0.49	20240730	3.93	N	083310	500	89 억	843453	N	N	2	N	N
14	20240730	120656	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12380	-360	5	-2.83	752451130	60569	72.26	12750	12750	12310	16560	8920	12740	12423.04	4.74	-3767	13093	12916	12633	12456	12173	13005	12545	89	3820	500	8910	10	1	17810033	2205	4.12	0.81	12	0.34	3003.00	15323.00	35150	20230904	-64.78	12310	20240730	0.57	24450	-49.37	20240223	12310	0.57	20240730	35150	-64.78	20230904	12310	0.57	20240730	3.93	N	083310	500	89 억	843453	N	N	2	N	N
15	20240730	110703	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12400	-340	5	-2.67	697916130	56167	67.00	12750	12750	12310	16560	8920	12740	12425.73	4.74	-2888	13093	12916	12633	12456	12173	13005	12545	89	3820	500	8910	10	1	17810033	2208	4.13	0.81	12	0.32	3003.00	15323.00	35150	20230904	-64.72	12310	20240730	0.73	24450	-49.28	20240223	12310	0.73	20240730	35150	-64.72	20230904	12310	0.73	20240730	3.93	N	083310	500	89 억	843453	N	N	2	N	N
16	20240730	100704	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12380	-360	5	-2.83	460633960	37002	44.14	12750	12750	12310	16560	8920	12740	12448.89	4.74	-7766	13093	12916	12633	12456	12173	13005	12545	89	3820	500	8910	10	1	17810033	2205	4.12	0.81	12	0.21	3003.00	15323.00	35150	20230904	-64.78	12310	20240730	0.57	24450	-49.37	20240223	12310	0.57	20240730	35150	-64.78	20230904	12310	0.57	20240730	3.93	N	083310	500	89 억	843453	N	N	2	N	N
17	20240730	090706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12630	-110	5	-0.86	19925660	1571	1.87	12750	12750	12630	16560	8920	12740	12683.42	4.74	-1275	13093	12916	12633	12456	12173	13005	12545	89	3820	500	8910	10	1	17810033	2249	4.21	0.82	12	0.01	3003.00	15323.00	35150	20230904	-64.07	12350	20240729	2.27	24450	-48.34	20240223	12350	2.27	20240729	35150	-64.07	20230904	12350	2.27	20240729	3.93	N	083310	500	89 억	843453	N	N	2	N	N
18	20240729	160653	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12740	40	2	0.31	1055959530	83456	87.64	12700	12810	12350	16510	8890	12700	12652.76	4.66	12511	13053	12876	12673	12496	12293	12965	12585	89	3810	500	8890	10	1	17810033	2269	4.24	0.83	12	0.47	3003.00	15323.00	35150	20230904	-63.76	12350	20240729	3.16	24450	-47.89	20240223	12350	3.16	20240729	35150	-63.76	20230904	12350	3.16	20240729	4.00	N	083310	500	89 억	829887	N	N	2	N	N
19	20240729	150701	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12760	60	2	0.47	994732500	78644	82.58	12700	12810	12350	16510	8890	12700	12648.55	4.66	11212	13053	12876	12673	12496	12293	12965	12585	89	3810	500	8890	10	1	17810033	2273	4.25	0.83	12	0.44	3003.00	15323.00	35150	20230904	-63.70	12350	20240729	3.32	24450	-47.81	20240223	12350	3.32	20240729	35150	-63.70	20230904	12350	3.32	20240729	4.00	N	083310	500	89 억	829887	N	N	0	N	N
20	20240729	140707	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12710	10	2	0.08	854618520	67622	71.01	12700	12810	12350	16510	8890	12700	12638.17	4.66	4689	13053	12876	12673	12496	12293	12965	12585	89	3810	500	8890	10	1	17810033	2264	4.23	0.83	12	0.38	3003.00	15323.00	35150	20230904	-63.84	12350	20240729	2.91	24450	-48.02	20240223	12350	2.91	20240729	35150	-63.84	20230904	12350	2.91	20240729	4.00	N	083310	500	89 억	829887	N	N	0	N	N
21	20240729	130707	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12660	-40	5	-0.31	774396960	61300	64.37	12700	12810	12350	16510	8890	12700	12632.90	4.66	1149	13053	12876	12673	12496	12293	12965	12585	89	3810	500	8890	10	1	17810033	2255	4.22	0.83	12	0.34	3003.00	15323.00	35150	20230904	-63.98	12350	20240729	2.51	24450	-48.22	20240223	12350	2.51	20240729	35150	-63.98	20230904	12350	2.51	20240729	4.00	N	083310	500	89 억	829887	N	N	0	N	N
22	20240729	120701	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12560	-140	5	-1.10	646244240	51162	53.73	12700	12810	12350	16510	8890	12700	12631.33	4.66	1154	13053	12876	12673	12496	12293	12965	12585	89	3810	500	8890	10	1	17810033	2237	4.18	0.82	12	0.29	3003.00	15323.00	35150	20230904	-64.27	12350	20240729	1.70	24450	-48.63	20240223	12350	1.70	20240729	35150	-64.27	20230904	12350	1.70	20240729	4.00	N	083310	500	89 억	829887	N	N	0	N	N
23	20240729	110657	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12640	-60	5	-0.47	495199570	39156	41.12	12700	12810	12350	16510	8890	12700	12646.84	4.66	-889	13053	12876	12673	12496	12293	12965	12585	89	3810	500	8890	10	1	17810033	2251	4.21	0.82	12	0.22	3003.00	15323.00	35150	20230904	-64.04	12350	20240729	2.35	24450	-48.30	20240223	12350	2.35	20240729	35150	-64.04	20230904	12350	2.35	20240729	4.00	N	083310	500	89 억	829887	N	N	0	N	N
24	20240729	100655	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12620	-80	5	-0.63	400141160	31614	33.20	12700	12810	12350	16510	8890	12700	12657.09	4.66	-2453	13053	12876	12673	12496	12293	12965	12585	89	3810	500	8890	10	1	17810033	2248	4.20	0.82	12	0.18	3003.00	15323.00	35150	20230904	-64.10	12350	20240729	2.19	24450	-48.38	20240223	12350	2.19	20240729	35150	-64.10	20230904	12350	2.19	20240729	4.00	N	083310	500	89 억	829887	N	N	0	N	N
25	20240729	090654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12720	20	2	0.16	49940840	3930	4.13	12700	12800	12680	16510	8890	12700	12707.59	4.66	243	13053	12876	12673	12496	12293	12965	12585	89	3810	500	8890	10	1	17810033	2265	4.24	0.83	12	0.02	3003.00	15323.00	35150	20230904	-63.81	12470	20240726	2.00	24450	-47.98	20240223	12470	2.00	20240726	35150	-63.81	20230904	12470	2.00	20240726	4.00	N	083310	500	89 억	829887	N	N	0	N	N
26	20240726	160644	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12700	100	2	0.79	1196831050	94748	69.60	12600	12850	12470	16380	8820	12600	12631.38	4.55	19043	13133	12866	12733	12466	12333	12800	12400	89	3780	500	8820	10	1	17810033	2262	4.23	0.83	12	0.53	3003.00	15323.00	35150	20230904	-63.87	12470	20240726	1.84	24450	-48.06	20240223	12470	1.84	20240726	35150	-63.87	20230904	12470	1.84	20240726	4.01	N	083310	500	89 억	810386	N	N	0	N	N
27	20240726	150652	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12630	30	2	0.24	1146109300	90745	66.66	12600	12850	12470	16380	8820	12600	12630.03	4.55	17057	13133	12866	12733	12466	12333	12800	12400	89	3780	500	8820	10	1	17810033	2249	4.21	0.82	12	0.51	3003.00	15323.00	35150	20230904	-64.07	12470	20240726	1.28	24450	-48.34	20240223	12470	1.28	20240726	35150	-64.07	20230904	12470	1.28	20240726	4.01	N	083310	500	89 억	810386	N	N	0	N	N
28	20240726	140652	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12640	40	2	0.32	898215360	71189	52.29	12600	12850	12470	16380	8820	12600	12617.36	4.55	12831	13133	12866	12733	12466	12333	12800	12400	89	3780	500	8820	10	1	17810033	2251	4.21	0.82	12	0.40	3003.00	15323.00	35150	20230904	-64.04	12470	20240726	1.36	24450	-48.30	20240223	12470	1.36	20240726	35150	-64.04	20230904	12470	1.36	20240726	4.01	N	083310	500	89 억	810386	N	N	0	N	N
29	20240726	130652	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12600	0	3	0.00	756549160	59942	44.03	12600	12850	12470	16380	8820	12600	12621.39	4.55	11944	13133	12866	12733	12466	12333	12800	12400	89	3780	500	8820	10	1	17810033	2244	4.20	0.82	12	0.34	3003.00	15323.00	35150	20230904	-64.15	12470	20240726	1.04	24450	-48.47	20240223	12470	1.04	20240726	35150	-64.15	20230904	12470	1.04	20240726	4.01	N	083310	500	89 억	810386	N	N	0	N	N
30	20240726	120656	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12660	60	2	0.48	580524990	45978	33.77	12600	12850	12470	16380	8820	12600	12626.20	4.55	4158	13133	12866	12733	12466	12333	12800	12400	89	3780	500	8820	10	1	17810033	2255	4.22	0.83	12	0.26	3003.00	15323.00	35150	20230904	-63.98	12470	20240726	1.52	24450	-48.22	20240223	12470	1.52	20240726	35150	-63.98	20230904	12470	1.52	20240726	4.01	N	083310	500	89 억	810386	N	N	0	N	N
31	20240726	110654	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12680	80	2	0.63	481820640	38205	28.06	12600	12850	12470	16380	8820	12600	12611.49	4.55	2853	13133	12866	12733	12466	12333	12800	12400	89	3780	500	8820	10	1	17810033	2258	4.22	0.83	12	0.21	3003.00	15323.00	35150	20230904	-63.93	12470	20240726	1.68	24450	-48.14	20240223	12470	1.68	20240726	35150	-63.93	20230904	12470	1.68	20240726	4.01	N	083310	500	89 억	810386	N	N	0	N	N
32	20240726	100653	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12680	80	2	0.63	328942900	26133	19.20	12600	12850	12470	16380	8820	12600	12587.21	4.55	2210	13133	12866	12733	12466	12333	12800	12400	89	3780	500	8820	10	1	17810033	2258	4.22	0.83	12	0.15	3003.00	15323.00	35150	20230904	-63.93	12470	20240726	1.68	24450	-48.14	20240223	12470	1.68	20240726	35150	-63.93	20230904	12470	1.68	20240726	4.01	N	083310	500	89 억	810386	N	N	0	N	N
33	20240726	090647	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12630	30	2	0.24	28282090	2236	1.64	12600	12850	12600	16380	8820	12600	12650.81	4.55	356	13133	12866	12733	12466	12333	12800	12400	89	3780	500	8820	10	1	17810033	2249	4.21	0.82	12	0.01	3003.00	15323.00	35150	20230904	-64.07	12600	20240726	0.24	24450	-48.34	20240223	12600	0.24	20240726	35150	-64.07	20230904	12600	0.24	20240726	4.01	N	083310	500	89 억	810386	N	N	0	N	N
34	20240725	160649	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12600	-500	5	-3.82	1712866170	134751	192.83	12840	13000	12600	17030	9170	13100	12711.48	4.51	7130	13333	13216	13043	12926	12753	13275	12985	89	3930	500	9170	10	1	17810033	2244	4.20	0.82	12	0.76	3003.00	15323.00	35150	20230904	-64.15	12600	20240725	0.00	24450	-48.47	20240223	12600	0.00	20240725	35150	-64.15	20230904	12600	0.00	20240725	4.08	N	083310	500	89 억	802620	N	N	0	N	N
35	20240725	150657	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12660	-440	5	-3.36	1546679750	121598	174.01	12840	13000	12600	17030	9170	13100	12719.35	4.51	4991	13333	13216	13043	12926	12753	13275	12985	89	3930	500	9170	10	1	17810033	2255	4.22	0.83	12	0.68	3003.00	15323.00	35150	20230904	-63.98	12600	20240725	0.48	24450	-48.22	20240223	12600	0.48	20240725	35150	-63.98	20230904	12600	0.48	20240725	4.08	N	083310	500	89 억	802620	N	N	0	N	N
