KissMeData/241790/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

79 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	161037	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8500	200	2	2.41	158155240	18837	52.57	8350	8600	8220	10790	5810	8300	8395.94	1.09	8851	8740	8520	8410	8190	8080	8465	8135	50	2490	500	5810	10	1	10002634	850	6.55	0.79	12	0.19	1298.00	10702.00	16200	20230908	-47.53	8220	20240731	3.41	13410	-36.61	20240124	8220	3.41	20240731	16200	-47.53	20230908	8220	3.41	20240731	4.77	N	241790	500	50 억	109129	N	N	0	N	N
3	20240731	151053	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8470	170	2	2.05	125655960	14997	41.85	8350	8600	8220	10790	5810	8300	8378.74	1.09	7833	8740	8520	8410	8190	8080	8465	8135	50	2490	500	5810	10	1	10002634	847	6.53	0.79	12	0.15	1298.00	10702.00	16200	20230908	-47.72	8220	20240731	3.04	13410	-36.84	20240124	8220	3.04	20240731	16200	-47.72	20230908	8220	3.04	20240731	4.77	N	241790	500	50 억	109129	N	N	0	N	N
4	20240731	141052	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8390	90	2	1.08	82538970	9910	27.66	8350	8400	8220	10790	5810	8300	8328.86	1.09	4645	8740	8520	8410	8190	8080	8465	8135	50	2490	500	5810	10	1	10002634	839	6.46	0.78	12	0.10	1298.00	10702.00	16200	20230908	-48.21	8220	20240731	2.07	13410	-37.43	20240124	8220	2.07	20240731	16200	-48.21	20230908	8220	2.07	20240731	4.77	N	241790	500	50 억	109129	N	N	0	N	N
5	20240731	131048	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8380	80	2	0.96	69414200	8343	23.28	8350	8400	8220	10790	5810	8300	8320.05	1.09	3914	8740	8520	8410	8190	8080	8465	8135	50	2490	500	5810	10	1	10002634	838	6.46	0.78	12	0.08	1298.00	10702.00	16200	20230908	-48.27	8220	20240731	1.95	13410	-37.51	20240124	8220	1.95	20240731	16200	-48.27	20230908	8220	1.95	20240731	4.77	N	241790	500	50 억	109129	N	N	0	N	N
6	20240731	121047	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8300	0	3	0.00	48722570	5863	16.36	8350	8400	8220	10790	5810	8300	8310.18	1.09	1549	8740	8520	8410	8190	8080	8465	8135	50	2490	500	5810	10	1	10002634	830	6.39	0.78	12	0.06	1298.00	10702.00	16200	20230908	-48.77	8220	20240731	0.97	13410	-38.11	20240124	8220	0.97	20240731	16200	-48.77	20230908	8220	0.97	20240731	4.77	N	241790	500	50 억	109129	N	N	0	N	N
7	20240731	111051	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8320	20	2	0.24	38407580	4614	12.88	8350	8400	8260	10790	5810	8300	8324.14	1.09	1476	8740	8520	8410	8190	8080	8465	8135	50	2490	500	5810	10	1	10002634	832	6.41	0.78	12	0.05	1298.00	10702.00	16200	20230908	-48.64	8260	20240731	0.73	13410	-37.96	20240124	8260	0.73	20240731	16200	-48.64	20230908	8260	0.73	20240731	4.77	N	241790	500	50 억	109129	N	N	0	N	N
8	20240731	101046	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8360	60	2	0.72	28775260	3459	9.65	8350	8370	8260	10790	5810	8300	8318.95	1.09	1296	8740	8520	8410	8190	8080	8465	8135	50	2490	500	5810	10	1	10002634	836	6.44	0.78	12	0.03	1298.00	10702.00	16200	20230908	-48.40	8260	20240731	1.21	13410	-37.66	20240124	8260	1.21	20240731	16200	-48.40	20230908	8260	1.21	20240731	4.77	N	241790	500	50 억	109129	N	N	0	N	N
9	20240731	091047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8330	30	2	0.36	3061460	367	1.02	8350	8360	8330	10790	5810	8300	8341.85	1.09	-73	8740	8520	8410	8190	8080	8465	8135	50	2490	500	5810	10	1	10002634	833	6.42	0.78	12	0.00	1298.00	10702.00	16200	20230908	-48.58	8300	20240730	0.36	13410	-37.88	20240124	8300	0.36	20240730	16200	-48.58	20230908	8300	0.36	20240730	4.77	N	241790	500	50 억	109129	N	N	0	N	N
10	20240730	161020	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8300	-330	5	-3.82	300122920	35780	229.21	8630	8630	8300	11210	6050	8630	8388.25	1.15	-6364	8836	8732	8656	8552	8476	8695	8515	50	2580	500	6040	10	1	10002634	830	6.39	0.78	12	0.36	1298.00	10702.00	16230	20230724	-48.86	8300	20240730	0.00	13410	-38.11	20240124	8300	0.00	20240730	16200	-48.77	20230908	8300	0.00	20240730	4.79	N	241790	500	50 억	115498	N	N	0	N	N
11	20240730	151042	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8390	-240	5	-2.78	214462850	25486	163.27	8630	8630	8350	11210	6050	8630	8414.93	1.15	-6877	8836	8732	8656	8552	8476	8695	8515	50	2580	500	6040	10	1	10002634	839	6.46	0.78	12	0.25	1298.00	10702.00	16230	20230724	-48.31	8350	20240730	0.48	13410	-37.43	20240124	8350	0.48	20240730	16200	-48.21	20230908	8350	0.48	20240730	4.79	N	241790	500	50 억	115498	N	N	0	N	N
12	20240730	141029	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8350	-280	5	-3.24	193190570	22941	146.96	8630	8630	8350	11210	6050	8630	8421.19	1.15	-6751	8836	8732	8656	8552	8476	8695	8515	50	2580	500	6040	10	1	10002634	835	6.43	0.78	12	0.23	1298.00	10702.00	16230	20230724	-48.55	8350	20240730	0.00	13410	-37.73	20240124	8350	0.00	20240730	16200	-48.46	20230908	8350	0.00	20240730	4.79	N	241790	500	50 억	115498	N	N	0	N	N
13	20240730	131032	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8400	-230	5	-2.67	148456710	17597	112.73	8630	8630	8380	11210	6050	8630	8436.48	1.15	-5750	8836	8732	8656	8552	8476	8695	8515	50	2580	500	6040	10	1	10002634	840	6.47	0.78	12	0.18	1298.00	10702.00	16230	20230724	-48.24	8380	20240730	0.24	13410	-37.36	20240124	8380	0.24	20240730	16200	-48.15	20230908	8380	0.24	20240730	4.79	N	241790	500	50 억	115498	N	N	0	N	N
14	20240730	121025	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8440	-190	5	-2.20	81541660	9636	61.73	8630	8630	8400	11210	6050	8630	8462.19	1.15	-5403	8836	8732	8656	8552	8476	8695	8515	50	2580	500	6040	10	1	10002634	844	6.50	0.79	12	0.10	1298.00	10702.00	16230	20230724	-48.00	8400	20240730	0.48	13410	-37.06	20240124	8400	0.48	20240730	16200	-47.90	20230908	8400	0.48	20240730	4.79	N	241790	500	50 억	115498	N	N	0	N	N
15	20240730	111031	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8460	-170	5	-1.97	69938800	8264	52.94	8630	8630	8400	11210	6050	8630	8463.07	1.15	-4970	8836	8732	8656	8552	8476	8695	8515	50	2580	500	6040	10	1	10002634	846	6.52	0.79	12	0.08	1298.00	10702.00	16230	20230724	-47.87	8400	20240730	0.71	13410	-36.91	20240124	8400	0.71	20240730	16200	-47.78	20230908	8400	0.71	20240730	4.79	N	241790	500	50 억	115498	N	N	0	N	N
16	20240730	101041	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8480	-150	5	-1.74	54314210	6418	41.11	8630	8630	8400	11210	6050	8630	8462.79	1.15	-4580	8836	8732	8656	8552	8476	8695	8515	50	2580	500	6040	10	1	10002634	848	6.53	0.79	12	0.06	1298.00	10702.00	16230	20230724	-47.75	8400	20240730	0.95	13410	-36.76	20240124	8400	0.95	20240730	16200	-47.65	20230908	8400	0.95	20240730	4.79	N	241790	500	50 억	115498	N	N	0	N	N
17	20240730	091044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8560	-70	5	-0.81	1247250	145	0.93	8630	8630	8560	11210	6050	8630	8601.72	1.15	-60	8836	8732	8656	8552	8476	8695	8515	50	2580	500	6040	10	1	10002634	856	6.59	0.80	12	0.00	1298.00	10702.00	16230	20230724	-47.26	8430	20240725	1.54	13410	-36.17	20240124	8430	1.54	20240725	16200	-47.16	20230908	8430	1.54	20240725	4.79	N	241790	500	50 억	115498	N	N	0	N	N
18	20240729	161019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8630	-90	5	-1.03	133585600	15437	83.62	8730	8760	8580	11330	6110	8720	8653.69	1.18	-3066	8886	8802	8636	8552	8386	8845	8595	50	2610	500	6100	10	1	10002634	863	6.65	0.81	12	0.15	1298.00	10702.00	16760	20230721	-48.51	8430	20240725	2.37	13410	-35.65	20240124	8430	2.37	20240725	16200	-46.73	20230908	8430	2.37	20240725	4.87	N	241790	500	50 억	118090	N	N	0	N	N
19	20240729	151035	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8630	-90	5	-1.03	126559250	14623	79.21	8730	8760	8580	11330	6110	8720	8654.81	1.18	-3049	8886	8802	8636	8552	8386	8845	8595	50	2610	500	6100	10	1	10002634	863	6.65	0.81	12	0.15	1298.00	10702.00	16760	20230721	-48.51	8430	20240725	2.37	13410	-35.65	20240124	8430	2.37	20240725	16200	-46.73	20230908	8430	2.37	20240725	4.87	N	241790	500	50 억	118090	N	N	0	N	N
20	20240729	141041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8640	-80	5	-0.92	101577180	11723	63.50	8730	8760	8580	11330	6110	8720	8664.78	1.18	-3207	8886	8802	8636	8552	8386	8845	8595	50	2610	500	6100	10	1	10002634	864	6.66	0.81	12	0.12	1298.00	10702.00	16760	20230721	-48.45	8430	20240725	2.49	13410	-35.57	20240124	8430	2.49	20240725	16200	-46.67	20230908	8430	2.49	20240725	4.87	N	241790	500	50 억	118090	N	N	0	N	N
21	20240729	131038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8640	-80	5	-0.92	96682030	11155	60.43	8730	8760	8580	11330	6110	8720	8667.15	1.18	-3207	8886	8802	8636	8552	8386	8845	8595	50	2610	500	6100	10	1	10002634	864	6.66	0.81	12	0.11	1298.00	10702.00	16760	20230721	-48.45	8430	20240725	2.49	13410	-35.57	20240124	8430	2.49	20240725	16200	-46.67	20230908	8430	2.49	20240725	4.87	N	241790	500	50 억	118090	N	N	0	N	N
22	20240729	121037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8630	-90	5	-1.03	78658580	9064	49.10	8730	8760	8590	11330	6110	8720	8678.13	1.18	-2641	8886	8802	8636	8552	8386	8845	8595	50	2610	500	6100	10	1	10002634	863	6.65	0.81	12	0.09	1298.00	10702.00	16760	20230721	-48.51	8430	20240725	2.37	13410	-35.65	20240124	8430	2.37	20240725	16200	-46.73	20230908	8430	2.37	20240725	4.87	N	241790	500	50 억	118090	N	N	0	N	N
23	20240729	111027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8690	-30	5	-0.34	46836720	5377	29.13	8730	8760	8630	11330	6110	8720	8710.57	1.18	-2412	8886	8802	8636	8552	8386	8845	8595	50	2610	500	6100	10	1	10002634	869	6.69	0.81	12	0.05	1298.00	10702.00	16760	20230721	-48.15	8430	20240725	3.08	13410	-35.20	20240124	8430	3.08	20240725	16200	-46.36	20230908	8430	3.08	20240725	4.87	N	241790	500	50 억	118090	N	N	0	N	N
24	20240729	101025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8750	30	2	0.34	23908500	2738	14.83	8730	8760	8630	11330	6110	8720	8732.10	1.18	-1446	8886	8802	8636	8552	8386	8845	8595	50	2610	500	6100	10	1	10002634	875	6.74	0.82	12	0.03	1298.00	10702.00	16760	20230721	-47.79	8430	20240725	3.80	13410	-34.75	20240124	8430	3.80	20240725	16200	-45.99	20230908	8430	3.80	20240725	4.87	N	241790	500	50 억	118090	N	N	0	N	N
