KissMeData/045520/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5890	60	2	1.03	41612430	7059	106.70	5780	5950	5780	7570	4090	5830	5894.95	0.74	434	5916	5872	5806	5762	5696	5895	5785	37	1740	500	3960	10	1	6500000	383	42.37	1.24	12	0.11	139.00	4746.00	9320	20231017	-36.80	5610	20240704	4.99	8520	-30.87	20240329	5610	4.99	20240704	9320	-36.80	20231017	5610	4.99	20240704	0.23	N	045520	500	36 억	47915	N	N	N	N
3	20240731	150520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5900	70	2	1.20	40852570	6930	104.75	5780	5950	5780	7570	4090	5830	5895.03	0.74	411	5916	5872	5806	5762	5696	5895	5785	37	1740	500	3960	10	1	6500000	384	42.45	1.24	12	0.11	139.00	4746.00	9320	20231017	-36.70	5610	20240704	5.17	8520	-30.75	20240329	5610	5.17	20240704	9320	-36.70	20231017	5610	5.17	20240704	0.23	N	045520	500	36 억	47915	N	N	N	N
4	20240731	140524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5910	80	2	1.37	34534300	5856	88.51	5780	5950	5780	7570	4090	5830	5897.25	0.74	261	5916	5872	5806	5762	5696	5895	5785	37	1740	500	3960	10	1	6500000	384	42.52	1.25	12	0.09	139.00	4746.00	9320	20231017	-36.59	5610	20240704	5.35	8520	-30.63	20240329	5610	5.35	20240704	9320	-36.59	20231017	5610	5.35	20240704	0.23	N	045520	500	36 억	47915	N	N	N	N
5	20240731	130521	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5900	70	2	1.20	24990180	4241	64.10	5780	5950	5780	7570	4090	5830	5892.52	0.74	261	5916	5872	5806	5762	5696	5895	5785	37	1740	500	3960	10	1	6500000	384	42.45	1.24	12	0.07	139.00	4746.00	9320	20231017	-36.70	5610	20240704	5.17	8520	-30.75	20240329	5610	5.17	20240704	9320	-36.70	20231017	5610	5.17	20240704	0.23	N	045520	500	36 억	47915	N	N	N	N
6	20240731	120523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5890	60	2	1.03	23972110	4068	61.49	5780	5950	5780	7570	4090	5830	5892.85	0.74	260	5916	5872	5806	5762	5696	5895	5785	37	1740	500	3960	10	1	6500000	383	42.37	1.24	12	0.06	139.00	4746.00	9320	20231017	-36.80	5610	20240704	4.99	8520	-30.87	20240329	5610	4.99	20240704	9320	-36.80	20231017	5610	4.99	20240704	0.23	N	045520	500	36 억	47915	N	N	N	N
7	20240731	110522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5900	70	2	1.20	14958100	2534	38.30	5780	5950	5780	7570	4090	5830	5902.96	0.74	156	5916	5872	5806	5762	5696	5895	5785	37	1740	500	3960	10	1	6500000	384	42.45	1.24	12	0.04	139.00	4746.00	9320	20231017	-36.70	5610	20240704	5.17	8520	-30.75	20240329	5610	5.17	20240704	9320	-36.70	20231017	5610	5.17	20240704	0.23	N	045520	500	36 억	47915	N	N	N	N
8	20240731	100521	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5950	120	2	2.06	4774640	810	12.24	5780	5950	5780	7570	4090	5830	5894.62	0.74	86	5916	5872	5806	5762	5696	5895	5785	37	1740	500	3960	10	1	6500000	387	42.81	1.25	12	0.01	139.00	4746.00	9320	20231017	-36.16	5610	20240704	6.06	8520	-30.16	20240329	5610	6.06	20240704	9320	-36.16	20231017	5610	6.06	20240704	0.23	N	045520	500	36 억	47915	N	N	N	N
9	20240731	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5840	10	2	0.17	590160	102	1.54	5780	5840	5780	7570	4090	5830	5785.88	0.74	-2	5916	5872	5806	5762	5696	5895	5785	37	1740	500	3960	10	1	6500000	380	42.01	1.23	12	0.00	139.00	4746.00	9320	20231017	-37.34	5610	20240704	4.10	8520	-31.46	20240329	5610	4.10	20240704	9320	-37.34	20231017	5610	4.10	20240704	0.23	N	045520	500	36 억	47915	N	N	N	N
10	20240730	160508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5830	100	2	1.75	38383010	6611	104.72	5740	5850	5740	7440	4020	5730	5806.27	0.73	264	5823	5776	5693	5646	5563	5800	5670	37	1710	500	3890	10	1	6500000	379	41.94	1.23	12	0.10	139.00	4746.00	9320	20231017	-37.45	5610	20240704	3.92	8520	-31.57	20240329	5610	3.92	20240704	9320	-37.45	20231017	5610	3.92	20240704	0.25	N	045520	500	36 억	47651	N	N	N	N
11	20240730	150516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5830	100	2	1.75	38021550	6549	103.74	5740	5850	5740	7440	4020	5730	5806.04	0.73	264	5823	5776	5693	5646	5563	5800	5670	37	1710	500	3890	10	1	6500000	379	41.94	1.23	12	0.10	139.00	4746.00	9320	20231017	-37.45	5610	20240704	3.92	8520	-31.57	20240329	5610	3.92	20240704	9320	-37.45	20231017	5610	3.92	20240704	0.25	N	045520	500	36 억	47651	N	N	N	N
12	20240730	140509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5820	90	2	1.57	33925130	5843	92.56	5740	5850	5740	7440	4020	5730	5806.49	0.73	158	5823	5776	5693	5646	5563	5800	5670	37	1710	500	3890	10	1	6500000	378	41.87	1.23	12	0.09	139.00	4746.00	9320	20231017	-37.55	5610	20240704	3.74	8520	-31.69	20240329	5610	3.74	20240704	9320	-37.55	20231017	5610	3.74	20240704	0.25	N	045520	500	36 억	47651	N	N	N	N
13	20240730	130514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	80	2	1.40	29962710	5160	81.74	5740	5850	5740	7440	4020	5730	5807.16	0.73	126	5823	5776	5693	5646	5563	5800	5670	37	1710	500	3890	10	1	6500000	378	41.80	1.22	12	0.08	139.00	4746.00	9320	20231017	-37.66	5610	20240704	3.57	8520	-31.81	20240329	5610	3.57	20240704	9320	-37.66	20231017	5610	3.57	20240704	0.25	N	045520	500	36 억	47651	N	N	N	N
14	20240730	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5820	90	2	1.57	26186320	4511	71.46	5740	5850	5740	7440	4020	5730	5805.48	0.73	83	5823	5776	5693	5646	5563	5800	5670	37	1710	500	3890	10	1	6500000	378	41.87	1.23	12	0.07	139.00	4746.00	9320	20231017	-37.55	5610	20240704	3.74	8520	-31.69	20240329	5610	3.74	20240704	9320	-37.55	20231017	5610	3.74	20240704	0.25	N	045520	500	36 억	47651	N	N	N	N
15	20240730	110515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5840	110	2	1.92	18737940	3230	51.16	5740	5840	5740	7440	4020	5730	5801.87	0.73	71	5823	5776	5693	5646	5563	5800	5670	37	1710	500	3890	10	1	6500000	380	42.01	1.23	12	0.05	139.00	4746.00	9320	20231017	-37.34	5610	20240704	4.10	8520	-31.46	20240329	5610	4.10	20240704	9320	-37.34	20231017	5610	4.10	20240704	0.25	N	045520	500	36 억	47651	N	N	N	N
16	20240730	100515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	80	2	1.40	14742290	2543	40.28	5740	5820	5740	7440	4020	5730	5797.98	0.73	12	5823	5776	5693	5646	5563	5800	5670	37	1710	500	3890	10	1	6500000	378	41.80	1.22	12	0.04	139.00	4746.00	9320	20231017	-37.66	5610	20240704	3.57	8520	-31.81	20240329	5610	3.57	20240704	9320	-37.66	20231017	5610	3.57	20240704	0.25	N	045520	500	36 억	47651	N	N	N	N
17	20240730	090517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5750	20	2	0.35	958480	167	2.65	5740	5750	5740	7440	4020	5730	5741.38	0.73	-12	5823	5776	5693	5646	5563	5800	5670	37	1710	500	3890	10	1	6500000	374	41.37	1.21	12	0.00	139.00	4746.00	9320	20231017	-38.30	5610	20240704	2.50	8520	-32.51	20240329	5610	2.50	20240704	9320	-38.30	20231017	5610	2.50	20240704	0.25	N	045520	500	36 억	47651	N	N	N	N
18	20240729	160509	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5730	70	2	1.24	35590440	6313	125.76	5630	5740	5610	7350	3970	5660	5637.64	0.72	671	5746	5702	5656	5612	5566	5725	5635	37	1690	500	3840	10	1	6500000	372	41.22	1.21	12	0.10	139.00	4746.00	9320	20231017	-38.52	5610	20240729	2.14	8520	-32.75	20240329	5610	2.14	20240729	9320	-38.52	20231017	5610	2.14	20240729	0.26	N	045520	500	36 억	46981	N	N	N	N
19	20240729	150513	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5740	80	2	1.41	34406550	6105	121.61	5630	5740	5610	7350	3970	5660	5635.80	0.72	572	5746	5702	5656	5612	5566	5725	5635	37	1690	500	3840	10	1	6500000	373	41.29	1.21	12	0.09	139.00	4746.00	9320	20231017	-38.41	5610	20240729	2.32	8520	-32.63	20240329	5610	2.32	20240729	9320	-38.41	20231017	5610	2.32	20240729	0.26	N	045520	500	36 억	46981	N	N	N	N
20	20240729	140517	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5650	-10	5	-0.18	31269480	5553	110.62	5630	5690	5610	7350	3970	5660	5631.10	0.72	572	5746	5702	5656	5612	5566	5725	5635	37	1690	500	3840	10	1	6500000	367	40.65	1.19	12	0.09	139.00	4746.00	9320	20231017	-39.38	5610	20240729	0.71	8520	-33.69	20240329	5610	0.71	20240729	9320	-39.38	20231017	5610	0.71	20240729	0.26	N	045520	500	36 억	46981	N	N	N	N
21	20240729	130518	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5670	10	2	0.18	28383670	5042	100.44	5630	5680	5610	7350	3970	5660	5629.45	0.72	517	5746	5702	5656	5612	5566	5725	5635	37	1690	500	3840	10	1	6500000	369	40.79	1.19	12	0.08	139.00	4746.00	9320	20231017	-39.16	5610	20240729	1.07	8520	-33.45	20240329	5610	1.07	20240729	9320	-39.16	20231017	5610	1.07	20240729	0.26	N	045520	500	36 억	46981	N	N	N	N
22	20240729	120513	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5660	0	3	0.00	25834370	4592	91.47	5630	5660	5610	7350	3970	5660	5625.95	0.72	320	5746	5702	5656	5612	5566	5725	5635	37	1690	500	3840	10	1	6500000	368	40.72	1.19	12	0.07	139.00	4746.00	9320	20231017	-39.27	5610	20240729	0.89	8520	-33.57	20240329	5610	0.89	20240729	9320	-39.27	20231017	5610	0.89	20240729	0.26	N	045520	500	36 억	46981	N	N	N	N
23	20240729	110513	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5630	-30	5	-0.53	19274830	3428	68.29	5630	5660	5610	7350	3970	5660	5622.76	0.72	316	5746	5702	5656	5612	5566	5725	5635	37	1690	500	3840	10	1	6500000	366	40.50	1.19	12	0.05	139.00	4746.00	9320	20231017	-39.59	5610	20240729	0.36	8520	-33.92	20240329	5610	0.36	20240729	9320	-39.59	20231017	5610	0.36	20240729	0.26	N	045520	500	36 억	46981	N	N	N	N
24	20240729	100510	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5630	-30	5	-0.53	11366750	2021	40.26	5630	5660	5610	7350	3970	5660	5624.32	0.72	261	5746	5702	5656	5612	5566	5725	5635	37	1690	500	3840	10	1	6500000	366	40.50	1.19	12	0.03	139.00	4746.00	9320	20231017	-39.59	5610	20240729	0.36	8520	-33.92	20240329	5610	0.36	20240729	9320	-39.59	20231017	5610	0.36	20240729	0.26	N	045520	500	36 억	46981	N	N	N	N