36	20240725	140656	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12740	-360	5	-2.75	1404195160	110377	157.95	12840	13000	12600	17030	9170	13100	12721.52	4.51	3120	13333	13216	13043	12926	12753	13275	12985	89	3930	500	9170	10	1	17810033	2269	4.24	0.83	12	0.62	3003.00	15323.00	35150	20230904	-63.76	12600	20240725	1.11	24450	-47.89	20240223	12600	1.11	20240725	35150	-63.76	20230904	12600	1.11	20240725	4.08	N	083310	500	89 억	802620	N	N	0	N	N
37	20240725	130651	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12720	-380	5	-2.90	1165566510	91697	131.22	12840	13000	12600	17030	9170	13100	12710.71	4.51	748	13333	13216	13043	12926	12753	13275	12985	89	3930	500	9170	10	1	17810033	2265	4.24	0.83	12	0.51	3003.00	15323.00	35150	20230904	-63.81	12600	20240725	0.95	24450	-47.98	20240223	12600	0.95	20240725	35150	-63.81	20230904	12600	0.95	20240725	4.08	N	083310	500	89 억	802620	N	N	0	N	N
38	20240725	120655	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12710	-390	5	-2.98	1096142070	86239	123.41	12840	13000	12600	17030	9170	13100	12710.13	4.51	-1344	13333	13216	13043	12926	12753	13275	12985	89	3930	500	9170	10	1	17810033	2264	4.23	0.83	12	0.48	3003.00	15323.00	35150	20230904	-63.84	12600	20240725	0.87	24450	-48.02	20240223	12600	0.87	20240725	35150	-63.84	20230904	12600	0.87	20240725	4.08	N	083310	500	89 억	802620	N	N	0	N	N
39	20240725	110650	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12630	-470	5	-3.59	995428210	78295	112.04	12840	13000	12600	17030	9170	13100	12713.40	4.51	-3821	13333	13216	13043	12926	12753	13275	12985	89	3930	500	9170	10	1	17810033	2249	4.21	0.82	12	0.44	3003.00	15323.00	35150	20230904	-64.07	12600	20240725	0.24	24450	-48.34	20240223	12600	0.24	20240725	35150	-64.07	20230904	12600	0.24	20240725	4.08	N	083310	500	89 억	802620	N	N	0	N	N
40	20240725	100649	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12720	-380	5	-2.90	810071360	63659	91.10	12840	13000	12600	17030	9170	13100	12724.67	4.51	-5559	13333	13216	13043	12926	12753	13275	12985	89	3930	500	9170	10	1	17810033	2265	4.24	0.83	12	0.36	3003.00	15323.00	35150	20230904	-63.81	12600	20240725	0.95	24450	-47.98	20240223	12600	0.95	20240725	35150	-63.81	20230904	12600	0.95	20240725	4.08	N	083310	500	89 억	802620	N	N	0	N	N
41	20240725	090647	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12820	-280	5	-2.14	137974540	10744	15.38	12840	13000	12800	17030	9170	13100	12839.98	4.51	-3306	13333	13216	13043	12926	12753	13275	12985	89	3930	500	9170	10	1	17810033	2283	4.27	0.84	12	0.06	3003.00	15323.00	35150	20230904	-63.53	12800	20240725	0.16	24450	-47.57	20240223	12800	0.16	20240725	35150	-63.53	20230904	12800	0.16	20240725	4.08	N	083310	500	89 억	802620	N	N	0	N	N
42	20240724	160643	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13100	100	2	0.77	898706270	68915	69.06	12880	13160	12870	16900	9100	13000	13040.69	4.52	-3572	13600	13300	13130	12830	12660	13215	12745	89	3900	500	9100	10	1	17810033	2333	4.36	0.85	12	0.39	3003.00	15323.00	35150	20230904	-62.73	12870	20240724	1.79	24450	-46.42	20240223	12870	1.79	20240724	35150	-62.73	20230904	12870	1.79	20240724	4.20	N	083310	500	89 억	805127	N	N	2	N	N
43	20240724	150655	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13040	40	2	0.31	796707370	61107	61.23	12880	13160	12870	16900	9100	13000	13037.92	4.52	239	13600	13300	13130	12830	12660	13215	12745	89	3900	500	9100	10	1	17810033	2322	4.34	0.85	12	0.34	3003.00	15323.00	35150	20230904	-62.90	12870	20240724	1.32	24450	-46.67	20240223	12870	1.32	20240724	35150	-62.90	20230904	12870	1.32	20240724	4.20	N	083310	500	89 억	805127	N	N	2	N	N
44	20240724	140650	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13020	20	2	0.15	700691680	53744	53.86	12880	13160	12870	16900	9100	13000	13037.59	4.52	-1209	13600	13300	13130	12830	12660	13215	12745	89	3900	500	9100	10	1	17810033	2319	4.34	0.85	12	0.30	3003.00	15323.00	35150	20230904	-62.96	12870	20240724	1.17	24450	-46.75	20240223	12870	1.17	20240724	35150	-62.96	20230904	12870	1.17	20240724	4.20	N	083310	500	89 억	805127	N	N	2	N	N
45	20240724	130656	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13040	40	2	0.31	593709110	45525	45.62	12880	13160	12870	16900	9100	13000	13041.40	4.52	-1174	13600	13300	13130	12830	12660	13215	12745	89	3900	500	9100	10	1	17810033	2322	4.34	0.85	12	0.26	3003.00	15323.00	35150	20230904	-62.90	12870	20240724	1.32	24450	-46.67	20240223	12870	1.32	20240724	35150	-62.90	20230904	12870	1.32	20240724	4.20	N	083310	500	89 억	805127	N	N	2	N	N
46	20240724	120655	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13110	110	2	0.85	523240220	40136	40.22	12880	13160	12870	16900	9100	13000	13036.70	4.52	-148	13600	13300	13130	12830	12660	13215	12745	89	3900	500	9100	10	1	17810033	2335	4.37	0.86	12	0.23	3003.00	15323.00	35150	20230904	-62.70	12870	20240724	1.86	24450	-46.38	20240223	12870	1.86	20240724	35150	-62.70	20230904	12870	1.86	20240724	4.20	N	083310	500	89 억	805127	N	N	2	N	N
47	20240724	110652	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13120	120	2	0.92	470991900	36155	36.23	12880	13160	12870	16900	9100	13000	13027.03	4.52	-540	13600	13300	13130	12830	12660	13215	12745	89	3900	500	9100	10	1	17810033	2337	4.37	0.86	12	0.20	3003.00	15323.00	35150	20230904	-62.67	12870	20240724	1.94	24450	-46.34	20240223	12870	1.94	20240724	35150	-62.67	20230904	12870	1.94	20240724	4.20	N	083310	500	89 억	805127	N	N	2	N	N
48	20240724	100705	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13100	100	2	0.77	305880020	23565	23.61	12880	13140	12870	16900	9100	13000	12980.25	4.52	3197	13600	13300	13130	12830	12660	13215	12745	89	3900	500	9100	10	1	17810033	2333	4.36	0.85	12	0.13	3003.00	15323.00	35150	20230904	-62.73	12870	20240724	1.79	24450	-46.42	20240223	12870	1.79	20240724	35150	-62.73	20230904	12870	1.79	20240724	4.20	N	083310	500	89 억	805127	N	N	2	N	N
49	20240724	090648	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12920	-80	5	-0.62	94364050	7305	7.32	12880	13000	12870	16900	9100	13000	12917.51	4.52	1016	13600	13300	13130	12830	12660	13215	12745	89	3900	500	9100	10	1	17810033	2301	4.30	0.84	12	0.04	3003.00	15323.00	35150	20230904	-63.24	12870	20240724	0.39	24450	-47.16	20240223	12870	0.39	20240724	35150	-63.24	20230904	12870	0.39	20240724	4.20	N	083310	500	89 억	805127	N	N	2	N	N
50	20240723	160641	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13000	-150	5	-1.14	1293151490	98692	65.70	13190	13430	12960	17090	9210	13150	13103.34	4.51	805	13716	13432	13216	12932	12716	13325	12825	89	3940	500	9200	10	1	17810033	2315	4.33	0.85	12	0.55	3003.00	15323.00	35150	20230904	-63.02	12960	20240723	0.31	24450	-46.83	20240223	12960	0.31	20240723	35150	-63.02	20230904	12960	0.31	20240723	4.20	N	083310	500	89 억	803358	N	N	2	N	N
51	20240723	150656	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13070	-80	5	-0.61	1112035610	84800	56.45	13190	13430	12960	17090	9210	13150	13113.63	4.51	1569	13716	13432	13216	12932	12716	13325	12825	89	3940	500	9200	10	1	17810033	2328	4.35	0.85	12	0.48	3003.00	15323.00	35150	20230904	-62.82	12960	20240723	0.85	24450	-46.54	20240223	12960	0.85	20240723	35150	-62.82	20230904	12960	0.85	20240723	4.20	N	083310	500	89 억	803358	N	N	5	N	N
52	20240723	140645	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13110	-40	5	-0.30	973670930	74225	49.41	13190	13430	12960	17090	9210	13150	13117.83	4.51	-2655	13716	13432	13216	12932	12716	13325	12825	89	3940	500	9200	10	1	17810033	2335	4.37	0.86	12	0.42	3003.00	15323.00	35150	20230904	-62.70	12960	20240723	1.16	24450	-46.38	20240223	12960	1.16	20240723	35150	-62.70	20230904	12960	1.16	20240723	4.20	N	083310	500	89 억	803358	N	N	5	N	N
53	20240723	130641	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13060	-90	5	-0.68	888960170	67757	45.10	13190	13430	12960	17090	9210	13150	13119.83	4.51	-5137	13716	13432	13216	12932	12716	13325	12825	89	3940	500	9200	10	1	17810033	2326	4.35	0.85	12	0.38	3003.00	15323.00	35150	20230904	-62.84	12960	20240723	0.77	24450	-46.58	20240223	12960	0.77	20240723	35150	-62.84	20230904	12960	0.77	20240723	4.20	N	083310	500	89 억	803358	N	N	5	N	N
54	20240723	120646	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13000	-150	5	-1.14	759129330	57770	38.46	13190	13430	12960	17090	9210	13150	13140.55	4.51	-5506	13716	13432	13216	12932	12716	13325	12825	89	3940	500	9200	10	1	17810033	2315	4.33	0.85	12	0.32	3003.00	15323.00	35150	20230904	-63.02	12960	20240723	0.31	24450	-46.83	20240223	12960	0.31	20240723	35150	-63.02	20230904	12960	0.31	20240723	4.20	N	083310	500	89 억	803358	N	N	5	N	N
55	20240723	110649	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13100	-50	5	-0.38	651030530	49465	32.93	13190	13430	12960	17090	9210	13150	13161.44	4.51	-6382	13716	13432	13216	12932	12716	13325	12825	89	3940	500	9200	10	1	17810033	2333	4.36	0.85	12	0.28	3003.00	15323.00	35150	20230904	-62.73	12960	20240723	1.08	24450	-46.42	20240223	12960	1.08	20240723	35150	-62.73	20230904	12960	1.08	20240723	4.20	N	083310	500	89 억	803358	N	N	5	N	N
56	20240723	100646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13110	-40	5	-0.30	380066540	28663	19.08	13190	13430	13090	17090	9210	13150	13259.83	4.51	-5505	13716	13432	13216	12932	12716	13325	12825	89	3940	500	9200	10	1	17810033	2335	4.37	0.86	12	0.16	3003.00	15323.00	35150	20230904	-62.70	13000	20240722	0.85	24450	-46.38	20240223	13000	0.85	20240722	35150	-62.70	20230904	13000	0.85	20240722	4.20	N	083310	500	89 억	803358	N	N	5	N	N
