KissMeData/177350/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

74 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160923	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	351	2	2	0.57	140581343	400282	62.47	351	355	348	453	245	349	351.21	0.11	101804	379	364	356	341	333	360	337	447	104	500	200	1	1	89372043	314	-0.61	1.02	12	0.45	-579.00	343.00	2120	20231220	-83.44	348	20240731	0.86	1292	-72.83	20240104	348	0.86	20240731	5260	-93.33	20230801	348	0.86	20240731	N	177350	500	446 억	96155	N	N	N	N
3	20240731	150936	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	352	3	2	0.86	129321634	368204	57.47	351	355	348	453	245	349	351.22	0.11	91701	379	364	356	341	333	360	337	447	104	500	200	1	1	89372043	315	-0.61	1.03	12	0.41	-579.00	343.00	2120	20231220	-83.40	348	20240731	1.15	1292	-72.76	20240104	348	1.15	20240731	5260	-93.31	20230801	348	1.15	20240731	N	177350	500	446 억	96155	N	N	N	N
4	20240731	140935	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	349	0	3	0.00	104140884	296396	46.26	351	355	348	453	245	349	351.36	0.11	28610	379	364	356	341	333	360	337	447	104	500	200	1	1	89372043	312	-0.60	1.02	12	0.33	-579.00	343.00	2120	20231220	-83.54	348	20240731	0.29	1292	-72.99	20240104	348	0.29	20240731	5260	-93.37	20230801	348	0.29	20240731	N	177350	500	446 억	96155	N	N	N	N
5	20240731	130931	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	351	2	2	0.57	101148622	287839	44.92	351	355	348	453	245	349	351.41	0.11	29767	379	364	356	341	333	360	337	447	104	500	200	1	1	89372043	314	-0.61	1.02	12	0.32	-579.00	343.00	2120	20231220	-83.44	348	20240731	0.86	1292	-72.83	20240104	348	0.86	20240731	5260	-93.33	20230801	348	0.86	20240731	N	177350	500	446 억	96155	N	N	N	N
6	20240731	120932	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	351	2	2	0.57	87292706	248233	38.74	351	355	348	453	245	349	351.66	0.11	27161	379	364	356	341	333	360	337	447	104	500	200	1	1	89372043	314	-0.61	1.02	12	0.28	-579.00	343.00	2120	20231220	-83.44	348	20240731	0.86	1292	-72.83	20240104	348	0.86	20240731	5260	-93.33	20230801	348	0.86	20240731	N	177350	500	446 억	96155	N	N	N	N
7	20240731	110934	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	349	0	3	0.00	74370973	211303	32.98	351	355	348	453	245	349	351.96	0.11	29233	379	364	356	341	333	360	337	447	104	500	200	1	1	89372043	312	-0.60	1.02	12	0.24	-579.00	343.00	2120	20231220	-83.54	348	20240731	0.29	1292	-72.99	20240104	348	0.29	20240731	5260	-93.37	20230801	348	0.29	20240731	N	177350	500	446 억	96155	N	N	N	N
8	20240731	100930	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	353	4	2	1.15	61739700	175233	27.35	351	355	348	453	245	349	352.33	0.11	47892	379	364	356	341	333	360	337	447	104	500	200	1	1	89372043	315	-0.61	1.03	12	0.20	-579.00	343.00	2120	20231220	-83.35	348	20240731	1.44	1292	-72.68	20240104	348	1.44	20240731	5260	-93.29	20230801	348	1.44	20240731	N	177350	500	446 억	96155	N	N	N	N
9	20240731	090929	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	350	1	2	0.29	9028208	25745	4.02	351	354	348	453	245	349	350.68	0.11	-10465	379	364	356	341	333	360	337	447	104	500	200	1	1	89372043	313	-0.60	1.02	12	0.03	-579.00	343.00	2120	20231220	-83.49	348	20240731	0.57	1292	-72.91	20240104	348	0.57	20240731	5260	-93.35	20230801	348	0.57	20240731	N	177350	500	446 억	96155	N	N	N	N
10	20240730	160907	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	349	-15	5	-4.12	226282463	640232	46.74	371	371	348	473	255	364	353.44	0.30	-176292	407	385	370	348	333	396	359	447	109	500	210	1	1	89372043	312	-0.60	1.02	12	0.72	-579.00	343.00	2120	20231220	-83.54	348	20240730	0.29	1292	-72.99	20240104	348	0.29	20240730	5260	-93.37	20230801	348	0.29	20240730	N	177350	500	446 억	267666	N	N	N	N
11	20240730	150924	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	354	-10	5	-2.75	220072904	622534	45.45	371	371	348	473	255	364	353.51	0.30	-171679	407	385	370	348	333	396	359	447	109	500	210	1	1	89372043	316	-0.61	1.03	12	0.70	-579.00	343.00	2120	20231220	-83.30	348	20240730	1.72	1292	-72.60	20240104	348	1.72	20240730	5260	-93.27	20230801	348	1.72	20240730	N	177350	500	446 억	267666	N	N	N	N
12	20240730	140913	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	348	-16	5	-4.40	177492296	501143	36.59	371	371	348	473	255	364	354.17	0.30	-142879	407	385	370	348	333	396	359	447	109	500	210	1	1	89372043	311	-0.60	1.01	12	0.56	-579.00	343.00	2120	20231220	-83.58	348	20240730	0.00	1292	-73.07	20240104	348	0.00	20240730	5260	-93.38	20230801	348	0.00	20240730	N	177350	500	446 억	267666	N	N	N	N
13	20240730	130917	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	352	-12	5	-3.30	151589988	427034	31.18	371	371	349	473	255	364	354.98	0.30	-138599	407	385	370	348	333	396	359	447	109	500	210	1	1	89372043	315	-0.61	1.03	12	0.48	-579.00	343.00	2120	20231220	-83.40	349	20240730	0.86	1292	-72.76	20240104	349	0.86	20240730	5260	-93.31	20230801	349	0.86	20240730	N	177350	500	446 억	267666	N	N	N	N
14	20240730	120911	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	352	-12	5	-3.30	128063345	359940	26.28	371	371	350	473	255	364	355.79	0.30	-122337	407	385	370	348	333	396	359	447	109	500	210	1	1	89372043	315	-0.61	1.03	12	0.40	-579.00	343.00	2120	20231220	-83.40	350	20240730	0.57	1292	-72.76	20240104	350	0.57	20240730	5260	-93.31	20230801	350	0.57	20240730	N	177350	500	446 억	267666	N	N	N	N
15	20240730	110917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	356	-8	5	-2.20	95796219	268316	19.59	371	371	352	473	255	364	357.03	0.30	-61945	407	385	370	348	333	396	359	447	109	500	210	1	1	89372043	318	-0.61	1.04	12	0.30	-579.00	343.00	2120	20231220	-83.21	351	20240725	1.42	1292	-72.45	20240104	351	1.42	20240725	5260	-93.23	20230801	351	1.42	20240725	N	177350	500	446 억	267666	N	N	N	N
16	20240730	100923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	354	-10	5	-2.75	65963901	183877	13.42	371	371	353	473	255	364	358.74	0.30	-73978	407	385	370	348	333	396	359	447	109	500	210	1	1	89372043	316	-0.61	1.03	12	0.21	-579.00	343.00	2120	20231220	-83.30	351	20240725	0.85	1292	-72.60	20240104	351	0.85	20240725	5260	-93.27	20230801	351	0.85	20240725	N	177350	500	446 억	267666	N	N	N	N
17	20240730	090927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	362	-2	5	-0.55	15462068	42372	3.09	371	371	362	473	255	364	364.91	0.30	-34328	407	385	370	348	333	396	359	447	109	500	210	1	1	89372043	324	-0.63	1.06	12	0.05	-579.00	343.00	2120	20231220	-82.92	351	20240725	3.13	1292	-71.98	20240104	351	3.13	20240725	5260	-93.12	20230801	351	3.13	20240725	N	177350	500	446 억	267666	N	N	N	N
18	20240729	160905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	364	7	2	1.96	506306315	1367978	272.97	357	392	355	464	250	357	370.11	0.34	-37781	378	367	360	349	342	364	346	447	107	500	210	1	1	89372043	325	-0.63	1.06	12	1.53	-579.00	343.00	2120	20231220	-82.83	351	20240725	3.70	1292	-71.83	20240104	351	3.70	20240725	5260	-93.08	20230801	351	3.70	20240725	N	177350	500	446 억	306691	N	N	N	N
19	20240729	150920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	365	8	2	2.24	502288808	1356944	270.77	357	392	355	464	250	357	370.16	0.34	-37018	378	367	360	349	342	364	346	447	107	500	210	1	1	89372043	326	-0.63	1.06	12	1.52	-579.00	343.00	2120	20231220	-82.78	351	20240725	3.99	1292	-71.75	20240104	351	3.99	20240725	5260	-93.06	20230801	351	3.99	20240725	N	177350	500	446 억	306691	N	N	N	N
20	20240729	140925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	365	8	2	2.24	482013466	1301053	259.62	357	392	355	464	250	357	370.48	0.34	-41298	378	367	360	349	342	364	346	447	107	500	210	1	1	89372043	326	-0.63	1.06	12	1.46	-579.00	343.00	2120	20231220	-82.78	351	20240725	3.99	1292	-71.75	20240104	351	3.99	20240725	5260	-93.06	20230801	351	3.99	20240725	N	177350	500	446 억	306691	N	N	N	N
21	20240729	130924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	364	7	2	1.96	463589899	1250401	249.51	357	392	355	464	250	357	370.75	0.34	-65798	378	367	360	349	342	364	346	447	107	500	210	1	1	89372043	325	-0.63	1.06	12	1.40	-579.00	343.00	2120	20231220	-82.83	351	20240725	3.70	1292	-71.83	20240104	351	3.70	20240725	5260	-93.08	20230801	351	3.70	20240725	N	177350	500	446 억	306691	N	N	N	N
22	20240729	120921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	361	4	2	1.12	440147009	1186044	236.67	357	392	355	464	250	357	371.11	0.34	-78998	378	367	360	349	342	364	346	447	107	500	210	1	1	89372043	323	-0.62	1.05	12	1.33	-579.00	343.00	2120	20231220	-82.97	351	20240725	2.85	1292	-72.06	20240104	351	2.85	20240725	5260	-93.14	20230801	351	2.85	20240725	N	177350	500	446 억	306691	N	N	N	N
23	20240729	110913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	371	14	2	3.92	199109045	538316	107.42	357	392	355	464	250	357	369.87	0.34	98643	378	367	360	349	342	364	346	447	107	500	210	1	1	89372043	332	-0.64	1.08	12	0.60	-579.00	343.00	2120	20231220	-82.50	351	20240725	5.70	1292	-71.28	20240104	351	5.70	20240725	5260	-92.95	20230801	351	5.70	20240725	N	177350	500	446 억	306691	N	N	N	N
24	20240729	100910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	363	6	2	1.68	63639535	177224	35.36	357	363	355	464	250	357	359.09	0.34	90454	378	367	360	349	342	364	346	447	107	500	210	1	1	89372043	324	-0.63	1.06	12	0.20	-579.00	343.00	2120	20231220	-82.88	351	20240725	3.42	1292	-71.90	20240104	351	3.42	20240725	5260	-93.10	20230801	351	3.42	20240725	N	177350	500	446 억	306691	N	N	N	N