25	20240729	091023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8740	20	2	0.23	13249500	1519	8.23	8730	8760	8700	11330	6110	8720	8722.51	1.18	-1268	8886	8802	8636	8552	8386	8845	8595	50	2610	500	6100	10	1	10002634	874	6.73	0.82	12	0.02	1298.00	10702.00	16760	20230721	-47.85	8430	20240725	3.68	13410	-34.82	20240124	8430	3.68	20240725	16200	-46.05	20230908	8430	3.68	20240725	4.87	N	241790	500	50 억	118090	N	N	0	N	N
26	20240726	161008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8720	80	2	0.93	155115190	18058	49.49	8550	8720	8470	11230	6050	8640	8589.47	1.12	5480	8966	8802	8616	8452	8266	8710	8360	50	2590	500	6040	10	1	10002634	872	6.72	0.81	12	0.18	1298.00	10702.00	16890	20230720	-48.37	8430	20240725	3.44	13410	-34.97	20240124	8430	3.44	20240725	16200	-46.17	20230908	8430	3.44	20240725	4.87	N	241790	500	50 억	112474	N	N	0	N	N
27	20240726	151019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8640	0	3	0.00	143674880	16740	45.88	8550	8670	8470	11230	6050	8640	8582.73	1.12	5660	8966	8802	8616	8452	8266	8710	8360	50	2590	500	6040	10	1	10002634	864	6.66	0.81	12	0.17	1298.00	10702.00	16890	20230720	-48.85	8430	20240725	2.49	13410	-35.57	20240124	8430	2.49	20240725	16200	-46.67	20230908	8430	2.49	20240725	4.87	N	241790	500	50 억	112474	N	N	0	N	N
28	20240726	141019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8640	0	3	0.00	130971460	15265	41.84	8550	8670	8470	11230	6050	8640	8579.85	1.12	4699	8966	8802	8616	8452	8266	8710	8360	50	2590	500	6040	10	1	10002634	864	6.66	0.81	12	0.15	1298.00	10702.00	16890	20230720	-48.85	8430	20240725	2.49	13410	-35.57	20240124	8430	2.49	20240725	16200	-46.67	20230908	8430	2.49	20240725	4.87	N	241790	500	50 억	112474	N	N	0	N	N
29	20240726	131020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8580	-60	5	-0.69	79892020	9315	25.53	8550	8670	8470	11230	6050	8640	8576.71	1.12	2659	8966	8802	8616	8452	8266	8710	8360	50	2590	500	6040	10	1	10002634	858	6.61	0.80	12	0.09	1298.00	10702.00	16890	20230720	-49.20	8430	20240725	1.78	13410	-36.02	20240124	8430	1.78	20240725	16200	-47.04	20230908	8430	1.78	20240725	4.87	N	241790	500	50 억	112474	N	N	0	N	N
30	20240726	121024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8600	-40	5	-0.46	69373520	8087	22.16	8550	8670	8470	11230	6050	8640	8578.40	1.12	1886	8966	8802	8616	8452	8266	8710	8360	50	2590	500	6040	10	1	10002634	860	6.63	0.80	12	0.08	1298.00	10702.00	16890	20230720	-49.08	8430	20240725	2.02	13410	-35.87	20240124	8430	2.02	20240725	16200	-46.91	20230908	8430	2.02	20240725	4.87	N	241790	500	50 억	112474	N	N	0	N	N
31	20240726	111024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8550	-90	5	-1.04	42511670	4966	13.61	8550	8670	8470	11230	6050	8640	8560.55	1.12	707	8966	8802	8616	8452	8266	8710	8360	50	2590	500	6040	10	1	10002634	855	6.59	0.80	12	0.05	1298.00	10702.00	16890	20230720	-49.38	8430	20240725	1.42	13410	-36.24	20240124	8430	1.42	20240725	16200	-47.22	20230908	8430	1.42	20240725	4.87	N	241790	500	50 억	112474	N	N	0	N	N
32	20240726	101016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8610	-30	5	-0.35	10107950	1177	3.23	8550	8670	8550	11230	6050	8640	8587.89	1.12	-7	8966	8802	8616	8452	8266	8710	8360	50	2590	500	6040	10	1	10002634	861	6.63	0.80	12	0.01	1298.00	10702.00	16890	20230720	-49.02	8430	20240725	2.14	13410	-35.79	20240124	8430	2.14	20240725	16200	-46.85	20230908	8430	2.14	20240725	4.87	N	241790	500	50 억	112474	N	N	0	N	N
33	20240726	091015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8670	30	2	0.35	4560360	532	1.46	8550	8670	8550	11230	6050	8640	8572.11	1.12	300	8966	8802	8616	8452	8266	8710	8360	50	2590	500	6040	10	1	10002634	867	6.68	0.81	12	0.01	1298.00	10702.00	16890	20230720	-48.67	8430	20240725	2.85	13410	-35.35	20240124	8430	2.85	20240725	16200	-46.48	20230908	8430	2.85	20240725	4.87	N	241790	500	50 억	112474	N	N	0	N	N
34	20240725	161015	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8640	-110	5	-1.26	311010590	36414	159.68	8730	8780	8430	11370	6130	8750	8540.95	1.03	9295	8936	8842	8756	8662	8576	8800	8620	50	2620	500	6120	10	1	10002634	864	6.66	0.81	12	0.36	1298.00	10702.00	16890	20230720	-48.85	8430	20240725	2.49	13410	-35.57	20240124	8430	2.49	20240725	16200	-46.67	20230908	8430	2.49	20240725	4.73	N	241790	500	50 억	103181	N	N	0	N	N
35	20240725	151028	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8580	-170	5	-1.94	302526800	35430	155.36	8730	8780	8430	11370	6130	8750	8538.72	1.03	9829	8936	8842	8756	8662	8576	8800	8620	50	2620	500	6120	10	1	10002634	858	6.61	0.80	12	0.35	1298.00	10702.00	16890	20230720	-49.20	8430	20240725	1.78	13410	-36.02	20240124	8430	1.78	20240725	16200	-47.04	20230908	8430	1.78	20240725	4.73	N	241790	500	50 억	103181	N	N	0	N	N
36	20240725	141023	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8600	-150	5	-1.71	298027580	34907	153.07	8730	8780	8430	11370	6130	8750	8537.76	1.03	9481	8936	8842	8756	8662	8576	8800	8620	50	2620	500	6120	10	1	10002634	860	6.63	0.80	12	0.35	1298.00	10702.00	16890	20230720	-49.08	8430	20240725	2.02	13410	-35.87	20240124	8430	2.02	20240725	16200	-46.91	20230908	8430	2.02	20240725	4.73	N	241790	500	50 억	103181	N	N	0	N	N
37	20240725	131016	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8590	-160	5	-1.83	284093980	33293	145.99	8730	8780	8430	11370	6130	8750	8533.14	1.03	8736	8936	8842	8756	8662	8576	8800	8620	50	2620	500	6120	10	1	10002634	859	6.62	0.80	12	0.33	1298.00	10702.00	16890	20230720	-49.14	8430	20240725	1.90	13410	-35.94	20240124	8430	1.90	20240725	16200	-46.98	20230908	8430	1.90	20240725	4.73	N	241790	500	50 억	103181	N	N	0	N	N
38	20240725	121022	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8600	-150	5	-1.71	258286690	30309	132.91	8730	8780	8430	11370	6130	8750	8521.78	1.03	7915	8936	8842	8756	8662	8576	8800	8620	50	2620	500	6120	10	1	10002634	860	6.63	0.80	12	0.30	1298.00	10702.00	16890	20230720	-49.08	8430	20240725	2.02	13410	-35.87	20240124	8430	2.02	20240725	16200	-46.91	20230908	8430	2.02	20240725	4.73	N	241790	500	50 억	103181	N	N	0	N	N
39	20240725	111019	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8500	-250	5	-2.86	193508040	22756	99.79	8730	8780	8430	11370	6130	8750	8503.61	1.03	3961	8936	8842	8756	8662	8576	8800	8620	50	2620	500	6120	10	1	10002634	850	6.55	0.79	12	0.23	1298.00	10702.00	16890	20230720	-49.67	8430	20240725	0.83	13410	-36.61	20240124	8430	0.83	20240725	16200	-47.53	20230908	8430	0.83	20240725	4.73	N	241790	500	50 억	103181	N	N	0	N	N
40	20240725	101014	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8530	-220	5	-2.51	126363440	14821	64.99	8730	8780	8440	11370	6130	8750	8525.97	1.03	980	8936	8842	8756	8662	8576	8800	8620	50	2620	500	6120	10	1	10002634	853	6.57	0.80	12	0.15	1298.00	10702.00	16890	20230720	-49.50	8440	20240725	1.07	13410	-36.39	20240124	8440	1.07	20240725	16200	-47.35	20230908	8440	1.07	20240725	4.73	N	241790	500	50 억	103181	N	N	0	N	N
41	20240725	091008	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8780	30	2	0.34	4000070	461	2.02	8730	8780	8650	11370	6130	8750	8676.94	1.03	131	8936	8842	8756	8662	8576	8800	8620	50	2620	500	6120	10	1	10002634	878	6.76	0.82	12	0.00	1298.00	10702.00	16890	20230720	-48.02	8650	20240725	1.50	13410	-34.53	20240124	8650	1.50	20240725	16200	-45.80	20230908	8650	1.50	20240725	4.73	N	241790	500	50 억	103181	N	N	0	N	N
42	20240724	161009	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8750	-50	5	-0.57	199554800	22733	32.90	8830	8850	8670	11440	6160	8800	8778.27	1.00	3758	9260	9030	8850	8620	8440	8940	8530	50	2640	500	6160	10	1	10002634	875	6.74	0.82	12	0.23	1298.00	10702.00	17020	20230718	-48.59	8670	20240724	0.92	13410	-34.75	20240124	8670	0.92	20240724	16230	-46.09	20230724	8670	0.92	20240724	4.74	N	241790	500	50 억	100446	N	N	0	N	N
43	20240724	151024	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8800	0	3	0.00	188417250	21463	31.06	8830	8850	8670	11440	6160	8800	8778.65	1.00	3810	9260	9030	8850	8620	8440	8940	8530	50	2640	500	6160	10	1	10002634	880	6.78	0.82	12	0.21	1298.00	10702.00	17020	20230718	-48.30	8670	20240724	1.50	13410	-34.38	20240124	8670	1.50	20240724	16230	-45.78	20230724	8670	1.50	20240724	4.74	N	241790	500	50 억	100446	N	N	0	N	N
44	20240724	141018	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8800	0	3	0.00	152621770	17390	25.17	8830	8850	8670	11440	6160	8800	8776.34	1.00	1869	9260	9030	8850	8620	8440	8940	8530	50	2640	500	6160	10	1	10002634	880	6.78	0.82	12	0.17	1298.00	10702.00	17020	20230718	-48.30	8670	20240724	1.50	13410	-34.38	20240124	8670	1.50	20240724	16230	-45.78	20230724	8670	1.50	20240724	4.74	N	241790	500	50 억	100446	N	N	0	N	N
45	20240724	131024	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8790	-10	5	-0.11	128118350	14602	21.13	8830	8850	8670	11440	6160	8800	8773.93	1.00	1962	9260	9030	8850	8620	8440	8940	8530	50	2640	500	6160	10	1	10002634	879	6.77	0.82	12	0.15	1298.00	10702.00	17020	20230718	-48.35	8670	20240724	1.38	13410	-34.45	20240124	8670	1.38	20240724	16230	-45.84	20230724	8670	1.38	20240724	4.74	N	241790	500	50 억	100446	N	N	0	N	N
46	20240724	121022	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8800	0	3	0.00	99757650	11367	16.45	8830	8850	8670	11440	6160	8800	8775.96	1.00	2500	9260	9030	8850	8620	8440	8940	8530	50	2640	500	6160	10	1	10002634	880	6.78	0.82	12	0.11	1298.00	10702.00	17020	20230718	-48.30	8670	20240724	1.50	13410	-34.38	20240124	8670	1.50	20240724	16230	-45.78	20230724	8670	1.50	20240724	4.74	N	241790	500	50 억	100446	N	N	0	N	N
47	20240724	111018	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8830	30	2	0.34	66374030	7569	10.95	8830	8850	8670	11440	6160	8800	8768.97	1.00	2500	9260	9030	8850	8620	8440	8940	8530	50	2640	500	6160	10	1	10002634	883	6.80	0.83	12	0.08	1298.00	10702.00	17020	20230718	-48.12	8670	20240724	1.85	13410	-34.15	20240124	8670	1.85	20240724	16230	-45.59	20230724	8670	1.85	20240724	4.74	N	241790	500	50 억	100446	N	N	0	N	N