25	20240729	090509	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5660	0	3	0.00	4202700	748	14.90	5630	5660	5610	7350	3970	5660	5618.58	0.72	11	5746	5702	5656	5612	5566	5725	5635	37	1690	500	3840	10	1	6500000	368	40.72	1.19	12	0.01	139.00	4746.00	9320	20231017	-39.27	5610	20240729	0.89	8520	-33.57	20240329	5610	0.89	20240729	9320	-39.27	20231017	5610	0.89	20240729	0.26	N	045520	500	36 억	46981	N	N	N	N
26	20240726	160501	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5660	0	3	0.00	26860950	4759	54.87	5610	5700	5610	7350	3970	5660	5644.24	0.72	285	5860	5760	5700	5600	5540	5730	5570	37	1690	500	3840	10	1	6500000	368	40.72	1.19	12	0.07	139.00	4746.00	9320	20231017	-39.27	5610	20240726	0.89	8520	-33.57	20240329	5610	0.89	20240726	9320	-39.27	20231017	5610	0.89	20240726	0.26	N	045520	500	36 억	46696	N	N	N	N
27	20240726	150506	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5660	0	3	0.00	26702510	4731	54.55	5610	5700	5610	7350	3970	5660	5644.16	0.72	285	5860	5760	5700	5600	5540	5730	5570	37	1690	500	3840	10	1	6500000	368	40.72	1.19	12	0.07	139.00	4746.00	9320	20231017	-39.27	5610	20240726	0.89	8520	-33.57	20240329	5610	0.89	20240726	9320	-39.27	20231017	5610	0.89	20240726	0.26	N	045520	500	36 억	46696	N	N	N	N
28	20240726	140508	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5650	-10	5	-0.18	21797110	3863	44.54	5610	5700	5610	7350	3970	5660	5642.53	0.72	200	5860	5760	5700	5600	5540	5730	5570	37	1690	500	3840	10	1	6500000	367	40.65	1.19	12	0.06	139.00	4746.00	9320	20231017	-39.38	5610	20240726	0.71	8520	-33.69	20240329	5610	0.71	20240726	9320	-39.38	20231017	5610	0.71	20240726	0.26	N	045520	500	36 억	46696	N	N	N	N
29	20240726	130507	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5660	0	3	0.00	19246420	3411	39.33	5610	5700	5610	7350	3970	5660	5642.46	0.72	193	5860	5760	5700	5600	5540	5730	5570	37	1690	500	3840	10	1	6500000	368	40.72	1.19	12	0.05	139.00	4746.00	9320	20231017	-39.27	5610	20240726	0.89	8520	-33.57	20240329	5610	0.89	20240726	9320	-39.27	20231017	5610	0.89	20240726	0.26	N	045520	500	36 억	46696	N	N	N	N
30	20240726	120511	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5650	-10	5	-0.18	15130600	2683	30.94	5610	5700	5610	7350	3970	5660	5639.43	0.72	153	5860	5760	5700	5600	5540	5730	5570	37	1690	500	3840	10	1	6500000	367	40.65	1.19	12	0.04	139.00	4746.00	9320	20231017	-39.38	5610	20240726	0.71	8520	-33.69	20240329	5610	0.71	20240726	9320	-39.38	20231017	5610	0.71	20240726	0.26	N	045520	500	36 억	46696	N	N	N	N
31	20240726	110510	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5700	40	2	0.71	14184620	2516	29.01	5610	5700	5610	7350	3970	5660	5637.77	0.72	129	5860	5760	5700	5600	5540	5730	5570	37	1690	500	3840	10	1	6500000	371	41.01	1.20	12	0.04	139.00	4746.00	9320	20231017	-38.84	5610	20240726	1.60	8520	-33.10	20240329	5610	1.60	20240726	9320	-38.84	20231017	5610	1.60	20240726	0.26	N	045520	500	36 억	46696	N	N	N	N
32	20240726	100509	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5680	20	2	0.35	12225640	2171	25.03	5610	5680	5610	7350	3970	5660	5631.34	0.72	129	5860	5760	5700	5600	5540	5730	5570	37	1690	500	3840	10	1	6500000	369	40.86	1.20	12	0.03	139.00	4746.00	9320	20231017	-39.06	5610	20240726	1.25	8520	-33.33	20240329	5610	1.25	20240726	9320	-39.06	20231017	5610	1.25	20240726	0.26	N	045520	500	36 억	46696	N	N	N	N
33	20240726	090505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5610	-50	5	-0.88	258060	46	0.53	5610	5610	5610	7350	3970	5660	5610.00	0.72	-6	5860	5760	5700	5600	5540	5730	5570	37	1690	500	3840	10	1	6500000	365	40.36	1.18	12	0.00	139.00	4746.00	9320	20231017	-39.81	5610	20240726	0.00	8520	-34.15	20240329	5610	0.00	20240726	9320	-39.81	20231017	5610	0.00	20240726	0.26	N	045520	500	36 억	46696	N	N	N	N
34	20240725	160505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5660	-100	5	-1.74	49240940	8673	146.13	5800	5800	5640	7480	4040	5760	5677.50	0.72	128	5886	5822	5766	5702	5646	5855	5735	37	1720	500	3910	10	1	6500000	368	40.72	1.19	12	0.13	139.00	4746.00	9320	20231017	-39.27	5610	20240704	0.89	8520	-33.57	20240329	5610	0.89	20240704	9320	-39.27	20231017	5610	0.89	20240704	0.26	N	045520	500	36 억	46569	N	N	N	N
35	20240725	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5690	-70	5	-1.22	37841420	6664	112.28	5800	5800	5640	7480	4040	5760	5678.48	0.72	166	5886	5822	5766	5702	5646	5855	5735	37	1720	500	3910	10	1	6500000	370	40.94	1.20	12	0.10	139.00	4746.00	9320	20231017	-38.95	5610	20240704	1.43	8520	-33.22	20240329	5610	1.43	20240704	9320	-38.95	20231017	5610	1.43	20240704	0.26	N	045520	500	36 억	46569	N	N	N	N
36	20240725	140511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5680	-80	5	-1.39	35101350	6182	104.16	5800	5800	5640	7480	4040	5760	5677.99	0.72	166	5886	5822	5766	5702	5646	5855	5735	37	1720	500	3910	10	1	6500000	369	40.86	1.20	12	0.10	139.00	4746.00	9320	20231017	-39.06	5610	20240704	1.25	8520	-33.33	20240329	5610	1.25	20240704	9320	-39.06	20231017	5610	1.25	20240704	0.26	N	045520	500	36 억	46569	N	N	N	N
37	20240725	130508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5670	-90	5	-1.56	29547340	5203	87.67	5800	5800	5640	7480	4040	5760	5678.90	0.72	86	5886	5822	5766	5702	5646	5855	5735	37	1720	500	3910	10	1	6500000	369	40.79	1.19	12	0.08	139.00	4746.00	9320	20231017	-39.16	5610	20240704	1.07	8520	-33.45	20240329	5610	1.07	20240704	9320	-39.16	20231017	5610	1.07	20240704	0.26	N	045520	500	36 억	46569	N	N	N	N
38	20240725	120509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5670	-90	5	-1.56	28742180	5061	85.27	5800	5800	5640	7480	4040	5760	5679.15	0.72	86	5886	5822	5766	5702	5646	5855	5735	37	1720	500	3910	10	1	6500000	369	40.79	1.19	12	0.08	139.00	4746.00	9320	20231017	-39.16	5610	20240704	1.07	8520	-33.45	20240329	5610	1.07	20240704	9320	-39.16	20231017	5610	1.07	20240704	0.26	N	045520	500	36 억	46569	N	N	N	N
39	20240725	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5680	-80	5	-1.39	24853410	4374	73.70	5800	5800	5640	7480	4040	5760	5682.08	0.72	91	5886	5822	5766	5702	5646	5855	5735	37	1720	500	3910	10	1	6500000	369	40.86	1.20	12	0.07	139.00	4746.00	9320	20231017	-39.06	5610	20240704	1.25	8520	-33.33	20240329	5610	1.25	20240704	9320	-39.06	20231017	5610	1.25	20240704	0.26	N	045520	500	36 억	46569	N	N	N	N
40	20240725	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5680	-80	5	-1.39	19300070	3394	57.19	5800	5800	5640	7480	4040	5760	5686.53	0.72	91	5886	5822	5766	5702	5646	5855	5735	37	1720	500	3910	10	1	6500000	369	40.86	1.20	12	0.05	139.00	4746.00	9320	20231017	-39.06	5610	20240704	1.25	8520	-33.33	20240329	5610	1.25	20240704	9320	-39.06	20231017	5610	1.25	20240704	0.26	N	045520	500	36 억	46569	N	N	N	N
41	20240725	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5750	-10	5	-0.17	10622830	1861	31.36	5800	5800	5660	7480	4040	5760	5708.13	0.72	-66	5886	5822	5766	5702	5646	5855	5735	37	1720	500	3910	10	1	6500000	374	41.37	1.21	12	0.03	139.00	4746.00	9320	20231017	-38.30	5610	20240704	2.50	8520	-32.51	20240329	5610	2.50	20240704	9320	-38.30	20231017	5610	2.50	20240704	0.26	N	045520	500	36 억	46569	N	N	N	N
42	20240724	160502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5760	0	3	0.00	34140970	5935	143.36	5710	5830	5710	7480	4040	5760	5752.48	0.71	466	5813	5786	5763	5736	5713	5785	5735	37	1720	500	3910	10	1	6500000	374	41.44	1.21	12	0.09	139.00	4746.00	9320	20231017	-38.20	5610	20240704	2.67	8520	-32.39	20240329	5610	2.67	20240704	9320	-38.20	20231017	5610	2.67	20240704	0.25	N	045520	500	36 억	46099	N	N	N	N
43	20240724	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5760	0	3	0.00	32793130	5701	137.71	5710	5830	5710	7480	4040	5760	5752.17	0.71	307	5813	5786	5763	5736	5713	5785	5735	37	1720	500	3910	10	1	6500000	374	41.44	1.21	12	0.09	139.00	4746.00	9320	20231017	-38.20	5610	20240704	2.67	8520	-32.39	20240329	5610	2.67	20240704	9320	-38.20	20231017	5610	2.67	20240704	0.25	N	045520	500	36 억	46099	N	N	N	N
44	20240724	140505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5750	-10	5	-0.17	31891280	5545	133.94	5710	5830	5710	7480	4040	5760	5751.36	0.71	202	5813	5786	5763	5736	5713	5785	5735	37	1720	500	3910	10	1	6500000	374	41.37	1.21	12	0.09	139.00	4746.00	9320	20231017	-38.30	5610	20240704	2.50	8520	-32.51	20240329	5610	2.50	20240704	9320	-38.30	20231017	5610	2.50	20240704	0.25	N	045520	500	36 억	46099	N	N	N	N
45	20240724	130510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5760	0	3	0.00	26211460	4558	110.10	5710	5830	5710	7480	4040	5760	5750.65	0.71	173	5813	5786	5763	5736	5713	5785	5735	37	1720	500	3910	10	1	6500000	374	41.44	1.21	12	0.07	139.00	4746.00	9320	20231017	-38.20	5610	20240704	2.67	8520	-32.39	20240329	5610	2.67	20240704	9320	-38.20	20231017	5610	2.67	20240704	0.25	N	045520	500	36 억	46099	N	N	N	N
46	20240724	120512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5740	-20	5	-0.35	23569390	4099	99.01	5710	5830	5710	7480	4040	5760	5750.03	0.71	157	5813	5786	5763	5736	5713	5785	5735	37	1720	500	3910	10	1	6500000	373	41.29	1.21	12	0.06	139.00	4746.00	9320	20231017	-38.41	5610	20240704	2.32	8520	-32.63	20240329	5610	2.32	20240704	9320	-38.41	20231017	5610	2.32	20240704	0.25	N	045520	500	36 억	46099	N	N	N	N
47	20240724	110509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5730	-30	5	-0.52	10651670	1849	44.66	5710	5830	5710	7480	4040	5760	5760.77	0.71	78	5813	5786	5763	5736	5713	5785	5735	37	1720	500	3910	10	1	6500000	372	41.22	1.21	12	0.03	139.00	4746.00	9320	20231017	-38.52	5610	20240704	2.14	8520	-32.75	20240329	5610	2.14	20240704	9320	-38.52	20231017	5610	2.14	20240704	0.25	N	045520	500	36 억	46099	N	N	N	N