25	20240729	090910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	360	3	2	0.84	36704036	102639	20.48	357	360	355	464	250	357	357.60	0.34	78614	378	367	360	349	342	364	346	447	107	500	210	1	1	89372043	322	-0.62	1.05	12	0.11	-579.00	343.00	2120	20231220	-83.02	351	20240725	2.56	1292	-72.14	20240104	351	2.56	20240725	5260	-93.16	20230801	351	2.56	20240725	N	177350	500	446 억	306691	N	N	N	N
26	20240726	160857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	357	-9	5	-2.46	178576746	496824	49.30	366	371	353	475	257	366	359.44	0.46	-111901	384	375	363	354	342	379	358	447	109	500	210	1	1	89372043	319	-0.62	1.04	12	0.56	-579.00	343.00	2120	20231220	-83.16	351	20240725	1.71	1292	-72.37	20240104	351	1.71	20240725	5260	-93.21	20230801	351	1.71	20240725	N	177350	500	446 억	414342	N	N	N	N
27	20240726	150904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	357	-9	5	-2.46	172025020	478508	47.49	366	371	353	475	257	366	359.50	0.46	-108301	384	375	363	354	342	379	358	447	109	500	210	1	1	89372043	319	-0.62	1.04	12	0.54	-579.00	343.00	2120	20231220	-83.16	351	20240725	1.71	1292	-72.37	20240104	351	1.71	20240725	5260	-93.21	20230801	351	1.71	20240725	N	177350	500	446 억	414342	N	N	N	N
28	20240726	140905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	357	-9	5	-2.46	153291939	425886	42.27	366	371	353	475	257	366	359.94	0.46	-110633	384	375	363	354	342	379	358	447	109	500	210	1	1	89372043	319	-0.62	1.04	12	0.48	-579.00	343.00	2120	20231220	-83.16	351	20240725	1.71	1292	-72.37	20240104	351	1.71	20240725	5260	-93.21	20230801	351	1.71	20240725	N	177350	500	446 억	414342	N	N	N	N
29	20240726	130908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	360	-6	5	-1.64	132474632	367636	36.48	366	371	353	475	257	366	360.34	0.46	-99268	384	375	363	354	342	379	358	447	109	500	210	1	1	89372043	322	-0.62	1.05	12	0.41	-579.00	343.00	2120	20231220	-83.02	351	20240725	2.56	1292	-72.14	20240104	351	2.56	20240725	5260	-93.16	20230801	351	2.56	20240725	N	177350	500	446 억	414342	N	N	N	N
30	20240726	120910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	356	-10	5	-2.73	112685896	312129	30.98	366	371	353	475	257	366	361.02	0.46	-107618	384	375	363	354	342	379	358	447	109	500	210	1	1	89372043	318	-0.61	1.04	12	0.35	-579.00	343.00	2120	20231220	-83.21	351	20240725	1.42	1292	-72.45	20240104	351	1.42	20240725	5260	-93.23	20230801	351	1.42	20240725	N	177350	500	446 억	414342	N	N	N	N
31	20240726	110911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	359	-7	5	-1.91	89965469	248428	24.65	366	371	353	475	257	366	362.14	0.46	-100334	384	375	363	354	342	379	358	447	109	500	210	1	1	89372043	321	-0.62	1.05	12	0.28	-579.00	343.00	2120	20231220	-83.07	351	20240725	2.28	1292	-72.21	20240104	351	2.28	20240725	5260	-93.17	20230801	351	2.28	20240725	N	177350	500	446 억	414342	N	N	N	N
32	20240726	100904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	362	-4	5	-1.09	55471271	151987	15.08	366	371	359	475	257	366	364.97	0.46	-96731	384	375	363	354	342	379	358	447	109	500	210	1	1	89372043	324	-0.63	1.06	12	0.17	-579.00	343.00	2120	20231220	-82.92	351	20240725	3.13	1292	-71.98	20240104	351	3.13	20240725	5260	-93.12	20230801	351	3.13	20240725	N	177350	500	446 억	414342	N	N	N	N
33	20240726	090902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	367	1	2	0.27	5993098	16301	1.62	366	371	365	475	257	366	367.65	0.46	-2191	384	375	363	354	342	379	358	447	109	500	210	1	1	89372043	328	-0.63	1.07	12	0.02	-579.00	343.00	2120	20231220	-82.69	351	20240725	4.56	1292	-71.59	20240104	351	4.56	20240725	5260	-93.02	20230801	351	4.56	20240725	N	177350	500	446 억	414342	N	N	N	N
34	20240725	160902	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	366	-8	5	-2.14	360970242	1007222	153.87	363	372	351	486	262	374	358.38	0.12	304537	386	380	375	369	364	377	366	447	112	500	220	1	1	89372043	327	-0.63	1.07	12	1.13	-579.00	343.00	2120	20231220	-82.74	351	20240725	4.27	1292	-71.67	20240104	351	4.27	20240725	5260	-93.04	20230801	351	4.27	20240725	N	177350	500	446 억	111097	N	N	N	N
35	20240725	150913	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	366	-8	5	-2.14	353059808	985533	150.56	363	372	351	486	262	374	358.24	0.12	307586	386	380	375	369	364	377	366	447	112	500	220	1	1	89372043	327	-0.63	1.07	12	1.10	-579.00	343.00	2120	20231220	-82.74	351	20240725	4.27	1292	-71.67	20240104	351	4.27	20240725	5260	-93.04	20230801	351	4.27	20240725	N	177350	500	446 억	111097	N	N	N	N
36	20240725	140910	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	365	-9	5	-2.41	318476277	890692	136.07	363	372	351	486	262	374	357.56	0.12	282106	386	380	375	369	364	377	366	447	112	500	220	1	1	89372043	326	-0.63	1.06	12	1.00	-579.00	343.00	2120	20231220	-82.78	351	20240725	3.99	1292	-71.75	20240104	351	3.99	20240725	5260	-93.06	20230801	351	3.99	20240725	N	177350	500	446 억	111097	N	N	N	N
37	20240725	130903	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	367	-7	5	-1.87	301095793	843420	128.85	363	372	351	486	262	374	356.99	0.12	285450	386	380	375	369	364	377	366	447	112	500	220	1	1	89372043	328	-0.63	1.07	12	0.94	-579.00	343.00	2120	20231220	-82.69	351	20240725	4.56	1292	-71.59	20240104	351	4.56	20240725	5260	-93.02	20230801	351	4.56	20240725	N	177350	500	446 억	111097	N	N	N	N
38	20240725	120910	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	363	-11	5	-2.94	271320906	761584	116.35	363	372	351	486	262	374	356.26	0.12	241295	386	380	375	369	364	377	366	447	112	500	220	1	1	89372043	324	-0.63	1.06	12	0.85	-579.00	343.00	2120	20231220	-82.88	351	20240725	3.42	1292	-71.90	20240104	351	3.42	20240725	5260	-93.10	20230801	351	3.42	20240725	N	177350	500	446 억	111097	N	N	N	N
39	20240725	110906	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	356	-18	5	-4.81	237792638	668277	102.09	363	372	351	486	262	374	355.83	0.12	173099	386	380	375	369	364	377	366	447	112	500	220	1	1	89372043	318	-0.61	1.04	12	0.75	-579.00	343.00	2120	20231220	-83.21	351	20240725	1.42	1292	-72.45	20240104	351	1.42	20240725	5260	-93.23	20230801	351	1.42	20240725	N	177350	500	446 억	111097	N	N	N	N
40	20240725	100901	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	353	-21	5	-5.61	202124882	568014	86.77	363	372	351	486	262	374	355.84	0.12	131862	386	380	375	369	364	377	366	447	112	500	220	1	1	89372043	315	-0.61	1.03	12	0.64	-579.00	343.00	2120	20231220	-83.35	351	20240725	0.57	1292	-72.68	20240104	351	0.57	20240725	5260	-93.29	20230801	351	0.57	20240725	N	177350	500	446 억	111097	N	N	N	N
41	20240725	090857	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	361	-13	5	-3.48	20861000	57560	8.79	363	372	361	486	262	374	362.42	0.12	-74	386	380	375	369	364	377	366	447	112	500	220	1	1	89372043	323	-0.62	1.05	12	0.06	-579.00	343.00	2120	20231220	-82.97	361	20240725	0.00	1292	-72.06	20240104	361	0.00	20240725	5260	-93.14	20230801	361	0.00	20240725	N	177350	500	446 억	111097	N	N	N	N
42	20240724	160857	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	374	-8	5	-2.09	242404901	650997	64.85	381	381	370	496	268	382	372.36	0.12	-1916	400	391	382	373	364	386	368	447	114	500	220	1	1	89372043	334	-0.65	1.09	12	0.73	-579.00	343.00	2120	20231220	-82.36	370	20240724	1.08	1292	-71.05	20240104	370	1.08	20240724	5260	-92.89	20230801	370	1.08	20240724	N	177350	500	446 억	105786	N	N	N	N
43	20240724	150910	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	374	-8	5	-2.09	236478299	635087	63.27	381	381	370	496	268	382	372.36	0.12	-70	400	391	382	373	364	386	368	447	114	500	220	1	1	89372043	334	-0.65	1.09	12	0.71	-579.00	343.00	2120	20231220	-82.36	370	20240724	1.08	1292	-71.05	20240104	370	1.08	20240724	5260	-92.89	20230801	370	1.08	20240724	N	177350	500	446 억	105786	N	N	N	N
44	20240724	140904	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	372	-10	5	-2.62	209808050	563502	56.13	381	381	370	496	268	382	372.33	0.12	818	400	391	382	373	364	386	368	447	114	500	220	1	1	89372043	332	-0.64	1.08	12	0.63	-579.00	343.00	2120	20231220	-82.45	370	20240724	0.54	1292	-71.21	20240104	370	0.54	20240724	5260	-92.93	20230801	370	0.54	20240724	N	177350	500	446 억	105786	N	N	N	N
45	20240724	130910	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	372	-10	5	-2.62	196899767	528796	52.68	381	381	370	496	268	382	372.35	0.12	5996	400	391	382	373	364	386	368	447	114	500	220	1	1	89372043	332	-0.64	1.08	12	0.59	-579.00	343.00	2120	20231220	-82.45	370	20240724	0.54	1292	-71.21	20240104	370	0.54	20240724	5260	-92.93	20230801	370	0.54	20240724	N	177350	500	446 억	105786	N	N	N	N
46	20240724	120908	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	371	-11	5	-2.88	133856228	359092	35.77	381	381	370	496	268	382	372.76	0.12	9276	400	391	382	373	364	386	368	447	114	500	220	1	1	89372043	332	-0.64	1.08	12	0.40	-579.00	343.00	2120	20231220	-82.50	370	20240724	0.27	1292	-71.28	20240104	370	0.27	20240724	5260	-92.95	20230801	370	0.27	20240724	N	177350	500	446 억	105786	N	N	N	N
47	20240724	110905	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	371	-11	5	-2.88	85679478	229225	22.83	381	381	370	496	268	382	373.78	0.12	13695	400	391	382	373	364	386	368	447	114	500	220	1	1	89372043	332	-0.64	1.08	12	0.26	-579.00	343.00	2120	20231220	-82.50	370	20240724	0.27	1292	-71.28	20240104	370	0.27	20240724	5260	-92.95	20230801	370	0.27	20240724	N	177350	500	446 억	105786	N	N	N	N
