KissMeData/382800/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161245	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4030	35	2	0.88	493339030	124231	61.43	3995	4050	3920	5190	2800	3995	3971.14	6.05	16372	4218	4106	4028	3916	3838	4067	3877	159	1195	500	2790	5	1	31631041	1275	6.85	1.32	12	0.39	588.00	3047.00	9875	20231011	-59.19	3920	20240731	2.81	7260	-44.49	20240110	3920	2.81	20240731	39500	-89.80	20231011	3920	2.81	20240731	5.75	N	382800	500	158 억	1913416	N	N	0	N	N
3	20240731	151304	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4020	25	2	0.63	463414805	116773	57.74	3995	4050	3920	5190	2800	3995	3968.51	6.05	13172	4218	4106	4028	3916	3838	4067	3877	159	1195	500	2790	5	1	31631041	1272	6.84	1.32	12	0.37	588.00	3047.00	9875	20231011	-59.29	3920	20240731	2.55	7260	-44.63	20240110	3920	2.55	20240731	39500	-89.82	20231011	3920	2.55	20240731	5.75	N	382800	500	158 억	1913416	N	N	0	N	N
4	20240731	141304	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3995	0	3	0.00	348632970	88186	43.61	3995	4000	3920	5190	2800	3995	3953.38	6.05	-5027	4218	4106	4028	3916	3838	4067	3877	159	1195	500	2790	5	1	31631041	1264	6.79	1.31	12	0.28	588.00	3047.00	9875	20231011	-59.54	3920	20240731	1.91	7260	-44.97	20240110	3920	1.91	20240731	39500	-89.89	20231011	3920	1.91	20240731	5.75	N	382800	500	158 억	1913416	N	N	0	N	N
5	20240731	131258	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3950	-45	5	-1.13	310764575	78670	38.90	3995	4000	3920	5190	2800	3995	3950.23	6.05	-4581	4218	4106	4028	3916	3838	4067	3877	159	1195	500	2790	5	1	31631041	1249	6.72	1.30	12	0.25	588.00	3047.00	9875	20231011	-60.00	3920	20240731	0.77	7260	-45.59	20240110	3920	0.77	20240731	39500	-90.00	20231011	3920	0.77	20240731	5.75	N	382800	500	158 억	1913416	N	N	0	N	N
6	20240731	121257	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3935	-60	5	-1.50	207840450	52665	26.04	3995	4000	3920	5190	2800	3995	3946.46	6.05	-6651	4218	4106	4028	3916	3838	4067	3877	159	1195	500	2790	5	1	31631041	1245	6.69	1.29	12	0.17	588.00	3047.00	9875	20231011	-60.15	3920	20240731	0.38	7260	-45.80	20240110	3920	0.38	20240731	39500	-90.04	20231011	3920	0.38	20240731	5.75	N	382800	500	158 억	1913416	N	N	0	N	N
7	20240731	111300	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3945	-50	5	-1.25	164790685	41715	20.63	3995	4000	3920	5190	2800	3995	3950.39	6.05	-8909	4218	4106	4028	3916	3838	4067	3877	159	1195	500	2790	5	1	31631041	1248	6.71	1.29	12	0.13	588.00	3047.00	9875	20231011	-60.05	3920	20240731	0.64	7260	-45.66	20240110	3920	0.64	20240731	39500	-90.01	20231011	3920	0.64	20240731	5.75	N	382800	500	158 억	1913416	N	N	0	N	N
8	20240731	101257	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3970	-25	5	-0.63	106847060	27071	13.39	3995	4000	3920	5190	2800	3995	3946.92	6.05	-672	4218	4106	4028	3916	3838	4067	3877	159	1195	500	2790	5	1	31631041	1256	6.75	1.30	12	0.09	588.00	3047.00	9875	20231011	-59.80	3920	20240731	1.28	7260	-45.32	20240110	3920	1.28	20240731	39500	-89.95	20231011	3920	1.28	20240731	5.75	N	382800	500	158 억	1913416	N	N	0	N	N
9	20240731	091255	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3925	-70	5	-1.75	41253340	10445	5.16	3995	4000	3920	5190	2800	3995	3949.58	6.05	-5778	4218	4106	4028	3916	3838	4067	3877	159	1195	500	2790	5	1	31631041	1242	6.68	1.29	12	0.03	588.00	3047.00	9875	20231011	-60.25	3920	20240731	0.13	7260	-45.94	20240110	3920	0.13	20240731	39500	-90.06	20231011	3920	0.13	20240731	5.75	N	382800	500	158 억	1913416	N	N	0	N	N
10	20240730	161224	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	-45	5	-1.11	814702890	202049	212.68	4000	4140	3950	5250	2830	4040	4032.21	6.31	-83990	4123	4081	4013	3971	3903	4102	3992	159	1210	500	2820	5	1	31631041	1264	6.79	1.31	12	0.64	588.00	3047.00	9875	20231011	-59.54	3920	20240726	1.91	7260	-44.97	20240110	3920	1.91	20240726	39500	-89.89	20231011	3920	1.91	20240726	5.70	N	382800	500	158 억	1997340	N	N	35	N	N
11	20240730	151251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3960	-80	5	-1.98	771415795	191161	201.22	4000	4140	3950	5250	2830	4040	4035.42	6.31	-81639	4123	4081	4013	3971	3903	4102	3992	159	1210	500	2820	5	1	31631041	1253	6.73	1.30	12	0.60	588.00	3047.00	9875	20231011	-59.90	3920	20240726	1.02	7260	-45.45	20240110	3920	1.02	20240726	39500	-89.97	20231011	3920	1.02	20240726	5.70	N	382800	500	158 억	1997340	N	N	35	N	N
12	20240730	141233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3975	-65	5	-1.61	645875740	159488	167.88	4000	4140	3975	5250	2830	4040	4049.68	6.31	-80367	4123	4081	4013	3971	3903	4102	3992	159	1210	500	2820	5	1	31631041	1257	6.76	1.30	12	0.50	588.00	3047.00	9875	20231011	-59.75	3920	20240726	1.40	7260	-45.25	20240110	3920	1.40	20240726	39500	-89.94	20231011	3920	1.40	20240726	5.70	N	382800	500	158 억	1997340	N	N	35	N	N
13	20240730	131240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4020	-20	5	-0.50	489106170	120240	126.56	4000	4140	4000	5250	2830	4040	4067.75	6.31	-59629	4123	4081	4013	3971	3903	4102	3992	159	1210	500	2820	5	1	31631041	1272	6.84	1.32	12	0.38	588.00	3047.00	9875	20231011	-59.29	3920	20240726	2.55	7260	-44.63	20240110	3920	2.55	20240726	39500	-89.82	20231011	3920	2.55	20240726	5.70	N	382800	500	158 억	1997340	N	N	35	N	N
14	20240730	121231	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4070	30	2	0.74	347034110	84989	89.46	4000	4140	4000	5250	2830	4040	4083.28	6.31	-51686	4123	4081	4013	3971	3903	4102	3992	159	1210	500	2820	5	1	31631041	1287	6.92	1.34	12	0.27	588.00	3047.00	9875	20231011	-58.78	3920	20240726	3.83	7260	-43.94	20240110	3920	3.83	20240726	39500	-89.70	20231011	3920	3.83	20240726	5.70	N	382800	500	158 억	1997340	N	N	35	N	N
15	20240730	111241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4045	5	2	0.12	330246915	80839	85.09	4000	4140	4000	5250	2830	4040	4085.24	6.31	-49734	4123	4081	4013	3971	3903	4102	3992	159	1210	500	2820	5	1	31631041	1279	6.88	1.33	12	0.26	588.00	3047.00	9875	20231011	-59.04	3920	20240726	3.19	7260	-44.28	20240110	3920	3.19	20240726	39500	-89.76	20231011	3920	3.19	20240726	5.70	N	382800	500	158 억	1997340	N	N	35	N	N
16	20240730	101249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4055	15	2	0.37	288441805	70504	74.21	4000	4140	4000	5250	2830	4040	4091.14	6.31	-44817	4123	4081	4013	3971	3903	4102	3992	159	1210	500	2820	5	1	31631041	1283	6.90	1.33	12	0.22	588.00	3047.00	9875	20231011	-58.94	3920	20240726	3.44	7260	-44.15	20240110	3920	3.44	20240726	39500	-89.73	20231011	3920	3.44	20240726	5.70	N	382800	500	158 억	1997340	N	N	35	N	N
17	20240730	091256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4015	-25	5	-0.62	16938970	4225	4.45	4000	4035	4000	5250	2830	4040	4009.22	6.31	-2142	4123	4081	4013	3971	3903	4102	3992	159	1210	500	2820	5	1	31631041	1270	6.83	1.32	12	0.01	588.00	3047.00	9875	20231011	-59.34	3920	20240726	2.42	7260	-44.70	20240110	3920	2.42	20240726	39500	-89.84	20231011	3920	2.42	20240726	5.70	N	382800	500	158 억	1997340	N	N	35	N	N
18	20240729	161222	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4040	95	2	2.41	380720905	94983	57.35	3945	4055	3945	5120	2765	3945	4008.31	6.22	30231	4128	4036	3978	3886	3828	4007	3857	159	1175	500	2760	5	1	31631041	1278	6.87	1.33	12	0.30	588.00	3047.00	9875	20231011	-59.09	3920	20240726	3.06	7260	-44.35	20240110	3920	3.06	20240726	39500	-89.77	20231011	3920	3.06	20240726	5.82	N	382800	500	158 억	1967176	N	N	35	N	N
19	20240729	151240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4025	80	2	2.03	363953635	90829	54.85	3945	4055	3945	5120	2765	3945	4007.02	6.22	30853	4128	4036	3978	3886	3828	4007	3857	159	1175	500	2760	5	1	31631041	1273	6.85	1.32	12	0.29	588.00	3047.00	9875	20231011	-59.24	3920	20240726	2.68	7260	-44.56	20240110	3920	2.68	20240726	39500	-89.81	20231011	3920	2.68	20240726	5.82	N	382800	500	158 억	1967176	N	N	60	N	N
20	20240729	141250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4010	65	2	1.65	331884150	82845	50.03	3945	4055	3945	5120	2765	3945	4006.09	6.22	27668	4128	4036	3978	3886	3828	4007	3857	159	1175	500	2760	5	1	31631041	1268	6.82	1.32	12	0.26	588.00	3047.00	9875	20231011	-59.39	3920	20240726	2.30	7260	-44.77	20240110	3920	2.30	20240726	39500	-89.85	20231011	3920	2.30	20240726	5.82	N	382800	500	158 억	1967176	N	N	60	N	N
21	20240729	131246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	55	2	1.39	321825415	80331	48.51	3945	4055	3945	5120	2765	3945	4006.24	6.22	27139	4128	4036	3978	3886	3828	4007	3857	159	1175	500	2760	5	1	31631041	1265	6.80	1.31	12	0.25	588.00	3047.00	9875	20231011	-59.49	3920	20240726	2.04	7260	-44.90	20240110	3920	2.04	20240726	39500	-89.87	20231011	3920	2.04	20240726	5.82	N	382800	500	158 억	1967176	N	N	60	N	N
22	20240729	121247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4005	60	2	1.52	301594355	75273	45.45	3945	4055	3945	5120	2765	3945	4006.67	6.22	25764	4128	4036	3978	3886	3828	4007	3857	159	1175	500	2760	5	1	31631041	1267	6.81	1.31	12	0.24	588.00	3047.00	9875	20231011	-59.44	3920	20240726	2.17	7260	-44.83	20240110	3920	2.17	20240726	39500	-89.86	20231011	3920	2.17	20240726	5.82	N	382800	500	158 억	1967176	N	N	60	N	N
23	20240729	111235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4010	65	2	1.65	274802525	68572	41.41	3945	4055	3945	5120	2765	3945	4007.50	6.22	29957	4128	4036	3978	3886	3828	4007	3857	159	1175	500	2760	5	1	31631041	1268	6.82	1.32	12	0.22	588.00	3047.00	9875	20231011	-59.39	3920	20240726	2.30	7260	-44.77	20240110	3920	2.30	20240726	39500	-89.85	20231011	3920	2.30	20240726	5.82	N	382800	500	158 억	1967176	N	N	60	N	N
24	20240729	101231	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4035	90	2	2.28	165764390	41535	25.08	3945	4035	3945	5120	2765	3945	3990.96	6.22	20348	4128	4036	3978	3886	3828	4007	3857	159	1175	500	2760	5	1	31631041	1276	6.86	1.32	12	0.13	588.00	3047.00	9875	20231011	-59.14	3920	20240726	2.93	7260	-44.42	20240110	3920	2.93	20240726	39500	-89.78	20231011	3920	2.93	20240726	5.82	N	382800	500	158 억	1967176	N	N	60	N	N