48	20240724	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	20	2	0.35	6632860	1150	27.78	5710	5830	5710	7480	4040	5760	5767.70	0.71	52	5813	5786	5763	5736	5713	5785	5735	37	1720	500	3910	10	1	6500000	376	41.58	1.22	12	0.02	139.00	4746.00	9320	20231017	-37.98	5610	20240704	3.03	8520	-32.16	20240329	5610	3.03	20240704	9320	-37.98	20231017	5610	3.03	20240704	0.25	N	045520	500	36 억	46099	N	N	N	N
49	20240724	090506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5760	0	3	0.00	1040260	181	4.37	5710	5760	5710	7480	4040	5760	5747.29	0.71	-6	5813	5786	5763	5736	5713	5785	5735	37	1720	500	3910	10	1	6500000	374	41.44	1.21	12	0.00	139.00	4746.00	9320	20231017	-38.20	5610	20240704	2.67	8520	-32.39	20240329	5610	2.67	20240704	9320	-38.20	20231017	5610	2.67	20240704	0.25	N	045520	500	36 억	46099	N	N	N	N
50	20240723	160459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5760	0	3	0.00	23847800	4140	82.45	5760	5790	5740	7480	4040	5760	5760.34	0.70	257	5846	5802	5776	5732	5706	5790	5720	37	1720	500	3910	10	1	6500000	374	41.44	1.21	12	0.06	139.00	4746.00	9320	20231017	-38.20	5610	20240704	2.67	8520	-32.39	20240329	5610	2.67	20240704	9320	-38.20	20231017	5610	2.67	20240704	0.28	N	045520	500	36 억	45770	N	N	N	N
51	20240723	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5790	30	2	0.52	23282980	4042	80.50	5760	5790	5740	7480	4040	5760	5760.26	0.70	211	5846	5802	5776	5732	5706	5790	5720	37	1720	500	3910	10	1	6500000	376	41.65	1.22	12	0.06	139.00	4746.00	9320	20231017	-37.88	5610	20240704	3.21	8520	-32.04	20240329	5610	3.21	20240704	9320	-37.88	20231017	5610	3.21	20240704	0.28	N	045520	500	36 억	45770	N	N	N	N
52	20240723	140502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5770	10	2	0.17	18798030	3266	65.05	5760	5790	5740	7480	4040	5760	5755.67	0.70	249	5846	5802	5776	5732	5706	5790	5720	37	1720	500	3910	10	1	6500000	375	41.51	1.22	12	0.05	139.00	4746.00	9320	20231017	-38.09	5610	20240704	2.85	8520	-32.28	20240329	5610	2.85	20240704	9320	-38.09	20231017	5610	2.85	20240704	0.28	N	045520	500	36 억	45770	N	N	N	N
53	20240723	130501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5750	-10	5	-0.17	15259510	2652	52.82	5760	5790	5740	7480	4040	5760	5753.96	0.70	119	5846	5802	5776	5732	5706	5790	5720	37	1720	500	3910	10	1	6500000	374	41.37	1.21	12	0.04	139.00	4746.00	9320	20231017	-38.30	5610	20240704	2.50	8520	-32.51	20240329	5610	2.50	20240704	9320	-38.30	20231017	5610	2.50	20240704	0.28	N	045520	500	36 억	45770	N	N	N	N
54	20240723	120504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5750	-10	5	-0.17	11164270	1939	38.62	5760	5790	5740	7480	4040	5760	5757.75	0.70	119	5846	5802	5776	5732	5706	5790	5720	37	1720	500	3910	10	1	6500000	374	41.37	1.21	12	0.03	139.00	4746.00	9320	20231017	-38.30	5610	20240704	2.50	8520	-32.51	20240329	5610	2.50	20240704	9320	-38.30	20231017	5610	2.50	20240704	0.28	N	045520	500	36 억	45770	N	N	N	N
55	20240723	110505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5760	0	3	0.00	10583430	1838	36.61	5760	5790	5750	7480	4040	5760	5758.12	0.70	119	5846	5802	5776	5732	5706	5790	5720	37	1720	500	3910	10	1	6500000	374	41.44	1.21	12	0.03	139.00	4746.00	9320	20231017	-38.20	5610	20240704	2.67	8520	-32.39	20240329	5610	2.67	20240704	9320	-38.20	20231017	5610	2.67	20240704	0.28	N	045520	500	36 억	45770	N	N	N	N
56	20240723	100504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5790	30	2	0.52	7070060	1228	24.46	5760	5790	5750	7480	4040	5760	5757.38	0.70	119	5846	5802	5776	5732	5706	5790	5720	37	1720	500	3910	10	1	6500000	376	41.65	1.22	12	0.02	139.00	4746.00	9320	20231017	-37.88	5610	20240704	3.21	8520	-32.04	20240329	5610	3.21	20240704	9320	-37.88	20231017	5610	3.21	20240704	0.28	N	045520	500	36 억	45770	N	N	N	N
57	20240723	090505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	20	2	0.35	1020250	177	3.53	5760	5780	5760	7480	4040	5760	5764.12	0.70	20	5846	5802	5776	5732	5706	5790	5720	37	1720	500	3910	10	1	6500000	376	41.58	1.22	12	0.00	139.00	4746.00	9320	20231017	-37.98	5610	20240704	3.03	8520	-32.16	20240329	5610	3.03	20240704	9320	-37.98	20231017	5610	3.03	20240704	0.28	N	045520	500	36 억	45770	N	N	N	N
58	20240722	160458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5760	-50	5	-0.86	28977670	5010	79.73	5810	5820	5750	7550	4070	5810	5783.97	0.70	61	6030	5920	5840	5730	5650	5975	5785	37	1740	500	3950	10	1	6500000	374	41.44	1.21	12	0.08	139.00	4746.00	9320	20231017	-38.20	5610	20240704	2.67	8520	-32.39	20240329	5610	2.67	20240704	9320	-38.20	20231017	5610	2.67	20240704	0.28	N	045520	500	36 억	45709	N	N	N	N
59	20240722	150504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5790	-20	5	-0.34	28441260	4917	78.25	5810	5820	5750	7550	4070	5810	5784.27	0.70	52	6030	5920	5840	5730	5650	5975	5785	37	1740	500	3950	10	1	6500000	376	41.65	1.22	12	0.08	139.00	4746.00	9320	20231017	-37.88	5610	20240704	3.21	8520	-32.04	20240329	5610	3.21	20240704	9320	-37.88	20231017	5610	3.21	20240704	0.28	N	045520	500	36 억	45709	N	N	N	N
60	20240722	140504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	-30	5	-0.52	26800970	4633	73.73	5810	5820	5750	7550	4070	5810	5784.80	0.70	70	6030	5920	5840	5730	5650	5975	5785	37	1740	500	3950	10	1	6500000	376	41.58	1.22	12	0.07	139.00	4746.00	9320	20231017	-37.98	5610	20240704	3.03	8520	-32.16	20240329	5610	3.03	20240704	9320	-37.98	20231017	5610	3.03	20240704	0.28	N	045520	500	36 억	45709	N	N	N	N
61	20240722	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	-30	5	-0.52	17599730	3041	48.39	5810	5820	5750	7550	4070	5810	5787.48	0.70	70	6030	5920	5840	5730	5650	5975	5785	37	1740	500	3950	10	1	6500000	376	41.58	1.22	12	0.05	139.00	4746.00	9320	20231017	-37.98	5610	20240704	3.03	8520	-32.16	20240329	5610	3.03	20240704	9320	-37.98	20231017	5610	3.03	20240704	0.28	N	045520	500	36 억	45709	N	N	N	N
62	20240722	120502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5790	-20	5	-0.34	13282850	2292	36.47	5810	5820	5770	7550	4070	5810	5795.31	0.70	70	6030	5920	5840	5730	5650	5975	5785	37	1740	500	3950	10	1	6500000	376	41.65	1.22	12	0.04	139.00	4746.00	9320	20231017	-37.88	5610	20240704	3.21	8520	-32.04	20240329	5610	3.21	20240704	9320	-37.88	20231017	5610	3.21	20240704	0.28	N	045520	500	36 억	45709	N	N	N	N
63	20240722	110501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	0	3	0.00	12664010	2185	34.77	5810	5820	5770	7550	4070	5810	5795.89	0.70	70	6030	5920	5840	5730	5650	5975	5785	37	1740	500	3950	10	1	6500000	378	41.80	1.22	12	0.03	139.00	4746.00	9320	20231017	-37.66	5610	20240704	3.57	8520	-31.81	20240329	5610	3.57	20240704	9320	-37.66	20231017	5610	3.57	20240704	0.28	N	045520	500	36 억	45709	N	N	N	N
64	20240722	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5770	-40	5	-0.69	9151830	1577	25.10	5810	5820	5770	7550	4070	5810	5803.32	0.70	65	6030	5920	5840	5730	5650	5975	5785	37	1740	500	3950	10	1	6500000	375	41.51	1.22	12	0.02	139.00	4746.00	9320	20231017	-38.09	5610	20240704	2.85	8520	-32.28	20240329	5610	2.85	20240704	9320	-38.09	20231017	5610	2.85	20240704	0.28	N	045520	500	36 억	45709	N	N	N	N
65	20240722	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5800	-10	5	-0.17	2933070	505	8.04	5810	5810	5800	7550	4070	5810	5808.06	0.70	0	6030	5920	5840	5730	5650	5975	5785	37	1740	500	3950	10	1	6500000	377	41.73	1.22	12	0.01	139.00	4746.00	9320	20231017	-37.77	5610	20240704	3.39	8520	-31.92	20240329	5610	3.39	20240704	9320	-37.77	20231017	5610	3.39	20240704	0.28	N	045520	500	36 억	45709	N	N	N	N
66	20240719	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	10	2	0.17	36542480	6284	140.33	5760	5950	5760	7540	4060	5800	5815.58	0.70	283	5953	5876	5813	5736	5673	5845	5705	37	1740	500	3940	10	1	6500000	378	41.80	1.22	12	0.10	139.00	4746.00	9320	20231017	-37.66	5610	20240704	3.57	8520	-31.81	20240329	5610	3.57	20240704	9320	-37.66	20231017	5610	3.57	20240704	0.29	N	045520	500	36 억	45426	N	N	N	N
67	20240719	150455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5820	20	2	0.34	35734900	6145	137.23	5760	5950	5760	7540	4060	5800	5815.72	0.70	282	5953	5876	5813	5736	5673	5845	5705	37	1740	500	3940	10	1	6500000	378	41.87	1.23	12	0.09	139.00	4746.00	9320	20231017	-37.55	5610	20240704	3.74	8520	-31.69	20240329	5610	3.74	20240704	9320	-37.55	20231017	5610	3.74	20240704	0.29	N	045520	500	36 억	45426	N	N	N	N
68	20240719	140459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5860	60	2	1.03	30580370	5258	117.42	5760	5950	5760	7540	4060	5800	5816.50	0.70	283	5953	5876	5813	5736	5673	5845	5705	37	1740	500	3940	10	1	6500000	381	42.16	1.23	12	0.08	139.00	4746.00	9320	20231017	-37.12	5610	20240704	4.46	8520	-31.22	20240329	5610	4.46	20240704	9320	-37.12	20231017	5610	4.46	20240704	0.29	N	045520	500	36 억	45426	N	N	N	N
69	20240719	130451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5900	100	2	1.72	29621820	5094	113.76	5760	5950	5760	7540	4060	5800	5815.56	0.70	201	5953	5876	5813	5736	5673	5845	5705	37	1740	500	3940	10	1	6500000	384	42.45	1.24	12	0.08	139.00	4746.00	9320	20231017	-36.70	5610	20240704	5.17	8520	-30.75	20240329	5610	5.17	20240704	9320	-36.70	20231017	5610	5.17	20240704	0.29	N	045520	500	36 억	45426	N	N	N	N
70	20240719	120452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	10	2	0.17	19329010	3338	74.54	5760	5810	5760	7540	4060	5800	5790.09	0.70	134	5953	5876	5813	5736	5673	5845	5705	37	1740	500	3940	10	1	6500000	378	41.80	1.22	12	0.05	139.00	4746.00	9320	20231017	-37.66	5610	20240704	3.57	8520	-31.81	20240329	5610	3.57	20240704	9320	-37.66	20231017	5610	3.57	20240704	0.29	N	045520	500	36 억	45426	N	N	N	N
