KissMeData/302430/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9720	380	2	4.07	244636820	25926	117.47	9310	9790	9230	12140	6540	9340	9435.69	0.22	-2140	9800	9570	9350	9120	8900	9460	9010	49	2800	500	6530	10	1	9833208	956	12.24	1.47	12	0.26	794.00	6598.00	17910	20230725	-45.73	9090	20240723	6.93	15260	-36.30	20240312	9090	6.93	20240723	17050	-42.99	20230811	9090	6.93	20240723	2.27	N	302430	500	49 억	21459	N	N	0	N	N
3	20240731	151156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9670	330	2	3.53	199625160	21285	96.44	9310	9670	9230	12140	6540	9340	9378.70	0.22	-2297	9800	9570	9350	9120	8900	9460	9010	49	2800	500	6530	10	1	9833208	951	12.18	1.47	12	0.22	794.00	6598.00	17910	20230725	-46.01	9090	20240723	6.38	15260	-36.63	20240312	9090	6.38	20240723	17050	-43.28	20230811	9090	6.38	20240723	2.27	N	302430	500	49 억	21459	N	N	0	N	N
4	20240731	141155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9270	-70	5	-0.75	116557110	12559	56.90	9310	9390	9230	12140	6540	9340	9280.72	0.22	-2334	9800	9570	9350	9120	8900	9460	9010	49	2800	500	6530	10	1	9833208	912	11.68	1.40	12	0.13	794.00	6598.00	17910	20230725	-48.24	9090	20240723	1.98	15260	-39.25	20240312	9090	1.98	20240723	17050	-45.63	20230811	9090	1.98	20240723	2.27	N	302430	500	49 억	21459	N	N	0	N	N
5	20240731	131151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9280	-60	5	-0.64	89093630	9594	43.47	9310	9390	9230	12140	6540	9340	9286.33	0.22	-1785	9800	9570	9350	9120	8900	9460	9010	49	2800	500	6530	10	1	9833208	913	11.69	1.41	12	0.10	794.00	6598.00	17910	20230725	-48.19	9090	20240723	2.09	15260	-39.19	20240312	9090	2.09	20240723	17050	-45.57	20230811	9090	2.09	20240723	2.27	N	302430	500	49 억	21459	N	N	0	N	N
6	20240731	121150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9260	-80	5	-0.86	87581630	9431	42.73	9310	9390	9230	12140	6540	9340	9286.51	0.22	-1769	9800	9570	9350	9120	8900	9460	9010	49	2800	500	6530	10	1	9833208	911	11.66	1.40	12	0.10	794.00	6598.00	17910	20230725	-48.30	9090	20240723	1.87	15260	-39.32	20240312	9090	1.87	20240723	17050	-45.69	20230811	9090	1.87	20240723	2.27	N	302430	500	49 억	21459	N	N	0	N	N
7	20240731	111153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9260	-80	5	-0.86	73465640	7904	35.81	9310	9390	9230	12140	6540	9340	9294.68	0.22	-1659	9800	9570	9350	9120	8900	9460	9010	49	2800	500	6530	10	1	9833208	911	11.66	1.40	12	0.08	794.00	6598.00	17910	20230725	-48.30	9090	20240723	1.87	15260	-39.32	20240312	9090	1.87	20240723	17050	-45.69	20230811	9090	1.87	20240723	2.27	N	302430	500	49 억	21459	N	N	0	N	N
8	20240731	101148	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9370	30	2	0.32	26843460	2877	13.04	9310	9390	9250	12140	6540	9340	9330.33	0.22	-421	9800	9570	9350	9120	8900	9460	9010	49	2800	500	6530	10	1	9833208	921	11.80	1.42	12	0.03	794.00	6598.00	17910	20230725	-47.68	9090	20240723	3.08	15260	-38.60	20240312	9090	3.08	20240723	17050	-45.04	20230811	9090	3.08	20240723	2.27	N	302430	500	49 억	21459	N	N	0	N	N
9	20240731	091149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9310	-30	5	-0.32	17825090	1912	8.66	9310	9350	9250	12140	6540	9340	9322.66	0.22	-500	9800	9570	9350	9120	8900	9460	9010	49	2800	500	6530	10	1	9833208	915	11.73	1.41	12	0.02	794.00	6598.00	17910	20230725	-48.02	9090	20240723	2.42	15260	-38.99	20240312	9090	2.42	20240723	17050	-45.40	20230811	9090	2.42	20240723	2.27	N	302430	500	49 억	21459	N	N	0	N	N
10	20240730	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9340	-160	5	-1.68	204940770	22059	91.65	9580	9580	9130	12350	6650	9500	9290.57	0.24	-1032	9793	9646	9543	9396	9293	9720	9470	49	2850	500	6650	10	1	9833208	918	11.76	1.42	12	0.22	794.00	6598.00	17910	20230725	-47.85	9090	20240723	2.75	15260	-38.79	20240312	9090	2.75	20240723	17050	-45.22	20230811	9090	2.75	20240723	2.28	N	302430	500	49 억	23456	N	N	0	N	N
11	20240730	151143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9390	-110	5	-1.16	195325160	21026	87.35	9580	9580	9130	12350	6650	9500	9289.70	0.24	-1146	9793	9646	9543	9396	9293	9720	9470	49	2850	500	6650	10	1	9833208	923	11.83	1.42	12	0.21	794.00	6598.00	17910	20230725	-47.57	9090	20240723	3.30	15260	-38.47	20240312	9090	3.30	20240723	17050	-44.93	20230811	9090	3.30	20240723	2.28	N	302430	500	49 억	23456	N	N	0	N	N
12	20240730	141129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9390	-110	5	-1.16	172381270	18572	77.16	9580	9580	9130	12350	6650	9500	9281.78	0.24	-661	9793	9646	9543	9396	9293	9720	9470	49	2850	500	6650	10	1	9833208	923	11.83	1.42	12	0.19	794.00	6598.00	17910	20230725	-47.57	9090	20240723	3.30	15260	-38.47	20240312	9090	3.30	20240723	17050	-44.93	20230811	9090	3.30	20240723	2.28	N	302430	500	49 억	23456	N	N	0	N	N
13	20240730	131133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9340	-160	5	-1.68	165660880	17855	74.18	9580	9580	9130	12350	6650	9500	9278.12	0.24	-603	9793	9646	9543	9396	9293	9720	9470	49	2850	500	6650	10	1	9833208	918	11.76	1.42	12	0.18	794.00	6598.00	17910	20230725	-47.85	9090	20240723	2.75	15260	-38.79	20240312	9090	2.75	20240723	17050	-45.22	20230811	9090	2.75	20240723	2.28	N	302430	500	49 억	23456	N	N	0	N	N
14	20240730	121125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9360	-140	5	-1.47	156177260	16838	69.95	9580	9580	9130	12350	6650	9500	9275.29	0.24	-684	9793	9646	9543	9396	9293	9720	9470	49	2850	500	6650	10	1	9833208	920	11.79	1.42	12	0.17	794.00	6598.00	17910	20230725	-47.74	9090	20240723	2.97	15260	-38.66	20240312	9090	2.97	20240723	17050	-45.10	20230811	9090	2.97	20240723	2.28	N	302430	500	49 억	23456	N	N	0	N	N
15	20240730	111134	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9310	-190	5	-2.00	145994330	15745	65.41	9580	9580	9130	12350	6650	9500	9272.42	0.24	-1246	9793	9646	9543	9396	9293	9720	9470	49	2850	500	6650	10	1	9833208	915	11.73	1.41	12	0.16	794.00	6598.00	17910	20230725	-48.02	9090	20240723	2.42	15260	-38.99	20240312	9090	2.42	20240723	17050	-45.40	20230811	9090	2.42	20240723	2.28	N	302430	500	49 억	23456	N	N	0	N	N
16	20240730	101142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9410	-90	5	-0.95	35464550	3771	15.67	9580	9580	9310	12350	6650	9500	9404.55	0.24	-1685	9793	9646	9543	9396	9293	9720	9470	49	2850	500	6650	10	1	9833208	925	11.85	1.43	12	0.04	794.00	6598.00	17910	20230725	-47.46	9090	20240723	3.52	15260	-38.34	20240312	9090	3.52	20240723	17050	-44.81	20230811	9090	3.52	20240723	2.28	N	302430	500	49 억	23456	N	N	0	N	N
17	20240730	091144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9400	-100	5	-1.05	7956000	841	3.49	9580	9580	9400	12350	6650	9500	9460.17	0.24	-357	9793	9646	9543	9396	9293	9720	9470	49	2850	500	6650	10	1	9833208	924	11.84	1.42	12	0.01	794.00	6598.00	17910	20230725	-47.52	9090	20240723	3.41	15260	-38.40	20240312	9090	3.41	20240723	17050	-44.87	20230811	9090	3.41	20240723	2.28	N	302430	500	49 억	23456	N	N	0	N	N
18	20240729	161119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9500	100	2	1.06	229105920	24036	119.08	9440	9690	9440	12220	6580	9400	9531.78	0.20	4087	9993	9696	9453	9156	8913	9845	9305	49	2820	500	6580	10	1	9833208	934	11.96	1.44	12	0.24	794.00	6598.00	17910	20230725	-46.96	9090	20240723	4.51	15260	-37.75	20240312	9090	4.51	20240723	17050	-44.28	20230811	9090	4.51	20240723	2.29	N	302430	500	49 억	19226	N	N	0	N	N
19	20240729	151135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9530	130	2	1.38	209149640	21936	108.67	9440	9690	9440	12220	6580	9400	9534.54	0.20	4225	9993	9696	9453	9156	8913	9845	9305	49	2820	500	6580	10	1	9833208	937	12.00	1.44	12	0.22	794.00	6598.00	17910	20230725	-46.79	9090	20240723	4.84	15260	-37.55	20240312	9090	4.84	20240723	17050	-44.11	20230811	9090	4.84	20240723	2.29	N	302430	500	49 억	19226	N	N	0	N	N
20	20240729	141142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9510	110	2	1.17	184992550	19396	96.09	9440	9690	9440	12220	6580	9400	9537.66	0.20	3585	9993	9696	9453	9156	8913	9845	9305	49	2820	500	6580	10	1	9833208	935	11.98	1.44	12	0.20	794.00	6598.00	17910	20230725	-46.90	9090	20240723	4.62	15260	-37.68	20240312	9090	4.62	20240723	17050	-44.22	20230811	9090	4.62	20240723	2.29	N	302430	500	49 억	19226	N	N	0	N	N
21	20240729	131139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9610	210	2	2.23	153862370	16145	79.99	9440	9610	9440	12220	6580	9400	9530.03	0.20	5556	9993	9696	9453	9156	8913	9845	9305	49	2820	500	6580	10	1	9833208	945	12.10	1.46	12	0.16	794.00	6598.00	17910	20230725	-46.34	9090	20240723	5.72	15260	-37.02	20240312	9090	5.72	20240723	17050	-43.64	20230811	9090	5.72	20240723	2.29	N	302430	500	49 억	19226	N	N	0	N	N
22	20240729	121139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9520	120	2	1.28	118198520	12420	61.53	9440	9600	9440	12220	6580	9400	9516.79	0.20	3672	9993	9696	9453	9156	8913	9845	9305	49	2820	500	6580	10	1	9833208	936	11.99	1.44	12	0.13	794.00	6598.00	17910	20230725	-46.85	9090	20240723	4.73	15260	-37.61	20240312	9090	4.73	20240723	17050	-44.16	20230811	9090	4.73	20240723	2.29	N	302430	500	49 억	19226	N	N	0	N	N
23	20240729	111127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9470	70	2	0.74	104237870	10956	54.28	9440	9600	9440	12220	6580	9400	9514.23	0.20	3456	9993	9696	9453	9156	8913	9845	9305	49	2820	500	6580	10	1	9833208	931	11.93	1.44	12	0.11	794.00	6598.00	17910	20230725	-47.12	9090	20240723	4.18	15260	-37.94	20240312	9090	4.18	20240723	17050	-44.46	20230811	9090	4.18	20240723	2.29	N	302430	500	49 억	19226	N	N	0	N	N
24	20240729	101125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9530	130	2	1.38	86024220	9041	44.79	9440	9600	9440	12220	6580	9400	9514.90	0.20	4841	9993	9696	9453	9156	8913	9845	9305	49	2820	500	6580	10	1	9833208	937	12.00	1.44	12	0.09	794.00	6598.00	17910	20230725	-46.79	9090	20240723	4.84	15260	-37.55	20240312	9090	4.84	20240723	17050	-44.11	20230811	9090	4.84	20240723	2.29	N	302430	500	49 억	19226	N	N	0	N	N