48	20240724	100930	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	377	-5	5	-1.31	32776113	87285	8.70	381	381	372	496	268	382	375.51	0.12	10891	400	391	382	373	364	386	368	447	114	500	220	1	1	89372043	337	-0.65	1.10	12	0.10	-579.00	343.00	2120	20231220	-82.22	372	20240724	1.34	1292	-70.82	20240104	372	1.34	20240724	5260	-92.83	20230801	372	1.34	20240724	N	177350	500	446 억	105786	N	N	N	N
49	20240724	090857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	377	-5	5	-1.31	4759502	12603	1.26	381	381	376	496	268	382	377.65	0.12	-2851	400	391	382	373	364	386	368	447	114	500	220	1	1	89372043	337	-0.65	1.10	12	0.01	-579.00	343.00	2120	20231220	-82.22	373	20240723	1.07	1292	-70.82	20240104	373	1.07	20240723	5260	-92.83	20230801	373	1.07	20240723	N	177350	500	446 억	105786	N	N	N	N
50	20240723	160853	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	382	-9	5	-2.30	377718101	993997	183.06	389	391	373	508	274	391	380.00	0.18	-68446	405	398	391	384	377	394	380	447	117	500	230	1	1	89372043	341	-0.66	1.11	12	1.11	-579.00	343.00	2120	20231220	-81.98	373	20240723	2.41	1292	-70.43	20240104	373	2.41	20240723	5260	-92.74	20230801	373	2.41	20240723	N	177350	500	446 억	159745	N	N	N	N
51	20240723	150913	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	377	-14	5	-3.58	354943590	933843	171.98	389	391	373	508	274	391	380.09	0.18	-61492	405	398	391	384	377	394	380	447	117	500	230	1	1	89372043	337	-0.65	1.10	12	1.04	-579.00	343.00	2120	20231220	-82.22	373	20240723	1.07	1292	-70.82	20240104	373	1.07	20240723	5260	-92.83	20230801	373	1.07	20240723	N	177350	500	446 억	159745	N	N	N	N
52	20240723	140856	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	380	-11	5	-2.81	285353449	748966	137.93	389	391	373	508	274	391	381.00	0.18	-54577	405	398	391	384	377	394	380	447	117	500	230	1	1	89372043	340	-0.66	1.11	12	0.84	-579.00	343.00	2120	20231220	-82.08	373	20240723	1.88	1292	-70.59	20240104	373	1.88	20240723	5260	-92.78	20230801	373	1.88	20240723	N	177350	500	446 억	159745	N	N	N	N
53	20240723	130851	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	381	-10	5	-2.56	263553548	691416	127.33	389	391	373	508	274	391	381.18	0.18	-55297	405	398	391	384	377	394	380	447	117	500	230	1	1	89372043	341	-0.66	1.11	12	0.77	-579.00	343.00	2120	20231220	-82.03	373	20240723	2.14	1292	-70.51	20240104	373	2.14	20240723	5260	-92.76	20230801	373	2.14	20240723	N	177350	500	446 억	159745	N	N	N	N
54	20240723	120857	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	383	-8	5	-2.05	230171292	603541	111.15	389	391	373	508	274	391	381.37	0.18	-26019	405	398	391	384	377	394	380	447	117	500	230	1	1	89372043	342	-0.66	1.12	12	0.68	-579.00	343.00	2120	20231220	-81.93	373	20240723	2.68	1292	-70.36	20240104	373	2.68	20240723	5260	-92.72	20230801	373	2.68	20240723	N	177350	500	446 억	159745	N	N	N	N
55	20240723	110859	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	380	-11	5	-2.81	134762565	350282	64.51	389	391	379	508	274	391	384.73	0.18	-53688	405	398	391	384	377	394	380	447	117	500	230	1	1	89372043	340	-0.66	1.11	12	0.39	-579.00	343.00	2120	20231220	-82.08	379	20240723	0.26	1292	-70.59	20240104	379	0.26	20240723	5260	-92.78	20230801	379	0.26	20240723	N	177350	500	446 억	159745	N	N	N	N
56	20240723	100855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	387	-4	5	-1.02	60610318	156402	28.80	389	391	385	508	274	391	387.53	0.18	-12070	405	398	391	384	377	394	380	447	117	500	230	1	1	89372043	346	-0.67	1.13	12	0.18	-579.00	343.00	2120	20231220	-81.75	384	20240722	0.78	1292	-70.05	20240104	384	0.78	20240722	5260	-92.64	20230801	384	0.78	20240722	N	177350	500	446 억	159745	N	N	N	N
57	20240723	090903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	385	-6	5	-1.53	12709016	32718	6.03	389	391	385	508	274	391	388.44	0.18	1306	405	398	391	384	377	394	380	447	117	500	230	1	1	89372043	344	-0.66	1.12	12	0.04	-579.00	343.00	2120	20231220	-81.84	384	20240722	0.26	1292	-70.20	20240104	384	0.26	20240722	5260	-92.68	20230801	384	0.26	20240722	N	177350	500	446 억	159745	N	N	N	N
58	20240722	160848	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	391	-3	5	-0.76	209711552	541428	157.39	397	398	384	512	276	394	387.31	0.31	-117716	400	396	394	390	388	396	390	447	118	500	230	1	1	89372043	349	-0.68	1.14	12	0.61	-579.00	343.00	2120	20231220	-81.56	384	20240722	1.82	1292	-69.74	20240104	384	1.82	20240722	5260	-92.57	20230801	384	1.82	20240722	N	177350	500	446 억	274402	N	N	N	N
59	20240722	150855	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	386	-8	5	-2.03	198822619	513332	149.23	397	398	384	512	276	394	387.32	0.31	-117325	400	396	394	390	388	396	390	447	118	500	230	1	1	89372043	345	-0.67	1.13	12	0.57	-579.00	343.00	2120	20231220	-81.79	384	20240722	0.52	1292	-70.12	20240104	384	0.52	20240722	5260	-92.66	20230801	384	0.52	20240722	N	177350	500	446 억	274402	N	N	N	N
60	20240722	140901	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	387	-7	5	-1.78	180221802	465035	135.19	397	398	384	512	276	394	387.54	0.31	-116523	400	396	394	390	388	396	390	447	118	500	230	1	1	89372043	346	-0.67	1.13	12	0.52	-579.00	343.00	2120	20231220	-81.75	384	20240722	0.78	1292	-70.05	20240104	384	0.78	20240722	5260	-92.64	20230801	384	0.78	20240722	N	177350	500	446 억	274402	N	N	N	N
61	20240722	130857	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	386	-8	5	-2.03	155476067	400979	116.56	397	398	384	512	276	394	387.74	0.31	-109464	400	396	394	390	388	396	390	447	118	500	230	1	1	89372043	345	-0.67	1.13	12	0.45	-579.00	343.00	2120	20231220	-81.79	384	20240722	0.52	1292	-70.12	20240104	384	0.52	20240722	5260	-92.66	20230801	384	0.52	20240722	N	177350	500	446 억	274402	N	N	N	N
62	20240722	120854	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	386	-8	5	-2.03	135327180	348718	101.37	397	398	384	512	276	394	388.07	0.31	-102878	400	396	394	390	388	396	390	447	118	500	230	1	1	89372043	345	-0.67	1.13	12	0.39	-579.00	343.00	2120	20231220	-81.79	384	20240722	0.52	1292	-70.12	20240104	384	0.52	20240722	5260	-92.66	20230801	384	0.52	20240722	N	177350	500	446 억	274402	N	N	N	N
63	20240722	110852	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	387	-7	5	-1.78	118194845	304306	88.46	397	398	384	512	276	394	388.41	0.31	-95715	400	396	394	390	388	396	390	447	118	500	230	1	1	89372043	346	-0.67	1.13	12	0.34	-579.00	343.00	2120	20231220	-81.75	384	20240722	0.78	1292	-70.05	20240104	384	0.78	20240722	5260	-92.64	20230801	384	0.78	20240722	N	177350	500	446 억	274402	N	N	N	N
64	20240722	100854	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	387	-7	5	-1.78	85584098	220128	63.99	397	398	384	512	276	394	388.79	0.31	-73530	400	396	394	390	388	396	390	447	118	500	230	1	1	89372043	346	-0.67	1.13	12	0.25	-579.00	343.00	2120	20231220	-81.75	384	20240722	0.78	1292	-70.05	20240104	384	0.78	20240722	5260	-92.64	20230801	384	0.78	20240722	N	177350	500	446 억	274402	N	N	N	N
65	20240722	090856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	394	0	3	0.00	3962424	10056	2.92	397	397	393	512	276	394	394.04	0.31	-6972	400	396	394	390	388	396	390	447	118	500	230	1	1	89372043	352	-0.68	1.15	12	0.01	-579.00	343.00	2120	20231220	-81.42	392	20240719	0.51	1292	-69.50	20240104	392	0.51	20240719	5260	-92.51	20230801	392	0.51	20240719	N	177350	500	446 억	274402	N	N	N	N
66	20240719	160832	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	394	-2	5	-0.51	134394296	340906	92.93	396	398	392	514	278	396	394.23	0.34	-30347	400	397	395	392	390	398	393	447	118	500	230	1	1	89372043	352	-0.68	1.15	12	0.38	-579.00	343.00	2120	20231220	-81.42	392	20240719	0.51	1292	-69.50	20240104	392	0.51	20240719	5650	-93.03	20230720	392	0.51	20240719	N	177350	500	446 억	300490	N	N	N	N
67	20240719	150841	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	393	-3	5	-0.76	118214972	299803	81.73	396	398	392	514	278	396	394.31	0.34	-29428	400	397	395	392	390	398	393	447	118	500	230	1	1	89372043	351	-0.68	1.15	12	0.34	-579.00	343.00	2120	20231220	-81.46	392	20240719	0.26	1292	-69.58	20240104	392	0.26	20240719	5650	-93.04	20230720	392	0.26	20240719	N	177350	500	446 억	300490	N	N	N	N
68	20240719	140843	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	393	-3	5	-0.76	101248115	256597	69.95	396	398	392	514	278	396	394.58	0.34	-28699	400	397	395	392	390	398	393	447	118	500	230	1	1	89372043	351	-0.68	1.15	12	0.29	-579.00	343.00	2120	20231220	-81.46	392	20240719	0.26	1292	-69.58	20240104	392	0.26	20240719	5650	-93.04	20230720	392	0.26	20240719	N	177350	500	446 억	300490	N	N	N	N
69	20240719	130834	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	393	-3	5	-0.76	76422920	193383	52.72	396	398	393	514	278	396	395.19	0.34	-27140	400	397	395	392	390	398	393	447	118	500	230	1	1	89372043	351	-0.68	1.15	12	0.22	-579.00	343.00	2120	20231220	-81.46	393	20240719	0.00	1292	-69.58	20240104	393	0.00	20240719	5650	-93.04	20230720	393	0.00	20240719	N	177350	500	446 억	300490	N	N	N	N
70	20240719	120836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	396	0	3	0.00	41024441	103538	28.22	396	398	394	514	278	396	396.23	0.34	-14673	400	397	395	392	390	398	393	447	118	500	230	1	1	89372043	354	-0.68	1.15	12	0.12	-579.00	343.00	2120	20231220	-81.32	393	20240718	0.76	1292	-69.35	20240104	393	0.76	20240718	5650	-92.99	20230720	393	0.76	20240718	N	177350	500	446 억	300490	N	N	N	N