71	20240719	110454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5800	0	3	0.00	16827690	2906	64.90	5760	5800	5760	7540	4060	5800	5790.09	0.70	131	5953	5876	5813	5736	5673	5845	5705	37	1740	500	3940	10	1	6500000	377	41.73	1.22	12	0.04	139.00	4746.00	9320	20231017	-37.77	5610	20240704	3.39	8520	-31.92	20240329	5610	3.39	20240704	9320	-37.77	20231017	5610	3.39	20240704	0.29	N	045520	500	36 억	45426	N	N	N	N
72	20240719	100417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5800	0	3	0.00	8757190	1514	33.81	5760	5800	5760	7540	4060	5800	5782.14	0.70	60	5953	5876	5813	5736	5673	5845	5705	37	1740	500	3940	10	1	6500000	377	41.73	1.22	12	0.02	139.00	4746.00	9320	20231017	-37.77	5610	20240704	3.39	8520	-31.92	20240329	5610	3.39	20240704	9320	-37.77	20231017	5610	3.39	20240704	0.29	N	045520	500	36 억	45426	N	N	N	N
73	20240719	090505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5800	0	3	0.00	6386240	1104	24.65	5760	5800	5760	7540	4060	5800	5781.84	0.70	0	5953	5876	5813	5736	5673	5845	5705	37	1740	500	3940	10	1	6500000	377	41.73	1.22	12	0.02	139.00	4746.00	9320	20231017	-37.77	5610	20240704	3.39	8520	-31.92	20240329	5610	3.39	20240704	9320	-37.77	20231017	5610	3.39	20240704	0.29	N	045520	500	36 억	45426	N	N	N	N
74	20240718	160446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5800	-100	5	-1.69	25902670	4478	105.76	5870	5890	5750	7670	4130	5900	5784.43	0.70	12	5926	5912	5886	5872	5846	5920	5880	37	1770	500	4010	10	1	6500000	377	41.73	1.22	12	0.07	139.00	4746.00	9320	20231017	-37.77	5610	20240704	3.39	8520	-31.92	20240329	5610	3.39	20240704	9320	-37.77	20231017	5610	3.39	20240704	0.29	N	045520	500	36 억	45414	N	N	N	N
75	20240718	150452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5790	-110	5	-1.86	22086310	3820	90.22	5870	5890	5750	7670	4130	5900	5781.76	0.70	18	5926	5912	5886	5872	5846	5920	5880	37	1770	500	4010	10	1	6500000	376	41.65	1.22	12	0.06	139.00	4746.00	9320	20231017	-37.88	5610	20240704	3.21	8520	-32.04	20240329	5610	3.21	20240704	9320	-37.88	20231017	5610	3.21	20240704	0.29	N	045520	500	36 억	45414	N	N	N	N
76	20240718	140448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5800	-100	5	-1.69	21953020	3797	89.68	5870	5890	5750	7670	4130	5900	5781.68	0.70	21	5926	5912	5886	5872	5846	5920	5880	37	1770	500	4010	10	1	6500000	377	41.73	1.22	12	0.06	139.00	4746.00	9320	20231017	-37.77	5610	20240704	3.39	8520	-31.92	20240329	5610	3.39	20240704	9320	-37.77	20231017	5610	3.39	20240704	0.29	N	045520	500	36 억	45414	N	N	N	N
77	20240718	130450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5800	-100	5	-1.69	21883420	3785	89.40	5870	5890	5750	7670	4130	5900	5781.62	0.70	21	5926	5912	5886	5872	5846	5920	5880	37	1770	500	4010	10	1	6500000	377	41.73	1.22	12	0.06	139.00	4746.00	9320	20231017	-37.77	5610	20240704	3.39	8520	-31.92	20240329	5610	3.39	20240704	9320	-37.77	20231017	5610	3.39	20240704	0.29	N	045520	500	36 억	45414	N	N	N	N
78	20240718	120450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5760	-140	5	-2.37	21329560	3689	87.13	5870	5890	5750	7670	4130	5900	5781.94	0.70	8	5926	5912	5886	5872	5846	5920	5880	37	1770	500	4010	10	1	6500000	374	41.44	1.21	12	0.06	139.00	4746.00	9320	20231017	-38.20	5610	20240704	2.67	8520	-32.39	20240329	5610	2.67	20240704	9320	-38.20	20231017	5610	2.67	20240704	0.29	N	045520	500	36 억	45414	N	N	N	N
79	20240718	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	-120	5	-2.03	17542230	3031	71.59	5870	5890	5750	7670	4130	5900	5787.60	0.70	-38	5926	5912	5886	5872	5846	5920	5880	37	1770	500	4010	10	1	6500000	376	41.58	1.22	12	0.05	139.00	4746.00	9320	20231017	-37.98	5610	20240704	3.03	8520	-32.16	20240329	5610	3.03	20240704	9320	-37.98	20231017	5610	3.03	20240704	0.29	N	045520	500	36 억	45414	N	N	N	N
80	20240718	100453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	-120	5	-2.03	11168160	1926	45.49	5870	5890	5780	7670	4130	5900	5798.63	0.70	-121	5926	5912	5886	5872	5846	5920	5880	37	1770	500	4010	10	1	6500000	376	41.58	1.22	12	0.03	139.00	4746.00	9320	20231017	-37.98	5610	20240704	3.03	8520	-32.16	20240329	5610	3.03	20240704	9320	-37.98	20231017	5610	3.03	20240704	0.29	N	045520	500	36 억	45414	N	N	N	N
81	20240718	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	-20	5	-0.34	1301450	222	5.24	5870	5890	5840	7670	4130	5900	5862.39	0.70	-182	5926	5912	5886	5872	5846	5920	5880	37	1770	500	4010	10	1	6500000	382	42.30	1.24	12	0.00	139.00	4746.00	9320	20231017	-36.91	5610	20240704	4.81	8520	-30.99	20240329	5610	4.81	20240704	9320	-36.91	20231017	5610	4.81	20240704	0.29	N	045520	500	36 억	45414	N	N	N	N
82	20240717	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5900	30	2	0.51	24888980	4234	87.10	5870	5900	5860	7630	4110	5870	5878.36	0.69	306	5950	5910	5880	5840	5810	5895	5825	37	1760	500	3990	10	1	6500000	384	42.45	1.24	12	0.07	139.00	4746.00	9320	20231017	-36.70	5610	20240704	5.17	8520	-30.75	20240329	5610	5.17	20240704	9320	-36.70	20231017	5610	5.17	20240704	0.29	N	045520	500	36 억	44975	N	N	N	N
83	20240717	150515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	10	2	0.17	17212940	2929	60.26	5870	5900	5860	7630	4110	5870	5876.73	0.69	305	5950	5910	5880	5840	5810	5895	5825	37	1760	500	3990	10	1	6500000	382	42.30	1.24	12	0.05	139.00	4746.00	9320	20231017	-36.91	5610	20240704	4.81	8520	-30.99	20240329	5610	4.81	20240704	9320	-36.91	20231017	5610	4.81	20240704	0.29	N	045520	500	36 억	44975	N	N	N	N
84	20240717	140512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	10	2	0.17	15760270	2682	55.17	5870	5900	5860	7630	4110	5870	5876.31	0.69	438	5950	5910	5880	5840	5810	5895	5825	37	1760	500	3990	10	1	6500000	382	42.30	1.24	12	0.04	139.00	4746.00	9320	20231017	-36.91	5610	20240704	4.81	8520	-30.99	20240329	5610	4.81	20240704	9320	-36.91	20231017	5610	4.81	20240704	0.29	N	045520	500	36 억	44975	N	N	N	N
85	20240717	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	10	2	0.17	13769470	2344	48.22	5870	5900	5860	7630	4110	5870	5874.35	0.69	271	5950	5910	5880	5840	5810	5895	5825	37	1760	500	3990	10	1	6500000	382	42.30	1.24	12	0.04	139.00	4746.00	9320	20231017	-36.91	5610	20240704	4.81	8520	-30.99	20240329	5610	4.81	20240704	9320	-36.91	20231017	5610	4.81	20240704	0.29	N	045520	500	36 억	44975	N	N	N	N
86	20240717	120513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	10	2	0.17	11646690	1983	40.79	5870	5900	5860	7630	4110	5870	5873.27	0.69	271	5950	5910	5880	5840	5810	5895	5825	37	1760	500	3990	10	1	6500000	382	42.30	1.24	12	0.03	139.00	4746.00	9320	20231017	-36.91	5610	20240704	4.81	8520	-30.99	20240329	5610	4.81	20240704	9320	-36.91	20231017	5610	4.81	20240704	0.29	N	045520	500	36 억	44975	N	N	N	N
87	20240717	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5870	0	3	0.00	5954990	1014	20.86	5870	5900	5860	7630	4110	5870	5872.77	0.69	271	5950	5910	5880	5840	5810	5895	5825	37	1760	500	3990	10	1	6500000	382	42.23	1.24	12	0.02	139.00	4746.00	9320	20231017	-37.02	5610	20240704	4.63	8520	-31.10	20240329	5610	4.63	20240704	9320	-37.02	20231017	5610	4.63	20240704	0.29	N	045520	500	36 억	44975	N	N	N	N
88	20240717	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	10	2	0.17	4576730	779	16.03	5870	5900	5870	7630	4110	5870	5875.13	0.69	198	5950	5910	5880	5840	5810	5895	5825	37	1760	500	3990	10	1	6500000	382	42.30	1.24	12	0.01	139.00	4746.00	9320	20231017	-36.91	5610	20240704	4.81	8520	-30.99	20240329	5610	4.81	20240704	9320	-36.91	20231017	5610	4.81	20240704	0.29	N	045520	500	36 억	44975	N	N	N	N
89	20240717	090417	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	10	2	0.17	1503610	256	5.27	5870	5880	5870	7630	4110	5870	5873.48	0.69	89	5950	5910	5880	5840	5810	5895	5825	37	1760	500	3990	10	1	6500000	382	42.30	1.24	12	0.00	139.00	4746.00	9320	20231017	-36.91	5610	20240704	4.81	8520	-30.99	20240329	5610	4.81	20240704	9320	-36.91	20231017	5610	4.81	20240704	0.29	N	045520	500	36 억	44975	N	N	N	N
90	20240716	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5870	-50	5	-0.84	28577390	4861	124.77	5920	5920	5850	7690	4150	5920	5878.76	0.69	216	5966	5942	5896	5872	5826	5955	5885	37	1770	500	4020	10	1	6500000	382	42.23	1.24	12	0.07	139.00	4746.00	9320	20231017	-37.02	5610	20240704	4.63	8520	-31.10	20240329	5610	4.63	20240704	9320	-37.02	20231017	5610	4.63	20240704	0.29	N	045520	500	36 억	44760	N	N	N	N
91	20240716	150518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5900	-20	5	-0.34	27567730	4689	120.35	5920	5920	5850	7690	4150	5920	5879.08	0.69	225	5966	5942	5896	5872	5826	5955	5885	37	1770	500	4020	10	1	6500000	384	42.45	1.24	12	0.07	139.00	4746.00	9320	20231017	-36.70	5610	20240704	5.17	8520	-30.75	20240329	5610	5.17	20240704	9320	-36.70	20231017	5610	5.17	20240704	0.29	N	045520	500	36 억	44760	N	N	N	N
92	20240716	140516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5890	-30	5	-0.51	24666300	4196	107.70	5920	5920	5850	7690	4150	5920	5878.35	0.69	177	5966	5942	5896	5872	5826	5955	5885	37	1770	500	4020	10	1	6500000	383	42.37	1.24	12	0.06	139.00	4746.00	9320	20231017	-36.80	5610	20240704	4.99	8520	-30.87	20240329	5610	4.99	20240704	9320	-36.80	20231017	5610	4.99	20240704	0.29	N	045520	500	36 억	44760	N	N	N	N
93	20240716	130516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5870	-50	5	-0.84	17062240	2904	74.54	5920	5920	5850	7690	4150	5920	5875.15	0.69	114	5966	5942	5896	5872	5826	5955	5885	37	1770	500	4020	10	1	6500000	382	42.23	1.24	12	0.04	139.00	4746.00	9320	20231017	-37.02	5610	20240704	4.63	8520	-31.10	20240329	5610	4.63	20240704	9320	-37.02	20231017	5610	4.63	20240704	0.29	N	045520	500	36 억	44760	N	N	N	N