25	20240729	091123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9450	50	2	0.53	7755170	819	4.06	9440	9540	9440	12220	6580	9400	9469.07	0.20	231	9993	9696	9453	9156	8913	9845	9305	49	2820	500	6580	10	1	9833208	929	11.90	1.43	12	0.01	794.00	6598.00	17910	20230725	-47.24	9090	20240723	3.96	15260	-38.07	20240312	9090	3.96	20240723	17050	-44.57	20230811	9090	3.96	20240723	2.29	N	302430	500	49 억	19226	N	N	0	N	N
26	20240726	161106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9400	80	2	0.86	186986580	19961	39.95	9280	9750	9210	12110	6530	9320	9367.55	0.17	2246	9646	9482	9356	9192	9066	9420	9130	49	2790	500	6520	10	1	9833208	924	11.84	1.42	12	0.20	794.00	6598.00	17910	20230725	-47.52	9090	20240723	3.41	15260	-38.40	20240312	9090	3.41	20240723	17050	-44.87	20230811	9090	3.41	20240723	2.35	N	302430	500	49 억	16980	N	N	0	N	N
27	20240726	151119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9490	170	2	1.82	167425530	17884	35.80	9280	9750	9210	12110	6530	9320	9361.75	0.17	2133	9646	9482	9356	9192	9066	9420	9130	49	2790	500	6520	10	1	9833208	933	11.95	1.44	12	0.18	794.00	6598.00	17910	20230725	-47.01	9090	20240723	4.40	15260	-37.81	20240312	9090	4.40	20240723	17050	-44.34	20230811	9090	4.40	20240723	2.35	N	302430	500	49 억	16980	N	N	0	N	N
28	20240726	141119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9510	190	2	2.04	150013440	16046	32.12	9280	9750	9210	12110	6530	9320	9348.96	0.17	1276	9646	9482	9356	9192	9066	9420	9130	49	2790	500	6520	10	1	9833208	935	11.98	1.44	12	0.16	794.00	6598.00	17910	20230725	-46.90	9090	20240723	4.62	15260	-37.68	20240312	9090	4.62	20240723	17050	-44.22	20230811	9090	4.62	20240723	2.35	N	302430	500	49 억	16980	N	N	0	N	N
29	20240726	131119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9410	90	2	0.97	141497500	15149	30.32	9280	9750	9210	12110	6530	9320	9340.39	0.17	1311	9646	9482	9356	9192	9066	9420	9130	49	2790	500	6520	10	1	9833208	925	11.85	1.43	12	0.15	794.00	6598.00	17910	20230725	-47.46	9090	20240723	3.52	15260	-38.34	20240312	9090	3.52	20240723	17050	-44.81	20230811	9090	3.52	20240723	2.35	N	302430	500	49 억	16980	N	N	0	N	N
30	20240726	121124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9380	60	2	0.64	132974720	14244	28.51	9280	9750	9210	12110	6530	9320	9335.49	0.17	1227	9646	9482	9356	9192	9066	9420	9130	49	2790	500	6520	10	1	9833208	922	11.81	1.42	12	0.14	794.00	6598.00	17910	20230725	-47.63	9090	20240723	3.19	15260	-38.53	20240312	9090	3.19	20240723	17050	-44.99	20230811	9090	3.19	20240723	2.35	N	302430	500	49 억	16980	N	N	0	N	N
31	20240726	111124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9330	10	2	0.11	120184350	12880	25.78	9280	9750	9210	12110	6530	9320	9331.08	0.17	1107	9646	9482	9356	9192	9066	9420	9130	49	2790	500	6520	10	1	9833208	917	11.75	1.41	12	0.13	794.00	6598.00	17910	20230725	-47.91	9090	20240723	2.64	15260	-38.86	20240312	9090	2.64	20240723	17050	-45.28	20230811	9090	2.64	20240723	2.35	N	302430	500	49 억	16980	N	N	0	N	N
32	20240726	101117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9280	-40	5	-0.43	80601000	8641	17.30	9280	9750	9210	12110	6530	9320	9327.74	0.17	319	9646	9482	9356	9192	9066	9420	9130	49	2790	500	6520	10	1	9833208	913	11.69	1.41	12	0.09	794.00	6598.00	17910	20230725	-48.19	9090	20240723	2.09	15260	-39.19	20240312	9090	2.09	20240723	17050	-45.57	20230811	9090	2.09	20240723	2.35	N	302430	500	49 억	16980	N	N	0	N	N
33	20240726	091116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9490	170	2	1.82	35473210	3780	7.57	9280	9750	9280	12110	6530	9320	9384.45	0.17	1385	9646	9482	9356	9192	9066	9420	9130	49	2790	500	6520	10	1	9833208	933	11.95	1.44	12	0.04	794.00	6598.00	17910	20230725	-47.01	9090	20240723	4.40	15260	-37.81	20240312	9090	4.40	20240723	17050	-44.34	20230811	9090	4.40	20240723	2.35	N	302430	500	49 억	16980	N	N	0	N	N
34	20240725	161114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9320	-270	5	-2.82	463514630	49628	10.61	9490	9520	9230	12460	6720	9590	9339.78	0.18	626	10883	10236	9723	9076	8563	10560	9400	49	2870	500	6710	10	1	9833208	916	11.74	1.41	12	0.50	794.00	6598.00	17910	20230725	-47.96	9090	20240723	2.53	15260	-38.93	20240312	9090	2.53	20240723	17910	-47.96	20230725	9090	2.53	20240723	2.12	N	302430	500	49 억	17354	N	N	0	N	N
35	20240725	151126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9350	-240	5	-2.50	430943640	46144	9.86	9490	9520	9230	12460	6720	9590	9339.10	0.18	1638	10883	10236	9723	9076	8563	10560	9400	49	2870	500	6710	10	1	9833208	919	11.78	1.42	12	0.47	794.00	6598.00	17910	20230725	-47.79	9090	20240723	2.86	15260	-38.73	20240312	9090	2.86	20240723	17910	-47.79	20230725	9090	2.86	20240723	2.12	N	302430	500	49 억	17354	N	N	0	N	N
36	20240725	141123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9320	-270	5	-2.82	392743960	42074	8.99	9490	9520	9230	12460	6720	9590	9334.60	0.18	2594	10883	10236	9723	9076	8563	10560	9400	49	2870	500	6710	10	1	9833208	916	11.74	1.41	12	0.43	794.00	6598.00	17910	20230725	-47.96	9090	20240723	2.53	15260	-38.93	20240312	9090	2.53	20240723	17910	-47.96	20230725	9090	2.53	20240723	2.12	N	302430	500	49 억	17354	N	N	0	N	N
37	20240725	131116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9290	-300	5	-3.13	360450200	38633	8.26	9490	9520	9230	12460	6720	9590	9330.11	0.18	2873	10883	10236	9723	9076	8563	10560	9400	49	2870	500	6710	10	1	9833208	914	11.70	1.41	12	0.39	794.00	6598.00	17910	20230725	-48.13	9090	20240723	2.20	15260	-39.12	20240312	9090	2.20	20240723	17910	-48.13	20230725	9090	2.20	20240723	2.12	N	302430	500	49 억	17354	N	N	0	N	N
38	20240725	121121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9320	-270	5	-2.82	328397760	35196	7.52	9490	9520	9230	12460	6720	9590	9330.54	0.18	2059	10883	10236	9723	9076	8563	10560	9400	49	2870	500	6710	10	1	9833208	916	11.74	1.41	12	0.36	794.00	6598.00	17910	20230725	-47.96	9090	20240723	2.53	15260	-38.93	20240312	9090	2.53	20240723	17910	-47.96	20230725	9090	2.53	20240723	2.12	N	302430	500	49 억	17354	N	N	0	N	N
39	20240725	111119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9380	-210	5	-2.19	304170000	32600	6.97	9490	9520	9230	12460	6720	9590	9330.37	0.18	1161	10883	10236	9723	9076	8563	10560	9400	49	2870	500	6710	10	1	9833208	922	11.81	1.42	12	0.33	794.00	6598.00	17910	20230725	-47.63	9090	20240723	3.19	15260	-38.53	20240312	9090	3.19	20240723	17910	-47.63	20230725	9090	3.19	20240723	2.12	N	302430	500	49 억	17354	N	N	0	N	N
40	20240725	101112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9300	-290	5	-3.02	268320530	28749	6.15	9490	9520	9230	12460	6720	9590	9333.21	0.18	1220	10883	10236	9723	9076	8563	10560	9400	49	2870	500	6710	10	1	9833208	914	11.71	1.41	12	0.29	794.00	6598.00	17910	20230725	-48.07	9090	20240723	2.31	15260	-39.06	20240312	9090	2.31	20240723	17910	-48.07	20230725	9090	2.31	20240723	2.12	N	302430	500	49 억	17354	N	N	0	N	N
41	20240725	091108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9420	-170	5	-1.77	106577550	11370	2.43	9490	9490	9300	12460	6720	9590	9373.58	0.18	3719	10883	10236	9723	9076	8563	10560	9400	49	2870	500	6710	10	1	9833208	926	11.86	1.43	12	0.12	794.00	6598.00	17910	20230725	-47.40	9090	20240723	3.63	15260	-38.27	20240312	9090	3.63	20240723	17910	-47.40	20230725	9090	3.63	20240723	2.12	N	302430	500	49 억	17354	N	N	0	N	N
42	20240724	161106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9590	350	2	3.79	4624168760	467378	57.07	9230	10370	9210	12010	6470	9240	9893.99	0.00	22716	11540	10390	9740	8590	7940	10965	9165	49	2770	500	6460	10	1	9833208	943	12.08	1.45	12	4.75	794.00	6598.00	17910	20230725	-46.45	9090	20240723	5.50	15260	-37.16	20240312	9090	5.50	20240723	17910	-46.45	20230725	9090	5.50	20240723	2.15	N	302430	500	49 억	0	N	N	0	N	N
43	20240724	151123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9560	320	2	3.46	4515013120	455943	55.67	9230	10370	9210	12010	6470	9240	9902.58	0.00	24583	11540	10390	9740	8590	7940	10965	9165	49	2770	500	6460	10	1	9833208	940	12.04	1.45	12	4.64	794.00	6598.00	17910	20230725	-46.62	9090	20240723	5.17	15260	-37.35	20240312	9090	5.17	20240723	17910	-46.62	20230725	9090	5.17	20240723	2.15	N	302430	500	49 억	0	N	N	0	N	N
44	20240724	141118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9690	450	2	4.87	4078741420	410485	50.12	9230	10370	9210	12010	6470	9240	9936.40	0.00	8348	11540	10390	9740	8590	7940	10965	9165	49	2770	500	6460	10	1	9833208	953	12.20	1.47	12	4.17	794.00	6598.00	17910	20230725	-45.90	9090	20240723	6.60	15260	-36.50	20240312	9090	6.60	20240723	17910	-45.90	20230725	9090	6.60	20240723	2.15	N	302430	500	49 억	0	N	N	0	N	N
45	20240724	131122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9680	440	2	4.76	825087310	86557	10.57	9230	9880	9210	12010	6470	9240	9532.30	0.00	17018	11540	10390	9740	8590	7940	10965	9165	49	2770	500	6460	10	1	9833208	952	12.19	1.47	12	0.88	794.00	6598.00	17910	20230725	-45.95	9090	20240723	6.49	15260	-36.57	20240312	9090	6.49	20240723	17910	-45.95	20230725	9090	6.49	20240723	2.15	N	302430	500	49 억	0	N	N	0	N	N
46	20240724	121120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9640	400	2	4.33	539253070	57118	6.97	9230	9700	9210	12010	6470	9240	9441.04	0.00	12691	11540	10390	9740	8590	7940	10965	9165	49	2770	500	6460	10	1	9833208	948	12.14	1.46	12	0.58	794.00	6598.00	17910	20230725	-46.18	9090	20240723	6.05	15260	-36.83	20240312	9090	6.05	20240723	17910	-46.18	20230725	9090	6.05	20240723	2.15	N	302430	500	49 억	0	N	N	0	N	N
47	20240724	111118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9440	200	2	2.16	376367200	40006	4.88	9230	9550	9210	12010	6470	9240	9407.77	0.00	15225	11540	10390	9740	8590	7940	10965	9165	49	2770	500	6460	10	1	9833208	928	11.89	1.43	12	0.41	794.00	6598.00	17910	20230725	-47.29	9090	20240723	3.85	15260	-38.14	20240312	9090	3.85	20240723	17910	-47.29	20230725	9090	3.85	20240723	2.15	N	302430	500	49 억	0	N	N	0	N	N
48	20240724	101145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9330	90	2	0.97	243358620	25885	3.16	9230	9550	9210	12010	6470	9240	9401.53	0.00	11548	11540	10390	9740	8590	7940	10965	9165	49	2770	500	6460	10	1	9833208	917	11.75	1.41	12	0.26	794.00	6598.00	17910	20230725	-47.91	9090	20240723	2.64	15260	-38.86	20240312	9090	2.64	20240723	17910	-47.91	20230725	9090	2.64	20240723	2.15	N	302430	500	49 억	0	N	N	0	N	N