71	20240719	110842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	397	1	2	0.25	27616814	69634	18.98	396	398	394	514	278	396	396.60	0.34	-16003	400	397	395	392	390	398	393	447	118	500	230	1	1	89372043	355	-0.69	1.16	12	0.08	-579.00	343.00	2120	20231220	-81.27	393	20240718	1.02	1292	-69.27	20240104	393	1.02	20240718	5650	-92.97	20230720	393	1.02	20240718	N	177350	500	446 억	300490	N	N	N	N
72	20240719	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	398	2	2	0.51	18943606	47782	13.03	396	398	394	514	278	396	396.46	0.34	-15215	400	397	395	392	390	398	393	447	118	500	230	1	1	89372043	356	-0.69	1.16	12	0.05	-579.00	343.00	2120	20231220	-81.23	393	20240718	1.27	1292	-69.20	20240104	393	1.27	20240718	5650	-92.96	20230720	393	1.27	20240718	N	177350	500	446 억	300490	N	N	N	N
73	20240719	090848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	397	1	2	0.25	7625563	19249	5.25	396	397	394	514	278	396	396.15	0.34	-15354	400	397	395	392	390	398	393	447	118	500	230	1	1	89372043	355	-0.69	1.16	12	0.02	-579.00	343.00	2120	20231220	-81.27	393	20240718	1.02	1292	-69.27	20240104	393	1.02	20240718	5650	-92.97	20230720	393	1.02	20240718	N	177350	500	446 억	300490	N	N	N	N
74	20240718	160826	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	396	-2	5	-0.50	144775575	366650	125.73	396	398	393	517	279	398	394.86	0.38	-42992	410	404	400	394	390	407	397	447	119	500	230	1	1	89372043	354	-0.68	1.15	12	0.41	-579.00	343.00	2120	20231220	-81.32	393	20240718	0.76	1292	-69.35	20240104	393	0.76	20240718	5650	-92.99	20230720	393	0.76	20240718	N	177350	500	446 억	343667	N	N	N	N
75	20240718	150835	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	397	-1	5	-0.25	136644250	346149	118.70	396	398	393	517	279	398	394.76	0.38	-43110	410	404	400	394	390	407	397	447	119	500	230	1	1	89372043	355	-0.69	1.16	12	0.39	-579.00	343.00	2120	20231220	-81.27	393	20240718	1.02	1292	-69.27	20240104	393	1.02	20240718	5650	-92.97	20230720	393	1.02	20240718	N	177350	500	446 억	343667	N	N	N	N
76	20240718	140828	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	395	-3	5	-0.75	126991270	321768	110.34	396	398	393	517	279	398	394.67	0.38	-43345	410	404	400	394	390	407	397	447	119	500	230	1	1	89372043	353	-0.68	1.15	12	0.36	-579.00	343.00	2120	20231220	-81.37	393	20240718	0.51	1292	-69.43	20240104	393	0.51	20240718	5650	-93.01	20230720	393	0.51	20240718	N	177350	500	446 억	343667	N	N	N	N
77	20240718	130830	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	397	-1	5	-0.25	111378635	282281	96.80	396	398	393	517	279	398	394.57	0.38	-43345	410	404	400	394	390	407	397	447	119	500	230	1	1	89372043	355	-0.69	1.16	12	0.32	-579.00	343.00	2120	20231220	-81.27	393	20240718	1.02	1292	-69.27	20240104	393	1.02	20240718	5650	-92.97	20230720	393	1.02	20240718	N	177350	500	446 억	343667	N	N	N	N
78	20240718	120830	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	396	-2	5	-0.50	105504052	267421	91.70	396	398	393	517	279	398	394.52	0.38	-43744	410	404	400	394	390	407	397	447	119	500	230	1	1	89372043	354	-0.68	1.15	12	0.30	-579.00	343.00	2120	20231220	-81.32	393	20240718	0.76	1292	-69.35	20240104	393	0.76	20240718	5650	-92.99	20230720	393	0.76	20240718	N	177350	500	446 억	343667	N	N	N	N
79	20240718	110836	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	395	-3	5	-0.75	77523407	196478	67.38	396	398	393	517	279	398	394.57	0.38	-43084	410	404	400	394	390	407	397	447	119	500	230	1	1	89372043	353	-0.68	1.15	12	0.22	-579.00	343.00	2120	20231220	-81.37	393	20240718	0.51	1292	-69.43	20240104	393	0.51	20240718	5650	-93.01	20230720	393	0.51	20240718	N	177350	500	446 억	343667	N	N	N	N
80	20240718	100837	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	395	-3	5	-0.75	61610556	156185	53.56	396	398	393	517	279	398	394.47	0.38	-43030	410	404	400	394	390	407	397	447	119	500	230	1	1	89372043	353	-0.68	1.15	12	0.17	-579.00	343.00	2120	20231220	-81.37	393	20240718	0.51	1292	-69.43	20240104	393	0.51	20240718	5650	-93.01	20230720	393	0.51	20240718	N	177350	500	446 억	343667	N	N	N	N
81	20240718	090837	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	394	-4	5	-1.01	13004683	32881	11.28	396	398	394	517	279	398	395.51	0.38	-23001	410	404	400	394	390	407	397	447	119	500	230	1	1	89372043	352	-0.68	1.15	12	0.04	-579.00	343.00	2120	20231220	-81.42	394	20240718	0.00	1292	-69.50	20240104	394	0.00	20240718	5650	-93.03	20230720	394	0.00	20240718	N	177350	500	446 억	343667	N	N	N	N
82	20240717	160912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	398	-2	5	-0.50	116496276	291615	78.03	397	406	396	520	280	400	399.49	0.40	-11062	404	401	398	395	392	403	397	447	120	500	240	1	1	89372043	356	-0.69	1.16	12	0.33	-579.00	343.00	2120	20231220	-81.23	395	20240611	0.76	1292	-69.20	20240104	395	0.76	20240611	5650	-92.96	20230720	395	0.76	20240611	N	177350	500	446 억	353090	N	N	N	N
83	20240717	150917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	397	-3	5	-0.75	109476524	273955	73.31	397	406	396	520	280	400	399.61	0.40	-9126	404	401	398	395	392	403	397	447	120	500	240	1	1	89372043	355	-0.69	1.16	12	0.31	-579.00	343.00	2120	20231220	-81.27	395	20240611	0.51	1292	-69.27	20240104	395	0.51	20240611	5650	-92.97	20230720	395	0.51	20240611	N	177350	500	446 억	353090	N	N	N	N
84	20240717	140913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	400	0	3	0.00	74396695	185750	49.70	397	406	397	520	280	400	400.52	0.40	-4658	404	401	398	395	392	403	397	447	120	500	240	1	1	89372043	357	-0.69	1.17	12	0.21	-579.00	343.00	2120	20231220	-81.13	395	20240611	1.27	1292	-69.04	20240104	395	1.27	20240611	5650	-92.92	20230720	395	1.27	20240611	N	177350	500	446 억	353090	N	N	N	N
85	20240717	130912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	398	-2	5	-0.50	57047863	142154	38.04	397	406	397	520	280	400	401.31	0.40	-5009	404	401	398	395	392	403	397	447	120	500	240	1	1	89372043	356	-0.69	1.16	12	0.16	-579.00	343.00	2120	20231220	-81.23	395	20240611	0.76	1292	-69.20	20240104	395	0.76	20240611	5650	-92.96	20230720	395	0.76	20240611	N	177350	500	446 억	353090	N	N	N	N
86	20240717	120914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	400	0	3	0.00	49121476	122292	32.72	397	406	397	520	280	400	401.67	0.40	-5009	404	401	398	395	392	403	397	447	120	500	240	1	1	89372043	357	-0.69	1.17	12	0.14	-579.00	343.00	2120	20231220	-81.13	395	20240611	1.27	1292	-69.04	20240104	395	1.27	20240611	5650	-92.92	20230720	395	1.27	20240611	N	177350	500	446 억	353090	N	N	N	N
87	20240717	110914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	400	0	3	0.00	44020276	109491	29.30	397	406	397	520	280	400	402.04	0.40	-5003	404	401	398	395	392	403	397	447	120	500	240	1	1	89372043	357	-0.69	1.17	12	0.12	-579.00	343.00	2120	20231220	-81.13	395	20240611	1.27	1292	-69.04	20240104	395	1.27	20240611	5650	-92.92	20230720	395	1.27	20240611	N	177350	500	446 억	353090	N	N	N	N
88	20240717	100914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	400	0	3	0.00	33704485	83647	22.38	397	406	397	520	280	400	402.94	0.40	-565	404	401	398	395	392	403	397	447	120	500	240	1	1	89372043	357	-0.69	1.17	12	0.09	-579.00	343.00	2120	20231220	-81.13	395	20240611	1.27	1292	-69.04	20240104	395	1.27	20240611	5650	-92.92	20230720	395	1.27	20240611	N	177350	500	446 억	353090	N	N	N	N
89	20240717	090726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	402	2	2	0.50	15080532	37362	10.00	397	406	397	520	280	400	403.63	0.40	-515	404	401	398	395	392	403	397	447	120	500	240	1	1	89372043	359	-0.69	1.17	12	0.04	-579.00	343.00	2120	20231220	-81.04	395	20240611	1.77	1292	-68.89	20240104	395	1.77	20240611	5650	-92.88	20230720	395	1.77	20240611	N	177350	500	446 억	353090	N	N	N	N
90	20240716	160915	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	400	2	2	0.50	148760801	373277	72.83	398	401	395	517	279	398	398.53	0.39	9579	406	402	399	395	392	400	393	447	119	500	230	1	1	89372043	357	-0.69	1.17	12	0.42	-579.00	343.00	2120	20231220	-81.13	395	20240716	1.27	1292	-69.04	20240104	395	1.27	20240716	5650	-92.92	20230720	395	1.27	20240716	N	177350	500	446 억	344388	N	N	N	N
91	20240716	150924	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	399	1	2	0.25	143986872	361310	70.50	398	401	395	517	279	398	398.51	0.39	8882	406	402	399	395	392	400	393	447	119	500	230	1	1	89372043	357	-0.69	1.16	12	0.40	-579.00	343.00	2120	20231220	-81.18	395	20240716	1.01	1292	-69.12	20240104	395	1.01	20240716	5650	-92.94	20230720	395	1.01	20240716	N	177350	500	446 억	344388	N	N	N	N
92	20240716	140921	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	399	1	2	0.25	127406325	319725	62.38	398	401	395	517	279	398	398.49	0.39	7298	406	402	399	395	392	400	393	447	119	500	230	1	1	89372043	357	-0.69	1.16	12	0.36	-579.00	343.00	2120	20231220	-81.18	395	20240716	1.01	1292	-69.12	20240104	395	1.01	20240716	5650	-92.94	20230720	395	1.01	20240716	N	177350	500	446 억	344388	N	N	N	N
93	20240716	130921	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	397	-1	5	-0.25	110228578	276463	53.94	398	401	395	517	279	398	398.71	0.39	7561	406	402	399	395	392	400	393	447	119	500	230	1	1	89372043	355	-0.69	1.16	12	0.31	-579.00	343.00	2120	20231220	-81.27	395	20240716	0.51	1292	-69.27	20240104	395	0.51	20240716	5650	-92.97	20230720	395	0.51	20240716	N	177350	500	446 억	344388	N	N	N	N