94	20240716	120515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5850	-70	5	-1.18	16505410	2809	72.10	5920	5920	5850	7690	4150	5920	5875.62	0.69	114	5966	5942	5896	5872	5826	5955	5885	37	1770	500	4020	10	1	6500000	380	42.09	1.23	12	0.04	139.00	4746.00	9320	20231017	-37.23	5610	20240704	4.28	8520	-31.34	20240329	5610	4.28	20240704	9320	-37.23	20231017	5610	4.28	20240704	0.29	N	045520	500	36 억	44760	N	N	N	N
95	20240716	110515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	-40	5	-0.68	12770720	2171	55.72	5920	5920	5850	7690	4150	5920	5882.10	0.69	114	5966	5942	5896	5872	5826	5955	5885	37	1770	500	4020	10	1	6500000	382	42.30	1.24	12	0.03	139.00	4746.00	9320	20231017	-36.91	5610	20240704	4.81	8520	-30.99	20240329	5610	4.81	20240704	9320	-36.91	20231017	5610	4.81	20240704	0.29	N	045520	500	36 억	44760	N	N	N	N
96	20240716	100515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5890	-30	5	-0.51	11775450	2001	51.36	5920	5920	5850	7690	4150	5920	5884.46	0.69	116	5966	5942	5896	5872	5826	5955	5885	37	1770	500	4020	10	1	6500000	383	42.37	1.24	12	0.03	139.00	4746.00	9320	20231017	-36.80	5610	20240704	4.99	8520	-30.87	20240329	5610	4.99	20240704	9320	-36.80	20231017	5610	4.99	20240704	0.29	N	045520	500	36 억	44760	N	N	N	N
97	20240716	090513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5920	0	3	0.00	112480	19	0.49	5920	5920	5920	7690	4150	5920	5920.00	0.69	0	5966	5942	5896	5872	5826	5955	5885	37	1770	500	4020	10	1	6500000	385	42.59	1.25	12	0.00	139.00	4746.00	9320	20231017	-36.48	5610	20240704	5.53	8520	-30.52	20240329	5610	5.53	20240704	9320	-36.48	20231017	5610	5.53	20240704	0.29	N	045520	500	36 억	44760	N	N	N	N
98	20240715	160507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5920	60	2	1.02	22925000	3896	204.19	5860	5920	5850	7610	4110	5860	5884.24	0.69	99	5926	5892	5856	5822	5786	5910	5840	37	1750	500	3980	10	1	6500000	385	42.59	1.25	12	0.06	139.00	4746.00	9320	20231017	-36.48	5610	20240704	5.53	8520	-30.52	20240329	5610	5.53	20240704	9320	-36.48	20231017	5610	5.53	20240704	0.29	N	045520	500	36 억	44655	N	N	N	N
99	20240715	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5900	40	2	0.68	21830910	3711	194.50	5860	5920	5850	7610	4110	5860	5882.76	0.69	84	5926	5892	5856	5822	5786	5910	5840	37	1750	500	3980	10	1	6500000	384	42.45	1.24	12	0.06	139.00	4746.00	9320	20231017	-36.70	5610	20240704	5.17	8520	-30.75	20240329	5610	5.17	20240704	9320	-36.70	20231017	5610	5.17	20240704	0.29	N	045520	500	36 억	44655	N	N	N	N
100	20240715	140510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5910	50	2	0.85	21158210	3597	188.52	5860	5920	5850	7610	4110	5860	5882.18	0.69	83	5926	5892	5856	5822	5786	5910	5840	37	1750	500	3980	10	1	6500000	384	42.52	1.25	12	0.06	139.00	4746.00	9320	20231017	-36.59	5610	20240704	5.35	8520	-30.63	20240329	5610	5.35	20240704	9320	-36.59	20231017	5610	5.35	20240704	0.29	N	045520	500	36 억	44655	N	N	N	N
101	20240715	130510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5910	50	2	0.85	14062150	2396	125.58	5860	5920	5850	7610	4110	5860	5869.01	0.69	136	5926	5892	5856	5822	5786	5910	5840	37	1750	500	3980	10	1	6500000	384	42.52	1.25	12	0.04	139.00	4746.00	9320	20231017	-36.59	5610	20240704	5.35	8520	-30.63	20240329	5610	5.35	20240704	9320	-36.59	20231017	5610	5.35	20240704	0.29	N	045520	500	36 억	44655	N	N	N	N
102	20240715	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5910	50	2	0.85	11962660	2039	106.87	5860	5920	5850	7610	4110	5860	5866.92	0.69	63	5926	5892	5856	5822	5786	5910	5840	37	1750	500	3980	10	1	6500000	384	42.52	1.25	12	0.03	139.00	4746.00	9320	20231017	-36.59	5610	20240704	5.35	8520	-30.63	20240329	5610	5.35	20240704	9320	-36.59	20231017	5610	5.35	20240704	0.29	N	045520	500	36 억	44655	N	N	N	N
103	20240715	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5890	30	2	0.51	9449050	1612	84.49	5860	5900	5850	7610	4110	5860	5861.69	0.69	28	5926	5892	5856	5822	5786	5910	5840	37	1750	500	3980	10	1	6500000	383	42.37	1.24	12	0.02	139.00	4746.00	9320	20231017	-36.80	5610	20240704	4.99	8520	-30.87	20240329	5610	4.99	20240704	9320	-36.80	20231017	5610	4.99	20240704	0.29	N	045520	500	36 억	44655	N	N	N	N
104	20240715	100510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	20	2	0.34	6707480	1146	60.06	5860	5880	5850	7610	4110	5860	5852.95	0.69	-39	5926	5892	5856	5822	5786	5910	5840	37	1750	500	3980	10	1	6500000	382	42.30	1.24	12	0.02	139.00	4746.00	9320	20231017	-36.91	5610	20240704	4.81	8520	-30.99	20240329	5610	4.81	20240704	9320	-36.91	20231017	5610	4.81	20240704	0.29	N	045520	500	36 억	44655	N	N	N	N
105	20240715	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5850	-10	5	-0.17	298450	51	2.67	5860	5860	5850	7610	4110	5860	5851.96	0.69	-39	5926	5892	5856	5822	5786	5910	5840	37	1750	500	3980	10	1	6500000	380	42.09	1.23	12	0.00	139.00	4746.00	9320	20231017	-37.23	5610	20240704	4.28	8520	-31.34	20240329	5610	4.28	20240704	9320	-37.23	20231017	5610	4.28	20240704	0.29	N	045520	500	36 억	44655	N	N	N	N
106	20240712	160506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5860	40	2	0.69	11158300	1908	27.46	5820	5890	5820	7560	4080	5820	5848.17	0.69	105	5906	5862	5776	5732	5646	5885	5755	37	1740	500	3950	10	1	6500000	381	42.16	1.23	12	0.03	139.00	4746.00	9320	20231017	-37.12	5610	20240704	4.46	8520	-31.22	20240329	5610	4.46	20240704	9320	-37.12	20231017	5610	4.46	20240704	0.29	N	045520	500	36 억	44551	N	N	N	N
107	20240712	150508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5820	0	3	0.00	9573120	1637	23.56	5820	5890	5820	7560	4080	5820	5847.97	0.69	9	5906	5862	5776	5732	5646	5885	5755	37	1740	500	3950	10	1	6500000	378	41.87	1.23	12	0.03	139.00	4746.00	9320	20231017	-37.55	5610	20240704	3.74	8520	-31.69	20240329	5610	3.74	20240704	9320	-37.55	20231017	5610	3.74	20240704	0.29	N	045520	500	36 억	44551	N	N	N	N
108	20240712	140512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5820	0	3	0.00	9316560	1593	22.92	5820	5890	5820	7560	4080	5820	5848.44	0.69	-6	5906	5862	5776	5732	5646	5885	5755	37	1740	500	3950	10	1	6500000	378	41.87	1.23	12	0.02	139.00	4746.00	9320	20231017	-37.55	5610	20240704	3.74	8520	-31.69	20240329	5610	3.74	20240704	9320	-37.55	20231017	5610	3.74	20240704	0.29	N	045520	500	36 억	44551	N	N	N	N
109	20240712	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5830	10	2	0.17	9095180	1555	22.38	5820	5890	5820	7560	4080	5820	5848.99	0.69	-11	5906	5862	5776	5732	5646	5885	5755	37	1740	500	3950	10	1	6500000	379	41.94	1.23	12	0.02	139.00	4746.00	9320	20231017	-37.45	5610	20240704	3.92	8520	-31.57	20240329	5610	3.92	20240704	9320	-37.45	20231017	5610	3.92	20240704	0.29	N	045520	500	36 억	44551	N	N	N	N
110	20240712	120509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5870	50	2	0.86	7708750	1317	18.95	5820	5890	5820	7560	4080	5820	5853.26	0.69	-38	5906	5862	5776	5732	5646	5885	5755	37	1740	500	3950	10	1	6500000	382	42.23	1.24	12	0.02	139.00	4746.00	9320	20231017	-37.02	5610	20240704	4.63	8520	-31.10	20240329	5610	4.63	20240704	9320	-37.02	20231017	5610	4.63	20240704	0.29	N	045520	500	36 억	44551	N	N	N	N
111	20240712	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	60	2	1.03	7246530	1238	17.82	5820	5880	5820	7560	4080	5820	5853.42	0.69	-48	5906	5862	5776	5732	5646	5885	5755	37	1740	500	3950	10	1	6500000	382	42.30	1.24	12	0.02	139.00	4746.00	9320	20231017	-36.91	5610	20240704	4.81	8520	-30.99	20240329	5610	4.81	20240704	9320	-36.91	20231017	5610	4.81	20240704	0.29	N	045520	500	36 억	44551	N	N	N	N
112	20240712	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5850	30	2	0.52	5755510	984	14.16	5820	5880	5820	7560	4080	5820	5849.10	0.69	-44	5906	5862	5776	5732	5646	5885	5755	37	1740	500	3950	10	1	6500000	380	42.09	1.23	12	0.02	139.00	4746.00	9320	20231017	-37.23	5610	20240704	4.28	8520	-31.34	20240329	5610	4.28	20240704	9320	-37.23	20231017	5610	4.28	20240704	0.29	N	045520	500	36 억	44551	N	N	N	N
113	20240712	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5830	10	2	0.17	1753850	301	4.33	5820	5830	5820	7560	4080	5820	5826.74	0.69	-60	5906	5862	5776	5732	5646	5885	5755	37	1740	500	3950	10	1	6500000	379	41.94	1.23	12	0.00	139.00	4746.00	9320	20231017	-37.45	5610	20240704	3.92	8520	-31.57	20240329	5610	3.92	20240704	9320	-37.45	20231017	5610	3.92	20240704	0.29	N	045520	500	36 억	44551	N	N	N	N
114	20240711	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5820	130	2	2.28	40048690	6949	122.88	5690	5820	5690	7390	3990	5690	5763.22	0.68	563	5796	5742	5696	5642	5596	5720	5620	37	1700	500	3860	10	1	6500000	378	41.87	1.23	12	0.11	139.00	4746.00	9320	20231017	-37.55	5610	20240704	3.74	8520	-31.69	20240329	5610	3.74	20240704	9320	-37.55	20231017	5610	3.74	20240704	0.29	N	045520	500	36 억	43988	N	N	N	N
115	20240711	150509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5790	100	2	1.76	36527700	6344	112.18	5690	5800	5690	7390	3990	5690	5757.83	0.68	566	5796	5742	5696	5642	5596	5720	5620	37	1700	500	3860	10	1	6500000	376	41.65	1.22	12	0.10	139.00	4746.00	9320	20231017	-37.88	5610	20240704	3.21	8520	-32.04	20240329	5610	3.21	20240704	9320	-37.88	20231017	5610	3.21	20240704	0.29	N	045520	500	36 억	43988	N	N	N	N
116	20240711	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	90	2	1.58	33245560	5777	102.16	5690	5790	5690	7390	3990	5690	5754.81	0.68	442	5796	5742	5696	5642	5596	5720	5620	37	1700	500	3860	10	1	6500000	376	41.58	1.22	12	0.09	139.00	4746.00	9320	20231017	-37.98	5610	20240704	3.03	8520	-32.16	20240329	5610	3.03	20240704	9320	-37.98	20231017	5610	3.03	20240704	0.29	N	045520	500	36 억	43988	N	N	N	N