48	20240724	101044	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8800	0	3	0.00	53873690	6153	8.91	8830	8850	8670	11440	6160	8800	8755.29	1.00	2368	9260	9030	8850	8620	8440	8940	8530	50	2640	500	6160	10	1	10002634	880	6.78	0.82	12	0.06	1298.00	10702.00	17020	20230718	-48.30	8670	20240724	1.50	13410	-34.38	20240124	8670	1.50	20240724	16230	-45.78	20230724	8670	1.50	20240724	4.74	N	241790	500	50 억	100446	N	N	0	N	N
49	20240724	091009	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8710	-90	5	-1.02	4530280	517	0.75	8830	8830	8690	11440	6160	8800	8758.27	1.00	-250	9260	9030	8850	8620	8440	8940	8530	50	2640	500	6160	10	1	10002634	871	6.71	0.81	12	0.01	1298.00	10702.00	17020	20230718	-48.82	8670	20240723	0.46	13410	-35.05	20240124	8670	0.46	20240723	16230	-46.33	20230724	8670	0.46	20240723	4.74	N	241790	500	50 억	100446	N	N	0	N	N
50	20240723	161004	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8800	-190	5	-2.11	601550080	68421	167.99	9000	9080	8670	11680	6300	8990	8791.89	1.07	-7243	9443	9216	9073	8846	8703	9145	8775	50	2690	500	6290	10	1	10002634	880	6.78	0.82	12	0.68	1298.00	10702.00	17030	20230717	-48.33	8670	20240723	1.50	13410	-34.38	20240124	8670	1.50	20240723	16230	-45.78	20230724	8670	1.50	20240723	4.68	N	241790	500	50 억	107511	N	N	0	N	N
51	20240723	151027	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8730	-260	5	-2.89	585424590	66585	163.48	9000	9080	8670	11680	6300	8990	8792.14	1.07	-6847	9443	9216	9073	8846	8703	9145	8775	50	2690	500	6290	10	1	10002634	873	6.73	0.82	12	0.67	1298.00	10702.00	17030	20230717	-48.74	8670	20240723	0.69	13410	-34.90	20240124	8670	0.69	20240723	16230	-46.21	20230724	8670	0.69	20240723	4.68	N	241790	500	50 억	107511	N	N	0	N	N
52	20240723	141006	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8700	-290	5	-3.23	507349250	57629	141.49	9000	9080	8670	11680	6300	8990	8803.71	1.07	-7168	9443	9216	9073	8846	8703	9145	8775	50	2690	500	6290	10	1	10002634	870	6.70	0.81	12	0.58	1298.00	10702.00	17030	20230717	-48.91	8670	20240723	0.35	13410	-35.12	20240124	8670	0.35	20240723	16230	-46.40	20230724	8670	0.35	20240723	4.68	N	241790	500	50 억	107511	N	N	0	N	N
53	20240723	131003	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8700	-290	5	-3.23	467719730	53076	130.31	9000	9080	8670	11680	6300	8990	8812.26	1.07	-7145	9443	9216	9073	8846	8703	9145	8775	50	2690	500	6290	10	1	10002634	870	6.70	0.81	12	0.53	1298.00	10702.00	17030	20230717	-48.91	8670	20240723	0.35	13410	-35.12	20240124	8670	0.35	20240723	16230	-46.40	20230724	8670	0.35	20240723	4.68	N	241790	500	50 억	107511	N	N	0	N	N
54	20240723	121010	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8700	-290	5	-3.23	438501030	49720	122.07	9000	9080	8670	11680	6300	8990	8819.41	1.07	-7428	9443	9216	9073	8846	8703	9145	8775	50	2690	500	6290	10	1	10002634	870	6.70	0.81	12	0.50	1298.00	10702.00	17030	20230717	-48.91	8670	20240723	0.35	13410	-35.12	20240124	8670	0.35	20240723	16230	-46.40	20230724	8670	0.35	20240723	4.68	N	241790	500	50 억	107511	N	N	0	N	N
55	20240723	111009	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8750	-240	5	-2.67	402149840	45581	111.91	9000	9080	8670	11680	6300	8990	8822.75	1.07	-7778	9443	9216	9073	8846	8703	9145	8775	50	2690	500	6290	10	1	10002634	875	6.74	0.82	12	0.46	1298.00	10702.00	17030	20230717	-48.62	8670	20240723	0.92	13410	-34.75	20240124	8670	0.92	20240723	16230	-46.09	20230724	8670	0.92	20240723	4.68	N	241790	500	50 억	107511	N	N	0	N	N
56	20240723	101004	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8750	-240	5	-2.67	310370590	35053	86.06	9000	9080	8720	11680	6300	8990	8854.32	1.07	-8453	9443	9216	9073	8846	8703	9145	8775	50	2690	500	6290	10	1	10002634	875	6.74	0.82	12	0.35	1298.00	10702.00	17030	20230717	-48.62	8720	20240723	0.34	13410	-34.75	20240124	8720	0.34	20240723	16230	-46.09	20230724	8720	0.34	20240723	4.68	N	241790	500	50 억	107511	N	N	0	N	N
57	20240723	091014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9060	70	2	0.78	13270820	1469	3.61	9000	9080	8990	11680	6300	8990	9033.91	1.07	668	9443	9216	9073	8846	8703	9145	8775	50	2690	500	6290	10	1	10002634	906	6.98	0.85	12	0.01	1298.00	10702.00	17030	20230717	-46.80	8930	20240718	1.46	13410	-32.44	20240124	8930	1.46	20240718	16230	-44.18	20230724	8930	1.46	20240718	4.68	N	241790	500	50 억	107511	N	N	0	N	N
58	20240722	160958	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8990	-260	5	-2.81	363745190	40407	126.82	9160	9300	8930	12020	6480	9250	9002.03	1.17	-9581	9450	9350	9150	9050	8850	9400	9100	50	2770	500	6470	10	1	10002634	899	6.93	0.84	12	0.40	1298.00	10702.00	17050	20230714	-47.27	8930	20240722	0.67	13410	-32.96	20240124	8930	0.67	20240722	16230	-44.61	20230724	8930	0.67	20240722	4.66	N	241790	500	50 억	117094	N	N	0	N	N
59	20240722	151007	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8960	-290	5	-3.14	348199600	38675	121.39	9160	9300	8930	12020	6480	9250	9003.22	1.17	-9441	9450	9350	9150	9050	8850	9400	9100	50	2770	500	6470	10	1	10002634	896	6.90	0.84	12	0.39	1298.00	10702.00	17050	20230714	-47.45	8930	20240722	0.34	13410	-33.18	20240124	8930	0.34	20240722	16230	-44.79	20230724	8930	0.34	20240722	4.66	N	241790	500	50 억	117094	N	N	0	N	N
60	20240722	141014	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8960	-290	5	-3.14	321962670	35746	112.19	9160	9300	8930	12020	6480	9250	9006.96	1.17	-9217	9450	9350	9150	9050	8850	9400	9100	50	2770	500	6470	10	1	10002634	896	6.90	0.84	12	0.36	1298.00	10702.00	17050	20230714	-47.45	8930	20240722	0.34	13410	-33.18	20240124	8930	0.34	20240722	16230	-44.79	20230724	8930	0.34	20240722	4.66	N	241790	500	50 억	117094	N	N	0	N	N
61	20240722	131009	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8970	-280	5	-3.03	264854270	29373	92.19	9160	9300	8950	12020	6480	9250	9016.93	1.17	-9178	9450	9350	9150	9050	8850	9400	9100	50	2770	500	6470	10	1	10002634	897	6.91	0.84	12	0.29	1298.00	10702.00	17050	20230714	-47.39	8930	20240718	0.45	13410	-33.11	20240124	8930	0.45	20240718	16230	-44.73	20230724	8930	0.45	20240718	4.66	N	241790	500	50 억	117094	N	N	0	N	N
62	20240722	121006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9020	-230	5	-2.49	222036910	24610	77.24	9160	9300	8950	12020	6480	9250	9022.22	1.17	-9148	9450	9350	9150	9050	8850	9400	9100	50	2770	500	6470	10	1	10002634	902	6.95	0.84	12	0.25	1298.00	10702.00	17050	20230714	-47.10	8930	20240718	1.01	13410	-32.74	20240124	8930	1.01	20240718	16230	-44.42	20230724	8930	1.01	20240718	4.66	N	241790	500	50 억	117094	N	N	0	N	N
63	20240722	111006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8980	-270	5	-2.92	148802270	16483	51.73	9160	9300	8950	12020	6480	9250	9027.62	1.17	-8147	9450	9350	9150	9050	8850	9400	9100	50	2770	500	6470	10	1	10002634	898	6.92	0.84	12	0.16	1298.00	10702.00	17050	20230714	-47.33	8930	20240718	0.56	13410	-33.04	20240124	8930	0.56	20240718	16230	-44.67	20230724	8930	0.56	20240718	4.66	N	241790	500	50 억	117094	N	N	0	N	N
64	20240722	101006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9040	-210	5	-2.27	62420480	6865	21.55	9160	9300	9040	12020	6480	9250	9092.57	1.17	-3625	9450	9350	9150	9050	8850	9400	9100	50	2770	500	6470	10	1	10002634	904	6.96	0.84	12	0.07	1298.00	10702.00	17050	20230714	-46.98	8930	20240718	1.23	13410	-32.59	20240124	8930	1.23	20240718	16230	-44.30	20230724	8930	1.23	20240718	4.66	N	241790	500	50 억	117094	N	N	0	N	N
65	20240722	091009	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9190	-60	5	-0.65	1865070	202	0.63	9160	9300	9160	12020	6480	9250	9233.02	1.17	4	9450	9350	9150	9050	8850	9400	9100	50	2770	500	6470	10	1	10002634	919	7.08	0.86	12	0.00	1298.00	10702.00	17050	20230714	-46.10	8930	20240718	2.91	13410	-31.47	20240124	8930	2.91	20240718	16230	-43.38	20230724	8930	2.91	20240718	4.66	N	241790	500	50 억	117094	N	N	0	N	N
66	20240719	160940	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9250	210	2	2.32	282761020	31226	49.78	9030	9250	8950	11750	6330	9040	9055.34	1.14	3248	9246	9142	9036	8932	8826	9090	8880	50	2710	500	6320	10	1	10002634	925	7.13	0.86	12	0.31	1298.00	10702.00	17050	20230714	-45.75	8930	20240718	3.58	13410	-31.02	20240124	8930	3.58	20240718	16890	-45.23	20230720	8930	3.58	20240718	4.70	N	241790	500	50 억	113839	N	N	0	N	N
67	20240719	150951	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9220	180	2	1.99	242014350	26796	42.72	9030	9240	8950	11750	6330	9040	9031.71	1.14	3195	9246	9142	9036	8932	8826	9090	8880	50	2710	500	6320	10	1	10002634	922	7.10	0.86	12	0.27	1298.00	10702.00	17050	20230714	-45.92	8930	20240718	3.25	13410	-31.25	20240124	8930	3.25	20240718	16890	-45.41	20230720	8930	3.25	20240718	4.70	N	241790	500	50 억	113839	N	N	0	N	N
68	20240719	140952	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9080	40	2	0.44	199506160	22140	35.30	9030	9080	8950	11750	6330	9040	9011.02	1.14	2738	9246	9142	9036	8932	8826	9090	8880	50	2710	500	6320	10	1	10002634	908	7.00	0.85	12	0.22	1298.00	10702.00	17050	20230714	-46.74	8930	20240718	1.68	13410	-32.29	20240124	8930	1.68	20240718	16890	-46.24	20230720	8930	1.68	20240718	4.70	N	241790	500	50 억	113839	N	N	0	N	N
69	20240719	130944	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9000	-40	5	-0.44	157519330	17496	27.89	9030	9060	8950	11750	6330	9040	9003.01	1.14	-998	9246	9142	9036	8932	8826	9090	8880	50	2710	500	6320	10	1	10002634	900	6.93	0.84	12	0.17	1298.00	10702.00	17050	20230714	-47.21	8930	20240718	0.78	13410	-32.89	20240124	8930	0.78	20240718	16890	-46.71	20230720	8930	0.78	20240718	4.70	N	241790	500	50 억	113839	N	N	0	N	N
70	20240719	120943	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9000	-40	5	-0.44	138612260	15405	24.56	9030	9060	8950	11750	6330	9040	8997.68	1.14	-1660	9246	9142	9036	8932	8826	9090	8880	50	2710	500	6320	10	1	10002634	900	6.93	0.84	12	0.15	1298.00	10702.00	17050	20230714	-47.21	8930	20240718	0.78	13410	-32.89	20240124	8930	0.78	20240718	16890	-46.71	20230720	8930	0.78	20240718	4.70	N	241790	500	50 억	113839	N	N	0	N	N
71	20240719	110953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8960	-80	5	-0.88	106343680	11809	18.83	9030	9060	8950	11750	6330	9040	9005.09	1.14	-2021	9246	9142	9036	8932	8826	9090	8880	50	2710	500	6320	10	1	10002634	896	6.90	0.84	12	0.12	1298.00	10702.00	17050	20230714	-47.45	8930	20240718	0.34	13410	-33.18	20240124	8930	0.34	20240718	16890	-46.95	20230720	8930	0.34	20240718	4.70	N	241790	500	50 억	113839	N	N	0	N	N