94	20240716	120919	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	399	1	2	0.25	100432488	251866	49.14	398	401	395	517	279	398	398.75	0.39	7582	406	402	399	395	392	400	393	447	119	500	230	1	1	89372043	357	-0.69	1.16	12	0.28	-579.00	343.00	2120	20231220	-81.18	395	20240716	1.01	1292	-69.12	20240104	395	1.01	20240716	5650	-92.94	20230720	395	1.01	20240716	N	177350	500	446 억	344388	N	N	N	N
95	20240716	110919	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	400	2	2	0.50	86219214	216302	42.20	398	401	395	517	279	398	398.61	0.39	-1879	406	402	399	395	392	400	393	447	119	500	230	1	1	89372043	357	-0.69	1.17	12	0.24	-579.00	343.00	2120	20231220	-81.13	395	20240716	1.27	1292	-69.04	20240104	395	1.27	20240716	5650	-92.92	20230720	395	1.27	20240716	N	177350	500	446 억	344388	N	N	N	N
96	20240716	100920	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	399	1	2	0.25	65648792	164729	32.14	398	401	395	517	279	398	398.53	0.39	928	406	402	399	395	392	400	393	447	119	500	230	1	1	89372043	357	-0.69	1.16	12	0.18	-579.00	343.00	2120	20231220	-81.18	395	20240716	1.01	1292	-69.12	20240104	395	1.01	20240716	5650	-92.94	20230720	395	1.01	20240716	N	177350	500	446 억	344388	N	N	N	N
97	20240716	090918	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	400	2	2	0.50	6799067	17081	3.33	398	401	397	517	279	398	398.05	0.39	-1299	406	402	399	395	392	400	393	447	119	500	230	1	1	89372043	357	-0.69	1.17	12	0.02	-579.00	343.00	2120	20231220	-81.13	395	20240611	1.27	1292	-69.04	20240104	395	1.27	20240611	5650	-92.92	20230720	395	1.27	20240611	N	177350	500	446 억	344388	N	N	N	N
98	20240715	160904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	398	-2	5	-0.50	204254468	512434	99.97	400	403	396	520	280	400	398.60	0.45	-64321	408	404	402	398	396	403	397	447	120	500	240	1	1	89372043	356	-0.69	1.16	12	0.57	-579.00	343.00	2120	20231220	-81.23	395	20240611	0.76	1292	-69.20	20240104	395	0.76	20240611	5650	-92.96	20230720	395	0.76	20240611	N	177350	500	446 억	403240	N	N	N	N
99	20240715	150912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	398	-2	5	-0.50	198772235	498668	97.28	400	403	396	520	280	400	398.61	0.45	-63582	408	404	402	398	396	403	397	447	120	500	240	1	1	89372043	356	-0.69	1.16	12	0.56	-579.00	343.00	2120	20231220	-81.23	395	20240611	0.76	1292	-69.20	20240104	395	0.76	20240611	5650	-92.96	20230720	395	0.76	20240611	N	177350	500	446 억	403240	N	N	N	N
100	20240715	140909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	398	-2	5	-0.50	174458509	437575	85.36	400	403	396	520	280	400	398.69	0.45	-62762	408	404	402	398	396	403	397	447	120	500	240	1	1	89372043	356	-0.69	1.16	12	0.49	-579.00	343.00	2120	20231220	-81.23	395	20240611	0.76	1292	-69.20	20240104	395	0.76	20240611	5650	-92.96	20230720	395	0.76	20240611	N	177350	500	446 억	403240	N	N	N	N
101	20240715	130911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	399	-1	5	-0.25	142751329	357668	69.77	400	403	396	520	280	400	399.12	0.45	-62930	408	404	402	398	396	403	397	447	120	500	240	1	1	89372043	357	-0.69	1.16	12	0.40	-579.00	343.00	2120	20231220	-81.18	395	20240611	1.01	1292	-69.12	20240104	395	1.01	20240611	5650	-92.94	20230720	395	1.01	20240611	N	177350	500	446 억	403240	N	N	N	N
102	20240715	120909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	400	0	3	0.00	124740296	312481	60.96	400	403	396	520	280	400	399.19	0.45	-63711	408	404	402	398	396	403	397	447	120	500	240	1	1	89372043	357	-0.69	1.17	12	0.35	-579.00	343.00	2120	20231220	-81.13	395	20240611	1.27	1292	-69.04	20240104	395	1.27	20240611	5650	-92.92	20230720	395	1.27	20240611	N	177350	500	446 억	403240	N	N	N	N
103	20240715	110909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	399	-1	5	-0.25	115124937	288380	56.26	400	403	396	520	280	400	399.21	0.45	-63524	408	404	402	398	396	403	397	447	120	500	240	1	1	89372043	357	-0.69	1.16	12	0.32	-579.00	343.00	2120	20231220	-81.18	395	20240611	1.01	1292	-69.12	20240104	395	1.01	20240611	5650	-92.94	20230720	395	1.01	20240611	N	177350	500	446 억	403240	N	N	N	N
104	20240715	100909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	399	-1	5	-0.25	72681655	181907	35.49	400	403	397	520	280	400	399.55	0.45	-51535	408	404	402	398	396	403	397	447	120	500	240	1	1	89372043	357	-0.69	1.16	12	0.20	-579.00	343.00	2120	20231220	-81.18	395	20240611	1.01	1292	-69.12	20240104	395	1.01	20240611	5650	-92.94	20230720	395	1.01	20240611	N	177350	500	446 억	403240	N	N	N	N
105	20240715	090911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	401	1	2	0.25	6721492	16760	3.27	400	403	400	520	280	400	401.04	0.45	-908	408	404	402	398	396	403	397	447	120	500	240	1	1	89372043	358	-0.69	1.17	12	0.02	-579.00	343.00	2120	20231220	-81.08	395	20240611	1.52	1292	-68.96	20240104	395	1.52	20240611	5650	-92.90	20230720	395	1.52	20240611	N	177350	500	446 억	403240	N	N	N	N
106	20240712	160902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	400	-3	5	-0.74	206124201	512477	131.55	403	406	400	523	283	403	402.21	0.51	-57226	411	406	404	399	397	406	399	447	120	500	240	1	1	89372043	357	-0.69	1.17	12	0.57	-579.00	343.00	2120	20231220	-81.13	395	20240611	1.27	1292	-69.04	20240104	395	1.27	20240611	5650	-92.92	20230720	395	1.27	20240611	N	177350	500	446 억	455178	N	N	N	N
107	20240712	150909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	403	0	3	0.00	183042289	454813	116.75	403	406	401	523	283	403	402.46	0.51	-49254	411	406	404	399	397	406	399	447	120	500	240	1	1	89372043	360	-0.70	1.17	12	0.51	-579.00	343.00	2120	20231220	-80.99	395	20240611	2.03	1292	-68.81	20240104	395	2.03	20240611	5650	-92.87	20230720	395	2.03	20240611	N	177350	500	446 억	455178	N	N	N	N
108	20240712	140912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	401	-2	5	-0.50	165036393	410053	105.26	403	406	401	523	283	403	402.48	0.51	-44975	411	406	404	399	397	406	399	447	120	500	240	1	1	89372043	358	-0.69	1.17	12	0.46	-579.00	343.00	2120	20231220	-81.08	395	20240611	1.52	1292	-68.96	20240104	395	1.52	20240611	5650	-92.90	20230720	395	1.52	20240611	N	177350	500	446 억	455178	N	N	N	N
109	20240712	130905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	403	0	3	0.00	156234806	388151	99.64	403	406	401	523	283	403	402.51	0.51	-44975	411	406	404	399	397	406	399	447	120	500	240	1	1	89372043	360	-0.70	1.17	12	0.43	-579.00	343.00	2120	20231220	-80.99	395	20240611	2.03	1292	-68.81	20240104	395	2.03	20240611	5650	-92.87	20230720	395	2.03	20240611	N	177350	500	446 억	455178	N	N	N	N
110	20240712	120907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	403	0	3	0.00	141093813	350549	89.98	403	406	401	523	283	403	402.49	0.51	-38903	411	406	404	399	397	406	399	447	120	500	240	1	1	89372043	360	-0.70	1.17	12	0.39	-579.00	343.00	2120	20231220	-80.99	395	20240611	2.03	1292	-68.81	20240104	395	2.03	20240611	5650	-92.87	20230720	395	2.03	20240611	N	177350	500	446 억	455178	N	N	N	N
111	20240712	110904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	402	-1	5	-0.25	111476942	276867	71.07	403	406	401	523	283	403	402.64	0.51	-32718	411	406	404	399	397	406	399	447	120	500	240	1	1	89372043	359	-0.69	1.17	12	0.31	-579.00	343.00	2120	20231220	-81.04	395	20240611	1.77	1292	-68.89	20240104	395	1.77	20240611	5650	-92.88	20230720	395	1.77	20240611	N	177350	500	446 억	455178	N	N	N	N
112	20240712	100906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	402	-1	5	-0.25	85608854	212522	54.55	403	406	401	523	283	403	402.82	0.51	-32833	411	406	404	399	397	406	399	447	120	500	240	1	1	89372043	359	-0.69	1.17	12	0.24	-579.00	343.00	2120	20231220	-81.04	395	20240611	1.77	1292	-68.89	20240104	395	1.77	20240611	5650	-92.88	20230720	395	1.77	20240611	N	177350	500	446 억	455178	N	N	N	N
113	20240712	090903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	402	-1	5	-0.25	23813874	59101	15.17	403	406	401	523	283	403	402.94	0.51	-25096	411	406	404	399	397	406	399	447	120	500	240	1	1	89372043	359	-0.69	1.17	12	0.07	-579.00	343.00	2120	20231220	-81.04	395	20240611	1.77	1292	-68.89	20240104	395	1.77	20240611	5650	-92.88	20230720	395	1.77	20240611	N	177350	500	446 억	455178	N	N	N	N
114	20240711	160859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	403	-3	5	-0.74	154898764	383138	73.90	409	409	402	527	285	406	404.30	0.60	-86361	412	408	406	402	400	408	402	447	121	500	240	1	1	89372043	360	-0.70	1.17	12	0.43	-579.00	343.00	2120	20231220	-80.99	395	20240611	2.03	1292	-68.81	20240104	395	2.03	20240611	5650	-92.87	20230720	395	2.03	20240611	N	177350	500	446 억	536602	N	N	N	N
115	20240711	150905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	404	-2	5	-0.49	141413698	349731	67.46	409	409	402	527	285	406	404.35	0.60	-63779	412	408	406	402	400	408	402	447	121	500	240	1	1	89372043	361	-0.70	1.18	12	0.39	-579.00	343.00	2120	20231220	-80.94	395	20240611	2.28	1292	-68.73	20240104	395	2.28	20240611	5650	-92.85	20230720	395	2.28	20240611	N	177350	500	446 억	536602	N	N	N	N
116	20240711	140905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	404	-2	5	-0.49	116568753	288122	55.57	409	409	403	527	285	406	404.58	0.60	-42905	412	408	406	402	400	408	402	447	121	500	240	1	1	89372043	361	-0.70	1.18	12	0.32	-579.00	343.00	2120	20231220	-80.94	395	20240611	2.28	1292	-68.73	20240104	395	2.28	20240611	5650	-92.85	20230720	395	2.28	20240611	N	177350	500	446 억	536602	N	N	N	N