117	20240711	130506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	90	2	1.58	24478170	4260	75.33	5690	5790	5690	7390	3990	5690	5746.05	0.68	441	5796	5742	5696	5642	5596	5720	5620	37	1700	500	3860	10	1	6500000	376	41.58	1.22	12	0.07	139.00	4746.00	9320	20231017	-37.98	5610	20240704	3.03	8520	-32.16	20240329	5610	3.03	20240704	9320	-37.98	20231017	5610	3.03	20240704	0.29	N	045520	500	36 억	43988	N	N	N	N
118	20240711	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	90	2	1.58	22085230	3846	68.01	5690	5780	5690	7390	3990	5690	5742.39	0.68	448	5796	5742	5696	5642	5596	5720	5620	37	1700	500	3860	10	1	6500000	376	41.58	1.22	12	0.06	139.00	4746.00	9320	20231017	-37.98	5610	20240704	3.03	8520	-32.16	20240329	5610	3.03	20240704	9320	-37.98	20231017	5610	3.03	20240704	0.29	N	045520	500	36 억	43988	N	N	N	N
119	20240711	110505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5770	80	2	1.41	19924830	3472	61.40	5690	5770	5690	7390	3990	5690	5738.72	0.68	407	5796	5742	5696	5642	5596	5720	5620	37	1700	500	3860	10	1	6500000	375	41.51	1.22	12	0.05	139.00	4746.00	9320	20231017	-38.09	5610	20240704	2.85	8520	-32.28	20240329	5610	2.85	20240704	9320	-38.09	20231017	5610	2.85	20240704	0.29	N	045520	500	36 억	43988	N	N	N	N
120	20240711	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5750	60	2	1.05	10466190	1828	32.33	5690	5750	5690	7390	3990	5690	5725.49	0.68	407	5796	5742	5696	5642	5596	5720	5620	37	1700	500	3860	10	1	6500000	374	41.37	1.21	12	0.03	139.00	4746.00	9320	20231017	-38.30	5610	20240704	2.50	8520	-32.51	20240329	5610	2.50	20240704	9320	-38.30	20231017	5610	2.50	20240704	0.29	N	045520	500	36 억	43988	N	N	N	N
121	20240711	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	10	2	0.18	432600	76	1.34	5690	5700	5690	7390	3990	5690	5692.11	0.68	16	5796	5742	5696	5642	5596	5720	5620	37	1700	500	3860	10	1	6500000	371	41.01	1.20	12	0.00	139.00	4746.00	9320	20231017	-38.84	5610	20240704	1.60	8520	-33.10	20240329	5610	1.60	20240704	9320	-38.84	20231017	5610	1.60	20240704	0.29	N	045520	500	36 억	43988	N	N	N	N
122	20240710	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5690	-50	5	-0.87	32276390	5655	131.73	5740	5750	5650	7460	4020	5740	5707.92	0.66	1339	5786	5762	5736	5712	5686	5765	5715	37	1720	500	3900	10	1	6500000	370	40.94	1.20	12	0.09	139.00	4746.00	9320	20231017	-38.95	5610	20240704	1.43	8520	-33.22	20240329	5610	1.43	20240704	9320	-38.95	20231017	5610	1.43	20240704	0.29	N	045520	500	36 억	42675	N	N	N	N
123	20240710	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5690	-50	5	-0.87	30990420	5429	126.46	5740	5750	5650	7460	4020	5740	5708.31	0.66	1399	5786	5762	5736	5712	5686	5765	5715	37	1720	500	3900	10	1	6500000	370	40.94	1.20	12	0.08	139.00	4746.00	9320	20231017	-38.95	5610	20240704	1.43	8520	-33.22	20240329	5610	1.43	20240704	9320	-38.95	20231017	5610	1.43	20240704	0.29	N	045520	500	36 억	42675	N	N	N	N
124	20240710	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	-20	5	-0.35	23767130	4163	96.97	5740	5750	5650	7460	4020	5740	5709.13	0.66	1110	5786	5762	5736	5712	5686	5765	5715	37	1720	500	3900	10	1	6500000	372	41.15	1.21	12	0.06	139.00	4746.00	9320	20231017	-38.63	5610	20240704	1.96	8520	-32.86	20240329	5610	1.96	20240704	9320	-38.63	20231017	5610	1.96	20240704	0.29	N	045520	500	36 억	42675	N	N	N	N
125	20240710	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	-20	5	-0.35	18292850	3207	74.70	5740	5750	5650	7460	4020	5740	5704.03	0.66	737	5786	5762	5736	5712	5686	5765	5715	37	1720	500	3900	10	1	6500000	372	41.15	1.21	12	0.05	139.00	4746.00	9320	20231017	-38.63	5610	20240704	1.96	8520	-32.86	20240329	5610	1.96	20240704	9320	-38.63	20231017	5610	1.96	20240704	0.29	N	045520	500	36 억	42675	N	N	N	N
126	20240710	120505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	-20	5	-0.35	17184510	3013	70.18	5740	5750	5650	7460	4020	5740	5703.44	0.66	736	5786	5762	5736	5712	5686	5765	5715	37	1720	500	3900	10	1	6500000	372	41.15	1.21	12	0.05	139.00	4746.00	9320	20231017	-38.63	5610	20240704	1.96	8520	-32.86	20240329	5610	1.96	20240704	9320	-38.63	20231017	5610	1.96	20240704	0.29	N	045520	500	36 억	42675	N	N	N	N
127	20240710	110505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	-40	5	-0.70	11574100	2029	47.26	5740	5750	5650	7460	4020	5740	5704.32	0.66	204	5786	5762	5736	5712	5686	5765	5715	37	1720	500	3900	10	1	6500000	371	41.01	1.20	12	0.03	139.00	4746.00	9320	20231017	-38.84	5610	20240704	1.60	8520	-33.10	20240329	5610	1.60	20240704	9320	-38.84	20231017	5610	1.60	20240704	0.29	N	045520	500	36 억	42675	N	N	N	N
128	20240710	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5710	-30	5	-0.52	9812090	1720	40.07	5740	5750	5650	7460	4020	5740	5704.68	0.66	169	5786	5762	5736	5712	5686	5765	5715	37	1720	500	3900	10	1	6500000	371	41.08	1.20	12	0.03	139.00	4746.00	9320	20231017	-38.73	5610	20240704	1.78	8520	-32.98	20240329	5610	1.78	20240704	9320	-38.73	20231017	5610	1.78	20240704	0.29	N	045520	500	36 억	42675	N	N	N	N
129	20240710	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5740	0	3	0.00	63150	11	0.26	5740	5750	5740	7460	4020	5740	5741.00	0.66	0	5786	5762	5736	5712	5686	5765	5715	37	1720	500	3900	10	1	6500000	373	41.29	1.21	12	0.00	139.00	4746.00	9320	20231017	-38.41	5610	20240704	2.32	8520	-32.63	20240329	5610	2.32	20240704	9320	-38.41	20231017	5610	2.32	20240704	0.29	N	045520	500	36 억	42675	N	N	N	N
130	20240709	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5740	20	2	0.35	24601930	4293	106.47	5740	5760	5710	7430	4010	5720	5730.71	0.63	1412	5793	5756	5713	5676	5633	5735	5655	37	1710	500	3880	10	1	6500000	373	41.29	1.21	12	0.07	139.00	4746.00	9320	20231017	-38.41	5610	20240704	2.32	8520	-32.63	20240329	5610	2.32	20240704	9320	-38.41	20231017	5610	2.32	20240704	0.29	N	045520	500	36 억	41264	N	N	N	N
131	20240709	150503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5730	10	2	0.17	23604800	4119	102.16	5740	5760	5710	7430	4010	5720	5730.71	0.63	1406	5793	5756	5713	5676	5633	5735	5655	37	1710	500	3880	10	1	6500000	372	41.22	1.21	12	0.06	139.00	4746.00	9320	20231017	-38.52	5610	20240704	2.14	8520	-32.75	20240329	5610	2.14	20240704	9320	-38.52	20231017	5610	2.14	20240704	0.29	N	045520	500	36 억	41264	N	N	N	N
132	20240709	140504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5730	10	2	0.17	18889670	3295	81.72	5740	5760	5710	7430	4010	5720	5732.83	0.63	960	5793	5756	5713	5676	5633	5735	5655	37	1710	500	3880	10	1	6500000	372	41.22	1.21	12	0.05	139.00	4746.00	9320	20231017	-38.52	5610	20240704	2.14	8520	-32.75	20240329	5610	2.14	20240704	9320	-38.52	20231017	5610	2.14	20240704	0.29	N	045520	500	36 억	41264	N	N	N	N
133	20240709	130505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	0	3	0.00	14930740	2602	64.53	5740	5760	5720	7430	4010	5720	5738.18	0.63	564	5793	5756	5713	5676	5633	5735	5655	37	1710	500	3880	10	1	6500000	372	41.15	1.21	12	0.04	139.00	4746.00	9320	20231017	-38.63	5610	20240704	1.96	8520	-32.86	20240329	5610	1.96	20240704	9320	-38.63	20231017	5610	1.96	20240704	0.29	N	045520	500	36 억	41264	N	N	N	N
134	20240709	120506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5730	10	2	0.17	11917280	2076	51.49	5740	5760	5730	7430	4010	5720	5740.50	0.63	564	5793	5756	5713	5676	5633	5735	5655	37	1710	500	3880	10	1	6500000	372	41.22	1.21	12	0.03	139.00	4746.00	9320	20231017	-38.52	5610	20240704	2.14	8520	-32.75	20240329	5610	2.14	20240704	9320	-38.52	20231017	5610	2.14	20240704	0.29	N	045520	500	36 억	41264	N	N	N	N
135	20240709	110505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5730	10	2	0.17	9699190	1689	41.89	5740	5760	5730	7430	4010	5720	5742.56	0.63	539	5793	5756	5713	5676	5633	5735	5655	37	1710	500	3880	10	1	6500000	372	41.22	1.21	12	0.03	139.00	4746.00	9320	20231017	-38.52	5610	20240704	2.14	8520	-32.75	20240329	5610	2.14	20240704	9320	-38.52	20231017	5610	2.14	20240704	0.29	N	045520	500	36 억	41264	N	N	N	N
136	20240709	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5740	20	2	0.35	8506470	1481	36.73	5740	5760	5730	7430	4010	5720	5743.73	0.63	515	5793	5756	5713	5676	5633	5735	5655	37	1710	500	3880	10	1	6500000	373	41.29	1.21	12	0.02	139.00	4746.00	9320	20231017	-38.41	5610	20240704	2.32	8520	-32.63	20240329	5610	2.32	20240704	9320	-38.41	20231017	5610	2.32	20240704	0.29	N	045520	500	36 억	41264	N	N	N	N
137	20240709	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5740	20	2	0.35	500060	87	2.16	5740	5760	5740	7430	4010	5720	5747.82	0.63	-8	5793	5756	5713	5676	5633	5735	5655	37	1710	500	3880	10	1	6500000	373	41.29	1.21	12	0.00	139.00	4746.00	9320	20231017	-38.41	5610	20240704	2.32	8520	-32.63	20240329	5610	2.32	20240704	9320	-38.41	20231017	5610	2.32	20240704	0.29	N	045520	500	36 억	41264	N	N	N	N
138	20240708	160500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	40	2	0.70	22946580	4022	41.58	5750	5750	5670	7380	3980	5680	5705.27	0.63	529	5753	5716	5663	5626	5573	5735	5645	37	1700	500	3860	10	1	6500000	372	41.15	1.21	12	0.06	139.00	4746.00	9320	20231017	-38.63	5610	20240704	1.96	8520	-32.86	20240329	5610	1.96	20240704	9320	-38.63	20231017	5610	1.96	20240704	0.29	N	045520	500	36 억	40722	N	N	N	N
139	20240708	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5730	50	2	0.88	21910880	3841	39.71	5750	5750	5670	7380	3980	5680	5704.47	0.63	545	5753	5716	5663	5626	5573	5735	5645	37	1700	500	3860	10	1	6500000	372	41.22	1.21	12	0.06	139.00	4746.00	9320	20231017	-38.52	5610	20240704	2.14	8520	-32.75	20240329	5610	2.14	20240704	9320	-38.52	20231017	5610	2.14	20240704	0.29	N	045520	500	36 억	40722	N	N	N	N