49	20240724	091109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9410	170	2	1.84	178145120	18931	2.31	9230	9550	9210	12010	6470	9240	9410.23	0.00	10627	11540	10390	9740	8590	7940	10965	9165	49	2770	500	6460	10	1	9833208	925	11.85	1.43	12	0.19	794.00	6598.00	17910	20230725	-47.46	9090	20240723	3.52	15260	-38.34	20240312	9090	3.52	20240723	17910	-47.46	20230725	9090	3.52	20240723	2.15	N	302430	500	49 억	0	N	N	0	N	N
50	20240723	161100	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9240	60	2	0.65	8364551850	816948	2748.91	9090	10890	9090	11930	6430	9180	10239.51	0.03	-4504	9566	9372	9276	9082	8986	9325	9035	49	2750	500	6420	10	1	9833208	909	11.64	1.40	12	8.31	794.00	6598.00	17910	20230725	-48.41	9090	20240723	1.65	15260	-39.45	20240312	9090	1.65	20240723	17910	-48.41	20230725	9090	1.65	20240723	2.17	N	302430	500	49 억	2799	N	N	0	N	N
51	20240723	151129	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9300	120	2	1.31	8218222170	801158	2695.78	9090	10890	9090	11930	6430	9180	10257.93	0.03	-7127	9566	9372	9276	9082	8986	9325	9035	49	2750	500	6420	10	1	9833208	914	11.71	1.41	12	8.15	794.00	6598.00	17910	20230725	-48.07	9090	20240723	2.31	15260	-39.06	20240312	9090	2.31	20240723	17910	-48.07	20230725	9090	2.31	20240723	2.17	N	302430	500	49 억	2799	N	N	0	N	N
52	20240723	141103	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9330	150	2	1.63	120473660	13082	44.02	9090	9330	9090	11930	6430	9180	9209.12	0.03	-1109	9566	9372	9276	9082	8986	9325	9035	49	2750	500	6420	10	1	9833208	917	11.75	1.41	12	0.13	794.00	6598.00	17910	20230725	-47.91	9090	20240723	2.64	15260	-38.86	20240312	9090	2.64	20240723	17910	-47.91	20230725	9090	2.64	20240723	2.17	N	302430	500	49 억	2799	N	N	0	N	N
53	20240723	131059	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9190	10	2	0.11	81598880	8896	29.93	9090	9270	9090	11930	6430	9180	9172.54	0.03	214	9566	9372	9276	9082	8986	9325	9035	49	2750	500	6420	10	1	9833208	904	11.57	1.39	12	0.09	794.00	6598.00	17910	20230725	-48.69	9090	20240723	1.10	15260	-39.78	20240312	9090	1.10	20240723	17910	-48.69	20230725	9090	1.10	20240723	2.17	N	302430	500	49 억	2799	N	N	0	N	N
54	20240723	121109	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9190	10	2	0.11	79977440	8719	29.34	9090	9270	9090	11930	6430	9180	9172.78	0.03	260	9566	9372	9276	9082	8986	9325	9035	49	2750	500	6420	10	1	9833208	904	11.57	1.39	12	0.09	794.00	6598.00	17910	20230725	-48.69	9090	20240723	1.10	15260	-39.78	20240312	9090	1.10	20240723	17910	-48.69	20230725	9090	1.10	20240723	2.17	N	302430	500	49 억	2799	N	N	0	N	N
55	20240723	111107	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9180	0	3	0.00	68284990	7445	25.05	9090	9270	9090	11930	6430	9180	9171.93	0.03	173	9566	9372	9276	9082	8986	9325	9035	49	2750	500	6420	10	1	9833208	903	11.56	1.39	12	0.08	794.00	6598.00	17910	20230725	-48.74	9090	20240723	0.99	15260	-39.84	20240312	9090	0.99	20240723	17910	-48.74	20230725	9090	0.99	20240723	2.17	N	302430	500	49 억	2799	N	N	0	N	N
56	20240723	101100	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9230	50	2	0.54	24384470	2656	8.94	9090	9270	9090	11930	6430	9180	9180.90	0.03	315	9566	9372	9276	9082	8986	9325	9035	49	2750	500	6420	10	1	9833208	908	11.62	1.40	12	0.03	794.00	6598.00	17910	20230725	-48.46	9090	20240723	1.54	15260	-39.52	20240312	9090	1.54	20240723	17910	-48.46	20230725	9090	1.54	20240723	2.17	N	302430	500	49 억	2799	N	N	0	N	N
57	20240723	091114	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9200	20	2	0.22	12995640	1416	4.76	9090	9270	9090	11930	6430	9180	9177.71	0.03	351	9566	9372	9276	9082	8986	9325	9035	49	2750	500	6420	10	1	9833208	905	11.59	1.39	12	0.01	794.00	6598.00	17910	20230725	-48.63	9090	20240723	1.21	15260	-39.71	20240312	9090	1.21	20240723	17910	-48.63	20230725	9090	1.21	20240723	2.17	N	302430	500	49 억	2799	N	N	0	N	N
58	20240722	161055	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9180	-210	5	-2.24	275046720	29713	120.01	9390	9470	9180	12200	6580	9390	9256.78	0.09	-6066	9576	9482	9366	9272	9156	9425	9215	49	2810	500	6570	10	1	9833208	903	11.56	1.39	12	0.30	794.00	6598.00	17910	20230725	-48.74	9180	20240722	0.00	15260	-39.84	20240312	9180	0.00	20240722	17910	-48.74	20230725	9180	0.00	20240722	2.18	N	302430	500	49 억	9043	N	N	0	N	N
59	20240722	151106	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9250	-140	5	-1.49	257189450	27769	112.16	9390	9470	9200	12200	6580	9390	9261.75	0.09	-6062	9576	9482	9366	9272	9156	9425	9215	49	2810	500	6570	10	1	9833208	910	11.65	1.40	12	0.28	794.00	6598.00	17910	20230725	-48.35	9200	20240722	0.54	15260	-39.38	20240312	9200	0.54	20240722	17910	-48.35	20230725	9200	0.54	20240722	2.18	N	302430	500	49 억	9043	N	N	0	N	N
60	20240722	141112	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9240	-150	5	-1.60	227812360	24586	99.30	9390	9470	9200	12200	6580	9390	9265.94	0.09	-5033	9576	9482	9366	9272	9156	9425	9215	49	2810	500	6570	10	1	9833208	909	11.64	1.40	12	0.25	794.00	6598.00	17910	20230725	-48.41	9200	20240722	0.43	15260	-39.45	20240312	9200	0.43	20240722	17910	-48.41	20230725	9200	0.43	20240722	2.18	N	302430	500	49 억	9043	N	N	0	N	N
61	20240722	131107	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9230	-160	5	-1.70	202686770	21857	88.28	9390	9470	9200	12200	6580	9390	9273.31	0.09	-4965	9576	9482	9366	9272	9156	9425	9215	49	2810	500	6570	10	1	9833208	908	11.62	1.40	12	0.22	794.00	6598.00	17910	20230725	-48.46	9200	20240722	0.33	15260	-39.52	20240312	9200	0.33	20240722	17910	-48.46	20230725	9200	0.33	20240722	2.18	N	302430	500	49 억	9043	N	N	0	N	N
62	20240722	121104	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9240	-150	5	-1.60	150558760	16194	65.41	9390	9470	9220	12200	6580	9390	9297.19	0.09	-3076	9576	9482	9366	9272	9156	9425	9215	49	2810	500	6570	10	1	9833208	909	11.64	1.40	12	0.16	794.00	6598.00	17910	20230725	-48.41	9220	20240722	0.22	15260	-39.45	20240312	9220	0.22	20240722	17910	-48.41	20230725	9220	0.22	20240722	2.18	N	302430	500	49 억	9043	N	N	0	N	N
63	20240722	111102	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9270	-120	5	-1.28	106203120	11401	46.05	9390	9470	9250	12200	6580	9390	9315.25	0.09	-2205	9576	9482	9366	9272	9156	9425	9215	49	2810	500	6570	10	1	9833208	912	11.68	1.40	12	0.12	794.00	6598.00	17910	20230725	-48.24	9250	20240722	0.22	15260	-39.25	20240312	9250	0.22	20240722	17910	-48.24	20230725	9250	0.22	20240722	2.18	N	302430	500	49 억	9043	N	N	0	N	N
64	20240722	101102	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9260	-130	5	-1.38	76823320	8237	33.27	9390	9470	9250	12200	6580	9390	9326.61	0.09	-1977	9576	9482	9366	9272	9156	9425	9215	49	2810	500	6570	10	1	9833208	911	11.66	1.40	12	0.08	794.00	6598.00	17910	20230725	-48.30	9250	20240722	0.11	15260	-39.32	20240312	9250	0.11	20240722	17910	-48.30	20230725	9250	0.11	20240722	2.18	N	302430	500	49 억	9043	N	N	0	N	N
65	20240722	091106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9470	80	2	0.85	10859690	1155	4.66	9390	9470	9320	12200	6580	9390	9402.33	0.09	-690	9576	9482	9366	9272	9156	9425	9215	49	2810	500	6570	10	1	9833208	931	11.93	1.44	12	0.01	794.00	6598.00	17910	20230725	-47.12	9250	20240719	2.38	15260	-37.94	20240312	9250	2.38	20240719	17910	-47.12	20230725	9250	2.38	20240719	2.18	N	302430	500	49 억	9043	N	N	0	N	N
66	20240719	161036	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9390	-40	5	-0.42	228602040	24494	70.98	9440	9460	9250	12250	6610	9430	9332.98	0.10	-373	9836	9632	9476	9272	9116	9555	9195	49	2820	500	6600	10	1	9833208	923	11.83	1.42	12	0.25	794.00	6598.00	17910	20230725	-47.57	9250	20240719	1.51	15260	-38.47	20240312	9250	1.51	20240719	17910	-47.57	20230725	9250	1.51	20240719	2.06	N	302430	500	49 억	9417	N	N	0	N	N
67	20240719	151047	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9390	-40	5	-0.42	213717230	22909	66.39	9440	9460	9250	12250	6610	9430	9328.96	0.10	-399	9836	9632	9476	9272	9116	9555	9195	49	2820	500	6600	10	1	9833208	923	11.83	1.42	12	0.23	794.00	6598.00	17910	20230725	-47.57	9250	20240719	1.51	15260	-38.47	20240312	9250	1.51	20240719	17910	-47.57	20230725	9250	1.51	20240719	2.06	N	302430	500	49 억	9417	N	N	0	N	N
68	20240719	141049	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9330	-100	5	-1.06	192184610	20604	59.71	9440	9460	9250	12250	6610	9430	9327.54	0.10	-1041	9836	9632	9476	9272	9116	9555	9195	49	2820	500	6600	10	1	9833208	917	11.75	1.41	12	0.21	794.00	6598.00	17910	20230725	-47.91	9250	20240719	0.86	15260	-38.86	20240312	9250	0.86	20240719	17910	-47.91	20230725	9250	0.86	20240719	2.06	N	302430	500	49 억	9417	N	N	0	N	N
69	20240719	131040	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9280	-150	5	-1.59	167221210	17912	51.91	9440	9460	9270	12250	6610	9430	9335.71	0.10	-1404	9836	9632	9476	9272	9116	9555	9195	49	2820	500	6600	10	1	9833208	913	11.69	1.41	12	0.18	794.00	6598.00	17910	20230725	-48.19	9270	20240719	0.11	15260	-39.19	20240312	9270	0.11	20240719	17910	-48.19	20230725	9270	0.11	20240719	2.06	N	302430	500	49 억	9417	N	N	0	N	N
70	20240719	121038	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9400	-30	5	-0.32	99214460	10621	30.78	9440	9460	9280	12250	6610	9430	9341.35	0.10	-1168	9836	9632	9476	9272	9116	9555	9195	49	2820	500	6600	10	1	9833208	924	11.84	1.42	12	0.11	794.00	6598.00	17910	20230725	-47.52	9280	20240719	1.29	15260	-38.40	20240312	9280	1.29	20240719	17910	-47.52	20230725	9280	1.29	20240719	2.06	N	302430	500	49 억	9417	N	N	0	N	N
71	20240719	111050	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9430	0	3	0.00	96465700	10329	29.93	9440	9460	9280	12250	6610	9430	9339.31	0.10	-1066	9836	9632	9476	9272	9116	9555	9195	49	2820	500	6600	10	1	9833208	927	11.88	1.43	12	0.11	794.00	6598.00	17910	20230725	-47.35	9280	20240719	1.62	15260	-38.20	20240312	9280	1.62	20240719	17910	-47.35	20230725	9280	1.62	20240719	2.06	N	302430	500	49 억	9417	N	N	0	N	N