117	20240711	130904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	406	0	3	0.00	82018610	202534	39.07	409	409	404	527	285	406	404.96	0.60	-32160	412	408	406	402	400	408	402	447	121	500	240	1	1	89372043	363	-0.70	1.18	12	0.23	-579.00	343.00	2120	20231220	-80.85	395	20240611	2.78	1292	-68.58	20240104	395	2.78	20240611	5650	-92.81	20230720	395	2.78	20240611	N	177350	500	446 억	536602	N	N	N	N
118	20240711	120903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	405	-1	5	-0.25	71228587	175898	33.93	409	409	404	527	285	406	404.94	0.60	-26625	412	408	406	402	400	408	402	447	121	500	240	1	1	89372043	362	-0.70	1.18	12	0.20	-579.00	343.00	2120	20231220	-80.90	395	20240611	2.53	1292	-68.65	20240104	395	2.53	20240611	5650	-92.83	20230720	395	2.53	20240611	N	177350	500	446 억	536602	N	N	N	N
119	20240711	110900	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	405	-1	5	-0.25	50366840	124341	23.98	409	409	404	527	285	406	405.07	0.60	-25953	412	408	406	402	400	408	402	447	121	500	240	1	1	89372043	362	-0.70	1.18	12	0.14	-579.00	343.00	2120	20231220	-80.90	395	20240611	2.53	1292	-68.65	20240104	395	2.53	20240611	5650	-92.83	20230720	395	2.53	20240611	N	177350	500	446 억	536602	N	N	N	N
120	20240711	100902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	406	0	3	0.00	25393819	62672	12.09	409	409	404	527	285	406	405.19	0.60	-2994	412	408	406	402	400	408	402	447	121	500	240	1	1	89372043	363	-0.70	1.18	12	0.07	-579.00	343.00	2120	20231220	-80.85	395	20240611	2.78	1292	-68.58	20240104	395	2.78	20240611	5650	-92.81	20230720	395	2.78	20240611	N	177350	500	446 억	536602	N	N	N	N
121	20240711	090859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	406	0	3	0.00	1178080	2899	0.56	409	409	406	527	285	406	406.37	0.60	-79	412	408	406	402	400	408	402	447	121	500	240	1	1	89372043	363	-0.70	1.18	12	0.00	-579.00	343.00	2120	20231220	-80.85	395	20240611	2.78	1292	-68.58	20240104	395	2.78	20240611	5650	-92.81	20230720	395	2.78	20240611	N	177350	500	446 억	536602	N	N	N	N
122	20240710	160857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	406	-3	5	-0.73	207351476	510285	120.75	410	410	404	531	287	409	406.34	0.59	5865	416	412	408	404	400	414	406	447	122	500	240	1	1	89372043	363	-0.70	1.18	12	0.57	-579.00	343.00	2120	20231220	-80.85	395	20240611	2.78	1292	-68.58	20240104	395	2.78	20240611	5650	-92.81	20230720	395	2.78	20240611	N	177350	500	446 억	528436	N	N	N	N
123	20240710	150859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	406	-3	5	-0.73	199514680	490950	116.18	410	410	404	531	287	409	406.38	0.59	7720	416	412	408	404	400	414	406	447	122	500	240	1	1	89372043	363	-0.70	1.18	12	0.55	-579.00	343.00	2120	20231220	-80.85	395	20240611	2.78	1292	-68.58	20240104	395	2.78	20240611	5650	-92.81	20230720	395	2.78	20240611	N	177350	500	446 억	528436	N	N	N	N
124	20240710	140859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	407	-2	5	-0.49	189684538	466730	110.45	410	410	404	531	287	409	406.41	0.59	8451	416	412	408	404	400	414	406	447	122	500	240	1	1	89372043	364	-0.70	1.19	12	0.52	-579.00	343.00	2120	20231220	-80.80	395	20240611	3.04	1292	-68.50	20240104	395	3.04	20240611	5650	-92.80	20230720	395	3.04	20240611	N	177350	500	446 억	528436	N	N	N	N
125	20240710	130859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	405	-4	5	-0.98	176973941	435353	103.02	410	410	404	531	287	409	406.51	0.59	10722	416	412	408	404	400	414	406	447	122	500	240	1	1	89372043	362	-0.70	1.18	12	0.49	-579.00	343.00	2120	20231220	-80.90	395	20240611	2.53	1292	-68.65	20240104	395	2.53	20240611	5650	-92.83	20230720	395	2.53	20240611	N	177350	500	446 억	528436	N	N	N	N
126	20240710	120857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	404	-5	5	-1.22	158201904	388986	92.05	410	410	404	531	287	409	406.70	0.59	18055	416	412	408	404	400	414	406	447	122	500	240	1	1	89372043	361	-0.70	1.18	12	0.44	-579.00	343.00	2120	20231220	-80.94	395	20240611	2.28	1292	-68.73	20240104	395	2.28	20240611	5650	-92.85	20230720	395	2.28	20240611	N	177350	500	446 억	528436	N	N	N	N
127	20240710	110858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	407	-2	5	-0.49	122992883	302013	71.47	410	410	405	531	287	409	407.24	0.59	21450	416	412	408	404	400	414	406	447	122	500	240	1	1	89372043	364	-0.70	1.19	12	0.34	-579.00	343.00	2120	20231220	-80.80	395	20240611	3.04	1292	-68.50	20240104	395	3.04	20240611	5650	-92.80	20230720	395	3.04	20240611	N	177350	500	446 억	528436	N	N	N	N
128	20240710	100854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	409	0	3	0.00	71380637	174963	41.40	410	410	406	531	287	409	407.98	0.59	24765	416	412	408	404	400	414	406	447	122	500	240	1	1	89372043	366	-0.71	1.19	12	0.20	-579.00	343.00	2120	20231220	-80.71	395	20240611	3.54	1292	-68.34	20240104	395	3.54	20240611	5650	-92.76	20230720	395	3.54	20240611	N	177350	500	446 억	528436	N	N	N	N
129	20240710	090859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	410	1	2	0.24	22968762	56287	13.32	410	410	406	531	287	409	408.07	0.59	31317	416	412	408	404	400	414	406	447	122	500	240	1	1	89372043	366	-0.71	1.20	12	0.06	-579.00	343.00	2120	20231220	-80.66	395	20240611	3.80	1292	-68.27	20240104	395	3.80	20240611	5650	-92.74	20230720	395	3.80	20240611	N	177350	500	446 억	528436	N	N	N	N
130	20240709	160853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	409	1	2	0.25	172317790	422080	95.67	408	412	404	530	286	408	408.26	0.53	58857	414	411	408	405	402	409	403	447	122	500	240	1	1	89372043	366	-0.71	1.19	12	0.47	-579.00	343.00	2120	20231220	-80.71	395	20240611	3.54	1292	-68.34	20240104	395	3.54	20240611	5650	-92.76	20230720	395	3.54	20240611	N	177350	500	446 억	469683	N	N	N	N
131	20240709	150857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	410	2	2	0.49	169940801	416274	94.36	408	412	404	530	286	408	408.24	0.53	58778	414	411	408	405	402	409	403	447	122	500	240	1	1	89372043	366	-0.71	1.20	12	0.47	-579.00	343.00	2120	20231220	-80.66	395	20240611	3.80	1292	-68.27	20240104	395	3.80	20240611	5650	-92.74	20230720	395	3.80	20240611	N	177350	500	446 억	469683	N	N	N	N
132	20240709	140858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	409	1	2	0.25	158628322	388677	88.10	408	412	404	530	286	408	408.12	0.53	55047	414	411	408	405	402	409	403	447	122	500	240	1	1	89372043	366	-0.71	1.19	12	0.43	-579.00	343.00	2120	20231220	-80.71	395	20240611	3.54	1292	-68.34	20240104	395	3.54	20240611	5650	-92.76	20230720	395	3.54	20240611	N	177350	500	446 억	469683	N	N	N	N
133	20240709	130900	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	410	2	2	0.49	129460782	317536	71.98	408	412	404	530	286	408	407.70	0.53	55517	414	411	408	405	402	409	403	447	122	500	240	1	1	89372043	366	-0.71	1.20	12	0.36	-579.00	343.00	2120	20231220	-80.66	395	20240611	3.80	1292	-68.27	20240104	395	3.80	20240611	5650	-92.74	20230720	395	3.80	20240611	N	177350	500	446 억	469683	N	N	N	N
134	20240709	120902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	410	2	2	0.49	122280833	299953	67.99	408	412	404	530	286	408	407.67	0.53	51135	414	411	408	405	402	409	403	447	122	500	240	1	1	89372043	366	-0.71	1.20	12	0.34	-579.00	343.00	2120	20231220	-80.66	395	20240611	3.80	1292	-68.27	20240104	395	3.80	20240611	5650	-92.74	20230720	395	3.80	20240611	N	177350	500	446 억	469683	N	N	N	N
135	20240709	110902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	410	2	2	0.49	108469640	266174	60.33	408	412	404	530	286	408	407.51	0.53	51030	414	411	408	405	402	409	403	447	122	500	240	1	1	89372043	366	-0.71	1.20	12	0.30	-579.00	343.00	2120	20231220	-80.66	395	20240611	3.80	1292	-68.27	20240104	395	3.80	20240611	5650	-92.74	20230720	395	3.80	20240611	N	177350	500	446 억	469683	N	N	N	N
136	20240709	100859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	407	-1	5	-0.25	82649953	202796	45.97	408	412	404	530	286	408	407.55	0.53	46004	414	411	408	405	402	409	403	447	122	500	240	1	1	89372043	364	-0.70	1.19	12	0.23	-579.00	343.00	2120	20231220	-80.80	395	20240611	3.04	1292	-68.50	20240104	395	3.04	20240611	5650	-92.80	20230720	395	3.04	20240611	N	177350	500	446 억	469683	N	N	N	N
137	20240709	090856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	412	4	2	0.98	751006	1830	0.41	408	412	408	530	286	408	410.43	0.53	-827	414	411	408	405	402	409	403	447	122	500	240	1	1	89372043	368	-0.71	1.20	12	0.00	-579.00	343.00	2120	20231220	-80.57	395	20240611	4.30	1292	-68.11	20240104	395	4.30	20240611	5650	-92.71	20230720	395	4.30	20240611	N	177350	500	446 억	469683	N	N	N	N
138	20240708	160850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	408	-3	5	-0.73	179522117	440519	102.12	411	411	405	534	288	411	407.51	0.48	36276	420	415	412	407	404	414	406	447	123	500	240	1	1	89372043	365	-0.70	1.19	12	0.49	-579.00	343.00	2120	20231220	-80.75	395	20240611	3.29	1292	-68.42	20240104	395	3.29	20240611	5650	-92.78	20230720	395	3.29	20240611	N	177350	500	446 억	432522	N	N	N	N
139	20240708	150852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	407	-4	5	-0.97	161930359	397389	92.12	411	411	405	534	288	411	407.47	0.48	40513	420	415	412	407	404	414	406	447	123	500	240	1	1	89372043	364	-0.70	1.19	12	0.44	-579.00	343.00	2120	20231220	-80.80	395	20240611	3.04	1292	-68.50	20240104	395	3.04	20240611	5650	-92.80	20230720	395	3.04	20240611	N	177350	500	446 억	432522	N	N	N	N