57	20240723	090649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13390	240	2	1.83	93544060	7010	4.67	13190	13430	13190	17090	9210	13150	13344.37	4.51	1326	13716	13432	13216	12932	12716	13325	12825	89	3940	500	9200	10	1	17810033	2385	4.46	0.87	12	0.04	3003.00	15323.00	35150	20230904	-61.91	13000	20240722	3.00	24450	-45.24	20240223	13000	3.00	20240722	35150	-61.91	20230904	13000	3.00	20240722	4.20	N	083310	500	89 억	803358	N	N	5	N	N
58	20240722	160639	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13150	-400	5	-2.95	1972298710	149724	126.63	13500	13500	13000	17610	9490	13550	13172.93	4.30	31084	13930	13740	13610	13420	13290	13675	13355	89	4060	500	9480	10	1	17810033	2342	4.38	0.86	12	0.84	3003.00	15323.00	35150	20230904	-62.59	13000	20240722	1.15	24450	-46.22	20240223	13000	1.15	20240722	35150	-62.59	20230904	13000	1.15	20240722	4.29	N	083310	500	89 억	765654	N	N	5	N	N
59	20240722	150645	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13140	-410	5	-3.03	1854839850	140796	119.08	13500	13500	13000	17610	9490	13550	13173.95	4.30	28437	13930	13740	13610	13420	13290	13675	13355	89	4060	500	9480	10	1	17810033	2340	4.38	0.86	12	0.79	3003.00	15323.00	35150	20230904	-62.62	13000	20240722	1.08	24450	-46.26	20240223	13000	1.08	20240722	35150	-62.62	20230904	13000	1.08	20240722	4.29	N	083310	500	89 억	765654	N	N	2	N	N
60	20240722	140646	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13130	-420	5	-3.10	1626919350	123408	104.37	13500	13500	13000	17610	9490	13550	13183.26	4.30	22182	13930	13740	13610	13420	13290	13675	13355	89	4060	500	9480	10	1	17810033	2338	4.37	0.86	12	0.69	3003.00	15323.00	35150	20230904	-62.65	13000	20240722	1.00	24450	-46.30	20240223	13000	1.00	20240722	35150	-62.65	20230904	13000	1.00	20240722	4.29	N	083310	500	89 억	765654	N	N	2	N	N
61	20240722	130644	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13190	-360	5	-2.66	1497039490	113539	96.02	13500	13500	13000	17610	9490	13550	13185.24	4.30	17152	13930	13740	13610	13420	13290	13675	13355	89	4060	500	9480	10	1	17810033	2349	4.39	0.86	12	0.64	3003.00	15323.00	35150	20230904	-62.48	13000	20240722	1.46	24450	-46.05	20240223	13000	1.46	20240722	35150	-62.48	20230904	13000	1.46	20240722	4.29	N	083310	500	89 억	765654	N	N	2	N	N
62	20240722	120645	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13140	-410	5	-3.03	1358450660	102998	87.11	13500	13500	13000	17610	9490	13550	13189.10	4.30	12840	13930	13740	13610	13420	13290	13675	13355	89	4060	500	9480	10	1	17810033	2340	4.38	0.86	12	0.58	3003.00	15323.00	35150	20230904	-62.62	13000	20240722	1.08	24450	-46.26	20240223	13000	1.08	20240722	35150	-62.62	20230904	13000	1.08	20240722	4.29	N	083310	500	89 억	765654	N	N	2	N	N
63	20240722	110640	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13190	-360	5	-2.66	1184470530	89772	75.92	13500	13500	13000	17610	9490	13550	13194.21	4.30	10922	13930	13740	13610	13420	13290	13675	13355	89	4060	500	9480	10	1	17810033	2349	4.39	0.86	12	0.50	3003.00	15323.00	35150	20230904	-62.48	13000	20240722	1.46	24450	-46.05	20240223	13000	1.46	20240722	35150	-62.48	20230904	13000	1.46	20240722	4.29	N	083310	500	89 억	765654	N	N	2	N	N
64	20240722	100644	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13180	-370	5	-2.73	690335080	52096	44.06	13500	13500	13090	17610	9490	13550	13251.21	4.30	1454	13930	13740	13610	13420	13290	13675	13355	89	4060	500	9480	10	1	17810033	2347	4.39	0.86	12	0.29	3003.00	15323.00	35150	20230904	-62.50	13090	20240722	0.69	24450	-46.09	20240223	13090	0.69	20240722	35150	-62.50	20230904	13090	0.69	20240722	4.29	N	083310	500	89 억	765654	N	N	2	N	N
65	20240722	090643	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13480	-70	5	-0.52	108686180	8098	6.85	13500	13500	13340	17610	9490	13550	13421.36	4.30	-2541	13930	13740	13610	13420	13290	13675	13355	89	4060	500	9480	10	1	17810033	2401	4.49	0.88	12	0.05	3003.00	15323.00	35150	20230904	-61.65	13340	20240722	1.05	24450	-44.87	20240223	13340	1.05	20240722	35150	-61.65	20230904	13340	1.05	20240722	4.29	N	083310	500	89 억	765654	N	N	2	N	N
66	20240719	160629	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13550	-250	5	-1.81	1574172480	116105	71.93	13700	13800	13480	17940	9660	13800	13558.18	4.20	17412	14153	13976	13773	13596	13393	13875	13495	89	4140	500	9660	10	1	17810033	2413	4.51	0.88	12	0.65	3003.00	15323.00	35150	20230904	-61.45	13480	20240719	0.52	24450	-44.58	20240223	13480	0.52	20240719	35150	-61.45	20230904	13480	0.52	20240719	4.29	N	083310	500	89 억	748226	N	N	2	N	N
67	20240719	150635	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13530	-270	5	-1.96	1439670710	106167	65.78	13700	13800	13480	17940	9660	13800	13560.44	4.20	17342	14153	13976	13773	13596	13393	13875	13495	89	4140	500	9660	10	1	17810033	2410	4.51	0.88	12	0.60	3003.00	15323.00	35150	20230904	-61.51	13480	20240719	0.37	24450	-44.66	20240223	13480	0.37	20240719	35150	-61.51	20230904	13480	0.37	20240719	4.29	N	083310	500	89 억	748226	N	N	2	N	N
68	20240719	140638	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13540	-260	5	-1.88	1311380490	96702	59.91	13700	13800	13480	17940	9660	13800	13561.05	4.20	15752	14153	13976	13773	13596	13393	13875	13495	89	4140	500	9660	10	1	17810033	2411	4.51	0.88	12	0.54	3003.00	15323.00	35150	20230904	-61.48	13480	20240719	0.45	24450	-44.62	20240223	13480	0.45	20240719	35150	-61.48	20230904	13480	0.45	20240719	4.29	N	083310	500	89 억	748226	N	N	2	N	N
69	20240719	130630	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13510	-290	5	-2.10	1237450600	91239	56.53	13700	13800	13480	17940	9660	13800	13562.74	4.20	15401	14153	13976	13773	13596	13393	13875	13495	89	4140	500	9660	10	1	17810033	2406	4.50	0.88	12	0.51	3003.00	15323.00	35150	20230904	-61.56	13480	20240719	0.22	24450	-44.74	20240223	13480	0.22	20240719	35150	-61.56	20230904	13480	0.22	20240719	4.29	N	083310	500	89 억	748226	N	N	2	N	N
70	20240719	120630	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13520	-280	5	-2.03	1133808370	83572	51.78	13700	13800	13480	17940	9660	13800	13566.84	4.20	14082	14153	13976	13773	13596	13393	13875	13495	89	4140	500	9660	10	1	17810033	2408	4.50	0.88	12	0.47	3003.00	15323.00	35150	20230904	-61.54	13480	20240719	0.30	24450	-44.70	20240223	13480	0.30	20240719	35150	-61.54	20230904	13480	0.30	20240719	4.29	N	083310	500	89 억	748226	N	N	2	N	N
71	20240719	110635	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13500	-300	5	-2.17	952029280	70116	43.44	13700	13800	13480	17940	9660	13800	13577.92	4.20	9775	14153	13976	13773	13596	13393	13875	13495	89	4140	500	9660	10	1	17810033	2404	4.50	0.88	12	0.39	3003.00	15323.00	35150	20230904	-61.59	13480	20240719	0.15	24450	-44.79	20240223	13480	0.15	20240719	35150	-61.59	20230904	13480	0.15	20240719	4.29	N	083310	500	89 억	748226	N	N	2	N	N
72	20240719	100539	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13580	-220	5	-1.59	469315580	34439	21.34	13700	13800	13540	17940	9660	13800	13627.45	4.20	4976	14153	13976	13773	13596	13393	13875	13495	89	4140	500	9660	10	1	17810033	2419	4.52	0.89	12	0.19	3003.00	15323.00	35150	20230904	-61.37	13540	20240719	0.30	24450	-44.46	20240223	13540	0.30	20240719	35150	-61.37	20230904	13540	0.30	20240719	4.29	N	083310	500	89 억	748226	N	N	2	N	N
73	20240719	090643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13650	-150	5	-1.09	67434500	4927	3.05	13700	13800	13640	17940	9660	13800	13686.73	4.20	-761	14153	13976	13773	13596	13393	13875	13495	89	4140	500	9660	10	1	17810033	2431	4.55	0.89	12	0.03	3003.00	15323.00	35150	20230904	-61.17	13570	20240718	0.59	24450	-44.17	20240223	13570	0.59	20240718	35150	-61.17	20230904	13570	0.59	20240718	4.29	N	083310	500	89 억	748226	N	N	2	N	N
74	20240718	160622	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13800	-210	5	-1.50	2202335690	160966	132.58	13940	13950	13570	18210	9810	14010	13681.84	4.02	32190	14743	14376	14193	13826	13643	14285	13735	89	4200	500	9800	10	1	17810033	2458	4.60	0.90	12	0.90	3003.00	15323.00	35150	20230904	-60.74	13570	20240718	1.69	24450	-43.56	20240223	13570	1.69	20240718	35150	-60.74	20230904	13570	1.69	20240718	4.32	N	083310	500	89 억	715561	N	N	2	N	N
75	20240718	150631	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13750	-260	5	-1.86	2093772230	153083	126.08	13940	13950	13570	18210	9810	14010	13677.31	4.02	28251	14743	14376	14193	13826	13643	14285	13735	89	4200	500	9800	10	1	17810033	2449	4.58	0.90	12	0.86	3003.00	15323.00	35150	20230904	-60.88	13570	20240718	1.33	24450	-43.76	20240223	13570	1.33	20240718	35150	-60.88	20230904	13570	1.33	20240718	4.32	N	083310	500	89 억	715561	N	N	7	N	N
76	20240718	140625	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13680	-330	5	-2.36	1804262260	132044	108.76	13940	13950	13570	18210	9810	14010	13664.03	4.02	24654	14743	14376	14193	13826	13643	14285	13735	89	4200	500	9800	10	1	17810033	2436	4.56	0.89	12	0.74	3003.00	15323.00	35150	20230904	-61.08	13570	20240718	0.81	24450	-44.05	20240223	13570	0.81	20240718	35150	-61.08	20230904	13570	0.81	20240718	4.32	N	083310	500	89 억	715561	N	N	7	N	N
77	20240718	130627	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13660	-350	5	-2.50	1588220630	116247	95.75	13940	13950	13570	18210	9810	14010	13662.39	4.02	23279	14743	14376	14193	13826	13643	14285	13735	89	4200	500	9800	10	1	17810033	2433	4.55	0.89	12	0.65	3003.00	15323.00	35150	20230904	-61.14	13570	20240718	0.66	24450	-44.13	20240223	13570	0.66	20240718	35150	-61.14	20230904	13570	0.66	20240718	4.32	N	083310	500	89 억	715561	N	N	7	N	N
78	20240718	120628	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13640	-370	5	-2.64	1487081650	108837	89.64	13940	13950	13570	18210	9810	14010	13663.30	4.02	21108	14743	14376	14193	13826	13643	14285	13735	89	4200	500	9800	10	1	17810033	2429	4.54	0.89	12	0.61	3003.00	15323.00	35150	20230904	-61.19	13570	20240718	0.52	24450	-44.21	20240223	13570	0.52	20240718	35150	-61.19	20230904	13570	0.52	20240718	4.32	N	083310	500	89 억	715561	N	N	7	N	N