72	20240719	101032	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9350	-80	5	-0.85	82468020	8842	25.62	9440	9440	9280	12250	6610	9430	9326.85	0.10	-395	9836	9632	9476	9272	9116	9555	9195	49	2820	500	6600	10	1	9833208	919	11.78	1.42	12	0.09	794.00	6598.00	17910	20230725	-47.79	9280	20240719	0.75	15260	-38.73	20240312	9280	0.75	20240719	17910	-47.79	20230725	9280	0.75	20240719	2.06	N	302430	500	49 억	9417	N	N	0	N	N
73	20240719	091052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9380	-50	5	-0.53	17765990	1896	5.49	9440	9440	9340	12250	6610	9430	9370.25	0.10	492	9836	9632	9476	9272	9116	9555	9195	49	2820	500	6600	10	1	9833208	922	11.81	1.42	12	0.02	794.00	6598.00	17910	20230725	-47.63	9320	20240718	0.64	15260	-38.53	20240312	9320	0.64	20240718	17910	-47.63	20230725	9320	0.64	20240718	2.06	N	302430	500	49 억	9417	N	N	0	N	N
74	20240718	161029	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9430	-270	5	-2.78	324572210	34407	4.68	9680	9680	9320	12610	6790	9700	9433.33	0.16	-5093	11400	10550	9990	9140	8580	10975	9565	49	2910	500	6790	10	1	9833208	927	11.88	1.43	12	0.35	794.00	6598.00	17910	20230725	-47.35	9320	20240718	1.18	15260	-38.20	20240312	9320	1.18	20240718	17910	-47.35	20230725	9320	1.18	20240718	2.08	N	302430	500	49 억	15409	N	N	0	N	N
75	20240718	151039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9420	-280	5	-2.89	294799200	31262	4.25	9680	9680	9320	12610	6790	9700	9429.95	0.16	-4483	11400	10550	9990	9140	8580	10975	9565	49	2910	500	6790	10	1	9833208	926	11.86	1.43	12	0.32	794.00	6598.00	17910	20230725	-47.40	9320	20240718	1.07	15260	-38.27	20240312	9320	1.07	20240718	17910	-47.40	20230725	9320	1.07	20240718	2.08	N	302430	500	49 억	15409	N	N	0	N	N
76	20240718	141032	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9430	-270	5	-2.78	279029740	29590	4.02	9680	9680	9320	12610	6790	9700	9429.87	0.16	-4282	11400	10550	9990	9140	8580	10975	9565	49	2910	500	6790	10	1	9833208	927	11.88	1.43	12	0.30	794.00	6598.00	17910	20230725	-47.35	9320	20240718	1.18	15260	-38.20	20240312	9320	1.18	20240718	17910	-47.35	20230725	9320	1.18	20240718	2.08	N	302430	500	49 억	15409	N	N	0	N	N
77	20240718	131033	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9460	-240	5	-2.47	189438540	20085	2.73	9680	9680	9320	12610	6790	9700	9431.84	0.16	1941	11400	10550	9990	9140	8580	10975	9565	49	2910	500	6790	10	1	9833208	930	11.91	1.43	12	0.20	794.00	6598.00	17910	20230725	-47.18	9320	20240718	1.50	15260	-38.01	20240312	9320	1.50	20240718	17910	-47.18	20230725	9320	1.50	20240718	2.08	N	302430	500	49 억	15409	N	N	0	N	N
78	20240718	121033	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9490	-210	5	-2.16	178289900	18907	2.57	9680	9680	9320	12610	6790	9700	9429.84	0.16	2066	11400	10550	9990	9140	8580	10975	9565	49	2910	500	6790	10	1	9833208	933	11.95	1.44	12	0.19	794.00	6598.00	17910	20230725	-47.01	9320	20240718	1.82	15260	-37.81	20240312	9320	1.82	20240718	17910	-47.01	20230725	9320	1.82	20240718	2.08	N	302430	500	49 억	15409	N	N	0	N	N
79	20240718	111039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9480	-220	5	-2.27	161769870	17162	2.33	9680	9680	9320	12610	6790	9700	9426.05	0.16	2129	11400	10550	9990	9140	8580	10975	9565	49	2910	500	6790	10	1	9833208	932	11.94	1.44	12	0.17	794.00	6598.00	17910	20230725	-47.07	9320	20240718	1.72	15260	-37.88	20240312	9320	1.72	20240718	17910	-47.07	20230725	9320	1.72	20240718	2.08	N	302430	500	49 억	15409	N	N	0	N	N
80	20240718	101041	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9470	-230	5	-2.37	146571980	15563	2.12	9680	9680	9320	12610	6790	9700	9417.98	0.16	1493	11400	10550	9990	9140	8580	10975	9565	49	2910	500	6790	10	1	9833208	931	11.93	1.44	12	0.16	794.00	6598.00	17910	20230725	-47.12	9320	20240718	1.61	15260	-37.94	20240312	9320	1.61	20240718	17910	-47.12	20230725	9320	1.61	20240718	2.08	N	302430	500	49 억	15409	N	N	0	N	N
81	20240718	091042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9340	-360	5	-3.71	55787250	5899	0.80	9680	9680	9330	12610	6790	9700	9457.07	0.16	-1857	11400	10550	9990	9140	8580	10975	9565	49	2910	500	6790	10	1	9833208	918	11.76	1.42	12	0.06	794.00	6598.00	17910	20230725	-47.85	9330	20240718	0.11	15260	-38.79	20240312	9330	0.11	20240718	17910	-47.85	20230725	9330	0.11	20240718	2.08	N	302430	500	49 억	15409	N	N	0	N	N
82	20240717	161125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9700	260	2	2.75	7534513970	735062	2557.72	9440	10840	9430	12270	6610	9440	10250.68	0.39	-21908	9786	9612	9506	9332	9226	9560	9280	49	2830	500	6600	10	1	9833208	954	12.22	1.47	12	7.48	794.00	6598.00	17910	20230725	-45.84	9400	20240716	3.19	15260	-36.44	20240312	9400	3.19	20240716	17910	-45.84	20230725	9400	3.19	20240716	2.06	N	302430	500	49 억	38303	N	N	0	N	N
83	20240717	151132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9560	120	2	1.27	7464875700	727841	2532.59	9440	10840	9430	12270	6610	9440	10256.19	0.39	-19867	9786	9612	9506	9332	9226	9560	9280	49	2830	500	6600	10	1	9833208	940	12.04	1.45	12	7.40	794.00	6598.00	17910	20230725	-46.62	9400	20240716	1.70	15260	-37.35	20240312	9400	1.70	20240716	17910	-46.62	20230725	9400	1.70	20240716	2.06	N	302430	500	49 억	38303	N	N	0	N	N
84	20240717	141129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9520	80	2	0.85	7371777270	718087	2498.65	9440	10840	9430	12270	6610	9440	10265.86	0.39	-17854	9786	9612	9506	9332	9226	9560	9280	49	2830	500	6600	10	1	9833208	936	11.99	1.44	12	7.30	794.00	6598.00	17910	20230725	-46.85	9400	20240716	1.28	15260	-37.61	20240312	9400	1.28	20240716	17910	-46.85	20230725	9400	1.28	20240716	2.06	N	302430	500	49 억	38303	N	N	0	N	N
85	20240717	131126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9650	210	2	2.22	7173062020	697367	2426.55	9440	10840	9430	12270	6610	9440	10285.92	0.39	-15000	9786	9612	9506	9332	9226	9560	9280	49	2830	500	6600	10	1	9833208	949	12.15	1.46	12	7.09	794.00	6598.00	17910	20230725	-46.12	9400	20240716	2.66	15260	-36.76	20240312	9400	2.66	20240716	17910	-46.12	20230725	9400	2.66	20240716	2.06	N	302430	500	49 억	38303	N	N	0	N	N
86	20240717	121128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9780	340	2	3.60	6843336010	663349	2308.18	9440	10840	9430	12270	6610	9440	10316.34	0.39	-14879	9786	9612	9506	9332	9226	9560	9280	49	2830	500	6600	10	1	9833208	962	12.32	1.48	12	6.75	794.00	6598.00	17910	20230725	-45.39	9400	20240716	4.04	15260	-35.91	20240312	9400	4.04	20240716	17910	-45.39	20230725	9400	4.04	20240716	2.06	N	302430	500	49 억	38303	N	N	0	N	N
87	20240717	111129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10500	1060	2	11.23	3269996330	316858	1102.54	9440	10780	9430	12270	6610	9440	10320.07	0.39	500	9786	9612	9506	9332	9226	9560	9280	49	2830	500	6600	10	1	9833208	1032	13.22	1.59	12	3.22	794.00	6598.00	17910	20230725	-41.37	9400	20240716	11.70	15260	-31.19	20240312	9400	11.70	20240716	17910	-41.37	20230725	9400	11.70	20240716	2.06	N	302430	500	49 억	38303	N	N	0	N	N
88	20240717	101132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10030	590	2	6.25	674764150	68172	237.21	9440	10200	9430	12270	6610	9440	9897.97	0.39	7626	9786	9612	9506	9332	9226	9560	9280	49	2830	500	6600	10	1	9833208	986	12.63	1.52	12	0.69	794.00	6598.00	17910	20230725	-44.00	9400	20240716	6.70	15260	-34.27	20240312	9400	6.70	20240716	17910	-44.00	20230725	9400	6.70	20240716	2.06	N	302430	500	49 억	38303	N	N	0	N	N
89	20240717	090920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9530	90	2	0.95	50551100	5349	18.61	9440	9550	9430	12270	6610	9440	9450.57	0.39	3429	9786	9612	9506	9332	9226	9560	9280	49	2830	500	6600	10	1	9833208	937	12.00	1.44	12	0.05	794.00	6598.00	17910	20230725	-46.79	9400	20240716	1.38	15260	-37.55	20240312	9400	1.38	20240716	17910	-46.79	20230725	9400	1.38	20240716	2.06	N	302430	500	49 억	38303	N	N	0	N	N
90	20240716	161130	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9440	-200	5	-2.07	271448960	28668	117.28	9680	9680	9400	12530	6750	9640	9468.91	0.47	-7773	9866	9752	9626	9512	9386	9760	9520	49	2890	500	6740	10	1	9833208	928	11.89	1.43	12	0.29	794.00	6598.00	17910	20230725	-47.29	9400	20240716	0.43	15260	-38.14	20240312	9400	0.43	20240716	17910	-47.29	20230725	9400	0.43	20240716	2.02	N	302430	500	49 억	46105	N	N	0	N	N
91	20240716	151143	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9460	-180	5	-1.87	265423450	28030	114.67	9680	9680	9400	12530	6750	9640	9469.26	0.47	-7609	9866	9752	9626	9512	9386	9760	9520	49	2890	500	6740	10	1	9833208	930	11.91	1.43	12	0.29	794.00	6598.00	17910	20230725	-47.18	9400	20240716	0.64	15260	-38.01	20240312	9400	0.64	20240716	17910	-47.18	20230725	9400	0.64	20240716	2.02	N	302430	500	49 억	46105	N	N	0	N	N
92	20240716	141137	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9460	-180	5	-1.87	183696520	19360	79.20	9680	9680	9430	12530	6750	9640	9488.46	0.47	-3665	9866	9752	9626	9512	9386	9760	9520	49	2890	500	6740	10	1	9833208	930	11.91	1.43	12	0.20	794.00	6598.00	17910	20230725	-47.18	9430	20240716	0.32	15260	-38.01	20240312	9430	0.32	20240716	17910	-47.18	20230725	9430	0.32	20240716	2.02	N	302430	500	49 억	46105	N	N	0	N	N
93	20240716	131138	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9450	-190	5	-1.97	155756440	16402	67.10	9680	9680	9430	12530	6750	9640	9496.19	0.47	-3666	9866	9752	9626	9512	9386	9760	9520	49	2890	500	6740	10	1	9833208	929	11.90	1.43	12	0.17	794.00	6598.00	17910	20230725	-47.24	9430	20240716	0.21	15260	-38.07	20240312	9430	0.21	20240716	17910	-47.24	20230725	9430	0.21	20240716	2.02	N	302430	500	49 억	46105	N	N	0	N	N
94	20240716	121134	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9450	-190	5	-1.97	146374370	15409	63.04	9680	9680	9430	12530	6750	9640	9499.28	0.47	-3742	9866	9752	9626	9512	9386	9760	9520	49	2890	500	6740	10	1	9833208	929	11.90	1.43	12	0.16	794.00	6598.00	17910	20230725	-47.24	9430	20240716	0.21	15260	-38.07	20240312	9430	0.21	20240716	17910	-47.24	20230725	9430	0.21	20240716	2.02	N	302430	500	49 억	46105	N	N	0	N	N