72	20240719	100925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9050	10	2	0.11	46748460	5178	8.25	9030	9060	8970	11750	6330	9040	9028.12	1.14	-577	9246	9142	9036	8932	8826	9090	8880	50	2710	500	6320	10	1	10002634	905	6.97	0.85	12	0.05	1298.00	10702.00	17050	20230714	-46.92	8930	20240718	1.34	13410	-32.51	20240124	8930	1.34	20240718	16890	-46.42	20230720	8930	1.34	20240718	4.70	N	241790	500	50 억	113839	N	N	0	N	N
73	20240719	090956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8970	-70	5	-0.77	5334940	591	0.94	9030	9040	8970	11750	6330	9040	9025.16	1.14	35	9246	9142	9036	8932	8826	9090	8880	50	2710	500	6320	10	1	10002634	897	6.91	0.84	12	0.01	1298.00	10702.00	17050	20230714	-47.39	8930	20240718	0.45	13410	-33.11	20240124	8930	0.45	20240718	16890	-46.89	20230720	8930	0.45	20240718	4.70	N	241790	500	50 억	113839	N	N	0	N	N
74	20240718	160934	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9040	-190	5	-2.06	563962810	62602	114.12	9090	9140	8930	11990	6470	9230	9008.43	1.15	609	9510	9370	9240	9100	8970	9305	9035	50	2760	500	6460	10	1	10002634	904	6.96	0.84	12	0.63	1298.00	10702.00	17050	20230714	-46.98	8930	20240718	1.23	13410	-32.59	20240124	8930	1.23	20240718	17020	-46.89	20230718	8930	1.23	20240718	4.59	N	241790	500	50 억	114942	N	N	0	N	N
75	20240718	150943	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9010	-220	5	-2.38	532064200	59065	107.67	9090	9140	8930	11990	6470	9230	9008.11	1.15	-654	9510	9370	9240	9100	8970	9305	9035	50	2760	500	6460	10	1	10002634	901	6.94	0.84	12	0.59	1298.00	10702.00	17050	20230714	-47.16	8930	20240718	0.90	13410	-32.81	20240124	8930	0.90	20240718	17020	-47.06	20230718	8930	0.90	20240718	4.59	N	241790	500	50 억	114942	N	N	0	N	N
76	20240718	140936	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8950	-280	5	-3.03	473703100	52564	95.82	9090	9140	8930	11990	6470	9230	9011.93	1.15	-2676	9510	9370	9240	9100	8970	9305	9035	50	2760	500	6460	10	1	10002634	895	6.90	0.84	12	0.53	1298.00	10702.00	17050	20230714	-47.51	8930	20240718	0.22	13410	-33.26	20240124	8930	0.22	20240718	17020	-47.41	20230718	8930	0.22	20240718	4.59	N	241790	500	50 억	114942	N	N	0	N	N
77	20240718	130937	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8960	-270	5	-2.93	448292060	49727	90.65	9090	9140	8930	11990	6470	9230	9015.06	1.15	-2867	9510	9370	9240	9100	8970	9305	9035	50	2760	500	6460	10	1	10002634	896	6.90	0.84	12	0.50	1298.00	10702.00	17050	20230714	-47.45	8930	20240718	0.34	13410	-33.18	20240124	8930	0.34	20240718	17020	-47.36	20230718	8930	0.34	20240718	4.59	N	241790	500	50 억	114942	N	N	0	N	N
78	20240718	120937	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8940	-290	5	-3.14	401234870	44471	81.07	9090	9140	8930	11990	6470	9230	9022.39	1.15	-2730	9510	9370	9240	9100	8970	9305	9035	50	2760	500	6460	10	1	10002634	894	6.89	0.84	12	0.44	1298.00	10702.00	17050	20230714	-47.57	8930	20240718	0.11	13410	-33.33	20240124	8930	0.11	20240718	17020	-47.47	20230718	8930	0.11	20240718	4.59	N	241790	500	50 억	114942	N	N	0	N	N
79	20240718	110945	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9030	-200	5	-2.17	288178080	31867	58.09	9090	9140	8930	11990	6470	9230	9043.15	1.15	-1036	9510	9370	9240	9100	8970	9305	9035	50	2760	500	6460	10	1	10002634	903	6.96	0.84	12	0.32	1298.00	10702.00	17050	20230714	-47.04	8930	20240718	1.12	13410	-32.66	20240124	8930	1.12	20240718	17020	-46.94	20230718	8930	1.12	20240718	4.59	N	241790	500	50 억	114942	N	N	0	N	N
80	20240718	100946	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9040	-190	5	-2.06	220172250	24352	44.39	9090	9140	8930	11990	6470	9230	9041.24	1.15	-1380	9510	9370	9240	9100	8970	9305	9035	50	2760	500	6460	10	1	10002634	904	6.96	0.84	12	0.24	1298.00	10702.00	17050	20230714	-46.98	8930	20240718	1.23	13410	-32.59	20240124	8930	1.23	20240718	17020	-46.89	20230718	8930	1.23	20240718	4.59	N	241790	500	50 억	114942	N	N	0	N	N
81	20240718	090945	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9050	-180	5	-1.95	93964070	10347	18.86	9090	9140	9050	11990	6470	9230	9081.29	1.15	-681	9510	9370	9240	9100	8970	9305	9035	50	2760	500	6460	10	1	10002634	905	6.97	0.85	12	0.10	1298.00	10702.00	17050	20230714	-46.92	9050	20240718	0.00	13410	-32.51	20240124	9050	0.00	20240718	17020	-46.83	20230718	9050	0.00	20240718	4.59	N	241790	500	50 억	114942	N	N	0	N	N
82	20240717	161025	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9230	-150	5	-1.60	505256630	54708	62.18	9380	9380	9110	12190	6570	9380	9235.60	1.14	1379	9986	9682	9496	9192	9006	9590	9100	50	2810	500	6560	10	1	10002634	923	7.11	0.86	12	0.55	1298.00	10702.00	17050	20230714	-45.87	9110	20240717	1.32	13410	-31.17	20240124	9110	1.32	20240717	17030	-45.80	20230717	9110	1.32	20240717	4.56	N	241790	500	50 억	113705	N	N	0	N	N
83	20240717	151031	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9220	-160	5	-1.71	477992720	51754	58.82	9380	9380	9110	12190	6570	9380	9235.86	1.14	1990	9986	9682	9496	9192	9006	9590	9100	50	2810	500	6560	10	1	10002634	922	7.10	0.86	12	0.52	1298.00	10702.00	17050	20230714	-45.92	9110	20240717	1.21	13410	-31.25	20240124	9110	1.21	20240717	17030	-45.86	20230717	9110	1.21	20240717	4.56	N	241790	500	50 억	113705	N	N	0	N	N
84	20240717	141028	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9320	-60	5	-0.64	438562200	47502	53.99	9380	9380	9110	12190	6570	9380	9232.50	1.14	2216	9986	9682	9496	9192	9006	9590	9100	50	2810	500	6560	10	1	10002634	932	7.18	0.87	12	0.47	1298.00	10702.00	17050	20230714	-45.34	9110	20240717	2.31	13410	-30.50	20240124	9110	2.31	20240717	17030	-45.27	20230717	9110	2.31	20240717	4.56	N	241790	500	50 억	113705	N	N	0	N	N
85	20240717	131026	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9260	-120	5	-1.28	375072210	40661	46.21	9380	9380	9110	12190	6570	9380	9224.37	1.14	-240	9986	9682	9496	9192	9006	9590	9100	50	2810	500	6560	10	1	10002634	926	7.13	0.87	12	0.41	1298.00	10702.00	17050	20230714	-45.69	9110	20240717	1.65	13410	-30.95	20240124	9110	1.65	20240717	17030	-45.63	20230717	9110	1.65	20240717	4.56	N	241790	500	50 억	113705	N	N	0	N	N
86	20240717	121028	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9240	-140	5	-1.49	245244210	26527	30.15	9380	9380	9200	12190	6570	9380	9245.08	1.14	-331	9986	9682	9496	9192	9006	9590	9100	50	2810	500	6560	10	1	10002634	924	7.12	0.86	12	0.27	1298.00	10702.00	17050	20230714	-45.81	9200	20240717	0.43	13410	-31.10	20240124	9200	0.43	20240717	17030	-45.74	20230717	9200	0.43	20240717	4.56	N	241790	500	50 억	113705	N	N	0	N	N
87	20240717	111029	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9300	-80	5	-0.85	181133300	19579	22.25	9380	9380	9210	12190	6570	9380	9251.41	1.14	-453	9986	9682	9496	9192	9006	9590	9100	50	2810	500	6560	10	1	10002634	930	7.16	0.87	12	0.20	1298.00	10702.00	17050	20230714	-45.45	9210	20240717	0.98	13410	-30.65	20240124	9210	0.98	20240717	17030	-45.39	20230717	9210	0.98	20240717	4.56	N	241790	500	50 억	113705	N	N	0	N	N
88	20240717	101028	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9220	-160	5	-1.71	105216330	11350	12.90	9380	9380	9210	12190	6570	9380	9270.16	1.14	208	9986	9682	9496	9192	9006	9590	9100	50	2810	500	6560	10	1	10002634	922	7.10	0.86	12	0.11	1298.00	10702.00	17050	20230714	-45.92	9210	20240717	0.11	13410	-31.25	20240124	9210	0.11	20240717	17030	-45.86	20230717	9210	0.11	20240717	4.56	N	241790	500	50 억	113705	N	N	0	N	N
89	20240717	090832	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9340	-40	5	-0.43	5716860	610	0.69	9380	9380	9340	12190	6570	9380	9371.90	1.14	-107	9986	9682	9496	9192	9006	9590	9100	50	2810	500	6560	10	1	10002634	934	7.20	0.87	12	0.01	1298.00	10702.00	17050	20230714	-45.22	9310	20240716	0.32	13410	-30.35	20240124	9310	0.32	20240716	17030	-45.16	20230717	9310	0.32	20240716	4.56	N	241790	500	50 억	113705	N	N	0	N	N
90	20240716	161029	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9380	-360	5	-3.70	828893840	87987	284.09	9700	9800	9310	12660	6820	9740	9420.76	1.21	-7412	10106	9922	9806	9622	9506	9865	9565	50	2920	500	6810	10	1	10002634	938	7.23	0.88	12	0.88	1298.00	10702.00	17050	20230714	-44.99	9310	20240716	0.75	13410	-30.05	20240124	9310	0.75	20240716	17030	-44.92	20230717	9310	0.75	20240716	4.53	N	241790	500	50 억	121097	N	N	0	N	N
91	20240716	151041	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9350	-390	5	-4.00	796822810	84562	273.04	9700	9800	9310	12660	6820	9740	9422.94	1.21	-7573	10106	9922	9806	9622	9506	9865	9565	50	2920	500	6810	10	1	10002634	935	7.20	0.87	12	0.85	1298.00	10702.00	17050	20230714	-45.16	9310	20240716	0.43	13410	-30.28	20240124	9310	0.43	20240716	17030	-45.10	20230717	9310	0.43	20240716	4.53	N	241790	500	50 억	121097	N	N	0	N	N
92	20240716	141036	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9410	-330	5	-3.39	750975290	79658	257.20	9700	9800	9310	12660	6820	9740	9427.49	1.21	-8213	10106	9922	9806	9622	9506	9865	9565	50	2920	500	6810	10	1	10002634	941	7.25	0.88	12	0.80	1298.00	10702.00	17050	20230714	-44.81	9310	20240716	1.07	13410	-29.83	20240124	9310	1.07	20240716	17030	-44.74	20230717	9310	1.07	20240716	4.53	N	241790	500	50 억	121097	N	N	0	N	N
93	20240716	131036	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9440	-300	5	-3.08	571464540	60447	195.17	9700	9800	9330	12660	6820	9740	9453.98	1.21	-8034	10106	9922	9806	9622	9506	9865	9565	50	2920	500	6810	10	1	10002634	944	7.27	0.88	12	0.60	1298.00	10702.00	17050	20230714	-44.63	9330	20240716	1.18	13410	-29.60	20240124	9330	1.18	20240716	17030	-44.57	20230717	9330	1.18	20240716	4.53	N	241790	500	50 억	121097	N	N	0	N	N
94	20240716	121034	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9410	-330	5	-3.39	516336550	54574	176.21	9700	9800	9330	12660	6820	9740	9461.22	1.21	-7101	10106	9922	9806	9622	9506	9865	9565	50	2920	500	6810	10	1	10002634	941	7.25	0.88	12	0.55	1298.00	10702.00	17050	20230714	-44.81	9330	20240716	0.86	13410	-29.83	20240124	9330	0.86	20240716	17030	-44.74	20230717	9330	0.86	20240716	4.53	N	241790	500	50 억	121097	N	N	0	N	N