140	20240708	140855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	408	-3	5	-0.73	154355633	378785	87.81	411	411	405	534	288	411	407.48	0.48	40447	420	415	412	407	404	414	406	447	123	500	240	1	1	89372043	365	-0.70	1.19	12	0.42	-579.00	343.00	2120	20231220	-80.75	395	20240611	3.29	1292	-68.42	20240104	395	3.29	20240611	5650	-92.78	20230720	395	3.29	20240611	N	177350	500	446 억	432522	N	N	N	N
141	20240708	130851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	408	-3	5	-0.73	129332817	317305	73.56	411	411	405	534	288	411	407.57	0.48	21586	420	415	412	407	404	414	406	447	123	500	240	1	1	89372043	365	-0.70	1.19	12	0.36	-579.00	343.00	2120	20231220	-80.75	395	20240611	3.29	1292	-68.42	20240104	395	3.29	20240611	5650	-92.78	20230720	395	3.29	20240611	N	177350	500	446 억	432522	N	N	N	N
142	20240708	120852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	409	-2	5	-0.49	117959344	289438	67.10	411	411	405	534	288	411	407.52	0.48	21586	420	415	412	407	404	414	406	447	123	500	240	1	1	89372043	366	-0.71	1.19	12	0.32	-579.00	343.00	2120	20231220	-80.71	395	20240611	3.54	1292	-68.34	20240104	395	3.54	20240611	5650	-92.76	20230720	395	3.54	20240611	N	177350	500	446 억	432522	N	N	N	N
143	20240708	110850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	409	-2	5	-0.49	108568257	266450	61.77	411	411	405	534	288	411	407.43	0.48	21623	420	415	412	407	404	414	406	447	123	500	240	1	1	89372043	366	-0.71	1.19	12	0.30	-579.00	343.00	2120	20231220	-80.71	395	20240611	3.54	1292	-68.34	20240104	395	3.54	20240611	5650	-92.76	20230720	395	3.54	20240611	N	177350	500	446 억	432522	N	N	N	N
144	20240708	100851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	409	-2	5	-0.49	96910551	237892	55.15	411	411	405	534	288	411	407.34	0.48	21977	420	415	412	407	404	414	406	447	123	500	240	1	1	89372043	366	-0.71	1.19	12	0.27	-579.00	343.00	2120	20231220	-80.71	395	20240611	3.54	1292	-68.34	20240104	395	3.54	20240611	5650	-92.76	20230720	395	3.54	20240611	N	177350	500	446 억	432522	N	N	N	N
145	20240708	090850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	407	-4	5	-0.97	21393608	52258	12.11	411	411	407	534	288	411	409.32	0.48	8528	420	415	412	407	404	414	406	447	123	500	240	1	1	89372043	364	-0.70	1.19	12	0.06	-579.00	343.00	2120	20231220	-80.80	395	20240611	3.04	1292	-68.50	20240104	395	3.04	20240611	5650	-92.80	20230720	395	3.04	20240611	N	177350	500	446 억	432522	N	N	N	N
146	20240705	160846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	411	-2	5	-0.48	175588113	426462	99.36	413	417	409	536	290	413	411.73	0.54	-55995	430	421	413	404	396	426	409	447	123	500	240	1	1	89372043	367	-0.71	1.20	12	0.48	-579.00	343.00	2120	20231220	-80.61	395	20240611	4.05	1292	-68.19	20240104	395	4.05	20240611	5810	-92.93	20230705	395	4.05	20240611	N	177350	500	446 억	486099	N	N	N	N
147	20240705	150850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	412	-1	5	-0.24	155907786	378672	88.23	413	417	409	536	290	413	411.72	0.54	-47454	430	421	413	404	396	426	409	447	123	500	240	1	1	89372043	368	-0.71	1.20	12	0.42	-579.00	343.00	2120	20231220	-80.57	395	20240611	4.30	1292	-68.11	20240104	395	4.30	20240611	5810	-92.91	20230705	395	4.30	20240611	N	177350	500	446 억	486099	N	N	N	N
148	20240705	140850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	410	-3	5	-0.73	133636863	324627	75.64	413	417	409	536	290	413	411.66	0.54	-34519	430	421	413	404	396	426	409	447	123	500	240	1	1	89372043	366	-0.71	1.20	12	0.36	-579.00	343.00	2120	20231220	-80.66	395	20240611	3.80	1292	-68.27	20240104	395	3.80	20240611	5810	-92.94	20230705	395	3.80	20240611	N	177350	500	446 억	486099	N	N	N	N
149	20240705	130849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	411	-2	5	-0.48	114813931	278762	64.95	413	417	409	536	290	413	411.87	0.54	-25034	430	421	413	404	396	426	409	447	123	500	240	1	1	89372043	367	-0.71	1.20	12	0.31	-579.00	343.00	2120	20231220	-80.61	395	20240611	4.05	1292	-68.19	20240104	395	4.05	20240611	5810	-92.93	20230705	395	4.05	20240611	N	177350	500	446 억	486099	N	N	N	N
150	20240705	120849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	412	-1	5	-0.24	91059826	220966	51.48	413	417	409	536	290	413	412.10	0.54	-43933	430	421	413	404	396	426	409	447	123	500	240	1	1	89372043	368	-0.71	1.20	12	0.25	-579.00	343.00	2120	20231220	-80.57	395	20240611	4.30	1292	-68.11	20240104	395	4.30	20240611	5810	-92.91	20230705	395	4.30	20240611	N	177350	500	446 억	486099	N	N	N	N
151	20240705	110846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	412	-1	5	-0.24	69188195	167936	39.13	413	417	409	536	290	413	411.99	0.54	-48933	430	421	413	404	396	426	409	447	123	500	240	1	1	89372043	368	-0.71	1.20	12	0.19	-579.00	343.00	2120	20231220	-80.57	395	20240611	4.30	1292	-68.11	20240104	395	4.30	20240611	5810	-92.91	20230705	395	4.30	20240611	N	177350	500	446 억	486099	N	N	N	N
152	20240705	100847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	412	-1	5	-0.24	43511410	105468	24.57	413	417	409	536	290	413	412.56	0.54	-28245	430	421	413	404	396	426	409	447	123	500	240	1	1	89372043	368	-0.71	1.20	12	0.12	-579.00	343.00	2120	20231220	-80.57	395	20240611	4.30	1292	-68.11	20240104	395	4.30	20240611	5810	-92.91	20230705	395	4.30	20240611	N	177350	500	446 억	486099	N	N	N	N
153	20240705	090848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	412	-1	5	-0.24	11422083	27718	6.46	413	415	409	536	290	413	412.08	0.54	-11944	430	421	413	404	396	426	409	447	123	500	240	1	1	89372043	368	-0.71	1.20	12	0.03	-579.00	343.00	2120	20231220	-80.57	395	20240611	4.30	1292	-68.11	20240104	395	4.30	20240611	5810	-92.91	20230705	395	4.30	20240611	N	177350	500	446 억	486099	N	N	N	N
154	20240704	160843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	413	3	2	0.73	176593667	428560	74.21	406	422	405	533	287	410	412.07	0.60	740	419	414	410	405	401	412	403	402	123	500	240	1	1	80372043	332	-0.71	1.20	12	0.53	-579.00	343.00	2120	20231220	-80.52	395	20240611	4.56	1292	-68.03	20240104	395	4.56	20240611	6500	-93.65	20230704	395	4.56	20240611	N	177350	500	401 억	485061	N	N	N	N
155	20240704	150847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	413	3	2	0.73	164737366	399683	69.21	406	422	405	533	287	410	412.17	0.60	2071	419	414	410	405	401	412	403	402	123	500	240	1	1	80372043	332	-0.71	1.20	12	0.50	-579.00	343.00	2120	20231220	-80.52	395	20240611	4.56	1292	-68.03	20240104	395	4.56	20240611	6500	-93.65	20230704	395	4.56	20240611	N	177350	500	401 억	485061	N	N	N	N
156	20240704	140846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	410	0	3	0.00	147071022	356724	61.77	406	422	405	533	287	410	412.29	0.60	-49	419	414	410	405	401	412	403	402	123	500	240	1	1	80372043	330	-0.71	1.20	12	0.44	-579.00	343.00	2120	20231220	-80.66	395	20240611	3.80	1292	-68.27	20240104	395	3.80	20240611	6500	-93.69	20230704	395	3.80	20240611	N	177350	500	401 억	485061	N	N	N	N
157	20240704	130846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	411	1	2	0.24	120581596	292188	50.59	406	422	405	533	287	410	412.69	0.60	-6494	419	414	410	405	401	412	403	402	123	500	240	1	1	80372043	330	-0.71	1.20	12	0.36	-579.00	343.00	2120	20231220	-80.61	395	20240611	4.05	1292	-68.19	20240104	395	4.05	20240611	6500	-93.68	20230704	395	4.05	20240611	N	177350	500	401 억	485061	N	N	N	N
158	20240704	120846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	413	3	2	0.73	108156349	262033	45.37	406	422	405	533	287	410	412.77	0.60	-5721	419	414	410	405	401	412	403	402	123	500	240	1	1	80372043	332	-0.71	1.20	12	0.33	-579.00	343.00	2120	20231220	-80.52	395	20240611	4.56	1292	-68.03	20240104	395	4.56	20240611	6500	-93.65	20230704	395	4.56	20240611	N	177350	500	401 억	485061	N	N	N	N
159	20240704	110844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	412	2	2	0.49	101079408	244826	42.39	406	422	405	533	287	410	412.87	0.60	-5288	419	414	410	405	401	412	403	402	123	500	240	1	1	80372043	331	-0.71	1.20	12	0.30	-579.00	343.00	2120	20231220	-80.57	395	20240611	4.30	1292	-68.11	20240104	395	4.30	20240611	6500	-93.66	20230704	395	4.30	20240611	N	177350	500	401 억	485061	N	N	N	N
160	20240704	100845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	414	4	2	0.98	78002945	188967	32.72	406	422	405	533	287	410	412.80	0.60	13657	419	414	410	405	401	412	403	402	123	500	240	1	1	80372043	333	-0.72	1.21	12	0.24	-579.00	343.00	2120	20231220	-80.47	395	20240611	4.81	1292	-67.96	20240104	395	4.81	20240611	6500	-93.63	20230704	395	4.81	20240611	N	177350	500	401 억	485061	N	N	N	N
161	20240704	090846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	415	5	2	1.22	27333289	66940	11.59	406	415	405	533	287	410	408.31	0.60	17693	419	414	410	405	401	412	403	402	123	500	240	1	1	80372043	334	-0.72	1.21	12	0.08	-579.00	343.00	2120	20231220	-80.42	395	20240611	5.06	1292	-67.88	20240104	395	5.06	20240611	6500	-93.62	20230704	395	5.06	20240611	N	177350	500	401 억	485061	N	N	N	N
162	20240703	160841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	410	-4	5	-0.97	211604963	517094	106.15	414	415	406	538	290	414	409.20	0.72	-106900	418	416	412	410	406	417	411	402	124	500	240	1	1	80372043	330	-0.71	1.20	12	0.64	-579.00	343.00	2120	20231220	-80.66	395	20240611	3.80	1292	-68.27	20240104	395	3.80	20240611	6500	-93.69	20230704	395	3.80	20240611	N	177350	500	401 억	578453	N	N	N	N