25	20240729	091228	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3955	10	2	0.25	11628155	2946	1.78	3945	3955	3945	5120	2765	3945	3947.10	6.22	1244	4128	4036	3978	3886	3828	4007	3857	159	1175	500	2760	5	1	31631041	1251	6.73	1.30	12	0.01	588.00	3047.00	9875	20231011	-59.95	3920	20240726	0.89	7260	-45.52	20240110	3920	0.89	20240726	39500	-89.99	20231011	3920	0.89	20240726	5.82	N	382800	500	158 억	1967176	N	N	60	N	N
26	20240726	161211	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3945	-65	5	-1.62	655364200	165035	65.10	4010	4070	3920	5210	2810	4010	3971.15	6.24	-6980	4140	4075	4010	3945	3880	4107	3977	159	1200	500	2800	5	1	31631041	1248	6.71	1.29	12	0.52	588.00	3047.00	9875	20231011	-60.05	3920	20240726	0.64	7260	-45.66	20240110	3920	0.64	20240726	39500	-90.01	20231011	3920	0.64	20240726	5.86	N	382800	500	158 억	1974809	N	N	60	N	N
27	20240726	151223	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3940	-70	5	-1.75	628008160	158085	62.36	4010	4070	3920	5210	2810	4010	3972.60	6.24	-6453	4140	4075	4010	3945	3880	4107	3977	159	1200	500	2800	5	1	31631041	1246	6.70	1.29	12	0.50	588.00	3047.00	9875	20231011	-60.10	3920	20240726	0.51	7260	-45.73	20240110	3920	0.51	20240726	39500	-90.03	20231011	3920	0.51	20240726	5.86	N	382800	500	158 억	1974809	N	N	50	N	N
28	20240726	141223	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3955	-55	5	-1.37	478173410	120027	47.35	4010	4070	3935	5210	2810	4010	3983.88	6.24	-3553	4140	4075	4010	3945	3880	4107	3977	159	1200	500	2800	5	1	31631041	1251	6.73	1.30	12	0.38	588.00	3047.00	9875	20231011	-59.95	3935	20240726	0.51	7260	-45.52	20240110	3935	0.51	20240726	39500	-89.99	20231011	3935	0.51	20240726	5.86	N	382800	500	158 억	1974809	N	N	50	N	N
29	20240726	131224	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3980	-30	5	-0.75	369471085	92553	36.51	4010	4070	3935	5210	2810	4010	3991.99	6.24	1853	4140	4075	4010	3945	3880	4107	3977	159	1200	500	2800	5	1	31631041	1259	6.77	1.31	12	0.29	588.00	3047.00	9875	20231011	-59.70	3935	20240726	1.14	7260	-45.18	20240110	3935	1.14	20240726	39500	-89.92	20231011	3935	1.14	20240726	5.86	N	382800	500	158 억	1974809	N	N	50	N	N
30	20240726	121229	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4015	5	2	0.12	327039340	81919	32.31	4010	4070	3935	5210	2810	4010	3992.23	6.24	4533	4140	4075	4010	3945	3880	4107	3977	159	1200	500	2800	5	1	31631041	1270	6.83	1.32	12	0.26	588.00	3047.00	9875	20231011	-59.34	3935	20240726	2.03	7260	-44.70	20240110	3935	2.03	20240726	39500	-89.84	20231011	3935	2.03	20240726	5.86	N	382800	500	158 억	1974809	N	N	50	N	N
31	20240726	111228	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4015	5	2	0.12	310782315	77864	30.71	4010	4070	3935	5210	2810	4010	3991.35	6.24	5020	4140	4075	4010	3945	3880	4107	3977	159	1200	500	2800	5	1	31631041	1270	6.83	1.32	12	0.25	588.00	3047.00	9875	20231011	-59.34	3935	20240726	2.03	7260	-44.70	20240110	3935	2.03	20240726	39500	-89.84	20231011	3935	2.03	20240726	5.86	N	382800	500	158 억	1974809	N	N	50	N	N
32	20240726	101221	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3995	-15	5	-0.37	227243995	57088	22.52	4010	4025	3935	5210	2810	4010	3980.59	6.24	-6798	4140	4075	4010	3945	3880	4107	3977	159	1200	500	2800	5	1	31631041	1264	6.79	1.31	12	0.18	588.00	3047.00	9875	20231011	-59.54	3935	20240726	1.52	7260	-44.97	20240110	3935	1.52	20240726	39500	-89.89	20231011	3935	1.52	20240726	5.86	N	382800	500	158 억	1974809	N	N	50	N	N
33	20240726	091221	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4015	5	2	0.12	34411305	8590	3.39	4010	4025	3980	5210	2810	4010	4005.97	6.24	-2000	4140	4075	4010	3945	3880	4107	3977	159	1200	500	2800	5	1	31631041	1270	6.83	1.32	12	0.03	588.00	3047.00	9875	20231011	-59.34	3945	20240725	1.77	7260	-44.70	20240110	3945	1.77	20240725	39500	-89.84	20231011	3945	1.77	20240725	5.86	N	382800	500	158 억	1974809	N	N	50	N	N
34	20240725	161218	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4010	-90	5	-2.20	1006994690	252788	182.04	3960	4075	3945	5330	2870	4100	3983.49	6.10	45131	4213	4156	4118	4061	4023	4185	4090	159	1230	500	2870	5	1	31631041	1268	6.82	1.32	12	0.80	588.00	3047.00	9875	20231011	-59.39	3945	20240725	1.65	7260	-44.77	20240110	3945	1.65	20240725	39500	-89.85	20231011	3945	1.65	20240725	5.94	N	382800	500	158 억	1929680	N	N	50	N	N
35	20240725	151232	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4005	-95	5	-2.32	977584135	245460	176.76	3960	4075	3945	5330	2870	4100	3982.66	6.10	48793	4213	4156	4118	4061	4023	4185	4090	159	1230	500	2870	5	1	31631041	1267	6.81	1.31	12	0.78	588.00	3047.00	9875	20231011	-59.44	3945	20240725	1.52	7260	-44.83	20240110	3945	1.52	20240725	39500	-89.86	20231011	3945	1.52	20240725	5.94	N	382800	500	158 억	1929680	N	N	106	N	N
36	20240725	141227	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4030	-70	5	-1.71	858356310	215789	155.40	3960	4075	3945	5330	2870	4100	3977.76	6.10	47782	4213	4156	4118	4061	4023	4185	4090	159	1230	500	2870	5	1	31631041	1275	6.85	1.32	12	0.68	588.00	3047.00	9875	20231011	-59.19	3945	20240725	2.15	7260	-44.49	20240110	3945	2.15	20240725	39500	-89.80	20231011	3945	2.15	20240725	5.94	N	382800	500	158 억	1929680	N	N	106	N	N
37	20240725	131219	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4010	-90	5	-2.20	831974640	209256	150.69	3960	4075	3945	5330	2870	4100	3975.87	6.10	46282	4213	4156	4118	4061	4023	4185	4090	159	1230	500	2870	5	1	31631041	1268	6.82	1.32	12	0.66	588.00	3047.00	9875	20231011	-59.39	3945	20240725	1.65	7260	-44.77	20240110	3945	1.65	20240725	39500	-89.85	20231011	3945	1.65	20240725	5.94	N	382800	500	158 억	1929680	N	N	106	N	N
38	20240725	121225	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4020	-80	5	-1.95	750409080	188954	136.07	3960	4075	3945	5330	2870	4100	3971.38	6.10	37882	4213	4156	4118	4061	4023	4185	4090	159	1230	500	2870	5	1	31631041	1272	6.84	1.32	12	0.60	588.00	3047.00	9875	20231011	-59.29	3945	20240725	1.90	7260	-44.63	20240110	3945	1.90	20240725	39500	-89.82	20231011	3945	1.90	20240725	5.94	N	382800	500	158 억	1929680	N	N	106	N	N
39	20240725	111224	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3955	-145	5	-3.54	592480570	149444	107.62	3960	4075	3945	5330	2870	4100	3964.57	6.10	19090	4213	4156	4118	4061	4023	4185	4090	159	1230	500	2870	5	1	31631041	1251	6.73	1.30	12	0.47	588.00	3047.00	9875	20231011	-59.95	3945	20240725	0.25	7260	-45.52	20240110	3945	0.25	20240725	39500	-89.99	20231011	3945	0.25	20240725	5.94	N	382800	500	158 억	1929680	N	N	106	N	N
40	20240725	101216	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3965	-135	5	-3.29	464273495	117043	84.29	3960	4075	3945	5330	2870	4100	3966.69	6.10	13945	4213	4156	4118	4061	4023	4185	4090	159	1230	500	2870	5	1	31631041	1254	6.74	1.30	12	0.37	588.00	3047.00	9875	20231011	-59.85	3945	20240725	0.51	7260	-45.39	20240110	3945	0.51	20240725	39500	-89.96	20231011	3945	0.51	20240725	5.94	N	382800	500	158 억	1929680	N	N	106	N	N
41	20240725	091211	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3965	-135	5	-3.29	236079705	59368	42.75	3960	4075	3960	5330	2870	4100	3976.55	6.10	8837	4213	4156	4118	4061	4023	4185	4090	159	1230	500	2870	5	1	31631041	1254	6.74	1.30	12	0.19	588.00	3047.00	9875	20231011	-59.85	3960	20240725	0.13	7260	-45.39	20240110	3960	0.13	20240725	39500	-89.96	20231011	3960	0.13	20240725	5.94	N	382800	500	158 억	1929680	N	N	106	N	N
42	20240724	161209	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4100	-30	5	-0.73	569091375	138205	67.27	4095	4175	4080	5360	2895	4130	4117.80	6.13	-8402	4310	4220	4165	4075	4020	4192	4047	159	1230	500	2890	5	1	31631041	1297	6.97	1.35	12	0.44	588.00	3047.00	9875	20231011	-58.48	4080	20240724	0.49	7260	-43.53	20240110	4080	0.49	20240724	39500	-89.62	20231011	4080	0.49	20240724	5.86	N	382800	500	158 억	1938080	N	N	106	N	N
43	20240724	151227	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4105	-25	5	-0.61	505742750	122764	59.75	4095	4175	4080	5360	2895	4130	4119.63	6.13	-7331	4310	4220	4165	4075	4020	4192	4047	159	1230	500	2890	5	1	31631041	1298	6.98	1.35	12	0.39	588.00	3047.00	9875	20231011	-58.43	4080	20240724	0.61	7260	-43.46	20240110	4080	0.61	20240724	39500	-89.61	20231011	4080	0.61	20240724	5.86	N	382800	500	158 억	1938080	N	N	0	N	N
44	20240724	141222	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4110	-20	5	-0.48	430307015	104386	50.81	4095	4175	4080	5360	2895	4130	4122.27	6.13	-4758	4310	4220	4165	4075	4020	4192	4047	159	1230	500	2890	5	1	31631041	1300	6.99	1.35	12	0.33	588.00	3047.00	9875	20231011	-58.38	4080	20240724	0.74	7260	-43.39	20240110	4080	0.74	20240724	39500	-89.59	20231011	4080	0.74	20240724	5.86	N	382800	500	158 억	1938080	N	N	0	N	N
45	20240724	131226	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4120	-10	5	-0.24	401077650	97281	47.35	4095	4175	4080	5360	2895	4130	4122.88	6.13	-2489	4310	4220	4165	4075	4020	4192	4047	159	1230	500	2890	5	1	31631041	1303	7.01	1.35	12	0.31	588.00	3047.00	9875	20231011	-58.28	4080	20240724	0.98	7260	-43.25	20240110	4080	0.98	20240724	39500	-89.57	20231011	4080	0.98	20240724	5.86	N	382800	500	158 억	1938080	N	N	0	N	N
46	20240724	121225	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4115	-15	5	-0.36	326402090	79153	38.53	4095	4175	4080	5360	2895	4130	4123.69	6.13	2498	4310	4220	4165	4075	4020	4192	4047	159	1230	500	2890	5	1	31631041	1302	7.00	1.35	12	0.25	588.00	3047.00	9875	20231011	-58.33	4080	20240724	0.86	7260	-43.32	20240110	4080	0.86	20240724	39500	-89.58	20231011	4080	0.86	20240724	5.86	N	382800	500	158 억	1938080	N	N	0	N	N
47	20240724	111223	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4110	-20	5	-0.48	249351100	60396	29.40	4095	4175	4080	5360	2895	4130	4128.60	6.13	-4978	4310	4220	4165	4075	4020	4192	4047	159	1230	500	2890	5	1	31631041	1300	6.99	1.35	12	0.19	588.00	3047.00	9875	20231011	-58.38	4080	20240724	0.74	7260	-43.39	20240110	4080	0.74	20240724	39500	-89.59	20231011	4080	0.74	20240724	5.86	N	382800	500	158 억	1938080	N	N	0	N	N