95	20240716	111034	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9430	-310	5	-3.18	456328640	48177	155.56	9700	9800	9330	12660	6820	9740	9471.92	1.21	-6573	10106	9922	9806	9622	9506	9865	9565	50	2920	500	6810	10	1	10002634	943	7.27	0.88	12	0.48	1298.00	10702.00	17050	20230714	-44.69	9330	20240716	1.07	13410	-29.68	20240124	9330	1.07	20240716	17030	-44.63	20230717	9330	1.07	20240716	4.53	N	241790	500	50 억	121097	N	N	0	N	N
96	20240716	101036	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9400	-340	5	-3.49	317438080	33381	107.78	9700	9800	9380	12660	6820	9740	9509.54	1.21	-7065	10106	9922	9806	9622	9506	9865	9565	50	2920	500	6810	10	1	10002634	940	7.24	0.88	12	0.33	1298.00	10702.00	17050	20230714	-44.87	9380	20240716	0.21	13410	-29.90	20240124	9380	0.21	20240716	17030	-44.80	20230717	9380	0.21	20240716	4.53	N	241790	500	50 억	121097	N	N	0	N	N
97	20240716	091033	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9690	-50	5	-0.51	11511800	1189	3.84	9700	9800	9650	12660	6820	9740	9681.92	1.21	-363	10106	9922	9806	9622	9506	9865	9565	50	2920	500	6810	10	1	10002634	969	7.47	0.91	12	0.01	1298.00	10702.00	17050	20230714	-43.17	9650	20240716	0.41	13410	-27.74	20240124	9650	0.41	20240716	17030	-43.10	20230717	9650	0.41	20240716	4.53	N	241790	500	50 억	121097	N	N	0	N	N
98	20240715	161017	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9740	-110	5	-1.12	297249450	30456	89.50	9820	9990	9690	12800	6900	9850	9759.96	1.20	1302	10063	9956	9873	9766	9683	9915	9725	50	2950	500	6890	10	1	10002634	974	7.50	0.91	12	0.30	1298.00	10702.00	17150	20230707	-43.21	9690	20240715	0.52	13410	-27.37	20240124	9690	0.52	20240715	17030	-42.81	20230717	9690	0.52	20240715	4.53	N	241790	500	50 억	119535	N	N	0	N	N
99	20240715	151025	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9710	-140	5	-1.42	268657830	27511	80.84	9820	9990	9700	12800	6900	9850	9765.47	1.20	1507	10063	9956	9873	9766	9683	9915	9725	50	2950	500	6890	10	1	10002634	971	7.48	0.91	12	0.28	1298.00	10702.00	17150	20230707	-43.38	9700	20240715	0.10	13410	-27.59	20240124	9700	0.10	20240715	17030	-42.98	20230717	9700	0.10	20240715	4.53	N	241790	500	50 억	119535	N	N	0	N	N
100	20240715	141023	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9740	-110	5	-1.12	222161400	22730	66.79	9820	9990	9700	12800	6900	9850	9773.93	1.20	1089	10063	9956	9873	9766	9683	9915	9725	50	2950	500	6890	10	1	10002634	974	7.50	0.91	12	0.23	1298.00	10702.00	17150	20230707	-43.21	9700	20240715	0.41	13410	-27.37	20240124	9700	0.41	20240715	17030	-42.81	20230717	9700	0.41	20240715	4.53	N	241790	500	50 억	119535	N	N	0	N	N
101	20240715	131025	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9770	-80	5	-0.81	169504670	17314	50.88	9820	9990	9710	12800	6900	9850	9790.04	1.20	1010	10063	9956	9873	9766	9683	9915	9725	50	2950	500	6890	10	1	10002634	977	7.53	0.91	12	0.17	1298.00	10702.00	17150	20230707	-43.03	9710	20240715	0.62	13410	-27.14	20240124	9710	0.62	20240715	17030	-42.63	20230717	9710	0.62	20240715	4.53	N	241790	500	50 억	119535	N	N	0	N	N
102	20240715	121024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9850	0	3	0.00	52797160	5372	15.79	9820	9990	9800	12800	6900	9850	9828.21	1.20	15	10063	9956	9873	9766	9683	9915	9725	50	2950	500	6890	10	1	10002634	985	7.59	0.92	12	0.05	1298.00	10702.00	17150	20230707	-42.57	9790	20240712	0.61	13410	-26.55	20240124	9790	0.61	20240712	17030	-42.16	20230717	9790	0.61	20240712	4.53	N	241790	500	50 억	119535	N	N	0	N	N
103	20240715	111025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9800	-50	5	-0.51	50071180	5095	14.97	9820	9990	9800	12800	6900	9850	9827.51	1.20	15	10063	9956	9873	9766	9683	9915	9725	50	2950	500	6890	10	1	10002634	980	7.55	0.92	12	0.05	1298.00	10702.00	17150	20230707	-42.86	9790	20240712	0.10	13410	-26.92	20240124	9790	0.10	20240712	17030	-42.45	20230717	9790	0.10	20240712	4.53	N	241790	500	50 억	119535	N	N	0	N	N
104	20240715	101023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9810	-40	5	-0.41	28782910	2924	8.59	9820	9990	9810	12800	6900	9850	9843.68	1.20	0	10063	9956	9873	9766	9683	9915	9725	50	2950	500	6890	10	1	10002634	981	7.56	0.92	12	0.03	1298.00	10702.00	17150	20230707	-42.80	9790	20240712	0.20	13410	-26.85	20240124	9790	0.20	20240712	17030	-42.40	20230717	9790	0.20	20240712	4.53	N	241790	500	50 억	119535	N	N	0	N	N
105	20240715	091024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9900	50	2	0.51	3847850	390	1.15	9820	9990	9820	12800	6900	9850	9866.28	1.20	0	10063	9956	9873	9766	9683	9915	9725	50	2950	500	6890	10	1	10002634	990	7.63	0.93	12	0.00	1298.00	10702.00	17150	20230707	-42.27	9790	20240712	1.12	13410	-26.17	20240124	9790	1.12	20240712	17030	-41.87	20230717	9790	1.12	20240712	4.53	N	241790	500	50 억	119535	N	N	0	N	N
106	20240712	161015	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9850	-130	5	-1.30	324601390	32857	169.70	9980	9980	9790	12970	6990	9980	9879.72	1.27	-6532	10033	10006	9983	9956	9933	10005	9955	50	2990	500	6980	10	1	10002634	985	7.59	0.92	12	0.33	1298.00	10702.00	17250	20230706	-42.90	9790	20240712	0.61	13410	-26.55	20240124	9790	0.61	20240712	17050	-42.23	20230714	9790	0.61	20240712	4.51	N	241790	500	50 억	126710	N	N	7	N	N
107	20240712	151022	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9830	-150	5	-1.50	300898800	30450	157.27	9980	9980	9790	12970	6990	9980	9881.73	1.27	-6203	10033	10006	9983	9956	9933	10005	9955	50	2990	500	6980	10	1	10002634	983	7.57	0.92	12	0.30	1298.00	10702.00	17250	20230706	-43.01	9790	20240712	0.41	13410	-26.70	20240124	9790	0.41	20240712	17050	-42.35	20230714	9790	0.41	20240712	4.51	N	241790	500	50 억	126710	N	N	7	N	N
108	20240712	141025	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9830	-150	5	-1.50	224608420	22674	117.11	9980	9980	9830	12970	6990	9980	9905.99	1.27	-5458	10033	10006	9983	9956	9933	10005	9955	50	2990	500	6980	10	1	10002634	983	7.57	0.92	12	0.23	1298.00	10702.00	17250	20230706	-43.01	9830	20240712	0.00	13410	-26.70	20240124	9830	0.00	20240712	17050	-42.35	20230714	9830	0.00	20240712	4.51	N	241790	500	50 억	126710	N	N	7	N	N
109	20240712	131018	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9930	-50	5	-0.50	114474680	11527	59.53	9980	9980	9900	12970	6990	9980	9931.00	1.27	-4322	10033	10006	9983	9956	9933	10005	9955	50	2990	500	6980	10	1	10002634	993	7.65	0.93	12	0.12	1298.00	10702.00	17250	20230706	-42.43	9900	20240712	0.30	13410	-25.95	20240124	9900	0.30	20240712	17050	-41.76	20230714	9900	0.30	20240712	4.51	N	241790	500	50 억	126710	N	N	7	N	N
110	20240712	121020	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9940	-40	5	-0.40	94262600	9489	49.01	9980	9980	9900	12970	6990	9980	9933.88	1.27	-3661	10033	10006	9983	9956	9933	10005	9955	50	2990	500	6980	10	1	10002634	994	7.66	0.93	12	0.09	1298.00	10702.00	17250	20230706	-42.38	9900	20240712	0.40	13410	-25.88	20240124	9900	0.40	20240712	17050	-41.70	20230714	9900	0.40	20240712	4.51	N	241790	500	50 억	126710	N	N	7	N	N
111	20240712	111018	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9940	-40	5	-0.40	74977010	7545	38.97	9980	9980	9900	12970	6990	9980	9937.31	1.27	-2517	10033	10006	9983	9956	9933	10005	9955	50	2990	500	6980	10	1	10002634	994	7.66	0.93	12	0.08	1298.00	10702.00	17250	20230706	-42.38	9900	20240712	0.40	13410	-25.88	20240124	9900	0.40	20240712	17050	-41.70	20230714	9900	0.40	20240712	4.51	N	241790	500	50 억	126710	N	N	7	N	N
112	20240712	101019	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9950	-30	5	-0.30	56375130	5668	29.27	9980	9980	9920	12970	6990	9980	9946.21	1.27	-2307	10033	10006	9983	9956	9933	10005	9955	50	2990	500	6980	10	1	10002634	995	7.67	0.93	12	0.06	1298.00	10702.00	17250	20230706	-42.32	9910	20240710	0.40	13410	-25.80	20240124	9910	0.40	20240710	17050	-41.64	20230714	9910	0.40	20240710	4.51	N	241790	500	50 억	126710	N	N	7	N	N
113	20240712	091016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9980	0	3	0.00	16394100	1647	8.51	9980	9980	9930	12970	6990	9980	9953.92	1.27	-494	10033	10006	9983	9956	9933	10005	9955	50	2990	500	6980	10	1	10002634	998	7.69	0.93	12	0.02	1298.00	10702.00	17250	20230706	-42.14	9910	20240710	0.71	13410	-25.58	20240124	9910	0.71	20240710	17050	-41.47	20230714	9910	0.71	20240710	4.51	N	241790	500	50 억	126710	N	N	7	N	N
114	20240711	161012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9980	-10	5	-0.10	188052520	18830	58.45	9980	10010	9960	12980	7000	9990	9986.86	1.28	-1007	10230	10110	10010	9890	9790	10060	9840	50	2990	500	6990	10	1	10002634	998	7.69	0.93	12	0.19	1298.00	10702.00	17250	20230706	-42.14	9910	20240710	0.71	13410	-25.58	20240124	9910	0.71	20240710	17050	-41.47	20230714	9910	0.71	20240710	4.50	N	241790	500	50 억	127717	N	N	7	N	N
115	20240711	151018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9970	-20	5	-0.20	172034440	17225	53.47	9980	10010	9960	12980	7000	9990	9987.49	1.28	-950	10230	10110	10010	9890	9790	10060	9840	50	2990	500	6990	10	1	10002634	997	7.68	0.93	12	0.17	1298.00	10702.00	17250	20230706	-42.20	9910	20240710	0.61	13410	-25.65	20240124	9910	0.61	20240710	17050	-41.52	20230714	9910	0.61	20240710	4.50	N	241790	500	50 억	127717	N	N	5	N	N
116	20240711	141018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9980	-10	5	-0.10	137648620	13783	42.79	9980	10010	9960	12980	7000	9990	9986.84	1.28	-598	10230	10110	10010	9890	9790	10060	9840	50	2990	500	6990	10	1	10002634	998	7.69	0.93	12	0.14	1298.00	10702.00	17250	20230706	-42.14	9910	20240710	0.71	13410	-25.58	20240124	9910	0.71	20240710	17050	-41.47	20230714	9910	0.71	20240710	4.50	N	241790	500	50 억	127717	N	N	5	N	N
117	20240711	131016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9970	-20	5	-0.20	118540350	11867	36.84	9980	10010	9960	12980	7000	9990	9989.07	1.28	-215	10230	10110	10010	9890	9790	10060	9840	50	2990	500	6990	10	1	10002634	997	7.68	0.93	12	0.12	1298.00	10702.00	17250	20230706	-42.20	9910	20240710	0.61	13410	-25.65	20240124	9910	0.61	20240710	17050	-41.52	20230714	9910	0.61	20240710	4.50	N	241790	500	50 억	127717	N	N	5	N	N