79	20240718	110630	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13670	-340	5	-2.43	1140181480	83337	68.64	13940	13950	13570	18210	9810	14010	13681.48	4.02	19700	14743	14376	14193	13826	13643	14285	13735	89	4200	500	9800	10	1	17810033	2435	4.55	0.89	12	0.47	3003.00	15323.00	35150	20230904	-61.11	13570	20240718	0.74	24450	-44.09	20240223	13570	0.74	20240718	35150	-61.11	20230904	13570	0.74	20240718	4.32	N	083310	500	89 억	715561	N	N	7	N	N
80	20240718	100633	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13760	-250	5	-1.78	813180980	59457	48.97	13940	13950	13570	18210	9810	14010	13676.65	4.02	12122	14743	14376	14193	13826	13643	14285	13735	89	4200	500	9800	10	1	17810033	2451	4.58	0.90	12	0.33	3003.00	15323.00	35150	20230904	-60.85	13570	20240718	1.40	24450	-43.72	20240223	13570	1.40	20240718	35150	-60.85	20230904	13570	1.40	20240718	4.32	N	083310	500	89 억	715561	N	N	7	N	N
81	20240718	090632	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13680	-330	5	-2.36	213546910	15538	12.80	13940	13950	13610	18210	9810	14010	13743.10	4.02	682	14743	14376	14193	13826	13643	14285	13735	89	4200	500	9800	10	1	17810033	2436	4.56	0.89	12	0.09	3003.00	15323.00	35150	20230904	-61.08	13610	20240718	0.51	24450	-44.05	20240223	13610	0.51	20240718	35150	-61.08	20230904	13610	0.51	20240718	4.32	N	083310	500	89 억	715561	N	N	7	N	N
82	20240717	160658	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14010	-430	5	-2.98	1704022760	119979	158.08	14560	14560	14010	18770	10110	14440	14203.84	4.16	-24971	14693	14566	14463	14336	14233	14515	14285	89	4330	500	10100	10	1	17810033	2495	4.67	0.91	12	0.67	3003.00	15323.00	35150	20230904	-60.14	14010	20240717	0.00	24450	-42.70	20240223	14010	0.00	20240717	35150	-60.14	20230904	14010	0.00	20240717	4.35	N	083310	500	89 억	740520	N	N	7	N	N
83	20240717	150702	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14040	-400	5	-2.77	1565972940	110134	145.11	14560	14560	14010	18770	10110	14440	14218.80	4.16	-24597	14693	14566	14463	14336	14233	14515	14285	89	4330	500	10100	10	1	17810033	2501	4.68	0.92	12	0.62	3003.00	15323.00	35150	20230904	-60.06	14010	20240717	0.21	24450	-42.58	20240223	14010	0.21	20240717	35150	-60.06	20230904	14010	0.21	20240717	4.35	N	083310	500	89 억	740520	N	N	3	N	N
84	20240717	140659	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14150	-290	5	-2.01	1164851190	81671	107.61	14560	14560	14110	18770	10110	14440	14262.73	4.16	-20938	14693	14566	14463	14336	14233	14515	14285	89	4330	500	10100	10	1	17810033	2520	4.71	0.92	12	0.46	3003.00	15323.00	35150	20230904	-59.74	14110	20240717	0.28	24450	-42.13	20240223	14110	0.28	20240717	35150	-59.74	20230904	14110	0.28	20240717	4.35	N	083310	500	89 억	740520	N	N	3	N	N
85	20240717	130658	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14200	-240	5	-1.66	956198570	66923	88.18	14560	14560	14160	18770	10110	14440	14288.04	4.16	-20278	14693	14566	14463	14336	14233	14515	14285	89	4330	500	10100	10	1	17810033	2529	4.73	0.93	12	0.38	3003.00	15323.00	35150	20230904	-59.60	14160	20240717	0.28	24450	-41.92	20240223	14160	0.28	20240717	35150	-59.60	20230904	14160	0.28	20240717	4.35	N	083310	500	89 억	740520	N	N	3	N	N
86	20240717	120658	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14200	-240	5	-1.66	867862980	60703	79.98	14560	14560	14180	18770	10110	14440	14296.87	4.16	-20147	14693	14566	14463	14336	14233	14515	14285	89	4330	500	10100	10	1	17810033	2529	4.73	0.93	12	0.34	3003.00	15323.00	35150	20230904	-59.60	14180	20240717	0.14	24450	-41.92	20240223	14180	0.14	20240717	35150	-59.60	20230904	14180	0.14	20240717	4.35	N	083310	500	89 억	740520	N	N	3	N	N
87	20240717	110658	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14240	-200	5	-1.39	787739530	55063	72.55	14560	14560	14180	18770	10110	14440	14306.15	4.16	-20294	14693	14566	14463	14336	14233	14515	14285	89	4330	500	10100	10	1	17810033	2536	4.74	0.93	12	0.31	3003.00	15323.00	35150	20230904	-59.49	14180	20240717	0.42	24450	-41.76	20240223	14180	0.42	20240717	35150	-59.49	20230904	14180	0.42	20240717	4.35	N	083310	500	89 억	740520	N	N	3	N	N
88	20240717	100658	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14300	-140	5	-0.97	416735560	28993	38.20	14560	14560	14280	18770	10110	14440	14373.66	4.16	-16598	14693	14566	14463	14336	14233	14515	14285	89	4330	500	10100	10	1	17810033	2547	4.76	0.93	12	0.16	3003.00	15323.00	35150	20230904	-59.32	14280	20240717	0.14	24450	-41.51	20240223	14280	0.14	20240717	35150	-59.32	20230904	14280	0.14	20240717	4.35	N	083310	500	89 억	740520	N	N	3	N	N
89	20240717	090540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14440	0	3	0.00	55242110	3822	5.04	14560	14560	14420	18770	10110	14440	14453.72	4.16	-2844	14693	14566	14463	14336	14233	14515	14285	89	4330	500	10100	10	1	17810033	2572	4.81	0.94	12	0.02	3003.00	15323.00	35150	20230904	-58.92	14360	20240716	0.56	24450	-40.94	20240223	14360	0.56	20240716	35150	-58.92	20230904	14360	0.56	20240716	4.35	N	083310	500	89 억	740520	N	N	3	N	N
90	20240716	160659	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14440	-130	5	-0.89	1090454660	75604	121.95	14570	14590	14360	18940	10200	14570	14423.17	4.12	6685	14816	14692	14566	14442	14316	14755	14505	89	4370	500	10190	10	1	17810033	2572	4.81	0.94	12	0.42	3003.00	15323.00	35150	20230904	-58.92	14360	20240716	0.56	24450	-40.94	20240223	14360	0.56	20240716	35150	-58.92	20230904	14360	0.56	20240716	4.33	N	083310	500	89 억	733835	N	N	3	N	N
91	20240716	150706	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14420	-150	5	-1.03	941594170	65279	105.30	14570	14590	14360	18940	10200	14570	14424.11	4.12	2593	14816	14692	14566	14442	14316	14755	14505	89	4370	500	10190	10	1	17810033	2568	4.80	0.94	12	0.37	3003.00	15323.00	35150	20230904	-58.98	14360	20240716	0.42	24450	-41.02	20240223	14360	0.42	20240716	35150	-58.98	20230904	14360	0.42	20240716	4.33	N	083310	500	89 억	733835	N	N	2	N	N
92	20240716	140704	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14450	-120	5	-0.82	833123270	57760	93.17	14570	14590	14360	18940	10200	14570	14423.83	4.12	-903	14816	14692	14566	14442	14316	14755	14505	89	4370	500	10190	10	1	17810033	2574	4.81	0.94	12	0.32	3003.00	15323.00	35150	20230904	-58.89	14360	20240716	0.63	24450	-40.90	20240223	14360	0.63	20240716	35150	-58.89	20230904	14360	0.63	20240716	4.33	N	083310	500	89 억	733835	N	N	2	N	N
93	20240716	130704	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14450	-120	5	-0.82	720717740	49966	80.60	14570	14590	14360	18940	10200	14570	14424.10	4.12	-3830	14816	14692	14566	14442	14316	14755	14505	89	4370	500	10190	10	1	17810033	2574	4.81	0.94	12	0.28	3003.00	15323.00	35150	20230904	-58.89	14360	20240716	0.63	24450	-40.90	20240223	14360	0.63	20240716	35150	-58.89	20230904	14360	0.63	20240716	4.33	N	083310	500	89 억	733835	N	N	2	N	N
94	20240716	120702	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14480	-90	5	-0.62	659381850	45727	73.76	14570	14590	14360	18940	10200	14570	14419.90	4.12	-2553	14816	14692	14566	14442	14316	14755	14505	89	4370	500	10190	10	1	17810033	2579	4.82	0.94	12	0.26	3003.00	15323.00	35150	20230904	-58.81	14360	20240716	0.84	24450	-40.78	20240223	14360	0.84	20240716	35150	-58.81	20230904	14360	0.84	20240716	4.33	N	083310	500	89 억	733835	N	N	2	N	N
95	20240716	110702	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14390	-180	5	-1.24	471717830	32696	52.74	14570	14590	14360	18940	10200	14570	14427.30	4.12	-7524	14816	14692	14566	14442	14316	14755	14505	89	4370	500	10190	10	1	17810033	2563	4.79	0.94	12	0.18	3003.00	15323.00	35150	20230904	-59.06	14360	20240716	0.21	24450	-41.15	20240223	14360	0.21	20240716	35150	-59.06	20230904	14360	0.21	20240716	4.33	N	083310	500	89 억	733835	N	N	2	N	N
96	20240716	100704	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14400	-170	5	-1.17	264895840	18319	29.55	14570	14590	14390	18940	10200	14570	14460.05	4.12	-7908	14816	14692	14566	14442	14316	14755	14505	89	4370	500	10190	10	1	17810033	2565	4.80	0.94	12	0.10	3003.00	15323.00	35150	20230904	-59.03	14390	20240716	0.07	24450	-41.10	20240223	14390	0.07	20240716	35150	-59.03	20230904	14390	0.07	20240716	4.33	N	083310	500	89 억	733835	N	N	2	N	N
97	20240716	090701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14580	10	2	0.07	18094680	1242	2.00	14570	14590	14510	18940	10200	14570	14568.97	4.12	-781	14816	14692	14566	14442	14316	14755	14505	89	4370	500	10190	10	1	17810033	2597	4.86	0.95	12	0.01	3003.00	15323.00	35150	20230904	-58.52	14440	20240715	0.97	24450	-40.37	20240223	14440	0.97	20240715	35150	-58.52	20230904	14440	0.97	20240715	4.33	N	083310	500	89 억	733835	N	N	2	N	N
98	20240715	160652	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14570	10	2	0.07	900849250	61876	57.29	14520	14690	14440	18920	10200	14560	14558.92	4.09	5772	15093	14826	14693	14426	14293	14760	14360	89	4360	500	10190	10	1	17810033	2595	4.85	0.95	12	0.35	3003.00	15323.00	35150	20230904	-58.55	14440	20240715	0.90	24450	-40.41	20240223	14440	0.90	20240715	35150	-58.55	20230904	14440	0.90	20240715	4.33	N	083310	500	89 억	728104	N	N	2	N	N
99	20240715	150657	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14600	40	2	0.27	835362500	57381	53.12	14520	14690	14440	18920	10200	14560	14558.17	4.09	4559	15093	14826	14693	14426	14293	14760	14360	89	4360	500	10190	10	1	17810033	2600	4.86	0.95	12	0.32	3003.00	15323.00	35150	20230904	-58.46	14440	20240715	1.11	24450	-40.29	20240223	14440	1.11	20240715	35150	-58.46	20230904	14440	1.11	20240715	4.33	N	083310	500	89 억	728104	N	N	1	N	N