95	20240716	111136	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9480	-160	5	-1.66	119158290	12529	51.25	9680	9680	9440	12530	6750	9640	9510.60	0.47	-3132	9866	9752	9626	9512	9386	9760	9520	49	2890	500	6740	10	1	9833208	932	11.94	1.44	12	0.13	794.00	6598.00	17910	20230725	-47.07	9440	20240716	0.42	15260	-37.88	20240312	9440	0.42	20240716	17910	-47.07	20230725	9440	0.42	20240716	2.02	N	302430	500	49 억	46105	N	N	0	N	N
96	20240716	101136	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9510	-130	5	-1.35	81772500	8589	35.14	9680	9680	9440	12530	6750	9640	9520.61	0.47	-2697	9866	9752	9626	9512	9386	9760	9520	49	2890	500	6740	10	1	9833208	935	11.98	1.44	12	0.09	794.00	6598.00	17910	20230725	-46.90	9440	20240716	0.74	15260	-37.68	20240312	9440	0.74	20240716	17910	-46.90	20230725	9440	0.74	20240716	2.02	N	302430	500	49 억	46105	N	N	0	N	N
97	20240716	091135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9630	-10	5	-0.10	6262930	649	2.65	9680	9680	9630	12530	6750	9640	9650.12	0.47	-508	9866	9752	9626	9512	9386	9760	9520	49	2890	500	6740	10	1	9833208	947	12.13	1.46	12	0.01	794.00	6598.00	17910	20230725	-46.23	9500	20240712	1.37	15260	-36.89	20240312	9500	1.37	20240712	17910	-46.23	20230725	9500	1.37	20240712	2.02	N	302430	500	49 억	46105	N	N	0	N	N
98	20240715	161117	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9640	10	2	0.10	233767620	24441	41.63	9640	9740	9500	12510	6750	9630	9564.51	0.41	5834	9983	9806	9653	9476	9323	9730	9400	49	2880	500	6740	10	1	9833208	948	12.14	1.46	12	0.25	794.00	6598.00	17910	20230725	-46.18	9500	20240715	1.47	15260	-36.83	20240312	9500	1.47	20240715	17910	-46.18	20230725	9500	1.47	20240715	1.87	N	302430	500	49 억	40241	N	N	0	N	N
99	20240715	151125	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9560	-70	5	-0.73	228541560	23897	40.70	9640	9740	9500	12510	6750	9630	9563.61	0.41	5703	9983	9806	9653	9476	9323	9730	9400	49	2880	500	6740	10	1	9833208	940	12.04	1.45	12	0.24	794.00	6598.00	17910	20230725	-46.62	9500	20240715	0.63	15260	-37.35	20240312	9500	0.63	20240715	17910	-46.62	20230725	9500	0.63	20240715	1.87	N	302430	500	49 억	40241	N	N	0	N	N
100	20240715	141123	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9540	-90	5	-0.93	213698560	22345	38.06	9640	9740	9500	12510	6750	9630	9563.60	0.41	5205	9983	9806	9653	9476	9323	9730	9400	49	2880	500	6740	10	1	9833208	938	12.02	1.45	12	0.23	794.00	6598.00	17910	20230725	-46.73	9500	20240715	0.42	15260	-37.48	20240312	9500	0.42	20240715	17910	-46.73	20230725	9500	0.42	20240715	1.87	N	302430	500	49 억	40241	N	N	0	N	N
101	20240715	131125	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9540	-90	5	-0.93	189815280	19838	33.79	9640	9740	9500	12510	6750	9630	9568.27	0.41	4496	9983	9806	9653	9476	9323	9730	9400	49	2880	500	6740	10	1	9833208	938	12.02	1.45	12	0.20	794.00	6598.00	17910	20230725	-46.73	9500	20240715	0.42	15260	-37.48	20240312	9500	0.42	20240715	17910	-46.73	20230725	9500	0.42	20240715	1.87	N	302430	500	49 억	40241	N	N	0	N	N
102	20240715	121123	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9570	-60	5	-0.62	176505750	18446	31.42	9640	9740	9500	12510	6750	9630	9568.78	0.41	3514	9983	9806	9653	9476	9323	9730	9400	49	2880	500	6740	10	1	9833208	941	12.05	1.45	12	0.19	794.00	6598.00	17910	20230725	-46.57	9500	20240715	0.74	15260	-37.29	20240312	9500	0.74	20240715	17910	-46.57	20230725	9500	0.74	20240715	1.87	N	302430	500	49 억	40241	N	N	0	N	N
103	20240715	111124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9550	-80	5	-0.83	112362670	11722	19.96	9640	9740	9510	12510	6750	9630	9585.62	0.41	317	9983	9806	9653	9476	9323	9730	9400	49	2880	500	6740	10	1	9833208	939	12.03	1.45	12	0.12	794.00	6598.00	17910	20230725	-46.68	9500	20240712	0.53	15260	-37.42	20240312	9500	0.53	20240712	17910	-46.68	20230725	9500	0.53	20240712	1.87	N	302430	500	49 억	40241	N	N	0	N	N
104	20240715	101122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9530	-100	5	-1.04	67666320	7044	12.00	9640	9740	9530	12510	6750	9630	9606.24	0.41	-752	9983	9806	9653	9476	9323	9730	9400	49	2880	500	6740	10	1	9833208	937	12.00	1.44	12	0.07	794.00	6598.00	17910	20230725	-46.79	9500	20240712	0.32	15260	-37.55	20240312	9500	0.32	20240712	17910	-46.79	20230725	9500	0.32	20240712	1.87	N	302430	500	49 억	40241	N	N	0	N	N
105	20240715	091124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9730	100	2	1.04	8607580	888	1.51	9640	9730	9640	12510	6750	9630	9693.22	0.41	-243	9983	9806	9653	9476	9323	9730	9400	49	2880	500	6740	10	1	9833208	957	12.25	1.47	12	0.01	794.00	6598.00	17910	20230725	-45.67	9500	20240712	2.42	15260	-36.24	20240312	9500	2.42	20240712	17910	-45.67	20230725	9500	2.42	20240712	1.87	N	302430	500	49 억	40241	N	N	0	N	N
106	20240712	161114	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9630	-100	5	-1.03	563442980	58651	60.47	9730	9830	9500	12640	6820	9730	9606.67	0.29	-6275	10310	10020	9850	9560	9390	9935	9475	49	2910	500	6810	10	1	9833208	947	12.13	1.46	12	0.60	794.00	6598.00	17910	20230725	-46.23	9500	20240712	1.37	15260	-36.89	20240312	9500	1.37	20240712	17910	-46.23	20230725	9500	1.37	20240712	1.84	N	302430	500	49 억	28576	N	N	55	N	N
107	20240712	151122	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9630	-100	5	-1.03	526952150	54859	56.56	9730	9830	9500	12640	6820	9730	9605.57	0.29	-5392	10310	10020	9850	9560	9390	9935	9475	49	2910	500	6810	10	1	9833208	947	12.13	1.46	12	0.56	794.00	6598.00	17910	20230725	-46.23	9500	20240712	1.37	15260	-36.89	20240312	9500	1.37	20240712	17910	-46.23	20230725	9500	1.37	20240712	1.84	N	302430	500	49 억	28576	N	N	55	N	N
108	20240712	141124	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9650	-80	5	-0.82	490373900	51062	52.64	9730	9830	9500	12640	6820	9730	9603.50	0.29	-3879	10310	10020	9850	9560	9390	9935	9475	49	2910	500	6810	10	1	9833208	949	12.15	1.46	12	0.52	794.00	6598.00	17910	20230725	-46.12	9500	20240712	1.58	15260	-36.76	20240312	9500	1.58	20240712	17910	-46.12	20230725	9500	1.58	20240712	1.84	N	302430	500	49 억	28576	N	N	55	N	N
109	20240712	131119	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9600	-130	5	-1.34	450537570	46929	48.38	9730	9830	9500	12640	6820	9730	9600.41	0.29	-2322	10310	10020	9850	9560	9390	9935	9475	49	2910	500	6810	10	1	9833208	944	12.09	1.45	12	0.48	794.00	6598.00	17910	20230725	-46.40	9500	20240712	1.05	15260	-37.09	20240312	9500	1.05	20240712	17910	-46.40	20230725	9500	1.05	20240712	1.84	N	302430	500	49 억	28576	N	N	55	N	N
110	20240712	121121	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9510	-220	5	-2.26	409512350	42632	43.95	9730	9830	9500	12640	6820	9730	9605.75	0.29	-1786	10310	10020	9850	9560	9390	9935	9475	49	2910	500	6810	10	1	9833208	935	11.98	1.44	12	0.43	794.00	6598.00	17910	20230725	-46.90	9500	20240712	0.11	15260	-37.68	20240312	9500	0.11	20240712	17910	-46.90	20230725	9500	0.11	20240712	1.84	N	302430	500	49 억	28576	N	N	55	N	N
111	20240712	111117	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9520	-210	5	-2.16	294748530	30569	31.52	9730	9830	9510	12640	6820	9730	9642.07	0.29	139	10310	10020	9850	9560	9390	9935	9475	49	2910	500	6810	10	1	9833208	936	11.99	1.44	12	0.31	794.00	6598.00	17910	20230725	-46.85	9510	20240712	0.11	15260	-37.61	20240312	9510	0.11	20240712	17910	-46.85	20230725	9510	0.11	20240712	1.84	N	302430	500	49 억	28576	N	N	55	N	N
112	20240712	101119	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9620	-110	5	-1.13	135178310	13938	14.37	9730	9830	9620	12640	6820	9730	9698.54	0.29	-4959	10310	10020	9850	9560	9390	9935	9475	49	2910	500	6810	10	1	9833208	946	12.12	1.46	12	0.14	794.00	6598.00	17910	20230725	-46.29	9620	20240712	0.00	15260	-36.96	20240312	9620	0.00	20240712	17910	-46.29	20230725	9620	0.00	20240712	1.84	N	302430	500	49 억	28576	N	N	55	N	N
113	20240712	091115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9770	40	2	0.41	4415440	453	0.47	9730	9800	9730	12640	6820	9730	9747.11	0.29	91	10310	10020	9850	9560	9390	9935	9475	49	2910	500	6810	10	1	9833208	961	12.30	1.48	12	0.00	794.00	6598.00	17910	20230725	-45.45	9680	20240711	0.93	15260	-35.98	20240312	9680	0.93	20240711	17910	-45.45	20230725	9680	0.93	20240711	1.84	N	302430	500	49 억	28576	N	N	55	N	N
114	20240711	161110	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9730	-290	5	-2.89	955756700	96997	269.69	10030	10140	9680	13020	7020	10020	9853.47	0.40	-42722	10540	10280	10150	9890	9760	10215	9825	49	3000	500	7010	10	1	9833208	957	12.25	1.47	12	0.99	794.00	6598.00	17910	20230725	-45.67	9680	20240711	0.52	15260	-36.24	20240312	9680	0.52	20240711	17910	-45.67	20230725	9680	0.52	20240711	1.86	N	302430	500	49 억	39382	N	N	55	N	N
115	20240711	151117	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9780	-240	5	-2.40	889771310	90225	250.86	10030	10140	9680	13020	7020	10020	9861.69	0.40	-39489	10540	10280	10150	9890	9760	10215	9825	49	3000	500	7010	10	1	9833208	962	12.32	1.48	12	0.92	794.00	6598.00	17910	20230725	-45.39	9680	20240711	1.03	15260	-35.91	20240312	9680	1.03	20240711	17910	-45.39	20230725	9680	1.03	20240711	1.86	N	302430	500	49 억	39382	N	N	139	N	N
116	20240711	141118	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	9700	-320	5	-3.19	774808590	78450	218.12	10030	10140	9680	13020	7020	10020	9876.46	0.40	-36641	10540	10280	10150	9890	9760	10215	9825	49	3000	500	7010	10	1	9833208	954	12.22	1.47	12	0.80	794.00	6598.00	17910	20230725	-45.84	9680	20240711	0.21	15260	-36.44	20240312	9680	0.21	20240711	17910	-45.84	20230725	9680	0.21	20240711	1.86	N	302430	500	49 억	39382	N	N	139	N	N
117	20240711	131116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9810	-210	5	-2.10	569562380	57348	159.45	10030	10140	9790	13020	7020	10020	9931.69	0.40	-31373	10540	10280	10150	9890	9760	10215	9825	49	3000	500	7010	10	1	9833208	965	12.36	1.49	12	0.58	794.00	6598.00	17910	20230725	-45.23	9740	20240201	0.72	15260	-35.71	20240312	9740	0.72	20240201	17910	-45.23	20230725	9740	0.72	20240201	1.86	N	302430	500	49 억	39382	N	N	139	N	N