118	20240711	121016	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9980	-10	5	-0.10	78219120	7823	24.29	9980	10010	9970	12980	7000	9990	9998.61	1.28	666	10230	10110	10010	9890	9790	10060	9840	50	2990	500	6990	10	1	10002634	998	7.69	0.93	12	0.08	1298.00	10702.00	17250	20230706	-42.14	9910	20240710	0.71	13410	-25.58	20240124	9910	0.71	20240710	17050	-41.47	20230714	9910	0.71	20240710	4.50	N	241790	500	50 억	127717	N	N	5	N	N
119	20240711	111012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9990	0	3	0.00	71709580	7171	22.26	9980	10010	9970	12980	7000	9990	9999.94	1.28	717	10230	10110	10010	9890	9790	10060	9840	50	2990	500	6990	10	1	10002634	999	7.70	0.93	12	0.07	1298.00	10702.00	17250	20230706	-42.09	9910	20240710	0.81	13410	-25.50	20240124	9910	0.81	20240710	17050	-41.41	20230714	9910	0.81	20240710	4.50	N	241790	500	50 억	127717	N	N	5	N	N
120	20240711	101014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	20	2	0.20	39410220	3942	12.24	9980	10010	9970	12980	7000	9990	9997.52	1.28	732	10230	10110	10010	9890	9790	10060	9840	50	2990	500	6990	10	1	10002634	1001	7.71	0.94	12	0.04	1298.00	10702.00	17250	20230706	-41.97	9910	20240710	1.01	13410	-25.35	20240124	9910	1.01	20240710	17050	-41.29	20230714	9910	1.01	20240710	4.50	N	241790	500	50 억	127717	N	N	5	N	N
121	20240711	091012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	10	2	0.10	5079040	509	1.58	9980	10010	9970	12980	7000	9990	9978.47	1.28	73	10230	10110	10010	9890	9790	10060	9840	50	2990	500	6990	10	1	10002634	1000	7.70	0.93	12	0.01	1298.00	10702.00	17250	20230706	-42.03	9910	20240710	0.91	13410	-25.43	20240124	9910	0.91	20240710	17050	-41.35	20230714	9910	0.91	20240710	4.50	N	241790	500	50 억	127717	N	N	5	N	N
122	20240710	161008	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9990	-90	5	-0.89	307867620	30781	98.32	10080	10130	9910	13100	7060	10080	10001.87	1.38	-10396	10166	10122	10066	10022	9966	10130	10030	50	3020	500	7050	10	1	10002634	999	7.70	0.93	12	0.31	1298.00	10702.00	17250	20230706	-42.09	9910	20240710	0.81	13410	-25.50	20240124	9910	0.81	20240710	17050	-41.41	20230714	9910	0.81	20240710	4.45	N	241790	500	50 억	137973	N	N	5	N	N
123	20240710	151012	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9990	-90	5	-0.89	303143250	30308	96.81	10080	10130	9910	13100	7060	10080	10002.09	1.38	-10101	10166	10122	10066	10022	9966	10130	10030	50	3020	500	7050	10	1	10002634	999	7.70	0.93	12	0.30	1298.00	10702.00	17250	20230706	-42.09	9910	20240710	0.81	13410	-25.50	20240124	9910	0.81	20240710	17050	-41.41	20230714	9910	0.81	20240710	4.45	N	241790	500	50 억	137973	N	N	7	N	N
124	20240710	141012	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10010	-70	5	-0.69	284930820	28484	90.99	10080	10130	9910	13100	7060	10080	10003.19	1.38	-8703	10166	10122	10066	10022	9966	10130	10030	50	3020	500	7050	10	1	10002634	1001	7.71	0.94	12	0.28	1298.00	10702.00	17250	20230706	-41.97	9910	20240710	1.01	13410	-25.35	20240124	9910	1.01	20240710	17050	-41.29	20230714	9910	1.01	20240710	4.45	N	241790	500	50 억	137973	N	N	7	N	N
125	20240710	131011	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9990	-90	5	-0.89	259851760	25975	82.97	10080	10130	9910	13100	7060	10080	10003.92	1.38	-8057	10166	10122	10066	10022	9966	10130	10030	50	3020	500	7050	10	1	10002634	999	7.70	0.93	12	0.26	1298.00	10702.00	17250	20230706	-42.09	9910	20240710	0.81	13410	-25.50	20240124	9910	0.81	20240710	17050	-41.41	20230714	9910	0.81	20240710	4.45	N	241790	500	50 억	137973	N	N	7	N	N
126	20240710	121009	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	-80	5	-0.79	205947460	20556	65.66	10080	10130	9950	13100	7060	10080	10018.85	1.38	-6899	10166	10122	10066	10022	9966	10130	10030	50	3020	500	7050	10	1	10002634	1000	7.70	0.93	12	0.21	1298.00	10702.00	17250	20230706	-42.03	9930	20240702	0.70	13410	-25.43	20240124	9930	0.70	20240702	17050	-41.35	20230714	9930	0.70	20240702	4.45	N	241790	500	50 억	137973	N	N	7	N	N
127	20240710	111011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	-80	5	-0.79	132818650	13237	42.28	10080	10130	9990	13100	7060	10080	10033.89	1.38	-5266	10166	10122	10066	10022	9966	10130	10030	50	3020	500	7050	10	1	10002634	1000	7.70	0.93	12	0.13	1298.00	10702.00	17250	20230706	-42.03	9930	20240702	0.70	13410	-25.43	20240124	9930	0.70	20240702	17050	-41.35	20230714	9930	0.70	20240702	4.45	N	241790	500	50 억	137973	N	N	7	N	N
128	20240710	101006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	10	2	0.10	77944530	7760	24.79	10080	10130	10000	13100	7060	10080	10044.40	1.38	-2922	10166	10122	10066	10022	9966	10130	10030	50	3020	500	7050	10	1	10002634	1009	7.77	0.94	12	0.08	1298.00	10702.00	17250	20230706	-41.51	9930	20240702	1.61	13410	-24.76	20240124	9930	1.61	20240702	17050	-40.82	20230714	9930	1.61	20240702	4.45	N	241790	500	50 억	137973	N	N	7	N	N
129	20240710	091012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10100	20	2	0.20	17034430	1694	5.41	10080	10130	10000	13100	7060	10080	10055.74	1.38	-1043	10166	10122	10066	10022	9966	10130	10030	50	3020	500	7050	10	1	10002634	1010	7.78	0.94	12	0.02	1298.00	10702.00	17250	20230706	-41.45	9930	20240702	1.71	13410	-24.68	20240124	9930	1.71	20240702	17050	-40.76	20230714	9930	1.71	20240702	4.45	N	241790	500	50 억	137973	N	N	7	N	N
130	20240709	161005	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	30	2	0.30	312276820	31034	162.65	10080	10110	10010	13060	7040	10050	10062.41	1.28	9989	10370	10210	10090	9930	9810	10150	9870	50	3010	500	7030	10	1	10002634	1008	7.77	0.94	12	0.31	1298.00	10702.00	17250	20230706	-41.57	9930	20240702	1.51	13410	-24.83	20240124	9930	1.51	20240702	17050	-40.88	20230714	9930	1.51	20240702	4.47	N	241790	500	50 억	127951	N	N	7	N	N
131	20240709	151010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	0	3	0.00	296679140	29482	154.52	10080	10110	10020	13060	7040	10050	10063.06	1.28	10096	10370	10210	10090	9930	9810	10150	9870	50	3010	500	7030	10	1	10002634	1005	7.74	0.94	12	0.29	1298.00	10702.00	17250	20230706	-41.74	9930	20240702	1.21	13410	-25.06	20240124	9930	1.21	20240702	17050	-41.06	20230714	9930	1.21	20240702	4.47	N	241790	500	50 억	127951	N	N	10	N	N
132	20240709	141010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-20	5	-0.20	279124020	27735	145.36	10080	10110	10020	13060	7040	10050	10063.96	1.28	10321	10370	10210	10090	9930	9810	10150	9870	50	3010	500	7030	10	1	10002634	1003	7.73	0.94	12	0.28	1298.00	10702.00	17250	20230706	-41.86	9930	20240702	1.01	13410	-25.21	20240124	9930	1.01	20240702	17050	-41.17	20230714	9930	1.01	20240702	4.47	N	241790	500	50 억	127951	N	N	10	N	N
133	20240709	131013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	0	3	0.00	238964180	23731	124.38	10080	10110	10020	13060	7040	10050	10069.71	1.28	10321	10370	10210	10090	9930	9810	10150	9870	50	3010	500	7030	10	1	10002634	1005	7.74	0.94	12	0.24	1298.00	10702.00	17250	20230706	-41.74	9930	20240702	1.21	13410	-25.06	20240124	9930	1.21	20240702	17050	-41.06	20230714	9930	1.21	20240702	4.47	N	241790	500	50 억	127951	N	N	10	N	N
134	20240709	121014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	40	2	0.40	156812940	15568	81.59	10080	10110	10020	13060	7040	10050	10072.77	1.28	4416	10370	10210	10090	9930	9810	10150	9870	50	3010	500	7030	10	1	10002634	1009	7.77	0.94	12	0.16	1298.00	10702.00	17250	20230706	-41.51	9930	20240702	1.61	13410	-24.76	20240124	9930	1.61	20240702	17050	-40.82	20230714	9930	1.61	20240702	4.47	N	241790	500	50 억	127951	N	N	10	N	N
135	20240709	111015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	40	2	0.40	128468850	12755	66.85	10080	10110	10020	13060	7040	10050	10072.04	1.28	3496	10370	10210	10090	9930	9810	10150	9870	50	3010	500	7030	10	1	10002634	1009	7.77	0.94	12	0.13	1298.00	10702.00	17250	20230706	-41.51	9930	20240702	1.61	13410	-24.76	20240124	9930	1.61	20240702	17050	-40.82	20230714	9930	1.61	20240702	4.47	N	241790	500	50 억	127951	N	N	10	N	N
136	20240709	101011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	0	3	0.00	94137790	9352	49.01	10080	10100	10020	13060	7040	10050	10066.06	1.28	3422	10370	10210	10090	9930	9810	10150	9870	50	3010	500	7030	10	1	10002634	1005	7.74	0.94	12	0.09	1298.00	10702.00	17250	20230706	-41.74	9930	20240702	1.21	13410	-25.06	20240124	9930	1.21	20240702	17050	-41.06	20230714	9930	1.21	20240702	4.47	N	241790	500	50 억	127951	N	N	10	N	N
137	20240709	091008	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	0	3	0.00	65807200	6535	34.25	10080	10100	10040	13060	7040	10050	10069.96	1.28	2772	10370	10210	10090	9930	9810	10150	9870	50	3010	500	7030	10	1	10002634	1005	7.74	0.94	12	0.07	1298.00	10702.00	17250	20230706	-41.74	9930	20240702	1.21	13410	-25.06	20240124	9930	1.21	20240702	17050	-41.06	20230714	9930	1.21	20240702	4.47	N	241790	500	50 억	127951	N	N	10	N	N
138	20240708	161002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	-10	5	-0.10	191325780	19067	89.93	10060	10250	9970	13070	7050	10060	10034.39	1.30	-2415	10373	10216	10103	9946	9833	10160	9890	50	3010	500	7040	10	1	10002634	1005	7.74	0.94	12	0.19	1298.00	10702.00	17250	20230706	-41.74	9930	20240702	1.21	13410	-25.06	20240124	9930	1.21	20240702	17050	-41.06	20230714	9930	1.21	20240702	4.43	N	241790	500	50 억	130244	N	N	10	N	N
139	20240708	151004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-30	5	-0.30	179509300	17891	84.38	10060	10250	9970	13070	7050	10060	10033.50	1.30	-2676	10373	10216	10103	9946	9833	10160	9890	50	3010	500	7040	10	1	10002634	1003	7.73	0.94	12	0.18	1298.00	10702.00	17250	20230706	-41.86	9930	20240702	1.01	13410	-25.21	20240124	9930	1.01	20240702	17050	-41.17	20230714	9930	1.01	20240702	4.43	N	241790	500	50 억	130244	N	N	7	N	N
140	20240708	141007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	10	2	0.10	138848470	13835	65.25	10060	10250	9970	13070	7050	10060	10036.03	1.30	-2457	10373	10216	10103	9946	9833	10160	9890	50	3010	500	7040	10	1	10002634	1007	7.76	0.94	12	0.14	1298.00	10702.00	17250	20230706	-41.62	9930	20240702	1.41	13410	-24.91	20240124	9930	1.41	20240702	17050	-40.94	20230714	9930	1.41	20240702	4.43	N	241790	500	50 억	130244	N	N	7	N	N