163	20240703	150844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	409	-5	5	-1.21	189549069	463229	95.09	414	415	406	538	290	414	409.19	0.72	-106666	418	416	412	410	406	417	411	402	124	500	240	1	1	80372043	329	-0.71	1.19	12	0.58	-579.00	343.00	2120	20231220	-80.71	395	20240611	3.54	1292	-68.34	20240104	395	3.54	20240611	6500	-93.71	20230704	395	3.54	20240611	N	177350	500	401 억	578453	N	N	N	N
164	20240703	140844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	407	-7	5	-1.69	171271387	418362	85.88	414	415	406	538	290	414	409.39	0.72	-95385	418	416	412	410	406	417	411	402	124	500	240	1	1	80372043	327	-0.70	1.19	12	0.52	-579.00	343.00	2120	20231220	-80.80	395	20240611	3.04	1292	-68.50	20240104	395	3.04	20240611	6500	-93.74	20230704	395	3.04	20240611	N	177350	500	401 억	578453	N	N	N	N
165	20240703	130843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	408	-6	5	-1.45	146363947	357196	73.32	414	415	406	538	290	414	409.76	0.72	-82465	418	416	412	410	406	417	411	402	124	500	240	1	1	80372043	328	-0.70	1.19	12	0.44	-579.00	343.00	2120	20231220	-80.75	395	20240611	3.29	1292	-68.42	20240104	395	3.29	20240611	6500	-93.72	20230704	395	3.29	20240611	N	177350	500	401 억	578453	N	N	N	N
166	20240703	120842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	408	-6	5	-1.45	119362016	290922	59.72	414	415	407	538	290	414	410.29	0.72	-72668	418	416	412	410	406	417	411	402	124	500	240	1	1	80372043	328	-0.70	1.19	12	0.36	-579.00	343.00	2120	20231220	-80.75	395	20240611	3.29	1292	-68.42	20240104	395	3.29	20240611	6500	-93.72	20230704	395	3.29	20240611	N	177350	500	401 억	578453	N	N	N	N
167	20240703	110845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	408	-6	5	-1.45	106070460	258337	53.03	414	415	407	538	290	414	410.59	0.72	-70033	418	416	412	410	406	417	411	402	124	500	240	1	1	80372043	328	-0.70	1.19	12	0.32	-579.00	343.00	2120	20231220	-80.75	395	20240611	3.29	1292	-68.42	20240104	395	3.29	20240611	6500	-93.72	20230704	395	3.29	20240611	N	177350	500	401 억	578453	N	N	N	N
168	20240703	100845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	412	-2	5	-0.48	69585900	169045	34.70	414	415	408	538	290	414	411.64	0.72	-51967	418	416	412	410	406	417	411	402	124	500	240	1	1	80372043	331	-0.71	1.20	12	0.21	-579.00	343.00	2120	20231220	-80.57	395	20240611	4.30	1292	-68.11	20240104	395	4.30	20240611	6500	-93.66	20230704	395	4.30	20240611	N	177350	500	401 억	578453	N	N	N	N
169	20240703	090842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	412	-2	5	-0.48	10033178	24345	5.00	414	415	409	538	290	414	412.12	0.72	-6142	418	416	412	410	406	417	411	402	124	500	240	1	1	80372043	331	-0.71	1.20	12	0.03	-579.00	343.00	2120	20231220	-80.57	395	20240611	4.30	1292	-68.11	20240104	395	4.30	20240611	6500	-93.66	20230704	395	4.30	20240611	N	177350	500	401 억	578453	N	N	N	N
170	20240702	160840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	414	0	3	0.00	199155991	484879	60.54	411	414	408	538	290	414	410.71	0.76	-38754	438	426	416	404	394	432	410	402	124	500	240	1	1	80372043	333	-0.72	1.21	12	0.60	-579.00	343.00	2120	20231220	-80.47	395	20240611	4.81	1292	-67.96	20240104	395	4.81	20240611	6500	-93.63	20230704	395	4.81	20240611	N	177350	500	401 억	614225	N	N	N	N
171	20240702	150841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	412	-2	5	-0.48	184943876	450370	56.23	411	414	408	538	290	414	410.65	0.76	-38007	438	426	416	404	394	432	410	402	124	500	240	1	1	80372043	331	-0.71	1.20	12	0.56	-579.00	343.00	2120	20231220	-80.57	395	20240611	4.30	1292	-68.11	20240104	395	4.30	20240611	6500	-93.66	20230704	395	4.30	20240611	N	177350	500	401 억	614225	N	N	N	N
172	20240702	140842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	411	-3	5	-0.72	180946432	440647	55.02	411	414	408	538	290	414	410.64	0.76	-37873	438	426	416	404	394	432	410	402	124	500	240	1	1	80372043	330	-0.71	1.20	12	0.55	-579.00	343.00	2120	20231220	-80.61	395	20240611	4.05	1292	-68.19	20240104	395	4.05	20240611	6500	-93.68	20230704	395	4.05	20240611	N	177350	500	401 억	614225	N	N	N	N
173	20240702	130841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	411	-3	5	-0.72	145755007	354662	44.28	411	414	409	538	290	414	410.97	0.76	-35137	438	426	416	404	394	432	410	402	124	500	240	1	1	80372043	330	-0.71	1.20	12	0.44	-579.00	343.00	2120	20231220	-80.61	395	20240611	4.05	1292	-68.19	20240104	395	4.05	20240611	6500	-93.68	20230704	395	4.05	20240611	N	177350	500	401 억	614225	N	N	N	N
174	20240702	120842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	414	0	3	0.00	131719017	320525	40.02	411	414	409	538	290	414	410.95	0.76	-33343	438	426	416	404	394	432	410	402	124	500	240	1	1	80372043	333	-0.72	1.21	12	0.40	-579.00	343.00	2120	20231220	-80.47	395	20240611	4.81	1292	-67.96	20240104	395	4.81	20240611	6500	-93.63	20230704	395	4.81	20240611	N	177350	500	401 억	614225	N	N	N	N
175	20240702	110841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	414	0	3	0.00	120441059	293194	36.61	411	414	409	538	290	414	410.79	0.76	-33338	438	426	416	404	394	432	410	402	124	500	240	1	1	80372043	333	-0.72	1.21	12	0.36	-579.00	343.00	2120	20231220	-80.47	395	20240611	4.81	1292	-67.96	20240104	395	4.81	20240611	6500	-93.63	20230704	395	4.81	20240611	N	177350	500	401 억	614225	N	N	N	N
176	20240702	100841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	411	-3	5	-0.72	89406209	217679	27.18	411	414	409	538	290	414	410.73	0.76	-44984	438	426	416	404	394	432	410	402	124	500	240	1	1	80372043	330	-0.71	1.20	12	0.27	-579.00	343.00	2120	20231220	-80.61	395	20240611	4.05	1292	-68.19	20240104	395	4.05	20240611	6500	-93.68	20230704	395	4.05	20240611	N	177350	500	401 억	614225	N	N	N	N
177	20240702	090842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	412	-2	5	-0.48	6849440	16645	2.08	411	414	411	538	290	414	411.50	0.76	2538	438	426	416	404	394	432	410	402	124	500	240	1	1	80372043	331	-0.71	1.20	12	0.02	-579.00	343.00	2120	20231220	-80.57	395	20240611	4.30	1292	-68.11	20240104	395	4.30	20240611	6500	-93.66	20230704	395	4.30	20240611	N	177350	500	401 억	614225	N	N	N	N
178	20240701	160838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	414	3	2	0.73	334390620	795587	140.55	411	428	406	534	288	411	420.31	0.79	-33089	422	416	411	405	400	419	408	402	123	500	240	1	1	80372043	333	-0.72	1.21	12	0.99	-579.00	343.00	2120	20231220	-80.47	395	20240611	4.81	1292	-67.96	20240104	395	4.81	20240611	6500	-93.63	20230704	395	4.81	20240611	N	177350	500	401 억	636130	N	N	N	N
179	20240701	150840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	413	2	2	0.49	332558242	791156	139.77	411	428	406	534	288	411	420.34	0.79	-33018	422	416	411	405	400	419	408	402	123	500	240	1	1	80372043	332	-0.71	1.20	12	0.98	-579.00	343.00	2120	20231220	-80.52	395	20240611	4.56	1292	-68.03	20240104	395	4.56	20240611	6500	-93.65	20230704	395	4.56	20240611	N	177350	500	401 억	636130	N	N	N	N
180	20240701	140839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	417	6	2	1.46	315896031	750963	132.67	411	428	406	534	288	411	420.65	0.79	-26911	422	416	411	405	400	419	408	402	123	500	240	1	1	80372043	335	-0.72	1.22	12	0.93	-579.00	343.00	2120	20231220	-80.33	395	20240611	5.57	1292	-67.72	20240104	395	5.57	20240611	6500	-93.58	20230704	395	5.57	20240611	N	177350	500	401 억	636130	N	N	N	N
181	20240701	130839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	417	6	2	1.46	299001272	710300	125.48	411	428	406	534	288	411	420.95	0.79	-26360	422	416	411	405	400	419	408	402	123	500	240	1	1	80372043	335	-0.72	1.22	12	0.88	-579.00	343.00	2120	20231220	-80.33	395	20240611	5.57	1292	-67.72	20240104	395	5.57	20240611	6500	-93.58	20230704	395	5.57	20240611	N	177350	500	401 억	636130	N	N	N	N
182	20240701	120840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	419	8	2	1.95	280801885	666854	117.81	411	428	406	534	288	411	421.08	0.79	-19758	422	416	411	405	400	419	408	402	123	500	240	1	1	80372043	337	-0.72	1.22	12	0.83	-579.00	343.00	2120	20231220	-80.24	395	20240611	6.08	1292	-67.57	20240104	395	6.08	20240611	6500	-93.55	20230704	395	6.08	20240611	N	177350	500	401 억	636130	N	N	N	N
183	20240701	110837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	421	10	2	2.43	270474127	642153	113.44	411	428	406	534	288	411	421.20	0.79	-27302	422	416	411	405	400	419	408	402	123	500	240	1	1	80372043	338	-0.73	1.23	12	0.80	-579.00	343.00	2120	20231220	-80.14	395	20240611	6.58	1292	-67.41	20240104	395	6.58	20240611	6500	-93.52	20230704	395	6.58	20240611	N	177350	500	401 억	636130	N	N	N	N
184	20240701	100836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	425	14	2	3.41	191642242	455373	80.45	411	428	406	534	288	411	420.85	0.79	22585	422	416	411	405	400	419	408	402	123	500	240	1	1	80372043	342	-0.73	1.24	12	0.57	-579.00	343.00	2120	20231220	-79.95	395	20240611	7.59	1292	-67.11	20240104	395	7.59	20240611	6500	-93.46	20230704	395	7.59	20240611	N	177350	500	401 억	636130	N	N	N	N
185	20240701	090834	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	412	1	2	0.24	24788407	60865	10.75	411	413	406	534	288	411	407.27	0.79	3759	422	416	411	405	400	419	408	402	123	500	240	1	1	80372043	331	-0.71	1.20	12	0.08	-579.00	343.00	2120	20231220	-80.57	395	20240611	4.30	1292	-68.11	20240104	395	4.30	20240611	6500	-93.66	20230704	395	4.30	20240611	N	177350	500	401 억	636130	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History