48	20240724	101249	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4165	35	2	0.85	142191230	34428	16.76	4095	4175	4080	5360	2895	4130	4130.10	6.13	530	4310	4220	4165	4075	4020	4192	4047	159	1230	500	2890	5	1	31631041	1317	7.08	1.37	12	0.11	588.00	3047.00	9875	20231011	-57.82	4080	20240724	2.08	7260	-42.63	20240110	4080	2.08	20240724	39500	-89.46	20231011	4080	2.08	20240724	5.86	N	382800	500	158 억	1938080	N	N	0	N	N
49	20240724	091211	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4130	0	3	0.00	55945260	13646	6.64	4095	4130	4080	5360	2895	4130	4099.76	6.13	981	4310	4220	4165	4075	4020	4192	4047	159	1230	500	2890	5	1	31631041	1306	7.02	1.36	12	0.04	588.00	3047.00	9875	20231011	-58.18	4080	20240724	1.23	7260	-43.11	20240110	4080	1.23	20240724	39500	-89.54	20231011	4080	1.23	20240724	5.86	N	382800	500	158 억	1938080	N	N	0	N	N
50	20240723	161202	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4130	-50	5	-1.20	852516275	205376	62.99	4180	4255	4110	5430	2930	4180	4151.06	6.13	400	4573	4376	4268	4071	3963	4322	4017	159	1250	500	2920	5	1	31631041	1306	7.02	1.36	12	0.65	588.00	3047.00	9875	20231011	-58.18	4110	20240723	0.49	7260	-43.11	20240110	4110	0.49	20240723	39500	-89.54	20231011	4110	0.49	20240723	6.01	N	382800	500	158 억	1937666	N	N	24	N	N
51	20240723	151231	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4125	-55	5	-1.32	779772440	187762	57.58	4180	4255	4110	5430	2930	4180	4152.98	6.13	7259	4573	4376	4268	4071	3963	4322	4017	159	1250	500	2920	5	1	31631041	1305	7.02	1.35	12	0.59	588.00	3047.00	9875	20231011	-58.23	4110	20240723	0.36	7260	-43.18	20240110	4110	0.36	20240723	39500	-89.56	20231011	4110	0.36	20240723	6.01	N	382800	500	158 억	1937666	N	N	24	N	N
52	20240723	141206	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4155	-25	5	-0.60	622508050	149640	45.89	4180	4255	4110	5430	2930	4180	4160.04	6.13	9220	4573	4376	4268	4071	3963	4322	4017	159	1250	500	2920	5	1	31631041	1314	7.07	1.36	12	0.47	588.00	3047.00	9875	20231011	-57.92	4110	20240723	1.09	7260	-42.77	20240110	4110	1.09	20240723	39500	-89.48	20231011	4110	1.09	20240723	6.01	N	382800	500	158 억	1937666	N	N	24	N	N
53	20240723	131202	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4160	-20	5	-0.48	559210330	134446	41.23	4180	4255	4110	5430	2930	4180	4159.37	6.13	16699	4573	4376	4268	4071	3963	4322	4017	159	1250	500	2920	5	1	31631041	1316	7.07	1.37	12	0.43	588.00	3047.00	9875	20231011	-57.87	4110	20240723	1.22	7260	-42.70	20240110	4110	1.22	20240723	39500	-89.47	20231011	4110	1.22	20240723	6.01	N	382800	500	158 억	1937666	N	N	24	N	N
54	20240723	121211	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4130	-50	5	-1.20	479441945	115205	35.33	4180	4255	4110	5430	2930	4180	4161.64	6.13	11556	4573	4376	4268	4071	3963	4322	4017	159	1250	500	2920	5	1	31631041	1306	7.02	1.36	12	0.36	588.00	3047.00	9875	20231011	-58.18	4110	20240723	0.49	7260	-43.11	20240110	4110	0.49	20240723	39500	-89.54	20231011	4110	0.49	20240723	6.01	N	382800	500	158 억	1937666	N	N	24	N	N
55	20240723	111209	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4160	-20	5	-0.48	445183285	106927	32.79	4180	4255	4110	5430	2930	4180	4163.43	6.13	8131	4573	4376	4268	4071	3963	4322	4017	159	1250	500	2920	5	1	31631041	1316	7.07	1.37	12	0.34	588.00	3047.00	9875	20231011	-57.87	4110	20240723	1.22	7260	-42.70	20240110	4110	1.22	20240723	39500	-89.47	20231011	4110	1.22	20240723	6.01	N	382800	500	158 억	1937666	N	N	24	N	N
56	20240723	101203	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4130	-50	5	-1.20	249420640	59607	18.28	4180	4255	4120	5430	2930	4180	4184.42	6.13	-10010	4573	4376	4268	4071	3963	4322	4017	159	1250	500	2920	5	1	31631041	1306	7.02	1.36	12	0.19	588.00	3047.00	9875	20231011	-58.18	4120	20240723	0.24	7260	-43.11	20240110	4120	0.24	20240723	39500	-89.54	20231011	4120	0.24	20240723	6.01	N	382800	500	158 억	1937666	N	N	24	N	N
57	20240723	091216	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4220	40	2	0.96	64101350	15237	4.67	4180	4230	4180	5430	2930	4180	4206.95	6.13	4890	4573	4376	4268	4071	3963	4322	4017	159	1250	500	2920	5	1	31631041	1335	7.18	1.38	12	0.05	588.00	3047.00	9875	20231011	-57.27	4160	20240722	1.44	7260	-41.87	20240110	4160	1.44	20240722	39500	-89.32	20231011	4160	1.44	20240722	6.01	N	382800	500	158 억	1937666	N	N	24	N	N
58	20240722	161155	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4180	-255	5	-5.75	1380131920	324769	68.47	4465	4465	4160	5760	3105	4435	4249.75	6.06	19447	4811	4622	4486	4297	4161	4555	4230	159	1325	500	3100	5	1	31631041	1322	7.11	1.37	12	1.03	588.00	3047.00	9875	20231011	-57.67	4160	20240722	0.48	7260	-42.42	20240110	4160	0.48	20240722	39500	-89.42	20231011	4160	0.48	20240722	6.12	N	382800	500	158 억	1918084	N	N	24	N	N
59	20240722	151208	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4185	-250	5	-5.64	1357616705	319383	67.33	4465	4465	4160	5760	3105	4435	4250.75	6.06	20860	4811	4622	4486	4297	4161	4555	4230	159	1325	500	3100	5	1	31631041	1324	7.12	1.37	12	1.01	588.00	3047.00	9875	20231011	-57.62	4160	20240722	0.60	7260	-42.36	20240110	4160	0.60	20240722	39500	-89.41	20231011	4160	0.60	20240722	6.12	N	382800	500	158 억	1918084	N	N	42	N	N
60	20240722	141215	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4190	-245	5	-5.52	1072498995	251081	52.93	4465	4465	4190	5760	3105	4435	4271.53	6.06	-6710	4811	4622	4486	4297	4161	4555	4230	159	1325	500	3100	5	1	31631041	1325	7.13	1.38	12	0.79	588.00	3047.00	9875	20231011	-57.57	4190	20240722	0.00	7260	-42.29	20240110	4190	0.00	20240722	39500	-89.39	20231011	4190	0.00	20240722	6.12	N	382800	500	158 억	1918084	N	N	42	N	N
61	20240722	131210	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4225	-210	5	-4.74	918579875	214505	45.22	4465	4465	4215	5760	3105	4435	4282.32	6.06	-3193	4811	4622	4486	4297	4161	4555	4230	159	1325	500	3100	5	1	31631041	1336	7.19	1.39	12	0.68	588.00	3047.00	9875	20231011	-57.22	4215	20240722	0.24	7260	-41.80	20240110	4215	0.24	20240722	39500	-89.30	20231011	4215	0.24	20240722	6.12	N	382800	500	158 억	1918084	N	N	42	N	N
62	20240722	121208	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4255	-180	5	-4.06	855620950	199701	42.10	4465	4465	4215	5760	3105	4435	4284.51	6.06	-374	4811	4622	4486	4297	4161	4555	4230	159	1325	500	3100	5	1	31631041	1346	7.24	1.40	12	0.63	588.00	3047.00	9875	20231011	-56.91	4215	20240722	0.95	7260	-41.39	20240110	4215	0.95	20240722	39500	-89.23	20231011	4215	0.95	20240722	6.12	N	382800	500	158 억	1918084	N	N	42	N	N
63	20240722	111206	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4245	-190	5	-4.28	793519045	185051	39.01	4465	4465	4215	5760	3105	4435	4288.11	6.06	-3233	4811	4622	4486	4297	4161	4555	4230	159	1325	500	3100	5	1	31631041	1343	7.22	1.39	12	0.59	588.00	3047.00	9875	20231011	-57.01	4215	20240722	0.71	7260	-41.53	20240110	4215	0.71	20240722	39500	-89.25	20231011	4215	0.71	20240722	6.12	N	382800	500	158 억	1918084	N	N	42	N	N
64	20240722	101205	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4290	-145	5	-3.27	587777455	136640	28.81	4465	4465	4250	5760	3105	4435	4301.65	6.06	-141	4811	4622	4486	4297	4161	4555	4230	159	1325	500	3100	5	1	31631041	1357	7.30	1.41	12	0.43	588.00	3047.00	9875	20231011	-56.56	4250	20240722	0.94	7260	-40.91	20240110	4250	0.94	20240722	39500	-89.14	20231011	4250	0.94	20240722	6.12	N	382800	500	158 억	1918084	N	N	42	N	N
65	20240722	091208	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4340	-95	5	-2.14	227646260	52721	11.11	4465	4465	4270	5760	3105	4435	4317.94	6.06	9294	4811	4622	4486	4297	4161	4555	4230	159	1325	500	3100	5	1	31631041	1373	7.38	1.42	12	0.17	588.00	3047.00	9875	20231011	-56.05	4270	20240722	1.64	7260	-40.22	20240110	4270	1.64	20240722	39500	-89.01	20231011	4270	1.64	20240722	6.12	N	382800	500	158 억	1918084	N	N	42	N	N
66	20240719	161135	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4435	-215	5	-4.62	2101231710	470139	101.30	4650	4675	4350	6040	3255	4650	4469.48	5.91	47833	5010	4830	4710	4530	4410	4770	4470	159	1390	500	3250	5	1	31631041	1403	7.54	1.46	12	1.49	588.00	3047.00	9875	20231011	-55.09	4350	20240719	1.95	7260	-38.91	20240110	4350	1.95	20240719	39500	-88.77	20231011	4350	1.95	20240719	6.31	N	382800	500	158 억	1870217	N	N	42	N	N
67	20240719	151147	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4450	-200	5	-4.30	1984329585	443871	95.64	4650	4675	4350	6040	3255	4650	4470.51	5.91	50339	5010	4830	4710	4530	4410	4770	4470	159	1390	500	3250	5	1	31631041	1408	7.57	1.46	12	1.40	588.00	3047.00	9875	20231011	-54.94	4350	20240719	2.30	7260	-38.71	20240110	4350	2.30	20240719	39500	-88.73	20231011	4350	2.30	20240719	6.31	N	382800	500	158 억	1870217	N	N	0	N	N
68	20240719	141150	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4450	-200	5	-4.30	1848929480	413517	89.10	4650	4675	4350	6040	3255	4650	4471.23	5.91	53027	5010	4830	4710	4530	4410	4770	4470	159	1390	500	3250	5	1	31631041	1408	7.57	1.46	12	1.31	588.00	3047.00	9875	20231011	-54.94	4350	20240719	2.30	7260	-38.71	20240110	4350	2.30	20240719	39500	-88.73	20231011	4350	2.30	20240719	6.31	N	382800	500	158 억	1870217	N	N	0	N	N
69	20240719	131141	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4420	-230	5	-4.95	1181397440	261802	56.41	4650	4675	4370	6040	3255	4650	4512.56	5.91	16295	5010	4830	4710	4530	4410	4770	4470	159	1390	500	3250	5	1	31631041	1398	7.52	1.45	12	0.83	588.00	3047.00	9875	20231011	-55.24	4370	20240719	1.14	7260	-39.12	20240110	4370	1.14	20240719	39500	-88.81	20231011	4370	1.14	20240719	6.31	N	382800	500	158 억	1870217	N	N	0	N	N
70	20240719	121140	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4475	-175	5	-3.76	829827370	182139	39.25	4650	4675	4460	6040	3255	4650	4556.01	5.91	12986	5010	4830	4710	4530	4410	4770	4470	159	1390	500	3250	5	1	31631041	1415	7.61	1.47	12	0.58	588.00	3047.00	9875	20231011	-54.68	4460	20240719	0.34	7260	-38.36	20240110	4460	0.34	20240719	39500	-88.67	20231011	4460	0.34	20240719	6.31	N	382800	500	158 억	1870217	N	N	0	N	N