141	20240708	131002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	-10	5	-0.10	131169840	13070	61.65	10060	10250	9970	13070	7050	10060	10035.95	1.30	-2457	10373	10216	10103	9946	9833	10160	9890	50	3010	500	7040	10	1	10002634	1005	7.74	0.94	12	0.13	1298.00	10702.00	17250	20230706	-41.74	9930	20240702	1.21	13410	-25.06	20240124	9930	1.21	20240702	17050	-41.06	20230714	9930	1.21	20240702	4.43	N	241790	500	50 억	130244	N	N	7	N	N
142	20240708	121004	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	-60	5	-0.60	124779360	12433	58.64	10060	10250	9970	13070	7050	10060	10036.14	1.30	-2366	10373	10216	10103	9946	9833	10160	9890	50	3010	500	7040	10	1	10002634	1000	7.70	0.93	12	0.12	1298.00	10702.00	17250	20230706	-42.03	9930	20240702	0.70	13410	-25.43	20240124	9930	0.70	20240702	17050	-41.35	20230714	9930	0.70	20240702	4.43	N	241790	500	50 억	130244	N	N	7	N	N
143	20240708	111001	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-30	5	-0.30	65304450	6480	30.56	10060	10250	10030	13070	7050	10060	10077.85	1.30	-3075	10373	10216	10103	9946	9833	10160	9890	50	3010	500	7040	10	1	10002634	1003	7.73	0.94	12	0.06	1298.00	10702.00	17250	20230706	-41.86	9930	20240702	1.01	13410	-25.21	20240124	9930	1.01	20240702	17050	-41.17	20230714	9930	1.01	20240702	4.43	N	241790	500	50 억	130244	N	N	7	N	N
144	20240708	101002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10100	40	2	0.40	32547320	3224	15.21	10060	10250	10060	13070	7050	10060	10095.32	1.30	-1039	10373	10216	10103	9946	9833	10160	9890	50	3010	500	7040	10	1	10002634	1010	7.78	0.94	12	0.03	1298.00	10702.00	17250	20230706	-41.45	9930	20240702	1.71	13410	-24.68	20240124	9930	1.71	20240702	17050	-40.76	20230714	9930	1.71	20240702	4.43	N	241790	500	50 억	130244	N	N	7	N	N
145	20240708	091001	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10100	40	2	0.40	7393860	731	3.45	10060	10250	10060	13070	7050	10060	10114.72	1.30	-154	10373	10216	10103	9946	9833	10160	9890	50	3010	500	7040	10	1	10002634	1010	7.78	0.94	12	0.01	1298.00	10702.00	17250	20230706	-41.45	9930	20240702	1.71	13410	-24.68	20240124	9930	1.71	20240702	17050	-40.76	20230714	9930	1.71	20240702	4.43	N	241790	500	50 억	130244	N	N	7	N	N
146	20240705	160956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10060	-110	5	-1.08	203809950	20201	43.76	10170	10260	9990	13220	7120	10170	10089.32	1.34	-3644	10416	10292	10156	10032	9896	10355	10095	50	3050	500	7110	10	1	10002634	1006	7.75	0.94	12	0.20	1298.00	10702.00	17250	20230706	-41.68	9930	20240702	1.31	13410	-24.98	20240124	9930	1.31	20240702	17250	-41.68	20230706	9930	1.31	20240702	4.45	N	241790	500	50 억	133722	N	N	7	N	N
147	20240705	151000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	-130	5	-1.28	189821310	18809	40.74	10170	10260	9990	13220	7120	10170	10092.05	1.34	-3277	10416	10292	10156	10032	9896	10355	10095	50	3050	500	7110	10	1	10002634	1004	7.73	0.94	12	0.19	1298.00	10702.00	17250	20230706	-41.80	9930	20240702	1.11	13410	-25.13	20240124	9930	1.11	20240702	17250	-41.80	20230706	9930	1.11	20240702	4.45	N	241790	500	50 억	133722	N	N	2	N	N
148	20240705	141002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	-120	5	-1.18	163384130	16170	35.03	10170	10260	10030	13220	7120	10170	10104.15	1.34	-1519	10416	10292	10156	10032	9896	10355	10095	50	3050	500	7110	10	1	10002634	1005	7.74	0.94	12	0.16	1298.00	10702.00	17250	20230706	-41.74	9930	20240702	1.21	13410	-25.06	20240124	9930	1.21	20240702	17250	-41.74	20230706	9930	1.21	20240702	4.45	N	241790	500	50 억	133722	N	N	2	N	N
149	20240705	130959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10100	-70	5	-0.69	134031000	13251	28.70	10170	10260	10060	13220	7120	10170	10114.78	1.34	-855	10416	10292	10156	10032	9896	10355	10095	50	3050	500	7110	10	1	10002634	1010	7.78	0.94	12	0.13	1298.00	10702.00	17250	20230706	-41.45	9930	20240702	1.71	13410	-24.68	20240124	9930	1.71	20240702	17250	-41.45	20230706	9930	1.71	20240702	4.45	N	241790	500	50 억	133722	N	N	2	N	N
150	20240705	121000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	-60	5	-0.59	116709430	11534	24.98	10170	10260	10060	13220	7120	10170	10118.73	1.34	-496	10416	10292	10156	10032	9896	10355	10095	50	3050	500	7110	10	1	10002634	1011	7.79	0.94	12	0.12	1298.00	10702.00	17250	20230706	-41.39	9930	20240702	1.81	13410	-24.61	20240124	9930	1.81	20240702	17250	-41.39	20230706	9930	1.81	20240702	4.45	N	241790	500	50 억	133722	N	N	2	N	N
151	20240705	110956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10110	-60	5	-0.59	94893230	9368	20.29	10170	10260	10060	13220	7120	10170	10129.51	1.34	-695	10416	10292	10156	10032	9896	10355	10095	50	3050	500	7110	10	1	10002634	1011	7.79	0.94	12	0.09	1298.00	10702.00	17250	20230706	-41.39	9930	20240702	1.81	13410	-24.61	20240124	9930	1.81	20240702	17250	-41.39	20230706	9930	1.81	20240702	4.45	N	241790	500	50 억	133722	N	N	2	N	N
152	20240705	100957	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10140	-30	5	-0.29	68461630	6751	14.62	10170	10260	10090	13220	7120	10170	10140.96	1.34	-885	10416	10292	10156	10032	9896	10355	10095	50	3050	500	7110	10	1	10002634	1014	7.81	0.95	12	0.07	1298.00	10702.00	17250	20230706	-41.22	9930	20240702	2.11	13410	-24.38	20240124	9930	2.11	20240702	17250	-41.22	20230706	9930	2.11	20240702	4.45	N	241790	500	50 억	133722	N	N	2	N	N
153	20240705	090959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10170	0	3	0.00	17381200	1708	3.70	10170	10260	10170	13220	7120	10170	10176.35	1.34	-1312	10416	10292	10156	10032	9896	10355	10095	50	3050	500	7110	10	1	10002634	1017	7.84	0.95	12	0.02	1298.00	10702.00	17250	20230706	-41.04	9930	20240702	2.42	13410	-24.16	20240124	9930	2.42	20240702	17250	-41.04	20230706	9930	2.42	20240702	4.45	N	241790	500	50 억	133722	N	N	2	N	N
154	20240704	160953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10170	60	2	0.59	465592920	46065	214.12	10080	10280	10020	13140	7080	10110	10107.06	1.24	9861	10296	10202	10066	9972	9836	10250	10020	50	3030	500	7070	10	1	10002634	1017	7.84	0.95	12	0.46	1298.00	10702.00	17250	20230706	-41.04	9930	20240702	2.42	13410	-24.16	20240124	9930	2.42	20240702	17250	-41.04	20230706	9930	2.42	20240702	4.38	N	241790	500	50 억	124012	N	N	2	N	N
155	20240704	150957	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	40	2	0.40	414934510	41064	190.87	10080	10280	10020	13140	7080	10110	10104.58	1.24	9518	10296	10202	10066	9972	9836	10250	10020	50	3030	500	7070	10	1	10002634	1015	7.82	0.95	12	0.41	1298.00	10702.00	17250	20230706	-41.16	9930	20240702	2.22	13410	-24.31	20240124	9930	2.22	20240702	17250	-41.16	20230706	9930	2.22	20240702	4.38	N	241790	500	50 억	124012	N	N	3	N	N
156	20240704	140956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10230	120	2	1.19	375291920	37169	172.77	10080	10280	10020	13140	7080	10110	10096.91	1.24	9921	10296	10202	10066	9972	9836	10250	10020	50	3030	500	7070	10	1	10002634	1023	7.88	0.96	12	0.37	1298.00	10702.00	17250	20230706	-40.70	9930	20240702	3.02	13410	-23.71	20240124	9930	3.02	20240702	17250	-40.70	20230706	9930	3.02	20240702	4.38	N	241790	500	50 억	124012	N	N	3	N	N
157	20240704	130956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	-70	5	-0.69	241437120	23985	111.49	10080	10120	10020	13140	7080	10110	10066.17	1.24	1900	10296	10202	10066	9972	9836	10250	10020	50	3030	500	7070	10	1	10002634	1004	7.73	0.94	12	0.24	1298.00	10702.00	17250	20230706	-41.80	9930	20240702	1.11	13410	-25.13	20240124	9930	1.11	20240702	17250	-41.80	20230706	9930	1.11	20240702	4.38	N	241790	500	50 억	124012	N	N	3	N	N
158	20240704	120956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10050	-60	5	-0.59	224748590	22326	103.77	10080	10120	10020	13140	7080	10110	10066.68	1.24	1902	10296	10202	10066	9972	9836	10250	10020	50	3030	500	7070	10	1	10002634	1005	7.74	0.94	12	0.22	1298.00	10702.00	17250	20230706	-41.74	9930	20240702	1.21	13410	-25.06	20240124	9930	1.21	20240702	17250	-41.74	20230706	9930	1.21	20240702	4.38	N	241790	500	50 억	124012	N	N	3	N	N
159	20240704	110954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-80	5	-0.79	212439130	21101	98.08	10080	10120	10020	13140	7080	10110	10067.73	1.24	1902	10296	10202	10066	9972	9836	10250	10020	50	3030	500	7070	10	1	10002634	1003	7.73	0.94	12	0.21	1298.00	10702.00	17250	20230706	-41.86	9930	20240702	1.01	13410	-25.21	20240124	9930	1.01	20240702	17250	-41.86	20230706	9930	1.01	20240702	4.38	N	241790	500	50 억	124012	N	N	3	N	N
160	20240704	100954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	-30	5	-0.30	125103380	12417	57.72	10080	10120	10030	13140	7080	10110	10075.17	1.24	1918	10296	10202	10066	9972	9836	10250	10020	50	3030	500	7070	10	1	10002634	1008	7.77	0.94	12	0.12	1298.00	10702.00	17250	20230706	-41.57	9930	20240702	1.51	13410	-24.83	20240124	9930	1.51	20240702	17250	-41.57	20230706	9930	1.51	20240702	4.38	N	241790	500	50 억	124012	N	N	3	N	N
161	20240704	090956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10070	-40	5	-0.40	9437580	937	4.36	10080	10080	10060	13140	7080	10110	10072.12	1.24	-100	10296	10202	10066	9972	9836	10250	10020	50	3030	500	7070	10	1	10002634	1007	7.76	0.94	12	0.01	1298.00	10702.00	17250	20230706	-41.62	9930	20240702	1.41	13410	-24.91	20240124	9930	1.41	20240702	17250	-41.62	20230706	9930	1.41	20240702	4.38	N	241790	500	50 억	124012	N	N	3	N	N
162	20240703	160951	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10110	150	2	1.51	214263930	21494	67.77	9990	10160	9930	12940	6980	9960	9968.54	1.24	147	10206	10082	10006	9882	9806	10045	9845	50	2980	500	6970	10	1	10002634	1011	7.79	0.94	12	0.21	1298.00	10702.00	17250	20230706	-41.39	9930	20240703	1.81	13410	-24.61	20240124	9930	1.81	20240703	17250	-41.39	20230706	9930	1.81	20240703	4.39	N	241790	500	50 억	123605	N	N	3	N	N