100	20240715	140655	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14600	40	2	0.27	709047980	48725	45.11	14520	14690	14440	18920	10200	14560	14552.04	4.09	629	15093	14826	14693	14426	14293	14760	14360	89	4360	500	10190	10	1	17810033	2600	4.86	0.95	12	0.27	3003.00	15323.00	35150	20230904	-58.46	14440	20240715	1.11	24450	-40.29	20240223	14440	1.11	20240715	35150	-58.46	20230904	14440	1.11	20240715	4.33	N	083310	500	89 억	728104	N	N	1	N	N
101	20240715	130656	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14630	70	2	0.48	656965140	45157	41.81	14520	14690	14440	18920	10200	14560	14548.47	4.09	491	15093	14826	14693	14426	14293	14760	14360	89	4360	500	10190	10	1	17810033	2606	4.87	0.95	12	0.25	3003.00	15323.00	35150	20230904	-58.38	14440	20240715	1.32	24450	-40.16	20240223	14440	1.32	20240715	35150	-58.38	20230904	14440	1.32	20240715	4.33	N	083310	500	89 억	728104	N	N	1	N	N
102	20240715	120655	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14560	0	3	0.00	596853460	41039	37.99	14520	14690	14440	18920	10200	14560	14543.57	4.09	113	15093	14826	14693	14426	14293	14760	14360	89	4360	500	10190	10	1	17810033	2593	4.85	0.95	12	0.23	3003.00	15323.00	35150	20230904	-58.58	14440	20240715	0.83	24450	-40.45	20240223	14440	0.83	20240715	35150	-58.58	20230904	14440	0.83	20240715	4.33	N	083310	500	89 억	728104	N	N	1	N	N
103	20240715	110655	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14550	-10	5	-0.07	473525970	32531	30.12	14520	14690	14440	18920	10200	14560	14556.15	4.09	-550	15093	14826	14693	14426	14293	14760	14360	89	4360	500	10190	10	1	17810033	2591	4.85	0.95	12	0.18	3003.00	15323.00	35150	20230904	-58.61	14440	20240715	0.76	24450	-40.49	20240223	14440	0.76	20240715	35150	-58.61	20230904	14440	0.76	20240715	4.33	N	083310	500	89 억	728104	N	N	1	N	N
104	20240715	100655	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14590	30	2	0.21	381245550	26176	24.23	14520	14690	14440	18920	10200	14560	14564.70	4.09	-720	15093	14826	14693	14426	14293	14760	14360	89	4360	500	10190	10	1	17810033	2598	4.86	0.95	12	0.15	3003.00	15323.00	35150	20230904	-58.49	14440	20240715	1.04	24450	-40.33	20240223	14440	1.04	20240715	35150	-58.49	20230904	14440	1.04	20240715	4.33	N	083310	500	89 억	728104	N	N	1	N	N
105	20240715	090656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14560	0	3	0.00	40209030	2759	2.55	14520	14690	14520	18920	10200	14560	14573.77	4.09	557	15093	14826	14693	14426	14293	14760	14360	89	4360	500	10190	10	1	17810033	2593	4.85	0.95	12	0.02	3003.00	15323.00	35150	20230904	-58.58	14510	20240703	0.34	24450	-40.45	20240223	14510	0.34	20240703	35150	-58.58	20230904	14510	0.34	20240703	4.33	N	083310	500	89 억	728104	N	N	1	N	N
106	20240712	160650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14560	-370	5	-2.48	1536111440	104682	168.99	14850	14960	14560	19400	10460	14930	14675.14	4.21	-21377	15383	15156	15023	14796	14663	15090	14730	89	4470	500	10450	10	1	17810033	2593	4.85	0.95	12	0.59	3003.00	15323.00	35150	20230904	-58.58	14510	20240703	0.34	24450	-40.45	20240223	14510	0.34	20240703	35150	-58.58	20230904	14510	0.34	20240703	4.36	N	083310	500	89 억	749436	N	N	1	N	N
107	20240712	150655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14590	-340	5	-2.28	1334169180	90823	146.61	14850	14960	14580	19400	10460	14930	14689.77	4.21	-20109	15383	15156	15023	14796	14663	15090	14730	89	4470	500	10450	10	1	17810033	2598	4.86	0.95	12	0.51	3003.00	15323.00	35150	20230904	-58.49	14510	20240703	0.55	24450	-40.33	20240223	14510	0.55	20240703	35150	-58.49	20230904	14510	0.55	20240703	4.36	N	083310	500	89 억	749436	N	N	15	N	N
108	20240712	140658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14650	-280	5	-1.88	925018540	62850	101.46	14850	14960	14620	19400	10460	14930	14717.88	4.21	-14844	15383	15156	15023	14796	14663	15090	14730	89	4470	500	10450	10	1	17810033	2609	4.88	0.96	12	0.35	3003.00	15323.00	35150	20230904	-58.32	14510	20240703	0.96	24450	-40.08	20240223	14510	0.96	20240703	35150	-58.32	20230904	14510	0.96	20240703	4.36	N	083310	500	89 억	749436	N	N	15	N	N
109	20240712	130652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14670	-260	5	-1.74	814116570	55282	89.24	14850	14960	14620	19400	10460	14930	14726.61	4.21	-12370	15383	15156	15023	14796	14663	15090	14730	89	4470	500	10450	10	1	17810033	2613	4.89	0.96	12	0.31	3003.00	15323.00	35150	20230904	-58.26	14510	20240703	1.10	24450	-40.00	20240223	14510	1.10	20240703	35150	-58.26	20230904	14510	1.10	20240703	4.36	N	083310	500	89 억	749436	N	N	15	N	N
110	20240712	120654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14650	-280	5	-1.88	779361860	52910	85.41	14850	14960	14620	19400	10460	14930	14729.95	4.21	-12091	15383	15156	15023	14796	14663	15090	14730	89	4470	500	10450	10	1	17810033	2609	4.88	0.96	12	0.30	3003.00	15323.00	35150	20230904	-58.32	14510	20240703	0.96	24450	-40.08	20240223	14510	0.96	20240703	35150	-58.32	20230904	14510	0.96	20240703	4.36	N	083310	500	89 억	749436	N	N	15	N	N
111	20240712	110651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14700	-230	5	-1.54	625086630	42384	68.42	14850	14960	14640	19400	10460	14930	14748.17	4.21	-8857	15383	15156	15023	14796	14663	15090	14730	89	4470	500	10450	10	1	17810033	2618	4.90	0.96	12	0.24	3003.00	15323.00	35150	20230904	-58.18	14510	20240703	1.31	24450	-39.88	20240223	14510	1.31	20240703	35150	-58.18	20230904	14510	1.31	20240703	4.36	N	083310	500	89 억	749436	N	N	15	N	N
112	20240712	100653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14740	-190	5	-1.27	532626450	36097	58.27	14850	14960	14640	19400	10460	14930	14755.42	4.21	-8455	15383	15156	15023	14796	14663	15090	14730	89	4470	500	10450	10	1	17810033	2625	4.91	0.96	12	0.20	3003.00	15323.00	35150	20230904	-58.07	14510	20240703	1.59	24450	-39.71	20240223	14510	1.59	20240703	35150	-58.07	20230904	14510	1.59	20240703	4.36	N	083310	500	89 억	749436	N	N	15	N	N
113	20240712	090650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14830	-100	5	-0.67	30634670	2063	3.33	14850	14960	14820	19400	10460	14930	14849.57	4.21	-505	15383	15156	15023	14796	14663	15090	14730	89	4470	500	10450	10	1	17810033	2641	4.94	0.97	12	0.01	3003.00	15323.00	35150	20230904	-57.81	14510	20240703	2.21	24450	-39.35	20240223	14510	2.21	20240703	35150	-57.81	20230904	14510	2.21	20240703	4.36	N	083310	500	89 억	749436	N	N	15	N	N
114	20240711	160647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14930	-80	5	-0.53	926980630	61688	100.99	15040	15250	14890	19510	10510	15010	15026.97	4.23	-4576	15230	15120	15040	14930	14850	15080	14890	89	4500	500	10500	10	1	17810033	2659	4.97	0.97	12	0.35	3003.00	15323.00	35150	20230904	-57.52	14510	20240703	2.89	24450	-38.94	20240223	14510	2.89	20240703	35150	-57.52	20230904	14510	2.89	20240703	4.34	N	083310	500	89 억	754006	N	N	15	N	N
115	20240711	150653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14930	-80	5	-0.53	820351250	54540	89.29	15040	15250	14930	19510	10510	15010	15041.28	4.23	-3855	15230	15120	15040	14930	14850	15080	14890	89	4500	500	10500	10	1	17810033	2659	4.97	0.97	12	0.31	3003.00	15323.00	35150	20230904	-57.52	14510	20240703	2.89	24450	-38.94	20240223	14510	2.89	20240703	35150	-57.52	20230904	14510	2.89	20240703	4.34	N	083310	500	89 억	754006	N	N	7	N	N
116	20240711	140652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15010	0	3	0.00	632784900	42006	68.77	15040	15250	14970	19510	10510	15010	15064.16	4.23	1484	15230	15120	15040	14930	14850	15080	14890	89	4500	500	10500	10	1	17810033	2673	5.00	0.98	12	0.24	3003.00	15323.00	35150	20230904	-57.30	14510	20240703	3.45	24450	-38.61	20240223	14510	3.45	20240703	35150	-57.30	20230904	14510	3.45	20240703	4.34	N	083310	500	89 억	754006	N	N	7	N	N
117	20240711	130650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14980	-30	5	-0.20	575612200	38190	62.52	15040	15250	14970	19510	10510	15010	15072.33	4.23	1733	15230	15120	15040	14930	14850	15080	14890	89	4500	500	10500	10	1	17810033	2668	4.99	0.98	12	0.21	3003.00	15323.00	35150	20230904	-57.38	14510	20240703	3.24	24450	-38.73	20240223	14510	3.24	20240703	35150	-57.38	20230904	14510	3.24	20240703	4.34	N	083310	500	89 억	754006	N	N	7	N	N
118	20240711	120650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15010	0	3	0.00	440914530	29206	47.81	15040	15250	15000	19510	10510	15010	15096.71	4.23	1411	15230	15120	15040	14930	14850	15080	14890	89	4500	500	10500	10	1	17810033	2673	5.00	0.98	12	0.16	3003.00	15323.00	35150	20230904	-57.30	14510	20240703	3.45	24450	-38.61	20240223	14510	3.45	20240703	35150	-57.30	20230904	14510	3.45	20240703	4.34	N	083310	500	89 억	754006	N	N	7	N	N
119	20240711	110648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15090	80	2	0.53	266292750	17586	28.79	15040	15250	15040	19510	10510	15010	15142.31	4.23	3723	15230	15120	15040	14930	14850	15080	14890	89	4500	500	10500	10	1	17810033	2688	5.02	0.98	12	0.10	3003.00	15323.00	35150	20230904	-57.07	14510	20240703	4.00	24450	-38.28	20240223	14510	4.00	20240703	35150	-57.07	20230904	14510	4.00	20240703	4.34	N	083310	500	89 억	754006	N	N	7	N	N
120	20240711	100649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15110	100	2	0.67	193431150	12766	20.90	15040	15250	15040	19510	10510	15010	15152.06	4.23	3653	15230	15120	15040	14930	14850	15080	14890	89	4500	500	10500	10	1	17810033	2691	5.03	0.99	12	0.07	3003.00	15323.00	35150	20230904	-57.01	14510	20240703	4.14	24450	-38.20	20240223	14510	4.14	20240703	35150	-57.01	20230904	14510	4.14	20240703	4.34	N	083310	500	89 억	754006	N	N	7	N	N
121	20240711	090647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15150	140	2	0.93	36256190	2401	3.93	15040	15150	15040	19510	10510	15010	15100.45	4.23	1496	15230	15120	15040	14930	14850	15080	14890	89	4500	500	10500	10	1	17810033	2698	5.04	0.99	12	0.01	3003.00	15323.00	35150	20230904	-56.90	14510	20240703	4.41	24450	-38.04	20240223	14510	4.41	20240703	35150	-56.90	20230904	14510	4.41	20240703	4.34	N	083310	500	89 억	754006	N	N	7	N	N