71	20240719	111151	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4515	-135	5	-2.90	618671575	135080	29.11	4650	4675	4470	6040	3255	4650	4580.04	5.91	12370	5010	4830	4710	4530	4410	4770	4470	159	1390	500	3250	5	1	31631041	1428	7.68	1.48	12	0.43	588.00	3047.00	9875	20231011	-54.28	4470	20240719	1.01	7260	-37.81	20240110	4470	1.01	20240719	39500	-88.57	20231011	4470	1.01	20240719	6.31	N	382800	500	158 억	1870217	N	N	0	N	N
72	20240719	101137	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4640	-10	5	-0.22	201394585	43337	9.34	4650	4675	4625	6040	3255	4650	4647.17	5.91	-293	5010	4830	4710	4530	4410	4770	4470	159	1390	500	3250	5	1	31631041	1468	7.89	1.52	12	0.14	588.00	3047.00	9875	20231011	-53.01	4590	20240718	1.09	7260	-36.09	20240110	4590	1.09	20240718	39500	-88.25	20231011	4590	1.09	20240718	6.31	N	382800	500	158 억	1870217	N	N	0	N	N
73	20240719	091154	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4660	10	2	0.22	68143080	14624	3.15	4650	4670	4640	6040	3255	4650	4659.67	5.91	15	5010	4830	4710	4530	4410	4770	4470	159	1390	500	3250	5	1	31631041	1474	7.93	1.53	12	0.05	588.00	3047.00	9875	20231011	-52.81	4590	20240718	1.53	7260	-35.81	20240110	4590	1.53	20240718	39500	-88.20	20231011	4590	1.53	20240718	6.31	N	382800	500	158 억	1870217	N	N	0	N	N
74	20240718	161128	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4650	-260	5	-5.30	2175209705	463696	221.92	4890	4890	4590	6380	3440	4910	4691.06	5.92	-1151	5063	4986	4943	4866	4823	4965	4845	159	1470	500	3430	5	1	31631041	1471	7.91	1.53	12	1.47	588.00	3047.00	9875	20231011	-52.91	4590	20240718	1.31	7260	-35.95	20240110	4590	1.31	20240718	39500	-88.23	20231011	4590	1.31	20240718	6.28	N	382800	500	158 억	1871374	N	N	0	N	N
75	20240718	151140	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4610	-300	5	-6.11	1927927810	410399	196.41	4890	4890	4590	6380	3440	4910	4697.69	5.92	495	5063	4986	4943	4866	4823	4965	4845	159	1470	500	3430	5	1	31631041	1458	7.84	1.51	12	1.30	588.00	3047.00	9875	20231011	-53.32	4590	20240718	0.44	7260	-36.50	20240110	4590	0.44	20240718	39500	-88.33	20231011	4590	0.44	20240718	6.28	N	382800	500	158 억	1871374	N	N	0	N	N
76	20240718	141131	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4680	-230	5	-4.68	1489618265	315888	151.18	4890	4890	4680	6380	3440	4910	4715.65	5.92	-2270	5063	4986	4943	4866	4823	4965	4845	159	1470	500	3430	5	1	31631041	1480	7.96	1.54	12	1.00	588.00	3047.00	9875	20231011	-52.61	4680	20240718	0.00	7260	-35.54	20240110	4680	0.00	20240718	39500	-88.15	20231011	4680	0.00	20240718	6.28	N	382800	500	158 억	1871374	N	N	0	N	N
77	20240718	131132	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4725	-185	5	-3.77	1314375725	278547	133.31	4890	4890	4680	6380	3440	4910	4718.69	5.92	-2110	5063	4986	4943	4866	4823	4965	4845	159	1470	500	3430	5	1	31631041	1495	8.04	1.55	12	0.88	588.00	3047.00	9875	20231011	-52.15	4680	20240718	0.96	7260	-34.92	20240110	4680	0.96	20240718	39500	-88.04	20231011	4680	0.96	20240718	6.28	N	382800	500	158 억	1871374	N	N	0	N	N
78	20240718	121131	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4715	-195	5	-3.97	1136970665	240963	115.32	4890	4890	4680	6380	3440	4910	4718.45	5.92	-2369	5063	4986	4943	4866	4823	4965	4845	159	1470	500	3430	5	1	31631041	1491	8.02	1.55	12	0.76	588.00	3047.00	9875	20231011	-52.25	4680	20240718	0.75	7260	-35.06	20240110	4680	0.75	20240718	39500	-88.06	20231011	4680	0.75	20240718	6.28	N	382800	500	158 억	1871374	N	N	0	N	N
79	20240718	111139	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4700	-210	5	-4.28	1030871225	218400	104.52	4890	4890	4680	6380	3440	4910	4720.11	5.92	-2373	5063	4986	4943	4866	4823	4965	4845	159	1470	500	3430	5	1	31631041	1487	7.99	1.54	12	0.69	588.00	3047.00	9875	20231011	-52.41	4680	20240718	0.43	7260	-35.26	20240110	4680	0.43	20240718	39500	-88.10	20231011	4680	0.43	20240718	6.28	N	382800	500	158 억	1871374	N	N	0	N	N
80	20240718	101141	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4740	-170	5	-3.46	591508340	124946	59.80	4890	4890	4700	6380	3440	4910	4734.11	5.92	1276	5063	4986	4943	4866	4823	4965	4845	159	1470	500	3430	5	1	31631041	1499	8.06	1.56	12	0.40	588.00	3047.00	9875	20231011	-52.00	4700	20240718	0.85	7260	-34.71	20240110	4700	0.85	20240718	39500	-88.00	20231011	4700	0.85	20240718	6.28	N	382800	500	158 억	1871374	N	N	0	N	N
81	20240718	091143	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4735	-175	5	-3.56	201866360	42539	20.36	4890	4890	4700	6380	3440	4910	4745.44	5.92	-1303	5063	4986	4943	4866	4823	4965	4845	159	1470	500	3430	5	1	31631041	1498	8.05	1.55	12	0.13	588.00	3047.00	9875	20231011	-52.05	4700	20240718	0.74	7260	-34.78	20240110	4700	0.74	20240718	39500	-88.01	20231011	4700	0.74	20240718	6.28	N	382800	500	158 억	1871374	N	N	0	N	N
82	20240717	161230	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4910	-110	5	-2.19	1031208835	208775	123.63	4980	5020	4900	6520	3520	5020	4939.58	5.95	-9679	5080	5050	5000	4970	4920	5025	4945	159	1500	500	3510	5	1	31631041	1553	8.35	1.61	12	0.66	588.00	3047.00	9875	20231011	-50.28	4900	20240717	0.20	7260	-32.37	20240110	4900	0.20	20240717	39500	-87.57	20231011	4900	0.20	20240717	6.26	N	382800	500	158 억	1881061	N	N	0	N	N
83	20240717	151236	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4910	-110	5	-2.19	936147825	189405	112.16	4980	5020	4900	6520	3520	5020	4942.57	5.95	-6376	5080	5050	5000	4970	4920	5025	4945	159	1500	500	3510	5	1	31631041	1553	8.35	1.61	12	0.60	588.00	3047.00	9875	20231011	-50.28	4900	20240717	0.20	7260	-32.37	20240110	4900	0.20	20240717	39500	-87.57	20231011	4900	0.20	20240717	6.26	N	382800	500	158 억	1881061	N	N	0	N	N
84	20240717	141234	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4910	-110	5	-2.19	778830760	157332	93.16	4980	5020	4905	6520	3520	5020	4950.24	5.95	-4484	5080	5050	5000	4970	4920	5025	4945	159	1500	500	3510	5	1	31631041	1553	8.35	1.61	12	0.50	588.00	3047.00	9875	20231011	-50.28	4905	20240717	0.10	7260	-32.37	20240110	4905	0.10	20240717	39500	-87.57	20231011	4905	0.10	20240717	6.26	N	382800	500	158 억	1881061	N	N	0	N	N
85	20240717	131231	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4930	-90	5	-1.79	575672675	116018	68.70	4980	5020	4920	6520	3520	5020	4961.93	5.95	-5877	5080	5050	5000	4970	4920	5025	4945	159	1500	500	3510	5	1	31631041	1559	8.38	1.62	12	0.37	588.00	3047.00	9875	20231011	-50.08	4920	20240717	0.20	7260	-32.09	20240110	4920	0.20	20240717	39500	-87.52	20231011	4920	0.20	20240717	6.26	N	382800	500	158 억	1881061	N	N	0	N	N
86	20240717	121233	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4955	-65	5	-1.29	385552785	77526	45.91	4980	5020	4955	6520	3520	5020	4973.21	5.95	-6352	5080	5050	5000	4970	4920	5025	4945	159	1500	500	3510	5	1	31631041	1567	8.43	1.63	12	0.25	588.00	3047.00	9875	20231011	-49.82	4920	20240607	0.71	7260	-31.75	20240110	4920	0.71	20240607	39500	-87.46	20231011	4920	0.71	20240607	6.26	N	382800	500	158 억	1881061	N	N	0	N	N
87	20240717	111235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4965	-55	5	-1.10	305679640	61425	36.37	4980	5020	4960	6520	3520	5020	4976.47	5.95	-5822	5080	5050	5000	4970	4920	5025	4945	159	1500	500	3510	5	1	31631041	1570	8.44	1.63	12	0.19	588.00	3047.00	9875	20231011	-49.72	4920	20240607	0.91	7260	-31.61	20240110	4920	0.91	20240607	39500	-87.43	20231011	4920	0.91	20240607	6.26	N	382800	500	158 억	1881061	N	N	0	N	N
88	20240717	101238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4975	-45	5	-0.90	215841835	43331	25.66	4980	5020	4965	6520	3520	5020	4981.23	5.95	-4040	5080	5050	5000	4970	4920	5025	4945	159	1500	500	3510	5	1	31631041	1574	8.46	1.63	12	0.14	588.00	3047.00	9875	20231011	-49.62	4920	20240607	1.12	7260	-31.47	20240110	4920	1.12	20240607	39500	-87.41	20231011	4920	1.12	20240607	6.26	N	382800	500	158 억	1881061	N	N	0	N	N
89	20240717	091013	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4970	-50	5	-1.00	61538175	12356	7.32	4980	5020	4970	6520	3520	5020	4980.43	5.95	2144	5080	5050	5000	4970	4920	5025	4945	159	1500	500	3510	5	1	31631041	1572	8.45	1.63	12	0.04	588.00	3047.00	9875	20231011	-49.67	4920	20240607	1.02	7260	-31.54	20240110	4920	1.02	20240607	39500	-87.42	20231011	4920	1.02	20240607	6.26	N	382800	500	158 억	1881061	N	N	0	N	N
90	20240716	161235	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	-10	5	-0.20	839358220	168427	156.98	5030	5030	4950	6530	3530	5030	4983.51	5.96	-4527	5066	5047	5021	5002	4976	5057	5012	159	1500	500	3520	10	1	31631041	1588	8.54	1.65	12	0.53	588.00	3047.00	9875	20231011	-49.16	4920	20240607	2.03	7260	-30.85	20240110	4920	2.03	20240607	39500	-87.29	20231011	4920	2.03	20240607	6.26	N	382800	500	158 억	1885521	N	N	25	N	N
91	20240716	151249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4990	-40	5	-0.80	795372740	159663	148.81	5030	5030	4950	6530	3530	5030	4981.57	5.96	-2708	5066	5047	5021	5002	4976	5057	5012	159	1500	500	3520	5	1	31631041	1578	8.49	1.64	12	0.50	588.00	3047.00	9875	20231011	-49.47	4920	20240607	1.42	7260	-31.27	20240110	4920	1.42	20240607	39500	-87.37	20231011	4920	1.42	20240607	6.26	N	382800	500	158 억	1885521	N	N	25	N	N
92	20240716	141243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	-30	5	-0.60	764066665	153404	142.98	5030	5030	4950	6530	3530	5030	4980.75	5.96	-3705	5066	5047	5021	5002	4976	5057	5012	159	1500	500	3520	10	1	31631041	1582	8.50	1.64	12	0.48	588.00	3047.00	9875	20231011	-49.37	4920	20240607	1.63	7260	-31.13	20240110	4920	1.63	20240607	39500	-87.34	20231011	4920	1.63	20240607	6.26	N	382800	500	158 억	1885521	N	N	25	N	N
93	20240716	131245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4970	-60	5	-1.19	687749830	138101	128.72	5030	5030	4950	6530	3530	5030	4980.05	5.96	-3858	5066	5047	5021	5002	4976	5057	5012	159	1500	500	3520	5	1	31631041	1572	8.45	1.63	12	0.44	588.00	3047.00	9875	20231011	-49.67	4920	20240607	1.02	7260	-31.54	20240110	4920	1.02	20240607	39500	-87.42	20231011	4920	1.02	20240607	6.26	N	382800	500	158 억	1885521	N	N	25	N	N