163	20240703	150954	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10080	120	2	1.20	209283100	20995	66.20	9990	10160	9930	12940	6980	9960	9968.24	1.24	355	10206	10082	10006	9882	9806	10045	9845	50	2980	500	6970	10	1	10002634	1008	7.77	0.94	12	0.21	1298.00	10702.00	17250	20230706	-41.57	9930	20240703	1.51	13410	-24.83	20240124	9930	1.51	20240703	17250	-41.57	20230706	9930	1.51	20240703	4.39	N	241790	500	50 억	123605	N	N	5	N	N
164	20240703	140954	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9970	10	2	0.10	178143330	17867	56.34	9990	10160	9930	12940	6980	9960	9970.52	1.24	594	10206	10082	10006	9882	9806	10045	9845	50	2980	500	6970	10	1	10002634	997	7.68	0.93	12	0.18	1298.00	10702.00	17250	20230706	-42.20	9930	20240703	0.40	13410	-25.65	20240124	9930	0.40	20240703	17250	-42.20	20230706	9930	0.40	20240703	4.39	N	241790	500	50 억	123605	N	N	5	N	N
165	20240703	130953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9970	10	2	0.10	127979550	12823	40.43	9990	10160	9940	12940	6980	9960	9980.47	1.24	737	10206	10082	10006	9882	9806	10045	9845	50	2980	500	6970	10	1	10002634	997	7.68	0.93	12	0.13	1298.00	10702.00	17250	20230706	-42.20	9930	20240702	0.40	13410	-25.65	20240124	9930	0.40	20240702	17250	-42.20	20230706	9930	0.40	20240702	4.39	N	241790	500	50 억	123605	N	N	5	N	N
166	20240703	120952	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	40	2	0.40	87536330	8762	27.63	9990	10160	9950	12940	6980	9960	9990.45	1.24	-109	10206	10082	10006	9882	9806	10045	9845	50	2980	500	6970	10	1	10002634	1000	7.70	0.93	12	0.09	1298.00	10702.00	17250	20230706	-42.03	9930	20240702	0.70	13410	-25.43	20240124	9930	0.70	20240702	17250	-42.03	20230706	9930	0.70	20240702	4.39	N	241790	500	50 억	123605	N	N	5	N	N
167	20240703	110955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10000	40	2	0.40	63217110	6324	19.94	9990	10160	9950	12940	6980	9960	9996.38	1.24	-131	10206	10082	10006	9882	9806	10045	9845	50	2980	500	6970	10	1	10002634	1000	7.70	0.93	12	0.06	1298.00	10702.00	17250	20230706	-42.03	9930	20240702	0.70	13410	-25.43	20240124	9930	0.70	20240702	17250	-42.03	20230706	9930	0.70	20240702	4.39	N	241790	500	50 억	123605	N	N	5	N	N
168	20240703	100955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	50	2	0.50	44301680	4430	13.97	9990	10160	9950	12940	6980	9960	10000.38	1.24	603	10206	10082	10006	9882	9806	10045	9845	50	2980	500	6970	10	1	10002634	1001	7.71	0.94	12	0.04	1298.00	10702.00	17250	20230706	-41.97	9930	20240702	0.81	13410	-25.35	20240124	9930	0.81	20240702	17250	-41.97	20230706	9930	0.81	20240702	4.39	N	241790	500	50 억	123605	N	N	5	N	N
169	20240703	090952	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10040	80	2	0.80	21018430	2106	6.64	9990	10040	9950	12940	6980	9960	9980.26	1.24	805	10206	10082	10006	9882	9806	10045	9845	50	2980	500	6970	10	1	10002634	1004	7.73	0.94	12	0.02	1298.00	10702.00	17250	20230706	-41.80	9930	20240702	1.11	13410	-25.13	20240124	9930	1.11	20240702	17250	-41.80	20230706	9930	1.11	20240702	4.39	N	241790	500	50 억	123605	N	N	5	N	N
170	20240702	160949	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9960	-140	5	-1.39	317613600	31714	144.54	10130	10130	9930	13130	7070	10100	10015.11	1.31	-7674	10360	10230	10140	10010	9920	10185	9965	50	3030	500	7070	10	1	10002634	996	7.67	0.93	12	0.32	1298.00	10702.00	17250	20230706	-42.26	9930	20240702	0.30	13410	-25.73	20240124	9930	0.30	20240702	17250	-42.26	20230706	9930	0.30	20240702	4.59	N	241790	500	50 억	131279	N	N	5	N	N
171	20240702	150950	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10090	-10	5	-0.10	235368030	23553	107.35	10130	10130	9930	13130	7070	10100	9993.12	1.31	-4344	10360	10230	10140	10010	9920	10185	9965	50	3030	500	7070	10	1	10002634	1009	7.77	0.94	12	0.24	1298.00	10702.00	17250	20230706	-41.51	9930	20240702	1.61	13410	-24.76	20240124	9930	1.61	20240702	17250	-41.51	20230706	9930	1.61	20240702	4.59	N	241790	500	50 억	131279	N	N	8	N	N
172	20240702	140951	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10000	-100	5	-0.99	205907050	20620	93.98	10130	10130	9930	13130	7070	10100	9985.79	1.31	-4405	10360	10230	10140	10010	9920	10185	9965	50	3030	500	7070	10	1	10002634	1000	7.70	0.93	12	0.21	1298.00	10702.00	17250	20230706	-42.03	9930	20240702	0.70	13410	-25.43	20240124	9930	0.70	20240702	17250	-42.03	20230706	9930	0.70	20240702	4.59	N	241790	500	50 억	131279	N	N	8	N	N
173	20240702	130951	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10000	-100	5	-0.99	186997230	18729	85.36	10130	10130	9930	13130	7070	10100	9984.37	1.31	-4388	10360	10230	10140	10010	9920	10185	9965	50	3030	500	7070	10	1	10002634	1000	7.70	0.93	12	0.19	1298.00	10702.00	17250	20230706	-42.03	9930	20240702	0.70	13410	-25.43	20240124	9930	0.70	20240702	17250	-42.03	20230706	9930	0.70	20240702	4.59	N	241790	500	50 억	131279	N	N	8	N	N
174	20240702	120952	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9980	-120	5	-1.19	115141440	11525	52.53	10130	10130	9930	13130	7070	10100	9990.58	1.31	-4242	10360	10230	10140	10010	9920	10185	9965	50	3030	500	7070	10	1	10002634	998	7.69	0.93	12	0.12	1298.00	10702.00	17250	20230706	-42.14	9930	20240702	0.50	13410	-25.58	20240124	9930	0.50	20240702	17250	-42.14	20230706	9930	0.50	20240702	4.59	N	241790	500	50 억	131279	N	N	8	N	N
175	20240702	110951	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9990	-110	5	-1.09	109742970	10984	50.06	10130	10130	9930	13130	7070	10100	9991.17	1.31	-4163	10360	10230	10140	10010	9920	10185	9965	50	3030	500	7070	10	1	10002634	999	7.70	0.93	12	0.11	1298.00	10702.00	17250	20230706	-42.09	9930	20240702	0.60	13410	-25.50	20240124	9930	0.60	20240702	17250	-42.09	20230706	9930	0.60	20240702	4.59	N	241790	500	50 억	131279	N	N	8	N	N
176	20240702	100950	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10000	-100	5	-0.99	90243170	9030	41.16	10130	10130	9930	13130	7070	10100	9993.71	1.31	-3919	10360	10230	10140	10010	9920	10185	9965	50	3030	500	7070	10	1	10002634	1000	7.70	0.93	12	0.09	1298.00	10702.00	17250	20230706	-42.03	9930	20240702	0.70	13410	-25.43	20240124	9930	0.70	20240702	17250	-42.03	20230706	9930	0.70	20240702	4.59	N	241790	500	50 억	131279	N	N	8	N	N
177	20240702	090952	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10100	0	3	0.00	9268310	916	4.17	10130	10130	10100	13130	7070	10100	10118.24	1.31	-576	10360	10230	10140	10010	9920	10185	9965	50	3030	500	7070	10	1	10002634	1010	7.78	0.94	12	0.01	1298.00	10702.00	17250	20230706	-41.45	9970	20240625	1.30	13410	-24.68	20240124	9970	1.30	20240625	17250	-41.45	20230706	9970	1.30	20240625	4.59	N	241790	500	50 억	131279	N	N	8	N	N
178	20240701	160947	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10100	-160	5	-1.56	221878720	21883	52.81	10260	10270	10050	13330	7190	10260	10139.32	1.34	-2737	10486	10372	10216	10102	9946	10295	10025	50	3070	500	7180	10	1	10002634	1010	7.78	0.94	12	0.22	1298.00	10702.00	17250	20230706	-41.45	9970	20240625	1.30	13410	-24.68	20240124	9970	1.30	20240625	17250	-41.45	20230706	9970	1.30	20240625	4.62	N	241790	500	50 억	134016	N	N	8	N	N
179	20240701	150950	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10090	-170	5	-1.66	208106370	20518	49.52	10260	10270	10050	13330	7190	10260	10142.62	1.34	-2027	10486	10372	10216	10102	9946	10295	10025	50	3070	500	7180	10	1	10002634	1009	7.77	0.94	12	0.21	1298.00	10702.00	17250	20230706	-41.51	9970	20240625	1.20	13410	-24.76	20240124	9970	1.20	20240625	17250	-41.51	20230706	9970	1.20	20240625	4.62	N	241790	500	50 억	134016	N	N	12	N	N
180	20240701	140948	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10100	-160	5	-1.56	172585970	16993	41.01	10260	10270	10050	13330	7190	10260	10156.30	1.34	-1481	10486	10372	10216	10102	9946	10295	10025	50	3070	500	7180	10	1	10002634	1010	7.78	0.94	12	0.17	1298.00	10702.00	17250	20230706	-41.45	9970	20240625	1.30	13410	-24.68	20240124	9970	1.30	20240625	17250	-41.45	20230706	9970	1.30	20240625	4.62	N	241790	500	50 억	134016	N	N	12	N	N
181	20240701	130948	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	-180	5	-1.75	157344610	15487	37.37	10260	10270	10050	13330	7190	10260	10159.79	1.34	-1237	10486	10372	10216	10102	9946	10295	10025	50	3070	500	7180	10	1	10002634	1008	7.77	0.94	12	0.15	1298.00	10702.00	17250	20230706	-41.57	9970	20240625	1.10	13410	-24.83	20240124	9970	1.10	20240625	17250	-41.57	20230706	9970	1.10	20240625	4.62	N	241790	500	50 억	134016	N	N	12	N	N
182	20240701	120949	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10160	-100	5	-0.97	107297320	10524	25.40	10260	10270	10110	13330	7190	10260	10195.49	1.34	-1312	10486	10372	10216	10102	9946	10295	10025	50	3070	500	7180	10	1	10002634	1016	7.83	0.95	12	0.11	1298.00	10702.00	17250	20230706	-41.10	9970	20240625	1.91	13410	-24.24	20240124	9970	1.91	20240625	17250	-41.10	20230706	9970	1.91	20240625	4.62	N	241790	500	50 억	134016	N	N	12	N	N
183	20240701	110946	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10160	-100	5	-0.97	85101370	8333	20.11	10260	10270	10110	13330	7190	10260	10212.57	1.34	-1722	10486	10372	10216	10102	9946	10295	10025	50	3070	500	7180	10	1	10002634	1016	7.83	0.95	12	0.08	1298.00	10702.00	17250	20230706	-41.10	9970	20240625	1.91	13410	-24.24	20240124	9970	1.91	20240625	17250	-41.10	20230706	9970	1.91	20240625	4.62	N	241790	500	50 억	134016	N	N	12	N	N
184	20240701	100945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	-20	5	-0.19	40300510	3930	9.48	10260	10270	10200	13330	7190	10260	10254.58	1.34	-121	10486	10372	10216	10102	9946	10295	10025	50	3070	500	7180	10	1	10002634	1024	7.89	0.96	12	0.04	1298.00	10702.00	17250	20230706	-40.64	9970	20240625	2.71	13410	-23.64	20240124	9970	2.71	20240625	17250	-40.64	20230706	9970	2.71	20240625	4.62	N	241790	500	50 억	134016	N	N	12	N	N
185	20240701	090943	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10260	0	3	0.00	12303850	1199	2.89	10260	10270	10250	13330	7190	10260	10261.76	1.34	-527	10486	10372	10216	10102	9946	10295	10025	50	3070	500	7180	10	1	10002634	1026	7.90	0.96	12	0.01	1298.00	10702.00	17250	20230706	-40.52	9970	20240625	2.91	13410	-23.49	20240124	9970	2.91	20240625	17250	-40.52	20230706	9970	2.91	20240625	4.62	N	241790	500	50 억	134016	N	N	12	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History