118	20240711	121114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9910	-110	5	-1.10	366922920	36781	102.27	10030	10140	9900	13020	7020	10020	9975.88	0.40	-20902	10540	10280	10150	9890	9760	10215	9825	49	3000	500	7010	10	1	9833208	974	12.48	1.50	12	0.37	794.00	6598.00	17910	20230725	-44.67	9740	20240201	1.75	15260	-35.06	20240312	9740	1.75	20240201	17910	-44.67	20230725	9740	1.75	20240201	1.86	N	302430	500	49 억	39382	N	N	139	N	N
119	20240711	111111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	9970	-50	5	-0.50	161279540	16073	44.69	10030	10140	9970	13020	7020	10020	10034.19	0.40	-6144	10540	10280	10150	9890	9760	10215	9825	49	3000	500	7010	10	1	9833208	980	12.56	1.51	12	0.16	794.00	6598.00	17910	20230725	-44.33	9740	20240201	2.36	15260	-34.67	20240312	9740	2.36	20240201	17910	-44.33	20230725	9740	2.36	20240201	1.86	N	302430	500	49 억	39382	N	N	139	N	N
120	20240711	101114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10100	80	2	0.80	29235710	2898	8.06	10030	10140	10030	13020	7020	10020	10088.24	0.40	94	10540	10280	10150	9890	9760	10215	9825	49	3000	500	7010	10	1	9833208	993	12.72	1.53	12	0.03	794.00	6598.00	17910	20230725	-43.61	9740	20240201	3.70	15260	-33.81	20240312	9740	3.70	20240201	17910	-43.61	20230725	9740	3.70	20240201	1.86	N	302430	500	49 억	39382	N	N	139	N	N
121	20240711	091111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10120	100	2	1.00	4065500	403	1.12	10030	10130	10030	13020	7020	10020	10088.09	0.40	13	10540	10280	10150	9890	9760	10215	9825	49	3000	500	7010	10	1	9833208	995	12.75	1.53	12	0.00	794.00	6598.00	17910	20230725	-43.50	9740	20240201	3.90	15260	-33.68	20240312	9740	3.90	20240201	17910	-43.50	20230725	9740	3.90	20240201	1.86	N	302430	500	49 억	39382	N	N	139	N	N
122	20240710	161106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10020	-310	5	-3.00	363511880	35966	208.89	10320	10410	10020	13420	7240	10330	10107.10	0.38	-4122	10630	10480	10300	10150	9970	10555	10225	49	3090	500	7230	10	1	9833208	985	12.62	1.52	12	0.37	794.00	6598.00	17910	20230725	-44.05	9740	20240201	2.87	15260	-34.34	20240312	9740	2.87	20240201	17910	-44.05	20230725	9740	2.87	20240201	1.84	N	302430	500	49 억	37663	N	N	139	N	N
123	20240710	151111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10090	-240	5	-2.32	309135550	30552	177.44	10320	10410	10060	13420	7240	10330	10118.34	0.38	-1954	10630	10480	10300	10150	9970	10555	10225	49	3090	500	7230	10	1	9833208	992	12.71	1.53	12	0.31	794.00	6598.00	17910	20230725	-43.66	9740	20240201	3.59	15260	-33.88	20240312	9740	3.59	20240201	17910	-43.66	20230725	9740	3.59	20240201	1.84	N	302430	500	49 억	37663	N	N	28	N	N
124	20240710	141111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10090	-240	5	-2.32	285145660	28174	163.63	10320	10410	10060	13420	7240	10330	10120.88	0.38	-1068	10630	10480	10300	10150	9970	10555	10225	49	3090	500	7230	10	1	9833208	992	12.71	1.53	12	0.29	794.00	6598.00	17910	20230725	-43.66	9740	20240201	3.59	15260	-33.88	20240312	9740	3.59	20240201	17910	-43.66	20230725	9740	3.59	20240201	1.84	N	302430	500	49 억	37663	N	N	28	N	N
125	20240710	131110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10090	-240	5	-2.32	258215000	25509	148.15	10320	10410	10060	13420	7240	10330	10122.51	0.38	-352	10630	10480	10300	10150	9970	10555	10225	49	3090	500	7230	10	1	9833208	992	12.71	1.53	12	0.26	794.00	6598.00	17910	20230725	-43.66	9740	20240201	3.59	15260	-33.88	20240312	9740	3.59	20240201	17910	-43.66	20230725	9740	3.59	20240201	1.84	N	302430	500	49 억	37663	N	N	28	N	N
126	20240710	121108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10090	-240	5	-2.32	235854130	23294	135.29	10320	10410	10060	13420	7240	10330	10125.10	0.38	276	10630	10480	10300	10150	9970	10555	10225	49	3090	500	7230	10	1	9833208	992	12.71	1.53	12	0.24	794.00	6598.00	17910	20230725	-43.66	9740	20240201	3.59	15260	-33.88	20240312	9740	3.59	20240201	17910	-43.66	20230725	9740	3.59	20240201	1.84	N	302430	500	49 억	37663	N	N	28	N	N
127	20240710	111109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10130	-200	5	-1.94	149568780	14757	85.71	10320	10410	10060	13420	7240	10330	10135.45	0.38	1504	10630	10480	10300	10150	9970	10555	10225	49	3090	500	7230	10	1	9833208	996	12.76	1.54	12	0.15	794.00	6598.00	17910	20230725	-43.44	9740	20240201	4.00	15260	-33.62	20240312	9740	4.00	20240201	17910	-43.44	20230725	9740	4.00	20240201	1.84	N	302430	500	49 억	37663	N	N	28	N	N
128	20240710	101105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10170	-160	5	-1.55	102569620	10118	58.76	10320	10410	10060	13420	7240	10330	10137.34	0.38	3726	10630	10480	10300	10150	9970	10555	10225	49	3090	500	7230	10	1	9833208	1000	12.81	1.54	12	0.10	794.00	6598.00	17910	20230725	-43.22	9740	20240201	4.41	15260	-33.36	20240312	9740	4.41	20240201	17910	-43.22	20230725	9740	4.41	20240201	1.84	N	302430	500	49 억	37663	N	N	28	N	N
129	20240710	091111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10280	-50	5	-0.48	7003740	679	3.94	10320	10410	10280	13420	7240	10330	10314.79	0.38	-127	10630	10480	10300	10150	9970	10555	10225	49	3090	500	7230	10	1	9833208	1011	12.95	1.56	12	0.01	794.00	6598.00	17910	20230725	-42.60	9740	20240201	5.54	15260	-32.63	20240312	9740	5.54	20240201	17910	-42.60	20230725	9740	5.54	20240201	1.84	N	302430	500	49 억	37663	N	N	28	N	N
130	20240709	161103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10330	90	2	0.88	176079940	17070	138.51	10120	10450	10120	13310	7170	10240	10315.17	0.36	3231	10480	10360	10180	10060	9880	10420	10120	49	3070	500	7160	10	1	9833208	1016	13.01	1.57	12	0.17	794.00	6598.00	17910	20230725	-42.32	9740	20240201	6.06	15260	-32.31	20240312	9740	6.06	20240201	17910	-42.32	20230725	9740	6.06	20240201	1.83	N	302430	500	49 억	35004	N	N	28	N	N
131	20240709	151109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10340	100	2	0.98	174158100	16884	137.00	10120	10450	10120	13310	7170	10240	10314.98	0.36	3274	10480	10360	10180	10060	9880	10420	10120	49	3070	500	7160	10	1	9833208	1017	13.02	1.57	12	0.17	794.00	6598.00	17910	20230725	-42.27	9740	20240201	6.16	15260	-32.24	20240312	9740	6.16	20240201	17910	-42.27	20230725	9740	6.16	20240201	1.83	N	302430	500	49 억	35004	N	N	136	N	N
132	20240709	141109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10390	150	2	1.46	156372410	15164	123.04	10120	10450	10120	13310	7170	10240	10312.08	0.36	3365	10480	10360	10180	10060	9880	10420	10120	49	3070	500	7160	10	1	9833208	1022	13.09	1.57	12	0.15	794.00	6598.00	17910	20230725	-41.99	9740	20240201	6.67	15260	-31.91	20240312	9740	6.67	20240201	17910	-41.99	20230725	9740	6.67	20240201	1.83	N	302430	500	49 억	35004	N	N	136	N	N
133	20240709	131112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10430	190	2	1.86	151916230	14736	119.57	10120	10450	10120	13310	7170	10240	10309.19	0.36	3585	10480	10360	10180	10060	9880	10420	10120	49	3070	500	7160	10	1	9833208	1026	13.14	1.58	12	0.15	794.00	6598.00	17910	20230725	-41.76	9740	20240201	7.08	15260	-31.65	20240312	9740	7.08	20240201	17910	-41.76	20230725	9740	7.08	20240201	1.83	N	302430	500	49 억	35004	N	N	136	N	N
134	20240709	121113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10450	210	2	2.05	135997430	13212	107.21	10120	10450	10120	13310	7170	10240	10293.48	0.36	3898	10480	10360	10180	10060	9880	10420	10120	49	3070	500	7160	10	1	9833208	1028	13.16	1.58	12	0.13	794.00	6598.00	17910	20230725	-41.65	9740	20240201	7.29	15260	-31.52	20240312	9740	7.29	20240201	17910	-41.65	20230725	9740	7.29	20240201	1.83	N	302430	500	49 억	35004	N	N	136	N	N
135	20240709	111114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10380	140	2	1.37	117829920	11466	93.04	10120	10410	10120	13310	7170	10240	10276.46	0.36	3584	10480	10360	10180	10060	9880	10420	10120	49	3070	500	7160	10	1	9833208	1021	13.07	1.57	12	0.12	794.00	6598.00	17910	20230725	-42.04	9740	20240201	6.57	15260	-31.98	20240312	9740	6.57	20240201	17910	-42.04	20230725	9740	6.57	20240201	1.83	N	302430	500	49 억	35004	N	N	136	N	N
136	20240709	101109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10400	160	2	1.56	99554980	9702	78.72	10120	10400	10120	13310	7170	10240	10261.28	0.36	3636	10480	10360	10180	10060	9880	10420	10120	49	3070	500	7160	10	1	9833208	1023	13.10	1.58	12	0.10	794.00	6598.00	17910	20230725	-41.93	9740	20240201	6.78	15260	-31.85	20240312	9740	6.78	20240201	17910	-41.93	20230725	9740	6.78	20240201	1.83	N	302430	500	49 억	35004	N	N	136	N	N
137	20240709	091106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10250	10	2	0.10	38842330	3818	30.98	10120	10290	10120	13310	7170	10240	10173.48	0.36	1127	10480	10360	10180	10060	9880	10420	10120	49	3070	500	7160	10	1	9833208	1008	12.91	1.55	12	0.04	794.00	6598.00	17910	20230725	-42.77	9740	20240201	5.24	15260	-32.83	20240312	9740	5.24	20240201	17910	-42.77	20230725	9740	5.24	20240201	1.83	N	302430	500	49 억	35004	N	N	136	N	N
138	20240708	161100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10240	100	2	0.99	124395730	12312	98.91	10100	10300	10000	13180	7100	10140	10103.53	0.34	1103	10426	10282	10146	10002	9866	10355	10075	49	3040	500	7090	10	1	9833208	1007	12.90	1.55	12	0.13	794.00	6598.00	17910	20230725	-42.83	9740	20240201	5.13	15260	-32.90	20240312	9740	5.13	20240201	17910	-42.83	20230725	9740	5.13	20240201	1.81	N	302430	500	49 억	33870	N	N	136	N	N
139	20240708	151102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10230	90	2	0.89	121535630	12032	96.66	10100	10300	10000	13180	7100	10140	10101.03	0.34	1228	10426	10282	10146	10002	9866	10355	10075	49	3040	500	7090	10	1	9833208	1006	12.88	1.55	12	0.12	794.00	6598.00	17910	20230725	-42.88	9740	20240201	5.03	15260	-32.96	20240312	9740	5.03	20240201	17910	-42.88	20230725	9740	5.03	20240201	1.81	N	302430	500	49 억	33870	N	N	56	N	N
140	20240708	141105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10260	120	2	1.18	114998430	11392	91.52	10100	10300	10000	13180	7100	10140	10094.67	0.34	1355	10426	10282	10146	10002	9866	10355	10075	49	3040	500	7090	10	1	9833208	1009	12.92	1.56	12	0.12	794.00	6598.00	17910	20230725	-42.71	9740	20240201	5.34	15260	-32.77	20240312	9740	5.34	20240201	17910	-42.71	20230725	9740	5.34	20240201	1.81	N	302430	500	49 억	33870	N	N	56	N	N