140	20240708	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	40	2	0.70	21326700	3739	38.66	5750	5750	5670	7380	3980	5680	5703.85	0.63	545	5753	5716	5663	5626	5573	5735	5645	37	1700	500	3860	10	1	6500000	372	41.15	1.21	12	0.06	139.00	4746.00	9320	20231017	-38.63	5610	20240704	1.96	8520	-32.86	20240329	5610	1.96	20240704	9320	-38.63	20231017	5610	1.96	20240704	0.29	N	045520	500	36 억	40722	N	N	N	N
141	20240708	130459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	20	2	0.35	19442890	3409	35.25	5750	5750	5670	7380	3980	5680	5703.40	0.63	350	5753	5716	5663	5626	5573	5735	5645	37	1700	500	3860	10	1	6500000	371	41.01	1.20	12	0.05	139.00	4746.00	9320	20231017	-38.84	5610	20240704	1.60	8520	-33.10	20240329	5610	1.60	20240704	9320	-38.84	20231017	5610	1.60	20240704	0.29	N	045520	500	36 억	40722	N	N	N	N
142	20240708	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	40	2	0.70	17509580	3070	31.74	5750	5750	5670	7380	3980	5680	5703.45	0.63	183	5753	5716	5663	5626	5573	5735	5645	37	1700	500	3860	10	1	6500000	372	41.15	1.21	12	0.05	139.00	4746.00	9320	20231017	-38.63	5610	20240704	1.96	8520	-32.86	20240329	5610	1.96	20240704	9320	-38.63	20231017	5610	1.96	20240704	0.29	N	045520	500	36 억	40722	N	N	N	N
143	20240708	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5680	0	3	0.00	8787070	1539	15.91	5750	5750	5670	7380	3980	5680	5709.60	0.63	125	5753	5716	5663	5626	5573	5735	5645	37	1700	500	3860	10	1	6500000	369	40.86	1.20	12	0.02	139.00	4746.00	9320	20231017	-39.06	5610	20240704	1.25	8520	-33.33	20240329	5610	1.25	20240704	9320	-39.06	20231017	5610	1.25	20240704	0.29	N	045520	500	36 억	40722	N	N	N	N
144	20240708	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5680	0	3	0.00	7100510	1242	12.84	5750	5750	5670	7380	3980	5680	5717.00	0.63	-4	5753	5716	5663	5626	5573	5735	5645	37	1700	500	3860	10	1	6500000	369	40.86	1.20	12	0.02	139.00	4746.00	9320	20231017	-39.06	5610	20240704	1.25	8520	-33.33	20240329	5610	1.25	20240704	9320	-39.06	20231017	5610	1.25	20240704	0.29	N	045520	500	36 억	40722	N	N	N	N
145	20240708	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5740	60	2	1.06	4040220	703	7.27	5750	5750	5740	7380	3980	5680	5747.11	0.63	-229	5753	5716	5663	5626	5573	5735	5645	37	1700	500	3860	10	1	6500000	373	41.29	1.21	12	0.01	139.00	4746.00	9320	20231017	-38.41	5610	20240704	2.32	8520	-32.63	20240329	5610	2.32	20240704	9320	-38.41	20231017	5610	2.32	20240704	0.29	N	045520	500	36 억	40722	N	N	N	N
146	20240705	160458	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5680	70	2	1.25	54670150	9672	63.57	5610	5700	5610	7290	3930	5610	5652.07	0.63	-227	5863	5736	5673	5546	5483	5705	5515	37	1680	500	3810	10	1	6500000	369	40.86	1.20	12	0.15	139.00	4746.00	9320	20231017	-39.06	5610	20240705	1.25	8520	-33.33	20240329	5610	1.25	20240705	9320	-39.06	20231017	5610	1.25	20240705	0.30	N	045520	500	36 억	40933	N	N	N	N
147	20240705	150500	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5670	60	2	1.07	51649500	9140	60.07	5610	5700	5610	7290	3930	5610	5650.93	0.63	-187	5863	5736	5673	5546	5483	5705	5515	37	1680	500	3810	10	1	6500000	369	40.79	1.19	12	0.14	139.00	4746.00	9320	20231017	-39.16	5610	20240705	1.07	8520	-33.45	20240329	5610	1.07	20240705	9320	-39.16	20231017	5610	1.07	20240705	0.30	N	045520	500	36 억	40933	N	N	N	N
148	20240705	140500	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5640	30	2	0.53	43633690	7719	50.73	5610	5700	5610	7290	3930	5610	5652.76	0.63	-229	5863	5736	5673	5546	5483	5705	5515	37	1680	500	3810	10	1	6500000	367	40.58	1.19	12	0.12	139.00	4746.00	9320	20231017	-39.48	5610	20240705	0.53	8520	-33.80	20240329	5610	0.53	20240705	9320	-39.48	20231017	5610	0.53	20240705	0.30	N	045520	500	36 억	40933	N	N	N	N
149	20240705	130459	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5640	30	2	0.53	36807470	6509	42.78	5610	5700	5610	7290	3930	5610	5654.86	0.63	-273	5863	5736	5673	5546	5483	5705	5515	37	1680	500	3810	10	1	6500000	367	40.58	1.19	12	0.10	139.00	4746.00	9320	20231017	-39.48	5610	20240705	0.53	8520	-33.80	20240329	5610	0.53	20240705	9320	-39.48	20231017	5610	0.53	20240705	0.30	N	045520	500	36 억	40933	N	N	N	N
150	20240705	120500	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5630	20	2	0.36	30820480	5446	35.79	5610	5700	5610	7290	3930	5610	5659.29	0.63	-273	5863	5736	5673	5546	5483	5705	5515	37	1680	500	3810	10	1	6500000	366	40.50	1.19	12	0.08	139.00	4746.00	9320	20231017	-39.59	5610	20240705	0.36	8520	-33.92	20240329	5610	0.36	20240705	9320	-39.59	20231017	5610	0.36	20240705	0.30	N	045520	500	36 억	40933	N	N	N	N
151	20240705	110458	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5650	40	2	0.71	21995380	3881	25.51	5610	5700	5610	7290	3930	5610	5667.45	0.63	-273	5863	5736	5673	5546	5483	5705	5515	37	1680	500	3810	10	1	6500000	367	40.65	1.19	12	0.06	139.00	4746.00	9320	20231017	-39.38	5610	20240705	0.71	8520	-33.69	20240329	5610	0.71	20240705	9320	-39.38	20231017	5610	0.71	20240705	0.30	N	045520	500	36 억	40933	N	N	N	N
152	20240705	100458	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5660	50	2	0.89	11030980	1947	12.80	5610	5700	5610	7290	3930	5610	5665.63	0.63	-261	5863	5736	5673	5546	5483	5705	5515	37	1680	500	3810	10	1	6500000	368	40.72	1.19	12	0.03	139.00	4746.00	9320	20231017	-39.27	5610	20240705	0.89	8520	-33.57	20240329	5610	0.89	20240705	9320	-39.27	20231017	5610	0.89	20240705	0.30	N	045520	500	36 억	40933	N	N	N	N
153	20240705	090459	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5680	70	2	1.25	1421670	253	1.66	5610	5680	5610	7290	3930	5610	5619.25	0.63	-16	5863	5736	5673	5546	5483	5705	5515	37	1680	500	3810	10	1	6500000	369	40.86	1.20	12	0.00	139.00	4746.00	9320	20231017	-39.06	5610	20240705	1.25	8520	-33.33	20240329	5610	1.25	20240705	9320	-39.06	20231017	5610	1.25	20240705	0.30	N	045520	500	36 억	40933	N	N	N	N
154	20240704	160456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5610	-180	5	-3.11	86298400	15212	154.74	5800	5800	5610	7520	4060	5790	5673.06	0.67	-2381	5950	5870	5830	5750	5710	5850	5730	37	1730	500	3930	10	1	6500000	365	40.36	1.18	12	0.23	139.00	4746.00	9320	20231017	-39.81	5610	20240704	0.00	8520	-34.15	20240329	5610	0.00	20240704	9320	-39.81	20231017	5610	0.00	20240704	0.30	N	045520	500	36 억	43332	N	N	N	N
155	20240704	150459	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5640	-150	5	-2.59	81060600	14279	145.24	5800	5800	5620	7520	4060	5790	5676.89	0.67	-2291	5950	5870	5830	5750	5710	5850	5730	37	1730	500	3930	10	1	6500000	367	40.58	1.19	12	0.22	139.00	4746.00	9320	20231017	-39.48	5620	20240704	0.36	8520	-33.80	20240329	5620	0.36	20240704	9320	-39.48	20231017	5620	0.36	20240704	0.30	N	045520	500	36 억	43332	N	N	N	N
156	20240704	140459	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5650	-140	5	-2.42	74062740	13036	132.60	5800	5800	5630	7520	4060	5790	5681.38	0.67	-1793	5950	5870	5830	5750	5710	5850	5730	37	1730	500	3930	10	1	6500000	367	40.65	1.19	12	0.20	139.00	4746.00	9320	20231017	-39.38	5630	20240704	0.36	8520	-33.69	20240329	5630	0.36	20240704	9320	-39.38	20231017	5630	0.36	20240704	0.30	N	045520	500	36 억	43332	N	N	N	N
157	20240704	130459	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5680	-110	5	-1.90	63349360	11138	113.29	5800	5800	5650	7520	4060	5790	5687.66	0.67	-1179	5950	5870	5830	5750	5710	5850	5730	37	1730	500	3930	10	1	6500000	369	40.86	1.20	12	0.17	139.00	4746.00	9320	20231017	-39.06	5650	20240704	0.53	8520	-33.33	20240329	5650	0.53	20240704	9320	-39.06	20231017	5650	0.53	20240704	0.30	N	045520	500	36 억	43332	N	N	N	N
158	20240704	120458	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5660	-130	5	-2.25	60902670	10706	108.90	5800	5800	5650	7520	4060	5790	5688.63	0.67	-963	5950	5870	5830	5750	5710	5850	5730	37	1730	500	3930	10	1	6500000	368	40.72	1.19	12	0.16	139.00	4746.00	9320	20231017	-39.27	5650	20240704	0.18	8520	-33.57	20240329	5650	0.18	20240704	9320	-39.27	20231017	5650	0.18	20240704	0.30	N	045520	500	36 억	43332	N	N	N	N
159	20240704	110457	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5700	-90	5	-1.55	19739920	3445	35.04	5800	5800	5670	7520	4060	5790	5729.99	0.67	-660	5950	5870	5830	5750	5710	5850	5730	37	1730	500	3930	10	1	6500000	371	41.01	1.20	12	0.05	139.00	4746.00	9320	20231017	-38.84	5670	20240704	0.53	8520	-33.10	20240329	5670	0.53	20240704	9320	-38.84	20231017	5670	0.53	20240704	0.30	N	045520	500	36 억	43332	N	N	N	N
160	20240704	100457	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5730	-60	5	-1.04	16698140	2911	29.61	5800	5800	5670	7520	4060	5790	5736.18	0.67	-660	5950	5870	5830	5750	5710	5850	5730	37	1730	500	3930	10	1	6500000	372	41.22	1.21	12	0.04	139.00	4746.00	9320	20231017	-38.52	5670	20240704	1.06	8520	-32.75	20240329	5670	1.06	20240704	9320	-38.52	20231017	5670	1.06	20240704	0.30	N	045520	500	36 억	43332	N	N	N	N
161	20240704	090458	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5780	-10	5	-0.17	7189270	1249	12.70	5800	5800	5670	7520	4060	5790	5755.97	0.67	-359	5950	5870	5830	5750	5710	5850	5730	37	1730	500	3930	10	1	6500000	376	41.58	1.22	12	0.02	139.00	4746.00	9320	20231017	-37.98	5670	20240704	1.94	8520	-32.16	20240329	5670	1.94	20240704	9320	-37.98	20231017	5670	1.94	20240704	0.30	N	045520	500	36 억	43332	N	N	N	N
162	20240703	160455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5790	-130	5	-2.20	57440620	9831	163.39	5890	5910	5790	7690	4150	5920	5842.81	0.69	-1829	6046	5982	5946	5882	5846	5965	5865	37	1770	500	4020	10	1	6500000	376	41.65	1.22	12	0.15	139.00	4746.00	9320	20231017	-37.88	5790	20240703	0.00	8520	-32.04	20240329	5790	0.00	20240703	9320	-37.88	20231017	5790	0.00	20240703	0.30	N	045520	500	36 억	45162	N	N	N	N