94	20240716	121240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4975	-55	5	-1.09	605010760	121441	113.19	5030	5030	4950	6530	3530	5030	4981.93	5.96	-4076	5066	5047	5021	5002	4976	5057	5012	159	1500	500	3520	5	1	31631041	1574	8.46	1.63	12	0.38	588.00	3047.00	9875	20231011	-49.62	4920	20240607	1.12	7260	-31.47	20240110	4920	1.12	20240607	39500	-87.41	20231011	4920	1.12	20240607	6.26	N	382800	500	158 억	1885521	N	N	25	N	N
95	20240716	111243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4965	-65	5	-1.29	417284700	83581	77.90	5030	5030	4950	6530	3530	5030	4992.58	5.96	-9030	5066	5047	5021	5002	4976	5057	5012	159	1500	500	3520	5	1	31631041	1570	8.44	1.63	12	0.26	588.00	3047.00	9875	20231011	-49.72	4920	20240607	0.91	7260	-31.61	20240110	4920	0.91	20240607	39500	-87.43	20231011	4920	0.91	20240607	6.26	N	382800	500	158 억	1885521	N	N	25	N	N
96	20240716	101242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	-10	5	-0.20	197036090	39333	36.66	5030	5030	4995	6530	3530	5030	5009.43	5.96	-10642	5066	5047	5021	5002	4976	5057	5012	159	1500	500	3520	10	1	31631041	1588	8.54	1.65	12	0.12	588.00	3047.00	9875	20231011	-49.16	4920	20240607	2.03	7260	-30.85	20240110	4920	2.03	20240607	39500	-87.29	20231011	4920	2.03	20240607	6.26	N	382800	500	158 억	1885521	N	N	25	N	N
97	20240716	091241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	-20	5	-0.40	32760070	6535	6.09	5030	5030	5000	6530	3530	5030	5013.02	5.96	676	5066	5047	5021	5002	4976	5057	5012	159	1500	500	3520	10	1	31631041	1585	8.52	1.64	12	0.02	588.00	3047.00	9875	20231011	-49.27	4920	20240607	1.83	7260	-30.99	20240110	4920	1.83	20240607	39500	-87.32	20231011	4920	1.83	20240607	6.26	N	382800	500	158 억	1885521	N	N	25	N	N
98	20240715	161222	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	10	2	0.20	536218225	106979	32.63	5020	5040	4995	6520	3520	5020	5012.37	6.02	-19813	5276	5147	5041	4912	4806	5095	4860	159	1500	500	3510	10	1	31631041	1591	8.55	1.65	12	0.34	588.00	3047.00	9875	20231011	-49.06	4920	20240607	2.24	7260	-30.72	20240110	4920	2.24	20240607	39500	-87.27	20231011	4920	2.24	20240607	6.25	N	382800	500	158 억	1905386	N	N	25	N	N
99	20240715	151230	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	0	3	0.00	521596065	104072	31.75	5020	5040	4995	6520	3520	5020	5011.88	6.02	-19756	5276	5147	5041	4912	4806	5095	4860	159	1500	500	3510	10	1	31631041	1588	8.54	1.65	12	0.33	588.00	3047.00	9875	20231011	-49.16	4920	20240607	2.03	7260	-30.85	20240110	4920	2.03	20240607	39500	-87.29	20231011	4920	2.03	20240607	6.25	N	382800	500	158 억	1905386	N	N	40	N	N
100	20240715	141227	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	10	2	0.20	473499705	94497	28.83	5020	5040	4995	6520	3520	5020	5010.74	6.02	-19933	5276	5147	5041	4912	4806	5095	4860	159	1500	500	3510	10	1	31631041	1591	8.55	1.65	12	0.30	588.00	3047.00	9875	20231011	-49.06	4920	20240607	2.24	7260	-30.72	20240110	4920	2.24	20240607	39500	-87.27	20231011	4920	2.24	20240607	6.25	N	382800	500	158 억	1905386	N	N	40	N	N
101	20240715	131230	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	-10	5	-0.20	396249345	79074	24.12	5020	5040	4995	6520	3520	5020	5011.12	6.02	-20044	5276	5147	5041	4912	4806	5095	4860	159	1500	500	3510	10	1	31631041	1585	8.52	1.64	12	0.25	588.00	3047.00	9875	20231011	-49.27	4920	20240607	1.83	7260	-30.99	20240110	4920	1.83	20240607	39500	-87.32	20231011	4920	1.83	20240607	6.25	N	382800	500	158 억	1905386	N	N	40	N	N
102	20240715	121227	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	10	2	0.20	341452955	68160	20.79	5020	5040	4995	6520	3520	5020	5009.58	6.02	-20158	5276	5147	5041	4912	4806	5095	4860	159	1500	500	3510	10	1	31631041	1591	8.55	1.65	12	0.22	588.00	3047.00	9875	20231011	-49.06	4920	20240607	2.24	7260	-30.72	20240110	4920	2.24	20240607	39500	-87.27	20231011	4920	2.24	20240607	6.25	N	382800	500	158 억	1905386	N	N	40	N	N
103	20240715	111228	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	-10	5	-0.20	292224495	58346	17.80	5020	5040	4995	6520	3520	5020	5008.48	6.02	-20309	5276	5147	5041	4912	4806	5095	4860	159	1500	500	3510	10	1	31631041	1585	8.52	1.64	12	0.18	588.00	3047.00	9875	20231011	-49.27	4920	20240607	1.83	7260	-30.99	20240110	4920	1.83	20240607	39500	-87.32	20231011	4920	1.83	20240607	6.25	N	382800	500	158 억	1905386	N	N	40	N	N
104	20240715	101226	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	0	3	0.00	128626030	25642	7.82	5020	5040	5000	6520	3520	5020	5016.22	6.02	-1858	5276	5147	5041	4912	4806	5095	4860	159	1500	500	3510	10	1	31631041	1588	8.54	1.65	12	0.08	588.00	3047.00	9875	20231011	-49.16	4920	20240607	2.03	7260	-30.85	20240110	4920	2.03	20240607	39500	-87.29	20231011	4920	2.03	20240607	6.25	N	382800	500	158 억	1905386	N	N	40	N	N
105	20240715	091228	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	-10	5	-0.20	46504980	9273	2.83	5020	5040	5000	6520	3520	5020	5015.10	6.02	-2633	5276	5147	5041	4912	4806	5095	4860	159	1500	500	3510	10	1	31631041	1585	8.52	1.64	12	0.03	588.00	3047.00	9875	20231011	-49.27	4920	20240607	1.83	7260	-30.99	20240110	4920	1.83	20240607	39500	-87.32	20231011	4920	1.83	20240607	6.25	N	382800	500	158 억	1905386	N	N	40	N	N
106	20240712	161218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	-150	5	-2.90	1645105430	327749	220.23	5090	5170	4935	6720	3620	5170	5019.41	5.93	24367	5283	5226	5183	5126	5083	5205	5105	159	1550	500	3610	10	1	31631041	1588	8.54	1.65	12	1.04	588.00	3047.00	9875	20231011	-49.16	4920	20240607	2.03	7260	-30.85	20240110	4920	2.03	20240607	39500	-87.29	20231011	4920	2.03	20240607	6.26	N	382800	500	158 억	1876247	N	N	40	N	N
107	20240712	151226	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	-140	5	-2.71	1609328600	320621	215.44	5090	5170	4935	6720	3620	5170	5019.41	5.93	26039	5283	5226	5183	5126	5083	5205	5105	159	1550	500	3610	10	1	31631041	1591	8.55	1.65	12	1.01	588.00	3047.00	9875	20231011	-49.06	4920	20240607	2.24	7260	-30.72	20240110	4920	2.24	20240607	39500	-87.27	20231011	4920	2.24	20240607	6.26	N	382800	500	158 억	1876247	N	N	0	N	N
108	20240712	141229	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	-140	5	-2.71	1520262140	302890	203.53	5090	5170	4935	6720	3620	5170	5019.19	5.93	30908	5283	5226	5183	5126	5083	5205	5105	159	1550	500	3610	10	1	31631041	1591	8.55	1.65	12	0.96	588.00	3047.00	9875	20231011	-49.06	4920	20240607	2.24	7260	-30.72	20240110	4920	2.24	20240607	39500	-87.27	20231011	4920	2.24	20240607	6.26	N	382800	500	158 억	1876247	N	N	0	N	N
109	20240712	131223	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	-170	5	-3.29	1445844140	288066	193.57	5090	5170	4935	6720	3620	5170	5019.14	5.93	34825	5283	5226	5183	5126	5083	5205	5105	159	1550	500	3610	10	1	31631041	1582	8.50	1.64	12	0.91	588.00	3047.00	9875	20231011	-49.37	4920	20240607	1.63	7260	-31.13	20240110	4920	1.63	20240607	39500	-87.34	20231011	4920	1.63	20240607	6.26	N	382800	500	158 억	1876247	N	N	0	N	N
110	20240712	121224	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4995	-175	5	-3.38	1161381470	231321	155.44	5090	5170	4935	6720	3620	5170	5020.65	5.93	39638	5283	5226	5183	5126	5083	5205	5105	159	1550	500	3610	5	1	31631041	1580	8.49	1.64	12	0.73	588.00	3047.00	9875	20231011	-49.42	4920	20240607	1.52	7260	-31.20	20240110	4920	1.52	20240607	39500	-87.35	20231011	4920	1.52	20240607	6.26	N	382800	500	158 억	1876247	N	N	0	N	N
111	20240712	111221	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	-70	5	-1.35	261534200	51318	34.48	5090	5170	5070	6720	3620	5170	5096.34	5.93	4506	5283	5226	5183	5126	5083	5205	5105	159	1550	500	3610	10	1	31631041	1613	8.67	1.67	12	0.16	588.00	3047.00	9875	20231011	-48.35	4920	20240607	3.66	7260	-29.75	20240110	4920	3.66	20240607	39500	-87.09	20231011	4920	3.66	20240607	6.26	N	382800	500	158 억	1876247	N	N	0	N	N
112	20240712	101222	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	-70	5	-1.35	133591920	26156	17.58	5090	5170	5090	6720	3620	5170	5107.51	5.93	4675	5283	5226	5183	5126	5083	5205	5105	159	1550	500	3610	10	1	31631041	1613	8.67	1.67	12	0.08	588.00	3047.00	9875	20231011	-48.35	4920	20240607	3.66	7260	-29.75	20240110	4920	3.66	20240607	39500	-87.09	20231011	4920	3.66	20240607	6.26	N	382800	500	158 억	1876247	N	N	0	N	N
113	20240712	091219	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	-60	5	-1.16	35240100	6910	4.64	5090	5170	5090	6720	3620	5170	5099.87	5.93	2066	5283	5226	5183	5126	5083	5205	5105	159	1550	500	3610	10	1	31631041	1616	8.69	1.68	12	0.02	588.00	3047.00	9875	20231011	-48.25	4920	20240607	3.86	7260	-29.61	20240110	4920	3.86	20240607	39500	-87.06	20231011	4920	3.86	20240607	6.26	N	382800	500	158 억	1876247	N	N	0	N	N
114	20240711	161213	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	-20	5	-0.39	769963820	148430	120.89	5230	5240	5140	6740	3640	5190	5187.39	5.91	653	5263	5226	5153	5116	5043	5245	5135	159	1550	500	3630	10	1	31631041	1635	8.79	1.70	12	0.47	588.00	3047.00	9875	20231011	-47.65	4920	20240607	5.08	7260	-28.79	20240110	4920	5.08	20240607	39500	-86.91	20231011	4920	5.08	20240607	6.24	N	382800	500	158 억	1870398	N	N	79	N	N
115	20240711	151221	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5150	-40	5	-0.77	761901190	146865	119.62	5230	5240	5140	6740	3640	5190	5187.76	5.91	1470	5263	5226	5153	5116	5043	5245	5135	159	1550	500	3630	10	1	31631041	1629	8.76	1.69	12	0.46	588.00	3047.00	9875	20231011	-47.85	4920	20240607	4.67	7260	-29.06	20240110	4920	4.67	20240607	39500	-86.96	20231011	4920	4.67	20240607	6.24	N	382800	500	158 억	1870398	N	N	79	N	N
116	20240711	141222	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	-30	5	-0.58	702079950	135264	110.17	5230	5240	5140	6740	3640	5190	5190.44	5.91	5572	5263	5226	5153	5116	5043	5245	5135	159	1550	500	3630	10	1	31631041	1632	8.78	1.69	12	0.43	588.00	3047.00	9875	20231011	-47.75	4920	20240607	4.88	7260	-28.93	20240110	4920	4.88	20240607	39500	-86.94	20231011	4920	4.88	20240607	6.24	N	382800	500	158 억	1870398	N	N	79	N	N