122	20240710	160647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15010	-120	5	-0.79	892460050	59380	94.66	15140	15150	14960	19660	10600	15130	15029.68	4.29	-9889	15383	15256	15173	15046	14963	15320	15110	89	4530	500	10590	10	1	17810033	2673	5.00	0.98	12	0.33	3003.00	15323.00	35150	20230904	-57.30	14510	20240703	3.45	24450	-38.61	20240223	14510	3.45	20240703	35150	-57.30	20230904	14510	3.45	20240703	4.36	N	083310	500	89 억	763896	N	N	7	N	N
123	20240710	150649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15050	-80	5	-0.53	834859470	55546	88.55	15140	15150	14960	19660	10600	15130	15030.06	4.29	-10063	15383	15256	15173	15046	14963	15320	15110	89	4530	500	10590	10	1	17810033	2680	5.01	0.98	12	0.31	3003.00	15323.00	35150	20230904	-57.18	14510	20240703	3.72	24450	-38.45	20240223	14510	3.72	20240703	35150	-57.18	20230904	14510	3.72	20240703	4.36	N	083310	500	89 억	763896	N	N	9	N	N
124	20240710	140647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15040	-90	5	-0.59	746447270	49668	79.18	15140	15150	14960	19660	10600	15130	15028.74	4.29	-9873	15383	15256	15173	15046	14963	15320	15110	89	4530	500	10590	10	1	17810033	2679	5.01	0.98	12	0.28	3003.00	15323.00	35150	20230904	-57.21	14510	20240703	3.65	24450	-38.49	20240223	14510	3.65	20240703	35150	-57.21	20230904	14510	3.65	20240703	4.36	N	083310	500	89 억	763896	N	N	9	N	N
125	20240710	130647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15010	-120	5	-0.79	648086590	43117	68.73	15140	15150	14960	19660	10600	15130	15030.88	4.29	-9279	15383	15256	15173	15046	14963	15320	15110	89	4530	500	10590	10	1	17810033	2673	5.00	0.98	12	0.24	3003.00	15323.00	35150	20230904	-57.30	14510	20240703	3.45	24450	-38.61	20240223	14510	3.45	20240703	35150	-57.30	20230904	14510	3.45	20240703	4.36	N	083310	500	89 억	763896	N	N	9	N	N
126	20240710	120647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14990	-140	5	-0.93	610708700	40625	64.76	15140	15150	14960	19660	10600	15130	15032.83	4.29	-8498	15383	15256	15173	15046	14963	15320	15110	89	4530	500	10590	10	1	17810033	2670	4.99	0.98	12	0.23	3003.00	15323.00	35150	20230904	-57.35	14510	20240703	3.31	24450	-38.69	20240223	14510	3.31	20240703	35150	-57.35	20230904	14510	3.31	20240703	4.36	N	083310	500	89 억	763896	N	N	9	N	N
127	20240710	110648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15030	-100	5	-0.66	371565180	24674	39.33	15140	15150	15010	19660	10600	15130	15058.98	4.29	-7659	15383	15256	15173	15046	14963	15320	15110	89	4530	500	10590	10	1	17810033	2677	5.00	0.98	12	0.14	3003.00	15323.00	35150	20230904	-57.24	14510	20240703	3.58	24450	-38.53	20240223	14510	3.58	20240703	35150	-57.24	20230904	14510	3.58	20240703	4.36	N	083310	500	89 억	763896	N	N	9	N	N
128	20240710	100643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15080	-50	5	-0.33	181281350	12032	19.18	15140	15150	15020	19660	10600	15130	15066.60	4.29	-4943	15383	15256	15173	15046	14963	15320	15110	89	4530	500	10590	10	1	17810033	2686	5.02	0.98	12	0.07	3003.00	15323.00	35150	20230904	-57.10	14510	20240703	3.93	24450	-38.32	20240223	14510	3.93	20240703	35150	-57.10	20230904	14510	3.93	20240703	4.36	N	083310	500	89 억	763896	N	N	9	N	N
129	20240710	090647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15090	-40	5	-0.26	51009670	3379	5.39	15140	15150	15050	19660	10600	15130	15096.08	4.29	-2564	15383	15256	15173	15046	14963	15320	15110	89	4530	500	10590	10	1	17810033	2688	5.02	0.98	12	0.02	3003.00	15323.00	35150	20230904	-57.07	14510	20240703	4.00	24450	-38.28	20240223	14510	4.00	20240703	35150	-57.07	20230904	14510	4.00	20240703	4.36	N	083310	500	89 억	763896	N	N	9	N	N
130	20240709	160645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15130	20	2	0.13	945237900	62251	85.30	15090	15300	15090	19640	10580	15110	15184.30	4.35	-11722	15336	15222	15026	14912	14716	15280	14970	89	4530	500	10570	10	1	17810033	2695	5.04	0.99	12	0.35	3003.00	15323.00	35150	20230904	-56.96	14510	20240703	4.27	24450	-38.12	20240223	14510	4.27	20240703	35150	-56.96	20230904	14510	4.27	20240703	4.37	N	083310	500	89 억	775427	N	N	9	N	N
131	20240709	150646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15140	30	2	0.20	922463730	60746	83.24	15090	15300	15090	19640	10580	15110	15185.59	4.35	-11293	15336	15222	15026	14912	14716	15280	14970	89	4530	500	10570	10	1	17810033	2696	5.04	0.99	12	0.34	3003.00	15323.00	35150	20230904	-56.93	14510	20240703	4.34	24450	-38.08	20240223	14510	4.34	20240703	35150	-56.93	20230904	14510	4.34	20240703	4.37	N	083310	500	89 억	775427	N	N	10	N	N
132	20240709	140647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15150	40	2	0.26	775773840	51057	69.96	15090	15300	15090	19640	10580	15110	15194.27	4.35	-10988	15336	15222	15026	14912	14716	15280	14970	89	4530	500	10570	10	1	17810033	2698	5.04	0.99	12	0.29	3003.00	15323.00	35150	20230904	-56.90	14510	20240703	4.41	24450	-38.04	20240223	14510	4.41	20240703	35150	-56.90	20230904	14510	4.41	20240703	4.37	N	083310	500	89 억	775427	N	N	10	N	N
133	20240709	130649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15180	70	2	0.46	628520630	41346	56.66	15090	15300	15090	19640	10580	15110	15201.49	4.35	-7633	15336	15222	15026	14912	14716	15280	14970	89	4530	500	10570	10	1	17810033	2704	5.05	0.99	12	0.23	3003.00	15323.00	35150	20230904	-56.81	14510	20240703	4.62	24450	-37.91	20240223	14510	4.62	20240703	35150	-56.81	20230904	14510	4.62	20240703	4.37	N	083310	500	89 억	775427	N	N	10	N	N
134	20240709	120650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15140	30	2	0.20	543871320	35766	49.01	15090	15300	15090	19640	10580	15110	15206.38	4.35	-7303	15336	15222	15026	14912	14716	15280	14970	89	4530	500	10570	10	1	17810033	2696	5.04	0.99	12	0.20	3003.00	15323.00	35150	20230904	-56.93	14510	20240703	4.34	24450	-38.08	20240223	14510	4.34	20240703	35150	-56.93	20230904	14510	4.34	20240703	4.37	N	083310	500	89 억	775427	N	N	10	N	N
135	20240709	110649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15180	70	2	0.46	466135760	30637	41.98	15090	15300	15090	19640	10580	15110	15214.80	4.35	-6743	15336	15222	15026	14912	14716	15280	14970	89	4530	500	10570	10	1	17810033	2704	5.05	0.99	12	0.17	3003.00	15323.00	35150	20230904	-56.81	14510	20240703	4.62	24450	-37.91	20240223	14510	4.62	20240703	35150	-56.81	20230904	14510	4.62	20240703	4.37	N	083310	500	89 억	775427	N	N	10	N	N
136	20240709	100647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15210	100	2	0.66	351408970	23081	31.63	15090	15300	15090	19640	10580	15110	15225.03	4.35	-1492	15336	15222	15026	14912	14716	15280	14970	89	4530	500	10570	10	1	17810033	2709	5.06	0.99	12	0.13	3003.00	15323.00	35150	20230904	-56.73	14510	20240703	4.82	24450	-37.79	20240223	14510	4.82	20240703	35150	-56.73	20230904	14510	4.82	20240703	4.37	N	083310	500	89 억	775427	N	N	10	N	N
137	20240709	090646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15200	90	2	0.60	70452480	4639	6.36	15090	15300	15090	19640	10580	15110	15187.00	4.35	360	15336	15222	15026	14912	14716	15280	14970	89	4530	500	10570	10	1	17810033	2707	5.06	0.99	12	0.03	3003.00	15323.00	35150	20230904	-56.76	14510	20240703	4.76	24450	-37.83	20240223	14510	4.76	20240703	35150	-56.76	20230904	14510	4.76	20240703	4.37	N	083310	500	89 억	775427	N	N	10	N	N
138	20240708	160641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15110	220	2	1.48	1092155930	72896	96.42	14890	15140	14830	19350	10430	14890	14981.79	4.42	-11288	15190	15040	14910	14760	14630	14975	14695	89	4460	500	10420	10	1	17810033	2691	5.03	0.99	12	0.41	3003.00	15323.00	35150	20230904	-57.01	14510	20240703	4.14	24450	-38.20	20240223	14510	4.14	20240703	35150	-57.01	20230904	14510	4.14	20240703	4.39	N	083310	500	89 억	786865	N	N	10	N	N
139	20240708	150643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15110	220	2	1.48	968489390	64711	85.60	14890	15110	14830	19350	10430	14890	14966.50	4.42	-11274	15190	15040	14910	14760	14630	14975	14695	89	4460	500	10420	10	1	17810033	2691	5.03	0.99	12	0.36	3003.00	15323.00	35150	20230904	-57.01	14510	20240703	4.14	24450	-38.20	20240223	14510	4.14	20240703	35150	-57.01	20230904	14510	4.14	20240703	4.39	N	083310	500	89 억	786865	N	N	5	N	N
140	20240708	140645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15050	160	2	1.07	723566000	48433	64.06	14890	15060	14830	19350	10430	14890	14939.63	4.42	-11876	15190	15040	14910	14760	14630	14975	14695	89	4460	500	10420	10	1	17810033	2680	5.01	0.98	12	0.27	3003.00	15323.00	35150	20230904	-57.18	14510	20240703	3.72	24450	-38.45	20240223	14510	3.72	20240703	35150	-57.18	20230904	14510	3.72	20240703	4.39	N	083310	500	89 억	786865	N	N	5	N	N
141	20240708	130641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15050	160	2	1.07	656589060	43979	58.17	14890	15060	14830	19350	10430	14890	14929.70	4.42	-9673	15190	15040	14910	14760	14630	14975	14695	89	4460	500	10420	10	1	17810033	2680	5.01	0.98	12	0.25	3003.00	15323.00	35150	20230904	-57.18	14510	20240703	3.72	24450	-38.45	20240223	14510	3.72	20240703	35150	-57.18	20230904	14510	3.72	20240703	4.39	N	083310	500	89 억	786865	N	N	5	N	N
142	20240708	120643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15000	110	2	0.74	553370550	37110	49.09	14890	15040	14830	19350	10430	14890	14911.69	4.42	-9501	15190	15040	14910	14760	14630	14975	14695	89	4460	500	10420	10	1	17810033	2672	5.00	0.98	12	0.21	3003.00	15323.00	35150	20230904	-57.33	14510	20240703	3.38	24450	-38.65	20240223	14510	3.38	20240703	35150	-57.33	20230904	14510	3.38	20240703	4.39	N	083310	500	89 억	786865	N	N	5	N	N