163	20240703	150457	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5830	-90	5	-1.52	44478240	7599	126.29	5890	5910	5810	7690	4150	5920	5853.17	0.69	-726	6046	5982	5946	5882	5846	5965	5865	37	1770	500	4020	10	1	6500000	379	41.94	1.23	12	0.12	139.00	4746.00	9320	20231017	-37.45	5810	20240703	0.34	8520	-31.57	20240329	5810	0.34	20240703	9320	-37.45	20231017	5810	0.34	20240703	0.30	N	045520	500	36 억	45162	N	N	N	N
164	20240703	140457	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5830	-90	5	-1.52	41738100	7129	118.48	5890	5910	5810	7690	4150	5920	5854.69	0.69	-681	6046	5982	5946	5882	5846	5965	5865	37	1770	500	4020	10	1	6500000	379	41.94	1.23	12	0.11	139.00	4746.00	9320	20231017	-37.45	5810	20240703	0.34	8520	-31.57	20240329	5810	0.34	20240703	9320	-37.45	20231017	5810	0.34	20240703	0.30	N	045520	500	36 억	45162	N	N	N	N
165	20240703	130456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5850	-70	5	-1.18	40492320	6915	114.92	5890	5910	5810	7690	4150	5920	5855.72	0.69	-678	6046	5982	5946	5882	5846	5965	5865	37	1770	500	4020	10	1	6500000	380	42.09	1.23	12	0.11	139.00	4746.00	9320	20231017	-37.23	5810	20240703	0.69	8520	-31.34	20240329	5810	0.69	20240703	9320	-37.23	20231017	5810	0.69	20240703	0.30	N	045520	500	36 억	45162	N	N	N	N
166	20240703	120456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5850	-70	5	-1.18	30362810	5177	86.04	5890	5910	5840	7690	4150	5920	5864.94	0.69	-554	6046	5982	5946	5882	5846	5965	5865	37	1770	500	4020	10	1	6500000	380	42.09	1.23	12	0.08	139.00	4746.00	9320	20231017	-37.23	5840	20240703	0.17	8520	-31.34	20240329	5840	0.17	20240703	9320	-37.23	20231017	5840	0.17	20240703	0.30	N	045520	500	36 억	45162	N	N	N	N
167	20240703	110458	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5860	-60	5	-1.01	23699700	4038	67.11	5890	5910	5850	7690	4150	5920	5869.17	0.69	-363	6046	5982	5946	5882	5846	5965	5865	37	1770	500	4020	10	1	6500000	381	42.16	1.23	12	0.06	139.00	4746.00	9320	20231017	-37.12	5850	20240703	0.17	8520	-31.22	20240329	5850	0.17	20240703	9320	-37.12	20231017	5850	0.17	20240703	0.30	N	045520	500	36 억	45162	N	N	N	N
168	20240703	100457	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5910	-10	5	-0.17	15905790	2707	44.99	5890	5910	5860	7690	4150	5920	5875.80	0.69	34	6046	5982	5946	5882	5846	5965	5865	37	1770	500	4020	10	1	6500000	384	42.52	1.25	12	0.04	139.00	4746.00	9320	20231017	-36.59	5860	20240703	0.85	8520	-30.63	20240329	5860	0.85	20240703	9320	-36.59	20231017	5860	0.85	20240703	0.30	N	045520	500	36 억	45162	N	N	N	N
169	20240703	090456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5900	-20	5	-0.34	1896670	322	5.35	5890	5910	5890	7690	4150	5920	5890.28	0.69	1	6046	5982	5946	5882	5846	5965	5865	37	1770	500	4020	10	1	6500000	384	42.45	1.24	12	0.00	139.00	4746.00	9320	20231017	-36.70	5890	20240703	0.17	8520	-30.75	20240329	5890	0.17	20240703	9320	-36.70	20231017	5890	0.17	20240703	0.30	N	045520	500	36 억	45162	N	N	N	N
170	20240702	160455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5920	-80	5	-1.33	35585850	5986	122.21	5990	6010	5910	7800	4200	6000	5944.85	0.73	-2500	6066	6032	5986	5952	5906	6050	5970	37	1800	500	4080	10	1	6500000	385	42.59	1.25	12	0.09	139.00	4746.00	9320	20231017	-36.48	5910	20240702	0.17	8520	-30.52	20240329	5910	0.17	20240702	9320	-36.48	20231017	5910	0.17	20240702	0.30	N	045520	500	36 억	47623	N	N	N	N
171	20240702	150455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5930	-70	5	-1.17	32964190	5543	113.17	5990	6010	5910	7800	4200	6000	5946.99	0.73	-2373	6066	6032	5986	5952	5906	6050	5970	37	1800	500	4080	10	1	6500000	385	42.66	1.25	12	0.09	139.00	4746.00	9320	20231017	-36.37	5910	20240702	0.34	8520	-30.40	20240329	5910	0.34	20240702	9320	-36.37	20231017	5910	0.34	20240702	0.30	N	045520	500	36 억	47623	N	N	N	N
172	20240702	140456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5930	-70	5	-1.17	27856810	4680	95.55	5990	6010	5920	7800	4200	6000	5952.31	0.73	-2372	6066	6032	5986	5952	5906	6050	5970	37	1800	500	4080	10	1	6500000	385	42.66	1.25	12	0.07	139.00	4746.00	9320	20231017	-36.37	5920	20240702	0.17	8520	-30.40	20240329	5920	0.17	20240702	9320	-36.37	20231017	5920	0.17	20240702	0.30	N	045520	500	36 억	47623	N	N	N	N
173	20240702	130456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5940	-60	5	-1.00	23201820	3895	79.52	5990	6010	5930	7800	4200	6000	5956.82	0.73	-1807	6066	6032	5986	5952	5906	6050	5970	37	1800	500	4080	10	1	6500000	386	42.73	1.25	12	0.06	139.00	4746.00	9320	20231017	-36.27	5930	20240702	0.17	8520	-30.28	20240329	5930	0.17	20240702	9320	-36.27	20231017	5930	0.17	20240702	0.30	N	045520	500	36 억	47623	N	N	N	N
174	20240702	120456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5960	-40	5	-0.67	17148500	2877	58.74	5990	6010	5940	7800	4200	6000	5960.55	0.73	-1216	6066	6032	5986	5952	5906	6050	5970	37	1800	500	4080	10	1	6500000	387	42.88	1.26	12	0.04	139.00	4746.00	9320	20231017	-36.05	5940	20240702	0.34	8520	-30.05	20240329	5940	0.34	20240702	9320	-36.05	20231017	5940	0.34	20240702	0.30	N	045520	500	36 억	47623	N	N	N	N
175	20240702	110455	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5950	-50	5	-0.83	13951710	2339	47.75	5990	6010	5940	7800	4200	6000	5964.82	0.73	-1205	6066	6032	5986	5952	5906	6050	5970	37	1800	500	4080	10	1	6500000	387	42.81	1.25	12	0.04	139.00	4746.00	9320	20231017	-36.16	5940	20240702	0.17	8520	-30.16	20240329	5940	0.17	20240702	9320	-36.16	20231017	5940	0.17	20240702	0.30	N	045520	500	36 억	47623	N	N	N	N
176	20240702	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5980	-20	5	-0.33	9299140	1557	31.79	5990	6010	5950	7800	4200	6000	5972.47	0.73	-1204	6066	6032	5986	5952	5906	6050	5970	37	1800	500	4080	10	1	6500000	389	43.02	1.26	12	0.02	139.00	4746.00	9320	20231017	-35.84	5940	20240628	0.67	8520	-29.81	20240329	5940	0.67	20240628	9320	-35.84	20231017	5940	0.67	20240628	0.30	N	045520	500	36 억	47623	N	N	N	N
177	20240702	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6010	10	2	0.17	65910	11	0.22	5990	6010	5990	7800	4200	6000	5991.82	0.73	0	6066	6032	5986	5952	5906	6050	5970	37	1800	500	4080	10	1	6500000	391	43.24	1.27	12	0.00	139.00	4746.00	9320	20231017	-35.52	5940	20240628	1.18	8520	-29.46	20240329	5940	1.18	20240628	9320	-35.52	20231017	5940	1.18	20240628	0.30	N	045520	500	36 억	47623	N	N	N	N
178	20240701	160454	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6000	40	2	0.67	29359160	4898	50.26	5940	6020	5940	7740	4180	5960	5994.11	0.74	-822	6066	6012	5976	5922	5886	5995	5905	37	1780	500	4050	10	1	6500000	390	43.17	1.26	12	0.08	139.00	4746.00	9320	20231017	-35.62	5940	20240701	1.01	8520	-29.58	20240329	5940	1.01	20240701	9320	-35.62	20231017	5940	1.01	20240701	0.30	N	045520	500	36 억	48237	N	N	N	N
179	20240701	150456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6000	40	2	0.67	26905960	4488	46.05	5940	6020	5940	7740	4180	5960	5995.09	0.74	-823	6066	6012	5976	5922	5886	5995	5905	37	1780	500	4050	10	1	6500000	390	43.17	1.26	12	0.07	139.00	4746.00	9320	20231017	-35.62	5940	20240701	1.01	8520	-29.58	20240329	5940	1.01	20240701	9320	-35.62	20231017	5940	1.01	20240701	0.30	N	045520	500	36 억	48237	N	N	N	N
180	20240701	140454	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6010	50	2	0.84	21696820	3619	37.13	5940	6020	5940	7740	4180	5960	5995.25	0.74	-823	6066	6012	5976	5922	5886	5995	5905	37	1780	500	4050	10	1	6500000	391	43.24	1.27	12	0.06	139.00	4746.00	9320	20231017	-35.52	5940	20240701	1.18	8520	-29.46	20240329	5940	1.18	20240701	9320	-35.52	20231017	5940	1.18	20240701	0.30	N	045520	500	36 억	48237	N	N	N	N
181	20240701	130454	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6010	50	2	0.84	20747520	3461	35.51	5940	6020	5940	7740	4180	5960	5994.66	0.74	-823	6066	6012	5976	5922	5886	5995	5905	37	1780	500	4050	10	1	6500000	391	43.24	1.27	12	0.05	139.00	4746.00	9320	20231017	-35.52	5940	20240701	1.18	8520	-29.46	20240329	5940	1.18	20240701	9320	-35.52	20231017	5940	1.18	20240701	0.30	N	045520	500	36 억	48237	N	N	N	N
182	20240701	120456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6000	40	2	0.67	19191600	3202	32.85	5940	6010	5940	7740	4180	5960	5993.63	0.74	-823	6066	6012	5976	5922	5886	5995	5905	37	1780	500	4050	10	1	6500000	390	43.17	1.26	12	0.05	139.00	4746.00	9320	20231017	-35.62	5940	20240701	1.01	8520	-29.58	20240329	5940	1.01	20240701	9320	-35.62	20231017	5940	1.01	20240701	0.30	N	045520	500	36 억	48237	N	N	N	N
183	20240701	110454	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6000	40	2	0.67	9658660	1612	16.54	5940	6000	5940	7740	4180	5960	5991.72	0.74	-785	6066	6012	5976	5922	5886	5995	5905	37	1780	500	4050	10	1	6500000	390	43.17	1.26	12	0.02	139.00	4746.00	9320	20231017	-35.62	5940	20240701	1.01	8520	-29.58	20240329	5940	1.01	20240701	9320	-35.62	20231017	5940	1.01	20240701	0.30	N	045520	500	36 억	48237	N	N	N	N
184	20240701	100453	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6000	40	2	0.67	7038850	1175	12.06	5940	6000	5940	7740	4180	5960	5990.51	0.74	-690	6066	6012	5976	5922	5886	5995	5905	37	1780	500	4050	10	1	6500000	390	43.17	1.26	12	0.02	139.00	4746.00	9320	20231017	-35.62	5940	20240701	1.01	8520	-29.58	20240329	5940	1.01	20240701	9320	-35.62	20231017	5940	1.01	20240701	0.30	N	045520	500	36 억	48237	N	N	N	N
185	20240701	090453	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6000	40	2	0.67	1603550	268	2.75	5940	6000	5940	7740	4180	5960	5983.40	0.74	-177	6066	6012	5976	5922	5886	5995	5905	37	1780	500	4050	10	1	6500000	390	43.17	1.26	12	0.00	139.00	4746.00	9320	20231017	-35.62	5940	20240701	1.01	8520	-29.58	20240329	5940	1.01	20240701	9320	-35.62	20231017	5940	1.01	20240701	0.30	N	045520	500	36 억	48237	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History