117	20240711	131220	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	10	2	0.19	528172190	101556	82.72	5230	5240	5160	6740	3640	5190	5200.81	5.91	1874	5263	5226	5153	5116	5043	5245	5135	159	1550	500	3630	10	1	31631041	1645	8.84	1.71	12	0.32	588.00	3047.00	9875	20231011	-47.34	4920	20240607	5.69	7260	-28.37	20240110	4920	5.69	20240607	39500	-86.84	20231011	4920	5.69	20240607	6.24	N	382800	500	158 억	1870398	N	N	79	N	N
118	20240711	121218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	0	3	0.00	448524110	86233	70.24	5230	5240	5160	6740	3640	5190	5201.32	5.91	3756	5263	5226	5153	5116	5043	5245	5135	159	1550	500	3630	10	1	31631041	1642	8.83	1.70	12	0.27	588.00	3047.00	9875	20231011	-47.44	4920	20240607	5.49	7260	-28.51	20240110	4920	5.49	20240607	39500	-86.86	20231011	4920	5.49	20240607	6.24	N	382800	500	158 억	1870398	N	N	79	N	N
119	20240711	111215	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5210	20	2	0.39	395726920	76060	61.95	5230	5240	5160	6740	3640	5190	5202.84	5.91	3998	5263	5226	5153	5116	5043	5245	5135	159	1550	500	3630	10	1	31631041	1648	8.86	1.71	12	0.24	588.00	3047.00	9875	20231011	-47.24	4920	20240607	5.89	7260	-28.24	20240110	4920	5.89	20240607	39500	-86.81	20231011	4920	5.89	20240607	6.24	N	382800	500	158 억	1870398	N	N	79	N	N
120	20240711	101217	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	0	3	0.00	289820800	55674	45.35	5230	5240	5160	6740	3640	5190	5205.70	5.91	-6637	5263	5226	5153	5116	5043	5245	5135	159	1550	500	3630	10	1	31631041	1642	8.83	1.70	12	0.18	588.00	3047.00	9875	20231011	-47.44	4920	20240607	5.49	7260	-28.51	20240110	4920	5.49	20240607	39500	-86.86	20231011	4920	5.49	20240607	6.24	N	382800	500	158 억	1870398	N	N	79	N	N
121	20240711	091214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	30	2	0.58	125897050	24093	19.62	5230	5240	5200	6740	3640	5190	5225.61	5.91	-5570	5263	5226	5153	5116	5043	5245	5135	159	1550	500	3630	10	1	31631041	1651	8.88	1.71	12	0.08	588.00	3047.00	9875	20231011	-47.14	4920	20240607	6.10	7260	-28.10	20240110	4920	6.10	20240607	39500	-86.78	20231011	4920	6.10	20240607	6.24	N	382800	500	158 억	1870398	N	N	79	N	N
122	20240710	161208	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	20	2	0.39	622469090	121886	114.40	5150	5190	5080	6720	3620	5170	5106.98	5.90	2723	5303	5236	5193	5126	5083	5215	5105	159	1550	500	3610	10	1	31631041	1642	8.83	1.70	12	0.39	588.00	3047.00	9875	20231011	-47.44	4920	20240607	5.49	7260	-28.51	20240110	4920	5.49	20240607	39500	-86.86	20231011	4920	5.49	20240607	6.26	N	382800	500	158 억	1867545	N	N	79	N	N
123	20240710	151214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5090	-80	5	-1.55	574804770	112640	105.72	5150	5150	5080	6720	3620	5170	5103.03	5.90	4167	5303	5236	5193	5126	5083	5215	5105	159	1550	500	3610	10	1	31631041	1610	8.66	1.67	12	0.36	588.00	3047.00	9875	20231011	-48.46	4920	20240607	3.46	7260	-29.89	20240110	4920	3.46	20240607	39500	-87.11	20231011	4920	3.46	20240607	6.26	N	382800	500	158 억	1867545	N	N	48	N	N
124	20240710	141214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	-70	5	-1.35	517437580	101397	95.17	5150	5150	5080	6720	3620	5170	5103.09	5.90	8772	5303	5236	5193	5126	5083	5215	5105	159	1550	500	3610	10	1	31631041	1613	8.67	1.67	12	0.32	588.00	3047.00	9875	20231011	-48.35	4920	20240607	3.66	7260	-29.75	20240110	4920	3.66	20240607	39500	-87.09	20231011	4920	3.66	20240607	6.26	N	382800	500	158 억	1867545	N	N	48	N	N
125	20240710	131213	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	-70	5	-1.35	483049360	94648	88.84	5150	5150	5080	6720	3620	5170	5103.64	5.90	8772	5303	5236	5193	5126	5083	5215	5105	159	1550	500	3610	10	1	31631041	1613	8.67	1.67	12	0.30	588.00	3047.00	9875	20231011	-48.35	4920	20240607	3.66	7260	-29.75	20240110	4920	3.66	20240607	39500	-87.09	20231011	4920	3.66	20240607	6.26	N	382800	500	158 억	1867545	N	N	48	N	N
126	20240710	121210	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5140	-30	5	-0.58	412650200	80856	75.89	5150	5150	5080	6720	3620	5170	5103.52	5.90	9110	5303	5236	5193	5126	5083	5215	5105	159	1550	500	3610	10	1	31631041	1626	8.74	1.69	12	0.26	588.00	3047.00	9875	20231011	-47.95	4920	20240607	4.47	7260	-29.20	20240110	4920	4.47	20240607	39500	-86.99	20231011	4920	4.47	20240607	6.26	N	382800	500	158 억	1867545	N	N	48	N	N
127	20240710	111212	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	-70	5	-1.35	375475190	73600	69.08	5150	5150	5080	6720	3620	5170	5101.57	5.90	9398	5303	5236	5193	5126	5083	5215	5105	159	1550	500	3610	10	1	31631041	1613	8.67	1.67	12	0.23	588.00	3047.00	9875	20231011	-48.35	4920	20240607	3.66	7260	-29.75	20240110	4920	3.66	20240607	39500	-87.09	20231011	4920	3.66	20240607	6.26	N	382800	500	158 억	1867545	N	N	48	N	N
128	20240710	101208	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	-70	5	-1.35	336532810	65959	61.91	5150	5150	5080	6720	3620	5170	5102.15	5.90	11626	5303	5236	5193	5126	5083	5215	5105	159	1550	500	3610	10	1	31631041	1613	8.67	1.67	12	0.21	588.00	3047.00	9875	20231011	-48.35	4920	20240607	3.66	7260	-29.75	20240110	4920	3.66	20240607	39500	-87.09	20231011	4920	3.66	20240607	6.26	N	382800	500	158 억	1867545	N	N	48	N	N
129	20240710	091213	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	-40	5	-0.77	186290790	36463	34.22	5150	5150	5090	6720	3620	5170	5109.04	5.90	9796	5303	5236	5193	5126	5083	5215	5105	159	1550	500	3610	10	1	31631041	1623	8.72	1.68	12	0.12	588.00	3047.00	9875	20231011	-48.05	4920	20240607	4.27	7260	-29.34	20240110	4920	4.27	20240607	39500	-87.01	20231011	4920	4.27	20240607	6.26	N	382800	500	158 억	1867545	N	N	48	N	N
130	20240709	161204	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	-50	5	-0.96	550168100	106303	88.88	5220	5260	5150	6780	3660	5220	5175.51	5.92	-3455	5346	5282	5216	5152	5086	5250	5120	159	1560	500	3650	10	1	31631041	1635	8.79	1.70	12	0.34	588.00	3047.00	9875	20231011	-47.65	4920	20240607	5.08	7260	-28.79	20240110	4920	5.08	20240607	39500	-86.91	20231011	4920	5.08	20240607	6.25	N	382800	500	158 억	1871131	N	N	48	N	N
131	20240709	151212	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	-30	5	-0.57	506074270	97772	81.75	5220	5260	5150	6780	3660	5220	5176.07	5.92	-3091	5346	5282	5216	5152	5086	5250	5120	159	1560	500	3650	10	1	31631041	1642	8.83	1.70	12	0.31	588.00	3047.00	9875	20231011	-47.44	4920	20240607	5.49	7260	-28.51	20240110	4920	5.49	20240607	39500	-86.86	20231011	4920	5.49	20240607	6.25	N	382800	500	158 억	1871131	N	N	17	N	N
132	20240709	141212	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	-30	5	-0.57	326715560	63150	52.80	5220	5260	5150	6780	3660	5220	5173.64	5.92	-8449	5346	5282	5216	5152	5086	5250	5120	159	1560	500	3650	10	1	31631041	1642	8.83	1.70	12	0.20	588.00	3047.00	9875	20231011	-47.44	4920	20240607	5.49	7260	-28.51	20240110	4920	5.49	20240607	39500	-86.86	20231011	4920	5.49	20240607	6.25	N	382800	500	158 억	1871131	N	N	17	N	N
133	20240709	131216	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	-50	5	-0.96	280731300	54263	45.37	5220	5260	5150	6780	3660	5220	5173.53	5.92	-5745	5346	5282	5216	5152	5086	5250	5120	159	1560	500	3650	10	1	31631041	1635	8.79	1.70	12	0.17	588.00	3047.00	9875	20231011	-47.65	4920	20240607	5.08	7260	-28.79	20240110	4920	5.08	20240607	39500	-86.91	20231011	4920	5.08	20240607	6.25	N	382800	500	158 억	1871131	N	N	17	N	N
134	20240709	121216	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	-50	5	-0.96	231146240	44658	37.34	5220	5260	5150	6780	3660	5220	5175.92	5.92	-1359	5346	5282	5216	5152	5086	5250	5120	159	1560	500	3650	10	1	31631041	1635	8.79	1.70	12	0.14	588.00	3047.00	9875	20231011	-47.65	4920	20240607	5.08	7260	-28.79	20240110	4920	5.08	20240607	39500	-86.91	20231011	4920	5.08	20240607	6.25	N	382800	500	158 억	1871131	N	N	17	N	N
135	20240709	111217	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	-30	5	-0.57	216164600	41753	34.91	5220	5260	5150	6780	3660	5220	5177.22	5.92	-1210	5346	5282	5216	5152	5086	5250	5120	159	1560	500	3650	10	1	31631041	1642	8.83	1.70	12	0.13	588.00	3047.00	9875	20231011	-47.44	4920	20240607	5.49	7260	-28.51	20240110	4920	5.49	20240607	39500	-86.86	20231011	4920	5.49	20240607	6.25	N	382800	500	158 억	1871131	N	N	17	N	N
136	20240709	101212	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5180	-40	5	-0.77	108818670	20963	17.53	5220	5260	5150	6780	3660	5220	5190.99	5.92	364	5346	5282	5216	5152	5086	5250	5120	159	1560	500	3650	10	1	31631041	1638	8.81	1.70	12	0.07	588.00	3047.00	9875	20231011	-47.54	4920	20240607	5.28	7260	-28.65	20240110	4920	5.28	20240607	39500	-86.89	20231011	4920	5.28	20240607	6.25	N	382800	500	158 억	1871131	N	N	17	N	N
137	20240709	091209	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	-50	5	-0.96	40825990	7866	6.58	5220	5260	5150	6780	3660	5220	5190.18	5.92	-772	5346	5282	5216	5152	5086	5250	5120	159	1560	500	3650	10	1	31631041	1635	8.79	1.70	12	0.02	588.00	3047.00	9875	20231011	-47.65	4920	20240607	5.08	7260	-28.79	20240110	4920	5.08	20240607	39500	-86.91	20231011	4920	5.08	20240607	6.25	N	382800	500	158 억	1871131	N	N	17	N	N
138	20240708	161202	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	-20	5	-0.38	621584480	119587	91.41	5250	5280	5150	6810	3670	5240	5197.74	5.89	8169	5346	5292	5246	5192	5146	5270	5170	159	1570	500	3660	10	1	31631041	1651	8.88	1.71	12	0.38	588.00	3047.00	9875	20231011	-47.14	4920	20240607	6.10	7260	-28.10	20240110	4920	6.10	20240607	39500	-86.78	20231011	4920	6.10	20240607	6.28	N	382800	500	158 억	1862942	N	N	17	N	N
139	20240708	151204	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	-20	5	-0.38	615619020	118445	90.54	5250	5280	5150	6810	3670	5240	5197.51	5.89	7819	5346	5292	5246	5192	5146	5270	5170	159	1570	500	3660	10	1	31631041	1651	8.88	1.71	12	0.37	588.00	3047.00	9875	20231011	-47.14	4920	20240607	6.10	7260	-28.10	20240110	4920	6.10	20240607	39500	-86.78	20231011	4920	6.10	20240607	6.28	N	382800	500	158 억	1862942	N	N	4	N	N