141	20240708	131100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10290	150	2	1.48	106009930	10511	84.44	10100	10300	10000	13180	7100	10140	10085.62	0.34	1737	10426	10282	10146	10002	9866	10355	10075	49	3040	500	7090	10	1	9833208	1012	12.96	1.56	12	0.11	794.00	6598.00	17910	20230725	-42.55	9740	20240201	5.65	15260	-32.57	20240312	9740	5.65	20240201	17910	-42.55	20230725	9740	5.65	20240201	1.81	N	302430	500	49 억	33870	N	N	56	N	N
142	20240708	121102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10250	110	2	1.08	94308840	9371	75.28	10100	10250	10000	13180	7100	10140	10063.90	0.34	1621	10426	10282	10146	10002	9866	10355	10075	49	3040	500	7090	10	1	9833208	1008	12.91	1.55	12	0.10	794.00	6598.00	17910	20230725	-42.77	9740	20240201	5.24	15260	-32.83	20240312	9740	5.24	20240201	17910	-42.77	20230725	9740	5.24	20240201	1.81	N	302430	500	49 억	33870	N	N	56	N	N
143	20240708	111059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10210	70	2	0.69	90708410	9019	72.45	10100	10210	10000	13180	7100	10140	10057.48	0.34	1736	10426	10282	10146	10002	9866	10355	10075	49	3040	500	7090	10	1	9833208	1004	12.86	1.55	12	0.09	794.00	6598.00	17910	20230725	-42.99	9740	20240201	4.83	15260	-33.09	20240312	9740	4.83	20240201	17910	-42.99	20230725	9740	4.83	20240201	1.81	N	302430	500	49 억	33870	N	N	56	N	N
144	20240708	101100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10110	-30	5	-0.30	71315050	7107	57.09	10100	10140	10000	13180	7100	10140	10034.48	0.34	536	10426	10282	10146	10002	9866	10355	10075	49	3040	500	7090	10	1	9833208	994	12.73	1.53	12	0.07	794.00	6598.00	17910	20230725	-43.55	9740	20240201	3.80	15260	-33.75	20240312	9740	3.80	20240201	17910	-43.55	20230725	9740	3.80	20240201	1.81	N	302430	500	49 억	33870	N	N	56	N	N
145	20240708	091059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10010	-130	5	-1.28	13682830	1362	10.94	10100	10100	10010	13180	7100	10140	10046.13	0.34	-114	10426	10282	10146	10002	9866	10355	10075	49	3040	500	7090	10	1	9833208	984	12.61	1.52	12	0.01	794.00	6598.00	17910	20230725	-44.11	9740	20240201	2.77	15260	-34.40	20240312	9740	2.77	20240201	17910	-44.11	20230725	9740	2.77	20240201	1.81	N	302430	500	49 억	33870	N	N	56	N	N
146	20240705	161054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10140	-10	5	-0.10	125460730	12408	41.35	10010	10290	10010	13190	7110	10150	10111.28	0.35	-361	10690	10420	10270	10000	9850	10345	9925	49	3040	500	7100	10	1	9833208	997	12.77	1.54	12	0.13	794.00	6598.00	17910	20230725	-43.38	9740	20240201	4.11	15260	-33.55	20240312	9740	4.11	20240201	17910	-43.38	20230725	9740	4.11	20240201	1.86	N	302430	500	49 억	34337	N	N	56	N	N
147	20240705	151057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10070	-80	5	-0.79	121287740	11994	39.97	10010	10290	10010	13190	7110	10150	10112.37	0.35	-299	10690	10420	10270	10000	9850	10345	9925	49	3040	500	7100	10	1	9833208	990	12.68	1.53	12	0.12	794.00	6598.00	17910	20230725	-43.77	9740	20240201	3.39	15260	-34.01	20240312	9740	3.39	20240201	17910	-43.77	20230725	9740	3.39	20240201	1.86	N	302430	500	49 억	34337	N	N	37	N	N
148	20240705	141059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10140	-10	5	-0.10	97681150	9648	32.15	10010	10290	10010	13190	7110	10150	10124.50	0.35	-646	10690	10420	10270	10000	9850	10345	9925	49	3040	500	7100	10	1	9833208	997	12.77	1.54	12	0.10	794.00	6598.00	17910	20230725	-43.38	9740	20240201	4.11	15260	-33.55	20240312	9740	4.11	20240201	17910	-43.38	20230725	9740	4.11	20240201	1.86	N	302430	500	49 억	34337	N	N	37	N	N
149	20240705	131057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10160	10	2	0.10	66991680	6610	22.03	10010	10290	10010	13190	7110	10150	10134.90	0.35	346	10690	10420	10270	10000	9850	10345	9925	49	3040	500	7100	10	1	9833208	999	12.80	1.54	12	0.07	794.00	6598.00	17910	20230725	-43.27	9740	20240201	4.31	15260	-33.42	20240312	9740	4.31	20240201	17910	-43.27	20230725	9740	4.31	20240201	1.86	N	302430	500	49 억	34337	N	N	37	N	N
150	20240705	121057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10140	-10	5	-0.10	58951230	5817	19.39	10010	10290	10010	13190	7110	10150	10134.30	0.35	584	10690	10420	10270	10000	9850	10345	9925	49	3040	500	7100	10	1	9833208	997	12.77	1.54	12	0.06	794.00	6598.00	17910	20230725	-43.38	9740	20240201	4.11	15260	-33.55	20240312	9740	4.11	20240201	17910	-43.38	20230725	9740	4.11	20240201	1.86	N	302430	500	49 억	34337	N	N	37	N	N
151	20240705	111054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10140	-10	5	-0.10	50274880	4963	16.54	10010	10290	10010	13190	7110	10150	10129.94	0.35	839	10690	10420	10270	10000	9850	10345	9925	49	3040	500	7100	10	1	9833208	997	12.77	1.54	12	0.05	794.00	6598.00	17910	20230725	-43.38	9740	20240201	4.11	15260	-33.55	20240312	9740	4.11	20240201	17910	-43.38	20230725	9740	4.11	20240201	1.86	N	302430	500	49 억	34337	N	N	37	N	N
152	20240705	101054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10120	-30	5	-0.30	43323100	4278	14.26	10010	10290	10010	13190	7110	10150	10126.95	0.35	1188	10690	10420	10270	10000	9850	10345	9925	49	3040	500	7100	10	1	9833208	995	12.75	1.53	12	0.04	794.00	6598.00	17910	20230725	-43.50	9740	20240201	3.90	15260	-33.68	20240312	9740	3.90	20240201	17910	-43.50	20230725	9740	3.90	20240201	1.86	N	302430	500	49 억	34337	N	N	37	N	N
153	20240705	091056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10120	-30	5	-0.30	13244150	1317	4.39	10010	10290	10010	13190	7110	10150	10056.30	0.35	110	10690	10420	10270	10000	9850	10345	9925	49	3040	500	7100	10	1	9833208	995	12.75	1.53	12	0.01	794.00	6598.00	17910	20230725	-43.50	9740	20240201	3.90	15260	-33.68	20240312	9740	3.90	20240201	17910	-43.50	20230725	9740	3.90	20240201	1.86	N	302430	500	49 억	34337	N	N	37	N	N
154	20240704	161050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10150	-190	5	-1.84	304037240	29804	123.71	10540	10540	10120	13440	7240	10340	10201.22	0.34	1399	10853	10596	10373	10116	9893	10725	10245	49	3100	500	7230	10	1	9833208	998	12.78	1.54	12	0.30	794.00	6598.00	17910	20230725	-43.33	9740	20240201	4.21	15260	-33.49	20240312	9740	4.21	20240201	17910	-43.33	20230725	9740	4.21	20240201	1.87	N	302430	500	49 억	33290	N	N	37	N	N
155	20240704	151054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10180	-160	5	-1.55	294513610	28867	119.82	10540	10540	10120	13440	7240	10340	10202.43	0.34	1396	10853	10596	10373	10116	9893	10725	10245	49	3100	500	7230	10	1	9833208	1001	12.82	1.54	12	0.29	794.00	6598.00	17910	20230725	-43.16	9740	20240201	4.52	15260	-33.29	20240312	9740	4.52	20240201	17910	-43.16	20230725	9740	4.52	20240201	1.87	N	302430	500	49 억	33290	N	N	222	N	N
156	20240704	141053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10190	-150	5	-1.45	202872360	19844	82.37	10540	10540	10170	13440	7240	10340	10223.36	0.34	765	10853	10596	10373	10116	9893	10725	10245	49	3100	500	7230	10	1	9833208	1002	12.83	1.54	12	0.20	794.00	6598.00	17910	20230725	-43.10	9740	20240201	4.62	15260	-33.22	20240312	9740	4.62	20240201	17910	-43.10	20230725	9740	4.62	20240201	1.87	N	302430	500	49 억	33290	N	N	222	N	N
157	20240704	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10210	-130	5	-1.26	151087360	14771	61.31	10540	10540	10170	13440	7240	10340	10228.65	0.34	375	10853	10596	10373	10116	9893	10725	10245	49	3100	500	7230	10	1	9833208	1004	12.86	1.55	12	0.15	794.00	6598.00	17910	20230725	-42.99	9740	20240201	4.83	15260	-33.09	20240312	9740	4.83	20240201	17910	-42.99	20230725	9740	4.83	20240201	1.87	N	302430	500	49 억	33290	N	N	222	N	N
158	20240704	121053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10270	-70	5	-0.68	131988110	12911	53.59	10540	10540	10170	13440	7240	10340	10222.92	0.34	160	10853	10596	10373	10116	9893	10725	10245	49	3100	500	7230	10	1	9833208	1010	12.93	1.56	12	0.13	794.00	6598.00	17910	20230725	-42.66	9740	20240201	5.44	15260	-32.70	20240312	9740	5.44	20240201	17910	-42.66	20230725	9740	5.44	20240201	1.87	N	302430	500	49 억	33290	N	N	222	N	N
159	20240704	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10220	-120	5	-1.16	104496600	10221	42.42	10540	10540	10170	13440	7240	10340	10223.72	0.34	-182	10853	10596	10373	10116	9893	10725	10245	49	3100	500	7230	10	1	9833208	1005	12.87	1.55	12	0.10	794.00	6598.00	17910	20230725	-42.94	9740	20240201	4.93	15260	-33.03	20240312	9740	4.93	20240201	17910	-42.94	20230725	9740	4.93	20240201	1.87	N	302430	500	49 억	33290	N	N	222	N	N
160	20240704	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10190	-150	5	-1.45	58412220	5707	23.69	10540	10540	10170	13440	7240	10340	10235.19	0.34	-1121	10853	10596	10373	10116	9893	10725	10245	49	3100	500	7230	10	1	9833208	1002	12.83	1.54	12	0.06	794.00	6598.00	17910	20230725	-43.10	9740	20240201	4.62	15260	-33.22	20240312	9740	4.62	20240201	17910	-43.10	20230725	9740	4.62	20240201	1.87	N	302430	500	49 억	33290	N	N	222	N	N
161	20240704	091053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10370	30	2	0.29	4930870	474	1.97	10540	10540	10360	13440	7240	10340	10402.68	0.34	-48	10853	10596	10373	10116	9893	10725	10245	49	3100	500	7230	10	1	9833208	1020	13.06	1.57	12	0.00	794.00	6598.00	17910	20230725	-42.10	9740	20240201	6.47	15260	-32.04	20240312	9740	6.47	20240201	17910	-42.10	20230725	9740	6.47	20240201	1.87	N	302430	500	49 억	33290	N	N	222	N	N
162	20240703	161047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10340	-50	5	-0.48	248644380	23949	101.00	10300	10630	10150	13500	7280	10390	10382.38	0.36	-826	11343	10866	10493	10016	9643	10680	9830	49	3110	500	7270	10	1	9833208	1017	13.02	1.57	12	0.24	794.00	6598.00	17910	20230725	-42.27	9740	20240201	6.16	15260	-32.24	20240312	9740	6.16	20240201	17910	-42.27	20230725	9740	6.16	20240201	1.88	N	302430	500	49 억	35275	N	N	222	N	N
163	20240703	151051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10380	-10	5	-0.10	243460290	23449	98.90	10300	10630	10150	13500	7280	10390	10382.54	0.36	-793	11343	10866	10493	10016	9643	10680	9830	49	3110	500	7270	10	1	9833208	1021	13.07	1.57	12	0.24	794.00	6598.00	17910	20230725	-42.04	9740	20240201	6.57	15260	-31.98	20240312	9740	6.57	20240201	17910	-42.04	20230725	9740	6.57	20240201	1.88	N	302430	500	49 억	35275	N	N	23	N	N