143	20240708	110641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14920	30	2	0.20	420683080	28243	37.36	14890	15040	14830	19350	10430	14890	14895.15	4.42	-8010	15190	15040	14910	14760	14630	14975	14695	89	4460	500	10420	10	1	17810033	2657	4.97	0.97	12	0.16	3003.00	15323.00	35150	20230904	-57.55	14510	20240703	2.83	24450	-38.98	20240223	14510	2.83	20240703	35150	-57.55	20230904	14510	2.83	20240703	4.39	N	083310	500	89 억	786865	N	N	5	N	N
144	20240708	100641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14900	10	2	0.07	264343970	17727	23.45	14890	15040	14850	19350	10430	14890	14912.07	4.42	-4206	15190	15040	14910	14760	14630	14975	14695	89	4460	500	10420	10	1	17810033	2654	4.96	0.97	12	0.10	3003.00	15323.00	35150	20230904	-57.61	14510	20240703	2.69	24450	-39.06	20240223	14510	2.69	20240703	35150	-57.61	20230904	14510	2.69	20240703	4.39	N	083310	500	89 억	786865	N	N	5	N	N
145	20240708	090641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14970	80	2	0.54	59566950	4002	5.29	14890	14970	14850	19350	10430	14890	14884.14	4.42	1187	15190	15040	14910	14760	14630	14975	14695	89	4460	500	10420	10	1	17810033	2666	4.99	0.98	12	0.02	3003.00	15323.00	35150	20230904	-57.41	14510	20240703	3.17	24450	-38.77	20240223	14510	3.17	20240703	35150	-57.41	20230904	14510	3.17	20240703	4.39	N	083310	500	89 억	786865	N	N	5	N	N
146	20240705	160638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14890	40	2	0.27	1108443400	74424	75.27	14950	15060	14780	19300	10400	14850	14893.63	4.46	-7392	15303	15076	14853	14626	14403	15190	14740	89	4450	500	10390	10	1	17810033	2652	4.96	0.97	12	0.42	3003.00	15323.00	35150	20230904	-57.64	14510	20240703	2.62	24450	-39.10	20240223	14510	2.62	20240703	35150	-57.64	20230904	14510	2.62	20240703	4.42	N	083310	500	89 억	794366	N	N	5	N	N
147	20240705	150641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14870	20	2	0.13	1077241310	72328	73.15	14950	15060	14780	19300	10400	14850	14893.84	4.46	-6968	15303	15076	14853	14626	14403	15190	14740	89	4450	500	10390	10	1	17810033	2648	4.95	0.97	12	0.41	3003.00	15323.00	35150	20230904	-57.70	14510	20240703	2.48	24450	-39.18	20240223	14510	2.48	20240703	35150	-57.70	20230904	14510	2.48	20240703	4.42	N	083310	500	89 억	794366	N	N	4	N	N
148	20240705	140641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14890	40	2	0.27	881682380	59187	59.86	14950	15060	14780	19300	10400	14850	14896.55	4.46	-7139	15303	15076	14853	14626	14403	15190	14740	89	4450	500	10390	10	1	17810033	2652	4.96	0.97	12	0.33	3003.00	15323.00	35150	20230904	-57.64	14510	20240703	2.62	24450	-39.10	20240223	14510	2.62	20240703	35150	-57.64	20230904	14510	2.62	20240703	4.42	N	083310	500	89 억	794366	N	N	4	N	N
149	20240705	130641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14900	50	2	0.34	718557340	48233	48.78	14950	15060	14780	19300	10400	14850	14897.63	4.46	-3761	15303	15076	14853	14626	14403	15190	14740	89	4450	500	10390	10	1	17810033	2654	4.96	0.97	12	0.27	3003.00	15323.00	35150	20230904	-57.61	14510	20240703	2.69	24450	-39.06	20240223	14510	2.69	20240703	35150	-57.61	20230904	14510	2.69	20240703	4.42	N	083310	500	89 억	794366	N	N	4	N	N
150	20240705	120641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14940	90	2	0.61	554116510	37221	37.64	14950	15060	14780	19300	10400	14850	14887.20	4.46	-4099	15303	15076	14853	14626	14403	15190	14740	89	4450	500	10390	10	1	17810033	2661	4.98	0.98	12	0.21	3003.00	15323.00	35150	20230904	-57.50	14510	20240703	2.96	24450	-38.90	20240223	14510	2.96	20240703	35150	-57.50	20230904	14510	2.96	20240703	4.42	N	083310	500	89 억	794366	N	N	4	N	N
151	20240705	110638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14850	0	3	0.00	469672610	31562	31.92	14950	15060	14780	19300	10400	14850	14880.95	4.46	-3768	15303	15076	14853	14626	14403	15190	14740	89	4450	500	10390	10	1	17810033	2645	4.95	0.97	12	0.18	3003.00	15323.00	35150	20230904	-57.75	14510	20240703	2.34	24450	-39.26	20240223	14510	2.34	20240703	35150	-57.75	20230904	14510	2.34	20240703	4.42	N	083310	500	89 억	794366	N	N	4	N	N
152	20240705	100639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14910	60	2	0.40	399842260	26870	27.17	14950	15060	14780	19300	10400	14850	14880.62	4.46	-3709	15303	15076	14853	14626	14403	15190	14740	89	4450	500	10390	10	1	17810033	2655	4.97	0.97	12	0.15	3003.00	15323.00	35150	20230904	-57.58	14510	20240703	2.76	24450	-39.02	20240223	14510	2.76	20240703	35150	-57.58	20230904	14510	2.76	20240703	4.42	N	083310	500	89 억	794366	N	N	4	N	N
153	20240705	090639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14870	20	2	0.13	81390980	5443	5.50	14950	15060	14870	19300	10400	14850	14953.33	4.46	-1595	15303	15076	14853	14626	14403	15190	14740	89	4450	500	10390	10	1	17810033	2648	4.95	0.97	12	0.03	3003.00	15323.00	35150	20230904	-57.70	14510	20240703	2.48	24450	-39.18	20240223	14510	2.48	20240703	35150	-57.70	20230904	14510	2.48	20240703	4.42	N	083310	500	89 억	794366	N	N	4	N	N
154	20240704	160636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14850	220	2	1.50	1458823930	98120	57.01	14630	15080	14630	19010	10250	14630	14867.80	4.40	11186	15310	14970	14740	14400	14170	14855	14285	89	4380	500	10240	10	1	17810033	2645	4.95	0.97	12	0.55	3003.00	15323.00	35150	20230904	-57.75	14510	20240703	2.34	24450	-39.26	20240223	14510	2.34	20240703	35150	-57.75	20230904	14510	2.34	20240703	4.41	N	083310	500	89 억	783144	N	N	4	N	N
155	20240704	150639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14860	230	2	1.57	1376280870	92564	53.78	14630	15080	14630	19010	10250	14630	14868.44	4.40	10120	15310	14970	14740	14400	14170	14855	14285	89	4380	500	10240	10	1	17810033	2647	4.95	0.97	12	0.52	3003.00	15323.00	35150	20230904	-57.72	14510	20240703	2.41	24450	-39.22	20240223	14510	2.41	20240703	35150	-57.72	20230904	14510	2.41	20240703	4.41	N	083310	500	89 억	783144	N	N	3	N	N
156	20240704	140638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14960	330	2	2.26	1205655940	81119	47.13	14630	15080	14630	19010	10250	14630	14862.82	4.40	9563	15310	14970	14740	14400	14170	14855	14285	89	4380	500	10240	10	1	17810033	2664	4.98	0.98	12	0.46	3003.00	15323.00	35150	20230904	-57.44	14510	20240703	3.10	24450	-38.81	20240223	14510	3.10	20240703	35150	-57.44	20230904	14510	3.10	20240703	4.41	N	083310	500	89 억	783144	N	N	3	N	N
157	20240704	130639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14790	160	2	1.09	1043024310	70188	40.78	14630	15080	14630	19010	10250	14630	14860.46	4.40	8409	15310	14970	14740	14400	14170	14855	14285	89	4380	500	10240	10	1	17810033	2634	4.93	0.97	12	0.39	3003.00	15323.00	35150	20230904	-57.92	14510	20240703	1.93	24450	-39.51	20240223	14510	1.93	20240703	35150	-57.92	20230904	14510	1.93	20240703	4.41	N	083310	500	89 억	783144	N	N	3	N	N
158	20240704	120638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14810	180	2	1.23	971538130	65365	37.98	14630	15080	14630	19010	10250	14630	14863.30	4.40	9800	15310	14970	14740	14400	14170	14855	14285	89	4380	500	10240	10	1	17810033	2638	4.93	0.97	12	0.37	3003.00	15323.00	35150	20230904	-57.87	14510	20240703	2.07	24450	-39.43	20240223	14510	2.07	20240703	35150	-57.87	20230904	14510	2.07	20240703	4.41	N	083310	500	89 억	783144	N	N	3	N	N
159	20240704	110637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14920	290	2	1.98	884049170	59461	34.55	14630	15080	14630	19010	10250	14630	14867.74	4.40	9287	15310	14970	14740	14400	14170	14855	14285	89	4380	500	10240	10	1	17810033	2657	4.97	0.97	12	0.33	3003.00	15323.00	35150	20230904	-57.55	14510	20240703	2.83	24450	-38.98	20240223	14510	2.83	20240703	35150	-57.55	20230904	14510	2.83	20240703	4.41	N	083310	500	89 억	783144	N	N	3	N	N
160	20240704	100637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14930	300	2	2.05	709791620	47713	27.72	14630	15080	14630	19010	10250	14630	14876.30	4.40	7299	15310	14970	14740	14400	14170	14855	14285	89	4380	500	10240	10	1	17810033	2659	4.97	0.97	12	0.27	3003.00	15323.00	35150	20230904	-57.52	14510	20240703	2.89	24450	-38.94	20240223	14510	2.89	20240703	35150	-57.52	20230904	14510	2.89	20240703	4.41	N	083310	500	89 억	783144	N	N	3	N	N
161	20240704	090638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14760	130	2	0.89	171407020	11673	6.78	14630	14770	14630	19010	10250	14630	14684.09	4.40	6845	15310	14970	14740	14400	14170	14855	14285	89	4380	500	10240	10	1	17810033	2629	4.92	0.96	12	0.07	3003.00	15323.00	35150	20230904	-58.01	14510	20240703	1.72	24450	-39.63	20240223	14510	1.72	20240703	35150	-58.01	20230904	14510	1.72	20240703	4.41	N	083310	500	89 억	783144	N	N	3	N	N
162	20240703	160635	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14630	-320	5	-2.14	2505080280	170848	159.90	15000	15080	14510	19430	10470	14950	14662.69	4.12	48379	15616	15282	15116	14782	14616	15200	14700	89	4480	500	10460	10	1	17810033	2606	4.87	0.95	12	0.96	3003.00	15323.00	35150	20230904	-58.38	14510	20240703	0.83	24450	-40.16	20240223	14510	0.83	20240703	35150	-58.38	20230904	14510	0.83	20240703	4.33	N	083310	500	89 억	734261	N	N	3	N	N
163	20240703	150637	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14580	-370	5	-2.47	2401851520	163776	153.28	15000	15080	14510	19430	10470	14950	14665.47	4.12	45344	15616	15282	15116	14782	14616	15200	14700	89	4480	500	10460	10	1	17810033	2597	4.86	0.95	12	0.92	3003.00	15323.00	35150	20230904	-58.52	14510	20240703	0.48	24450	-40.37	20240223	14510	0.48	20240703	35150	-58.52	20230904	14510	0.48	20240703	4.33	N	083310	500	89 억	734261	N	N	4	N	N
164	20240703	140637	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14560	-390	5	-2.61	1899901470	129280	121.00	15000	15080	14510	19430	10470	14950	14696.02	4.12	26810	15616	15282	15116	14782	14616	15200	14700	89	4480	500	10460	10	1	17810033	2593	4.85	0.95	12	0.73	3003.00	15323.00	35150	20230904	-58.58	14510	20240703	0.34	24450	-40.45	20240223	14510	0.34	20240703	35150	-58.58	20230904	14510	0.34	20240703	4.33	N	083310	500	89 억	734261	N	N	4	N	N