140	20240708	141207	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5180	-60	5	-1.15	440173050	84999	64.97	5250	5260	5150	6810	3670	5240	5178.57	5.89	15412	5346	5292	5246	5192	5146	5270	5170	159	1570	500	3660	10	1	31631041	1638	8.81	1.70	12	0.27	588.00	3047.00	9875	20231011	-47.54	4920	20240607	5.28	7260	-28.65	20240110	4920	5.28	20240607	39500	-86.89	20231011	4920	5.28	20240607	6.28	N	382800	500	158 억	1862942	N	N	4	N	N
141	20240708	131202	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	-70	5	-1.34	350950170	67740	51.78	5250	5260	5150	6810	3670	5240	5180.84	5.89	7909	5346	5292	5246	5192	5146	5270	5170	159	1570	500	3660	10	1	31631041	1635	8.79	1.70	12	0.21	588.00	3047.00	9875	20231011	-47.65	4920	20240607	5.08	7260	-28.79	20240110	4920	5.08	20240607	39500	-86.91	20231011	4920	5.08	20240607	6.28	N	382800	500	158 억	1862942	N	N	4	N	N
142	20240708	121203	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5160	-80	5	-1.53	322506000	62234	47.57	5250	5260	5150	6810	3670	5240	5182.15	5.89	7994	5346	5292	5246	5192	5146	5270	5170	159	1570	500	3660	10	1	31631041	1632	8.78	1.69	12	0.20	588.00	3047.00	9875	20231011	-47.75	4920	20240607	4.88	7260	-28.93	20240110	4920	4.88	20240607	39500	-86.94	20231011	4920	4.88	20240607	6.28	N	382800	500	158 억	1862942	N	N	4	N	N
143	20240708	111201	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	-70	5	-1.34	266683980	51412	39.30	5250	5260	5160	6810	3670	5240	5187.19	5.89	6734	5346	5292	5246	5192	5146	5270	5170	159	1570	500	3660	10	1	31631041	1635	8.79	1.70	12	0.16	588.00	3047.00	9875	20231011	-47.65	4920	20240607	5.08	7260	-28.79	20240110	4920	5.08	20240607	39500	-86.91	20231011	4920	5.08	20240607	6.28	N	382800	500	158 억	1862942	N	N	4	N	N
144	20240708	101201	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	-50	5	-0.95	209630460	40413	30.89	5250	5260	5160	6810	3670	5240	5187.20	5.89	5911	5346	5292	5246	5192	5146	5270	5170	159	1570	500	3660	10	1	31631041	1642	8.83	1.70	12	0.13	588.00	3047.00	9875	20231011	-47.44	4920	20240607	5.49	7260	-28.51	20240110	4920	5.49	20240607	39500	-86.86	20231011	4920	5.49	20240607	6.28	N	382800	500	158 억	1862942	N	N	4	N	N
145	20240708	091201	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5200	-40	5	-0.76	41906330	8031	6.14	5250	5260	5200	6810	3670	5240	5218.07	5.89	174	5346	5292	5246	5192	5146	5270	5170	159	1570	500	3660	10	1	31631041	1645	8.84	1.71	12	0.03	588.00	3047.00	9875	20231011	-47.34	4920	20240607	5.69	7260	-28.37	20240110	4920	5.69	20240607	39500	-86.84	20231011	4920	5.69	20240607	6.28	N	382800	500	158 억	1862942	N	N	4	N	N
146	20240705	161155	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5240	-40	5	-0.76	679607960	129594	34.64	5300	5300	5200	6860	3700	5280	5244.10	5.94	-17025	5486	5382	5306	5202	5126	5345	5165	159	1580	500	3690	10	1	31631041	1657	8.91	1.72	12	0.41	588.00	3047.00	9875	20231011	-46.94	4920	20240607	6.50	7260	-27.82	20240110	4920	6.50	20240607	39500	-86.73	20231011	4920	6.50	20240607	6.15	N	382800	500	158 억	1879461	N	N	4	N	N
147	20240705	151159	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5210	-70	5	-1.33	646411410	123252	32.94	5300	5300	5200	6860	3700	5280	5244.60	5.94	-14401	5486	5382	5306	5202	5126	5345	5165	159	1580	500	3690	10	1	31631041	1648	8.86	1.71	12	0.39	588.00	3047.00	9875	20231011	-47.24	4920	20240607	5.89	7260	-28.24	20240110	4920	5.89	20240607	39500	-86.81	20231011	4920	5.89	20240607	6.15	N	382800	500	158 억	1879461	N	N	17	N	N
148	20240705	141201	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5210	-70	5	-1.33	570583020	108717	29.06	5300	5300	5200	6860	3700	5280	5248.30	5.94	-12110	5486	5382	5306	5202	5126	5345	5165	159	1580	500	3690	10	1	31631041	1648	8.86	1.71	12	0.34	588.00	3047.00	9875	20231011	-47.24	4920	20240607	5.89	7260	-28.24	20240110	4920	5.89	20240607	39500	-86.81	20231011	4920	5.89	20240607	6.15	N	382800	500	158 억	1879461	N	N	17	N	N
149	20240705	131158	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	-60	5	-1.14	495604160	94373	25.23	5300	5300	5200	6860	3700	5280	5251.51	5.94	-9458	5486	5382	5306	5202	5126	5345	5165	159	1580	500	3690	10	1	31631041	1651	8.88	1.71	12	0.30	588.00	3047.00	9875	20231011	-47.14	4920	20240607	6.10	7260	-28.10	20240110	4920	6.10	20240607	39500	-86.78	20231011	4920	6.10	20240607	6.15	N	382800	500	158 억	1879461	N	N	17	N	N
150	20240705	121159	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5240	-40	5	-0.76	378726540	72017	19.25	5300	5300	5200	6860	3700	5280	5258.81	5.94	-8072	5486	5382	5306	5202	5126	5345	5165	159	1580	500	3690	10	1	31631041	1657	8.91	1.72	12	0.23	588.00	3047.00	9875	20231011	-46.94	4920	20240607	6.50	7260	-27.82	20240110	4920	6.50	20240607	39500	-86.73	20231011	4920	6.50	20240607	6.15	N	382800	500	158 억	1879461	N	N	17	N	N
151	20240705	111155	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5250	-30	5	-0.57	328945190	62524	16.71	5300	5300	5200	6860	3700	5280	5261.07	5.94	-7035	5486	5382	5306	5202	5126	5345	5165	159	1580	500	3690	10	1	31631041	1661	8.93	1.72	12	0.20	588.00	3047.00	9875	20231011	-46.84	4920	20240607	6.71	7260	-27.69	20240110	4920	6.71	20240607	39500	-86.71	20231011	4920	6.71	20240607	6.15	N	382800	500	158 억	1879461	N	N	17	N	N
152	20240705	101155	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5270	-10	5	-0.19	206391600	39278	10.50	5300	5300	5200	6860	3700	5280	5254.56	5.94	-6414	5486	5382	5306	5202	5126	5345	5165	159	1580	500	3690	10	1	31631041	1667	8.96	1.73	12	0.12	588.00	3047.00	9875	20231011	-46.63	4920	20240607	7.11	7260	-27.41	20240110	4920	7.11	20240607	39500	-86.66	20231011	4920	7.11	20240607	6.15	N	382800	500	158 억	1879461	N	N	17	N	N
153	20240705	091158	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5260	-20	5	-0.38	70449520	13411	3.58	5300	5300	5200	6860	3700	5280	5252.87	5.94	-2471	5486	5382	5306	5202	5126	5345	5165	159	1580	500	3690	10	1	31631041	1664	8.95	1.73	12	0.04	588.00	3047.00	9875	20231011	-46.73	4920	20240607	6.91	7260	-27.55	20240110	4920	6.91	20240607	39500	-86.68	20231011	4920	6.91	20240607	6.15	N	382800	500	158 억	1879461	N	N	17	N	N
154	20240704	161151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5280	60	2	1.15	1980083310	373115	73.58	5310	5410	5230	6780	3660	5220	5307.04	5.98	-11054	5473	5346	5223	5096	4973	5285	5035	159	1560	500	3650	10	1	31631041	1670	8.98	1.73	12	1.18	588.00	3047.00	9875	20231011	-46.53	4920	20240607	7.32	7260	-27.27	20240110	4920	7.32	20240607	39500	-86.63	20231011	4920	7.32	20240607	6.15	N	382800	500	158 억	1890375	N	N	17	N	N
155	20240704	151156	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5240	20	2	0.38	1897495100	357465	70.49	5310	5410	5230	6780	3660	5220	5308.32	5.98	-3798	5473	5346	5223	5096	4973	5285	5035	159	1560	500	3650	10	1	31631041	1657	8.91	1.72	12	1.13	588.00	3047.00	9875	20231011	-46.94	4920	20240607	6.50	7260	-27.82	20240110	4920	6.50	20240607	39500	-86.73	20231011	4920	6.50	20240607	6.15	N	382800	500	158 억	1890375	N	N	20	N	N
156	20240704	141154	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5260	40	2	0.77	1734035130	326311	64.35	5310	5410	5240	6780	3660	5220	5314.20	5.98	8090	5473	5346	5223	5096	4973	5285	5035	159	1560	500	3650	10	1	31631041	1664	8.95	1.73	12	1.03	588.00	3047.00	9875	20231011	-46.73	4920	20240607	6.91	7260	-27.55	20240110	4920	6.91	20240607	39500	-86.68	20231011	4920	6.91	20240607	6.15	N	382800	500	158 억	1890375	N	N	20	N	N
157	20240704	131154	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5290	70	2	1.34	1661141850	312463	61.62	5310	5410	5250	6780	3660	5220	5316.44	5.98	9853	5473	5346	5223	5096	4973	5285	5035	159	1560	500	3650	10	1	31631041	1673	9.00	1.74	12	0.99	588.00	3047.00	9875	20231011	-46.43	4920	20240607	7.52	7260	-27.13	20240110	4920	7.52	20240607	39500	-86.61	20231011	4920	7.52	20240607	6.15	N	382800	500	158 억	1890375	N	N	20	N	N
158	20240704	121154	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5270	50	2	0.96	1598219510	300564	59.27	5310	5410	5250	6780	3660	5220	5317.56	5.98	10924	5473	5346	5223	5096	4973	5285	5035	159	1560	500	3650	10	1	31631041	1667	8.96	1.73	12	0.95	588.00	3047.00	9875	20231011	-46.63	4920	20240607	7.11	7260	-27.41	20240110	4920	7.11	20240607	39500	-86.66	20231011	4920	7.11	20240607	6.15	N	382800	500	158 억	1890375	N	N	20	N	N
159	20240704	111152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5300	80	2	1.53	1397108860	262411	51.75	5310	5410	5250	6780	3660	5220	5324.32	5.98	38105	5473	5346	5223	5096	4973	5285	5035	159	1560	500	3650	10	1	31631041	1676	9.01	1.74	12	0.83	588.00	3047.00	9875	20231011	-46.33	4920	20240607	7.72	7260	-27.00	20240110	4920	7.72	20240607	39500	-86.58	20231011	4920	7.72	20240607	6.15	N	382800	500	158 억	1890375	N	N	20	N	N
160	20240704	101153	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5280	60	2	1.15	1299631690	243986	48.11	5310	5410	5250	6780	3660	5220	5326.88	5.98	40559	5473	5346	5223	5096	4973	5285	5035	159	1560	500	3650	10	1	31631041	1670	8.98	1.73	12	0.77	588.00	3047.00	9875	20231011	-46.53	4920	20240607	7.32	7260	-27.27	20240110	4920	7.32	20240607	39500	-86.63	20231011	4920	7.32	20240607	6.15	N	382800	500	158 억	1890375	N	N	20	N	N
161	20240704	091155	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5370	150	2	2.87	902328030	169113	33.35	5310	5410	5250	6780	3660	5220	5335.99	5.98	49962	5473	5346	5223	5096	4973	5285	5035	159	1560	500	3650	10	1	31631041	1699	9.13	1.76	12	0.53	588.00	3047.00	9875	20231011	-45.62	4920	20240607	9.15	7260	-26.03	20240110	4920	9.15	20240607	39500	-86.41	20231011	4920	9.15	20240607	6.15	N	382800	500	158 억	1890375	N	N	20	N	N
162	20240703	161148	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5220	120	2	2.35	2642321520	506629	188.05	5350	5350	5100	6630	3570	5100	5215.49	6.05	-22555	5253	5176	5063	4986	4873	5120	4930	159	1530	500	3570	10	1	31631041	1651	8.88	1.71	12	1.60	588.00	3047.00	9875	20231011	-47.14	4920	20240607	6.10	7260	-28.10	20240110	4920	6.10	20240607	39500	-86.78	20231011	4920	6.10	20240607	6.17	N	382800	500	158 억	1914367	N	N	20	N	N