164	20240703	141051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10350	-40	5	-0.38	233189680	22457	94.71	10300	10630	10150	13500	7280	10390	10383.83	0.36	-790	11343	10866	10493	10016	9643	10680	9830	49	3110	500	7270	10	1	9833208	1018	13.04	1.57	12	0.23	794.00	6598.00	17910	20230725	-42.21	9740	20240201	6.26	15260	-32.18	20240312	9740	6.26	20240201	17910	-42.21	20230725	9740	6.26	20240201	1.88	N	302430	500	49 억	35275	N	N	23	N	N
165	20240703	131050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10250	-140	5	-1.35	209480730	20164	85.04	10300	10630	10150	13500	7280	10390	10388.85	0.36	-787	11343	10866	10493	10016	9643	10680	9830	49	3110	500	7270	10	1	9833208	1008	12.91	1.55	12	0.21	794.00	6598.00	17910	20230725	-42.77	9740	20240201	5.24	15260	-32.83	20240312	9740	5.24	20240201	17910	-42.77	20230725	9740	5.24	20240201	1.88	N	302430	500	49 억	35275	N	N	23	N	N
166	20240703	121049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10260	-130	5	-1.25	192211610	18483	77.95	10300	10630	10150	13500	7280	10390	10399.37	0.36	-1094	11343	10866	10493	10016	9643	10680	9830	49	3110	500	7270	10	1	9833208	1009	12.92	1.56	12	0.19	794.00	6598.00	17910	20230725	-42.71	9740	20240201	5.34	15260	-32.77	20240312	9740	5.34	20240201	17910	-42.71	20230725	9740	5.34	20240201	1.88	N	302430	500	49 억	35275	N	N	23	N	N
167	20240703	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10380	-10	5	-0.10	154757880	14855	62.65	10300	10630	10150	13500	7280	10390	10417.90	0.36	-138	11343	10866	10493	10016	9643	10680	9830	49	3110	500	7270	10	1	9833208	1021	13.07	1.57	12	0.15	794.00	6598.00	17910	20230725	-42.04	9740	20240201	6.57	15260	-31.98	20240312	9740	6.57	20240201	17910	-42.04	20230725	9740	6.57	20240201	1.88	N	302430	500	49 억	35275	N	N	23	N	N
168	20240703	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10460	70	2	0.67	123793850	11877	50.09	10300	10630	10150	13500	7280	10390	10422.99	0.36	-297	11343	10866	10493	10016	9643	10680	9830	49	3110	500	7270	10	1	9833208	1029	13.17	1.59	12	0.12	794.00	6598.00	17910	20230725	-41.60	9740	20240201	7.39	15260	-31.45	20240312	9740	7.39	20240201	17910	-41.60	20230725	9740	7.39	20240201	1.88	N	302430	500	49 억	35275	N	N	23	N	N
169	20240703	091048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10460	70	2	0.67	60679360	5893	24.85	10300	10530	10150	13500	7280	10390	10296.85	0.36	2210	11343	10866	10493	10016	9643	10680	9830	49	3110	500	7270	10	1	9833208	1029	13.17	1.59	12	0.06	794.00	6598.00	17910	20230725	-41.60	9740	20240201	7.39	15260	-31.45	20240312	9740	7.39	20240201	17910	-41.60	20230725	9740	7.39	20240201	1.88	N	302430	500	49 억	35275	N	N	23	N	N
170	20240702	161045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10390	-480	5	-4.42	250179870	23695	367.14	10910	10970	10120	14130	7610	10870	10558.45	0.42	-5218	11156	11012	10796	10652	10436	11085	10725	49	3260	500	7600	10	1	9833208	1022	13.09	1.57	12	0.24	794.00	6598.00	17910	20230725	-41.99	9740	20240201	6.67	15260	-31.91	20240312	9740	6.67	20240201	17910	-41.99	20230725	9740	6.67	20240201	1.92	N	302430	500	49 억	40869	N	N	23	N	N
171	20240702	151047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10520	-350	5	-3.22	228845340	21647	335.40	10910	10970	10120	14130	7610	10870	10571.69	0.42	-4998	11156	11012	10796	10652	10436	11085	10725	49	3260	500	7600	10	1	9833208	1034	13.25	1.59	12	0.22	794.00	6598.00	17910	20230725	-41.26	9740	20240201	8.01	15260	-31.06	20240312	9740	8.01	20240201	17910	-41.26	20230725	9740	8.01	20240201	1.92	N	302430	500	49 억	40869	N	N	16	N	N
172	20240702	141048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10610	-260	5	-2.39	198577310	18781	291.00	10910	10970	10120	14130	7610	10870	10573.31	0.42	-3131	11156	11012	10796	10652	10436	11085	10725	49	3260	500	7600	10	1	9833208	1043	13.36	1.61	12	0.19	794.00	6598.00	17910	20230725	-40.76	9740	20240201	8.93	15260	-30.47	20240312	9740	8.93	20240201	17910	-40.76	20230725	9740	8.93	20240201	1.92	N	302430	500	49 억	40869	N	N	16	N	N
173	20240702	131047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10630	-240	5	-2.21	178744250	16909	261.99	10910	10970	10120	14130	7610	10870	10570.95	0.42	-3047	11156	11012	10796	10652	10436	11085	10725	49	3260	500	7600	10	1	9833208	1045	13.39	1.61	12	0.17	794.00	6598.00	17910	20230725	-40.65	9740	20240201	9.14	15260	-30.34	20240312	9740	9.14	20240201	17910	-40.65	20230725	9740	9.14	20240201	1.92	N	302430	500	49 억	40869	N	N	16	N	N
174	20240702	121048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10620	-250	5	-2.30	155991570	14766	228.79	10910	10970	10120	14130	7610	10870	10564.24	0.42	-2274	11156	11012	10796	10652	10436	11085	10725	49	3260	500	7600	10	1	9833208	1044	13.38	1.61	12	0.15	794.00	6598.00	17910	20230725	-40.70	9740	20240201	9.03	15260	-30.41	20240312	9740	9.03	20240201	17910	-40.70	20230725	9740	9.03	20240201	1.92	N	302430	500	49 억	40869	N	N	16	N	N
175	20240702	111047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10590	-280	5	-2.58	147394830	13955	216.22	10910	10970	10120	14130	7610	10870	10562.15	0.42	-1842	11156	11012	10796	10652	10436	11085	10725	49	3260	500	7600	10	1	9833208	1041	13.34	1.61	12	0.14	794.00	6598.00	17910	20230725	-40.87	9740	20240201	8.73	15260	-30.60	20240312	9740	8.73	20240201	17910	-40.87	20230725	9740	8.73	20240201	1.92	N	302430	500	49 억	40869	N	N	16	N	N
176	20240702	101047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10640	-230	5	-2.12	112107140	10625	164.63	10910	10970	10120	14130	7610	10870	10551.26	0.42	-2615	11156	11012	10796	10652	10436	11085	10725	49	3260	500	7600	10	1	9833208	1046	13.40	1.61	12	0.11	794.00	6598.00	17910	20230725	-40.59	9740	20240201	9.24	15260	-30.28	20240312	9740	9.24	20240201	17910	-40.59	20230725	9740	9.24	20240201	1.92	N	302430	500	49 억	40869	N	N	16	N	N
177	20240702	091048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10890	20	2	0.18	4686690	430	6.66	10910	10970	10890	14130	7610	10870	10899.28	0.42	-210	11156	11012	10796	10652	10436	11085	10725	49	3260	500	7600	10	1	9833208	1071	13.72	1.65	12	0.00	794.00	6598.00	17910	20230725	-39.20	9740	20240201	11.81	15260	-28.64	20240312	9740	11.81	20240201	17910	-39.20	20230725	9740	11.81	20240201	1.92	N	302430	500	49 억	40869	N	N	16	N	N
178	20240701	161043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10870	300	2	2.84	69802060	6450	49.47	10720	10940	10580	13740	7400	10570	10822.02	0.42	822	11103	10836	10703	10436	10303	10770	10370	49	3170	500	7390	10	1	9833208	1069	13.69	1.65	12	0.07	794.00	6598.00	17910	20230725	-39.31	9740	20240201	11.60	15260	-28.77	20240312	9740	11.60	20240201	17910	-39.31	20230725	9740	11.60	20240201	1.93	N	302430	500	49 억	41328	N	N	16	N	N
179	20240701	151046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10840	270	2	2.55	65307270	6036	46.30	10720	10940	10580	13740	7400	10570	10819.63	0.42	1056	11103	10836	10703	10436	10303	10770	10370	49	3170	500	7390	10	1	9833208	1066	13.65	1.64	12	0.06	794.00	6598.00	17910	20230725	-39.48	9740	20240201	11.29	15260	-28.96	20240312	9740	11.29	20240201	17910	-39.48	20230725	9740	11.29	20240201	1.93	N	302430	500	49 억	41328	N	N	37	N	N
180	20240701	141044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10900	330	2	3.12	61912230	5723	43.90	10720	10940	10580	13740	7400	10570	10818.14	0.42	1180	11103	10836	10703	10436	10303	10770	10370	49	3170	500	7390	10	1	9833208	1072	13.73	1.65	12	0.06	794.00	6598.00	17910	20230725	-39.14	9740	20240201	11.91	15260	-28.57	20240312	9740	11.91	20240201	17910	-39.14	20230725	9740	11.91	20240201	1.93	N	302430	500	49 억	41328	N	N	37	N	N
181	20240701	131044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10900	330	2	3.12	46327400	4289	32.90	10720	10940	10580	13740	7400	10570	10801.45	0.42	1460	11103	10836	10703	10436	10303	10770	10370	49	3170	500	7390	10	1	9833208	1072	13.73	1.65	12	0.04	794.00	6598.00	17910	20230725	-39.14	9740	20240201	11.91	15260	-28.57	20240312	9740	11.91	20240201	17910	-39.14	20230725	9740	11.91	20240201	1.93	N	302430	500	49 억	41328	N	N	37	N	N
182	20240701	121045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10940	370	2	3.50	38532250	3574	27.41	10720	10940	10580	13740	7400	10570	10781.27	0.42	1213	11103	10836	10703	10436	10303	10770	10370	49	3170	500	7390	10	1	9833208	1076	13.78	1.66	12	0.04	794.00	6598.00	17910	20230725	-38.92	9740	20240201	12.32	15260	-28.31	20240312	9740	12.32	20240201	17910	-38.92	20230725	9740	12.32	20240201	1.93	N	302430	500	49 억	41328	N	N	37	N	N
183	20240701	111041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10870	300	2	2.84	27542270	2565	19.67	10720	10880	10580	13740	7400	10570	10737.73	0.42	1259	11103	10836	10703	10436	10303	10770	10370	49	3170	500	7390	10	1	9833208	1069	13.69	1.65	12	0.03	794.00	6598.00	17910	20230725	-39.31	9740	20240201	11.60	15260	-28.77	20240312	9740	11.60	20240201	17910	-39.31	20230725	9740	11.60	20240201	1.93	N	302430	500	49 억	41328	N	N	37	N	N
184	20240701	101040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10800	230	2	2.18	20117750	1880	14.42	10720	10800	10580	13740	7400	10570	10700.93	0.42	863	11103	10836	10703	10436	10303	10770	10370	49	3170	500	7390	10	1	9833208	1062	13.60	1.64	12	0.02	794.00	6598.00	17910	20230725	-39.70	9740	20240201	10.88	15260	-29.23	20240312	9740	10.88	20240201	17910	-39.70	20230725	9740	10.88	20240201	1.93	N	302430	500	49 억	41328	N	N	37	N	N
185	20240701	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	10720	150	2	1.42	1553670	145	1.11	10720	10740	10580	13740	7400	10570	10714.97	0.42	31	11103	10836	10703	10436	10303	10770	10370	49	3170	500	7390	10	1	9833208	1054	13.50	1.62	12	0.00	794.00	6598.00	17910	20230725	-40.15	9740	20240201	10.06	15260	-29.75	20240312	9740	10.06	20240201	17910	-40.15	20230725	9740	10.06	20240201	1.93	N	302430	500	49 억	41328	N	N	37	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History