165	20240703	130636	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14650	-300	5	-2.01	1577536640	107148	100.28	15000	15080	14600	19430	10470	14950	14722.97	4.12	19808	15616	15282	15116	14782	14616	15200	14700	89	4480	500	10460	10	1	17810033	2609	4.88	0.96	12	0.60	3003.00	15323.00	35150	20230904	-58.32	14600	20240703	0.34	24450	-40.08	20240223	14600	0.34	20240703	35150	-58.32	20230904	14600	0.34	20240703	4.33	N	083310	500	89 억	734261	N	N	4	N	N
166	20240703	120635	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14650	-300	5	-2.01	1432728600	97244	91.01	15000	15080	14600	19430	10470	14950	14733.34	4.12	17175	15616	15282	15116	14782	14616	15200	14700	89	4480	500	10460	10	1	17810033	2609	4.88	0.96	12	0.55	3003.00	15323.00	35150	20230904	-58.32	14600	20240703	0.34	24450	-40.08	20240223	14600	0.34	20240703	35150	-58.32	20230904	14600	0.34	20240703	4.33	N	083310	500	89 억	734261	N	N	4	N	N
167	20240703	110637	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14700	-250	5	-1.67	1176704850	79789	74.68	15000	15080	14600	19430	10470	14950	14747.71	4.12	7202	15616	15282	15116	14782	14616	15200	14700	89	4480	500	10460	10	1	17810033	2618	4.90	0.96	12	0.45	3003.00	15323.00	35150	20230904	-58.18	14600	20240703	0.68	24450	-39.88	20240223	14600	0.68	20240703	35150	-58.18	20230904	14600	0.68	20240703	4.33	N	083310	500	89 억	734261	N	N	4	N	N
168	20240703	100638	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14790	-160	5	-1.07	468872690	31503	29.48	15000	15080	14760	19430	10470	14950	14883.43	4.12	-3356	15616	15282	15116	14782	14616	15200	14700	89	4480	500	10460	10	1	17810033	2634	4.93	0.97	12	0.18	3003.00	15323.00	35150	20230904	-57.92	14760	20240703	0.20	24450	-39.51	20240223	14760	0.20	20240703	35150	-57.92	20230904	14760	0.20	20240703	4.33	N	083310	500	89 억	734261	N	N	4	N	N
169	20240703	090635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15000	50	2	0.33	22191540	1479	1.38	15000	15080	14990	19430	10470	14950	15004.42	4.12	-647	15616	15282	15116	14782	14616	15200	14700	89	4480	500	10460	10	1	17810033	2672	5.00	0.98	12	0.01	3003.00	15323.00	35150	20230904	-57.33	14950	20240702	0.33	24450	-38.65	20240223	14950	0.33	20240702	35150	-57.33	20230904	14950	0.33	20240702	4.33	N	083310	500	89 억	734261	N	N	4	N	N
170	20240702	160634	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	14950	-420	5	-2.73	1602826950	106115	124.35	15300	15450	14950	19980	10760	15370	15105.31	4.21	-14195	15756	15562	15456	15262	15156	15510	15210	89	4610	500	10750	10	1	17810033	2663	4.98	0.98	12	0.60	3003.00	15323.00	35150	20230904	-57.47	14950	20240702	0.00	24450	-38.85	20240223	14950	0.00	20240702	35150	-57.47	20230904	14950	0.00	20240702	4.28	N	083310	500	89 억	748968	N	N	4	N	N
171	20240702	150635	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15010	-360	5	-2.34	1437854120	95103	111.44	15300	15450	15000	19980	10760	15370	15118.91	4.21	-13177	15756	15562	15456	15262	15156	15510	15210	89	4610	500	10750	10	1	17810033	2673	5.00	0.98	12	0.53	3003.00	15323.00	35150	20230904	-57.30	15000	20240702	0.07	24450	-38.61	20240223	15000	0.07	20240702	35150	-57.30	20230904	15000	0.07	20240702	4.28	N	083310	500	89 억	748968	N	N	5	N	N
172	20240702	140635	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15070	-300	5	-1.95	1018594300	67210	78.76	15300	15450	15060	19980	10760	15370	15155.40	4.21	-11830	15756	15562	15456	15262	15156	15510	15210	89	4610	500	10750	10	1	17810033	2684	5.02	0.98	12	0.38	3003.00	15323.00	35150	20230904	-57.13	15060	20240702	0.07	24450	-38.36	20240223	15060	0.07	20240702	35150	-57.13	20230904	15060	0.07	20240702	4.28	N	083310	500	89 억	748968	N	N	5	N	N
173	20240702	130635	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15110	-260	5	-1.69	796472830	52474	61.49	15300	15450	15060	19980	10760	15370	15178.43	4.21	-9477	15756	15562	15456	15262	15156	15510	15210	89	4610	500	10750	10	1	17810033	2691	5.03	0.99	12	0.29	3003.00	15323.00	35150	20230904	-57.01	15060	20240702	0.33	24450	-38.20	20240223	15060	0.33	20240702	35150	-57.01	20230904	15060	0.33	20240702	4.28	N	083310	500	89 억	748968	N	N	5	N	N
174	20240702	120635	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15140	-230	5	-1.50	673329590	44328	51.94	15300	15450	15060	19980	10760	15370	15189.71	4.21	-8355	15756	15562	15456	15262	15156	15510	15210	89	4610	500	10750	10	1	17810033	2696	5.04	0.99	12	0.25	3003.00	15323.00	35150	20230904	-56.93	15060	20240702	0.53	24450	-38.08	20240223	15060	0.53	20240702	35150	-56.93	20230904	15060	0.53	20240702	4.28	N	083310	500	89 억	748968	N	N	5	N	N
175	20240702	110634	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15130	-240	5	-1.56	574909770	37827	44.33	15300	15450	15060	19980	10760	15370	15198.40	4.21	-6732	15756	15562	15456	15262	15156	15510	15210	89	4610	500	10750	10	1	17810033	2695	5.04	0.99	12	0.21	3003.00	15323.00	35150	20230904	-56.96	15060	20240702	0.46	24450	-38.12	20240223	15060	0.46	20240702	35150	-56.96	20230904	15060	0.46	20240702	4.28	N	083310	500	89 억	748968	N	N	5	N	N
176	20240702	100634	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	15140	-230	5	-1.50	440126720	28905	33.87	15300	15450	15110	19980	10760	15370	15226.66	4.21	-5920	15756	15562	15456	15262	15156	15510	15210	89	4610	500	10750	10	1	17810033	2696	5.04	0.99	12	0.16	3003.00	15323.00	35150	20230904	-56.93	15110	20240702	0.20	24450	-38.08	20240223	15110	0.20	20240702	35150	-56.93	20230904	15110	0.20	20240702	4.28	N	083310	500	89 억	748968	N	N	5	N	N
177	20240702	090636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15420	50	2	0.33	50382730	3279	3.84	15300	15450	15300	19980	10760	15370	15365.27	4.21	1117	15756	15562	15456	15262	15156	15510	15210	89	4610	500	10750	10	1	17810033	2746	5.13	1.01	12	0.02	3003.00	15323.00	35150	20230904	-56.13	15120	20240627	1.98	24450	-36.93	20240223	15120	1.98	20240627	35150	-56.13	20230904	15120	1.98	20240627	4.28	N	083310	500	89 억	748968	N	N	5	N	N
178	20240701	160632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15370	-230	5	-1.47	1317975710	85257	86.76	15590	15650	15350	20250	10920	15600	15459.69	4.25	-8108	15946	15772	15446	15272	14946	15860	15360	89	4650	500	10920	10	1	17810033	2737	5.12	1.00	12	0.48	3003.00	15323.00	35150	20230904	-56.27	15120	20240627	1.65	24450	-37.14	20240223	15120	1.65	20240627	35150	-56.27	20230904	15120	1.65	20240627	4.32	N	083310	500	89 억	756800	N	N	5	N	N
179	20240701	150634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15400	-200	5	-1.28	1077746500	69622	70.85	15590	15650	15350	20250	10920	15600	15479.97	4.25	-15584	15946	15772	15446	15272	14946	15860	15360	89	4650	500	10920	10	1	17810033	2743	5.13	1.01	12	0.39	3003.00	15323.00	35150	20230904	-56.19	15120	20240627	1.85	24450	-37.01	20240223	15120	1.85	20240627	35150	-56.19	20230904	15120	1.85	20240627	4.32	N	083310	500	89 억	756800	N	N	3	N	N
180	20240701	140633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15480	-120	5	-0.77	784400440	50591	51.48	15590	15650	15410	20250	10920	15600	15504.74	4.25	-12415	15946	15772	15446	15272	14946	15860	15360	89	4650	500	10920	10	1	17810033	2757	5.15	1.01	12	0.28	3003.00	15323.00	35150	20230904	-55.96	15120	20240627	2.38	24450	-36.69	20240223	15120	2.38	20240627	35150	-55.96	20230904	15120	2.38	20240627	4.32	N	083310	500	89 억	756800	N	N	3	N	N
181	20240701	130633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15520	-80	5	-0.51	708140140	45665	46.47	15590	15650	15410	20250	10920	15600	15507.28	4.25	-11824	15946	15772	15446	15272	14946	15860	15360	89	4650	500	10920	10	1	17810033	2764	5.17	1.01	12	0.26	3003.00	15323.00	35150	20230904	-55.85	15120	20240627	2.65	24450	-36.52	20240223	15120	2.65	20240627	35150	-55.85	20230904	15120	2.65	20240627	4.32	N	083310	500	89 억	756800	N	N	3	N	N
182	20240701	120634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15540	-60	5	-0.38	651111450	41985	42.73	15590	15650	15410	20250	10920	15600	15508.19	4.25	-10694	15946	15772	15446	15272	14946	15860	15360	89	4650	500	10920	10	1	17810033	2768	5.17	1.01	12	0.24	3003.00	15323.00	35150	20230904	-55.79	15120	20240627	2.78	24450	-36.44	20240223	15120	2.78	20240627	35150	-55.79	20230904	15120	2.78	20240627	4.32	N	083310	500	89 억	756800	N	N	3	N	N
183	20240701	110632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15510	-90	5	-0.58	536367570	34584	35.19	15590	15650	15410	20250	10920	15600	15509.12	4.25	-8895	15946	15772	15446	15272	14946	15860	15360	89	4650	500	10920	10	1	17810033	2762	5.16	1.01	12	0.19	3003.00	15323.00	35150	20230904	-55.87	15120	20240627	2.58	24450	-36.56	20240223	15120	2.58	20240627	35150	-55.87	20230904	15120	2.58	20240627	4.32	N	083310	500	89 억	756800	N	N	3	N	N
184	20240701	100632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15450	-150	5	-0.96	428045940	27600	28.09	15590	15650	15410	20250	10920	15600	15508.90	4.25	-5652	15946	15772	15446	15272	14946	15860	15360	89	4650	500	10920	10	1	17810033	2752	5.14	1.01	12	0.15	3003.00	15323.00	35150	20230904	-56.05	15120	20240627	2.18	24450	-36.81	20240223	15120	2.18	20240627	35150	-56.05	20230904	15120	2.18	20240627	4.32	N	083310	500	89 억	756800	N	N	3	N	N
185	20240701	090630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15540	-60	5	-0.38	110710520	7111	7.24	15590	15650	15460	20250	10920	15600	15568.90	4.25	-2757	15946	15772	15446	15272	14946	15860	15360	89	4650	500	10920	10	1	17810033	2768	5.17	1.01	12	0.04	3003.00	15323.00	35150	20230904	-55.79	15120	20240627	2.78	24450	-36.44	20240223	15120	2.78	20240627	35150	-55.79	20230904	15120	2.78	20240627	4.32	N	083310	500	89 억	756800	N	N	3	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History