163	20240703	151152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5190	90	2	1.76	2448425550	469466	174.25	5350	5350	5100	6630	3570	5100	5215.34	6.05	-24933	5253	5176	5063	4986	4873	5120	4930	159	1530	500	3570	10	1	31631041	1642	8.83	1.70	12	1.48	588.00	3047.00	9875	20231011	-47.44	4920	20240607	5.49	7260	-28.51	20240110	4920	5.49	20240607	39500	-86.86	20231011	4920	5.49	20240607	6.17	N	382800	500	158 억	1914367	N	N	8	N	N
164	20240703	141152	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5170	70	2	1.37	2186372040	419090	155.55	5350	5350	5100	6630	3570	5100	5216.95	6.05	-45259	5253	5176	5063	4986	4873	5120	4930	159	1530	500	3570	10	1	31631041	1635	8.79	1.70	12	1.32	588.00	3047.00	9875	20231011	-47.65	4920	20240607	5.08	7260	-28.79	20240110	4920	5.08	20240607	39500	-86.91	20231011	4920	5.08	20240607	6.17	N	382800	500	158 억	1914367	N	N	8	N	N
165	20240703	131151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5180	80	2	1.57	1993706120	381738	141.69	5350	5350	5100	6630	3570	5100	5222.71	6.05	-37597	5253	5176	5063	4986	4873	5120	4930	159	1530	500	3570	10	1	31631041	1638	8.81	1.70	12	1.21	588.00	3047.00	9875	20231011	-47.54	4920	20240607	5.28	7260	-28.65	20240110	4920	5.28	20240607	39500	-86.89	20231011	4920	5.28	20240607	6.17	N	382800	500	158 억	1914367	N	N	8	N	N
166	20240703	121150	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	30	2	0.59	1842681940	352422	130.81	5350	5350	5100	6630	3570	5100	5228.62	6.05	-35827	5253	5176	5063	4986	4873	5120	4930	159	1530	500	3570	10	1	31631041	1623	8.72	1.68	12	1.11	588.00	3047.00	9875	20231011	-48.05	4920	20240607	4.27	7260	-29.34	20240110	4920	4.27	20240607	39500	-87.01	20231011	4920	4.27	20240607	6.17	N	382800	500	158 억	1914367	N	N	8	N	N
167	20240703	111153	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	10	2	0.20	1730921150	330592	122.71	5350	5350	5100	6630	3570	5100	5235.82	6.05	-40622	5253	5176	5063	4986	4873	5120	4930	159	1530	500	3570	10	1	31631041	1616	8.69	1.68	12	1.05	588.00	3047.00	9875	20231011	-48.25	4920	20240607	3.86	7260	-29.61	20240110	4920	3.86	20240607	39500	-87.06	20231011	4920	3.86	20240607	6.17	N	382800	500	158 억	1914367	N	N	8	N	N
168	20240703	101153	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5130	30	2	0.59	1569171460	298999	110.98	5350	5350	5120	6630	3570	5100	5248.08	6.05	-46458	5253	5176	5063	4986	4873	5120	4930	159	1530	500	3570	10	1	31631041	1623	8.72	1.68	12	0.95	588.00	3047.00	9875	20231011	-48.05	4920	20240607	4.27	7260	-29.34	20240110	4920	4.27	20240607	39500	-87.01	20231011	4920	4.27	20240607	6.17	N	382800	500	158 억	1914367	N	N	8	N	N
169	20240703	091149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5250	150	2	2.94	982544990	186028	69.05	5350	5350	5220	6630	3570	5100	5281.70	6.05	-47139	5253	5176	5063	4986	4873	5120	4930	159	1530	500	3570	10	1	31631041	1661	8.93	1.72	12	0.59	588.00	3047.00	9875	20231011	-46.84	4920	20240607	6.71	7260	-27.69	20240110	4920	6.71	20240607	39500	-86.71	20231011	4920	6.71	20240607	6.17	N	382800	500	158 억	1914367	N	N	8	N	N
170	20240702	161146	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	-20	5	-0.39	1352516795	269300	198.95	5140	5140	4950	6650	3590	5120	5022.33	5.97	26751	5193	5156	5103	5066	5013	5130	5040	159	1530	500	3580	10	1	31631041	1613	8.67	1.67	12	0.85	588.00	3047.00	9875	20231011	-48.35	4920	20240607	3.66	7260	-29.75	20240110	4920	3.66	20240607	39500	-87.09	20231011	4920	3.66	20240607	6.12	N	382800	500	158 억	1887035	N	N	8	N	N
171	20240702	151148	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5050	-70	5	-1.37	1288368875	256678	189.62	5140	5140	4950	6650	3590	5120	5019.40	5.97	27689	5193	5156	5103	5066	5013	5130	5040	159	1530	500	3580	10	1	31631041	1597	8.59	1.66	12	0.81	588.00	3047.00	9875	20231011	-48.86	4920	20240607	2.64	7260	-30.44	20240110	4920	2.64	20240607	39500	-87.22	20231011	4920	2.64	20240607	6.12	N	382800	500	158 억	1887035	N	N	0	N	N
172	20240702	141148	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	-120	5	-2.34	1135797195	226352	167.22	5140	5140	4950	6650	3590	5120	5017.84	5.97	26945	5193	5156	5103	5066	5013	5130	5040	159	1530	500	3580	10	1	31631041	1582	8.50	1.64	12	0.72	588.00	3047.00	9875	20231011	-49.37	4920	20240607	1.63	7260	-31.13	20240110	4920	1.63	20240607	39500	-87.34	20231011	4920	1.63	20240607	6.12	N	382800	500	158 억	1887035	N	N	0	N	N
173	20240702	131149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5020	-100	5	-1.95	1006647295	200554	148.16	5140	5140	4950	6650	3590	5120	5019.33	5.97	26788	5193	5156	5103	5066	5013	5130	5040	159	1530	500	3580	10	1	31631041	1588	8.54	1.65	12	0.63	588.00	3047.00	9875	20231011	-49.16	4920	20240607	2.03	7260	-30.85	20240110	4920	2.03	20240607	39500	-87.29	20231011	4920	2.03	20240607	6.12	N	382800	500	158 억	1887035	N	N	0	N	N
174	20240702	121149	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	-50	5	-0.98	945409435	188394	139.18	5140	5140	4950	6650	3590	5120	5018.26	5.97	33396	5193	5156	5103	5066	5013	5130	5040	159	1530	500	3580	10	1	31631041	1604	8.62	1.66	12	0.60	588.00	3047.00	9875	20231011	-48.66	4920	20240607	3.05	7260	-30.17	20240110	4920	3.05	20240607	39500	-87.16	20231011	4920	3.05	20240607	6.12	N	382800	500	158 억	1887035	N	N	0	N	N
175	20240702	111148	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5030	-90	5	-1.76	876012855	174644	129.02	5140	5140	4950	6650	3590	5120	5015.99	5.97	34460	5193	5156	5103	5066	5013	5130	5040	159	1530	500	3580	10	1	31631041	1591	8.55	1.65	12	0.55	588.00	3047.00	9875	20231011	-49.06	4920	20240607	2.24	7260	-30.72	20240110	4920	2.24	20240607	39500	-87.27	20231011	4920	2.24	20240607	6.12	N	382800	500	158 억	1887035	N	N	0	N	N
176	20240702	101147	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5010	-110	5	-2.15	779827435	155521	114.89	5140	5140	4950	6650	3590	5120	5014.29	5.97	38535	5193	5156	5103	5066	5013	5130	5040	159	1530	500	3580	10	1	31631041	1585	8.52	1.64	12	0.49	588.00	3047.00	9875	20231011	-49.27	4920	20240607	1.83	7260	-30.99	20240110	4920	1.83	20240607	39500	-87.32	20231011	4920	1.83	20240607	6.12	N	382800	500	158 억	1887035	N	N	0	N	N
177	20240702	091148	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	-20	5	-0.39	24894870	4889	3.61	5140	5140	5070	6650	3590	5120	5092.02	5.97	122	5193	5156	5103	5066	5013	5130	5040	159	1530	500	3580	10	1	31631041	1613	8.67	1.67	12	0.02	588.00	3047.00	9875	20231011	-48.35	4920	20240607	3.66	7260	-29.75	20240110	4920	3.66	20240607	39500	-87.09	20231011	4920	3.66	20240607	6.12	N	382800	500	158 억	1887035	N	N	0	N	N
178	20240701	161143	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5120	20	2	0.39	689423050	135352	46.79	5130	5140	5050	6630	3570	5100	5093.55	5.96	994	5380	5240	5160	5020	4940	5200	4980	159	1530	500	3570	10	1	31631041	1620	8.71	1.68	12	0.43	588.00	3047.00	9875	20231011	-48.15	4920	20240607	4.07	7260	-29.48	20240110	4920	4.07	20240607	39500	-87.04	20231011	4920	4.07	20240607	6.09	N	382800	500	158 억	1886041	N	N	0	N	N
179	20240701	151146	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	0	3	0.00	681894030	133877	46.28	5130	5140	5050	6630	3570	5100	5093.44	5.96	1279	5380	5240	5160	5020	4940	5200	4980	159	1530	500	3570	10	1	31631041	1613	8.67	1.67	12	0.42	588.00	3047.00	9875	20231011	-48.35	4920	20240607	3.66	7260	-29.75	20240110	4920	3.66	20240607	39500	-87.09	20231011	4920	3.66	20240607	6.09	N	382800	500	158 억	1886041	N	N	0	N	N
180	20240701	141144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	0	3	0.00	606084920	118975	41.13	5130	5140	5050	6630	3570	5100	5094.22	5.96	1277	5380	5240	5160	5020	4940	5200	4980	159	1530	500	3570	10	1	31631041	1613	8.67	1.67	12	0.38	588.00	3047.00	9875	20231011	-48.35	4920	20240607	3.66	7260	-29.75	20240110	4920	3.66	20240607	39500	-87.09	20231011	4920	3.66	20240607	6.09	N	382800	500	158 억	1886041	N	N	0	N	N
181	20240701	131144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	0	3	0.00	568249110	111551	38.56	5130	5140	5050	6630	3570	5100	5094.07	5.96	2312	5380	5240	5160	5020	4940	5200	4980	159	1530	500	3570	10	1	31631041	1613	8.67	1.67	12	0.35	588.00	3047.00	9875	20231011	-48.35	4920	20240607	3.66	7260	-29.75	20240110	4920	3.66	20240607	39500	-87.09	20231011	4920	3.66	20240607	6.09	N	382800	500	158 억	1886041	N	N	0	N	N
182	20240701	121145	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	10	2	0.20	506460850	99472	34.38	5130	5140	5050	6630	3570	5100	5091.49	5.96	1900	5380	5240	5160	5020	4940	5200	4980	159	1530	500	3570	10	1	31631041	1616	8.69	1.68	12	0.31	588.00	3047.00	9875	20231011	-48.25	4920	20240607	3.86	7260	-29.61	20240110	4920	3.86	20240607	39500	-87.06	20231011	4920	3.86	20240607	6.09	N	382800	500	158 억	1886041	N	N	0	N	N
183	20240701	111141	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	10	2	0.20	311484560	61148	21.14	5130	5130	5050	6630	3570	5100	5093.95	5.96	3718	5380	5240	5160	5020	4940	5200	4980	159	1530	500	3570	10	1	31631041	1616	8.69	1.68	12	0.19	588.00	3047.00	9875	20231011	-48.25	4920	20240607	3.86	7260	-29.61	20240110	4920	3.86	20240607	39500	-87.06	20231011	4920	3.86	20240607	6.09	N	382800	500	158 억	1886041	N	N	0	N	N
184	20240701	101140	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5100	0	3	0.00	278693920	54729	18.92	5130	5130	5050	6630	3570	5100	5092.25	5.96	3718	5380	5240	5160	5020	4940	5200	4980	159	1530	500	3570	10	1	31631041	1613	8.67	1.67	12	0.17	588.00	3047.00	9875	20231011	-48.35	4920	20240607	3.66	7260	-29.75	20240110	4920	3.66	20240607	39500	-87.09	20231011	4920	3.66	20240607	6.09	N	382800	500	158 억	1886041	N	N	0	N	N
185	20240701	091138	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5080	-20	5	-0.39	69187000	13582	4.69	5130	5130	5050	6630	3570	5100	5094.02	5.96	-1576	5380	5240	5160	5020	4940	5200	4980	159	1530	500	3570	10	1	31631041	1607	8.64	1.67	12	0.04	588.00	3047.00	9875	20231011	-48.56	4920	20240607	3.25	7260	-30.03	20240110	4920	3.25	20240607	39500	-87.14	20231011	4920	3.25	20240607	6.09	N	382800	500	158 억	1886041	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History