KissMeData/007820/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

77 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	160234	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4580	-50	5	-1.08	685345730	152326	343.46	4625	4625	4450	6010	3245	4630	4499.20	1.01	11153	4810	4720	4655	4565	4500	4687	4532	100	1380	500	3330	5	1	20033946	918	-4.92	1.78	12	0.76	-931.00	2578.00	6880	20230831	-33.43	4450	20240731	2.92	6870	-33.33	20240313	4450	2.92	20240731	6880	-33.43	20230831	4450	2.92	20240731	3.19	N	007820	500	100 억	202873	N	N	2	N	N
3	20240731	150236	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4540	-90	5	-1.94	657934635	146317	329.91	4625	4625	4450	6010	3245	4630	4496.64	1.01	10763	4810	4720	4655	4565	4500	4687	4532	100	1380	500	3330	5	1	20033946	910	-4.88	1.76	12	0.73	-931.00	2578.00	6880	20230831	-34.01	4450	20240731	2.02	6870	-33.92	20240313	4450	2.02	20240731	6880	-34.01	20230831	4450	2.02	20240731	3.19	N	007820	500	100 억	202873	N	N	2	N	N
4	20240731	140236	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4515	-115	5	-2.48	527304275	117337	264.56	4625	4625	4450	6010	3245	4630	4493.93	1.01	-1584	4810	4720	4655	4565	4500	4687	4532	100	1380	500	3330	5	1	20033946	905	-4.85	1.75	12	0.59	-931.00	2578.00	6880	20230831	-34.38	4450	20240731	1.46	6870	-34.28	20240313	4450	1.46	20240731	6880	-34.38	20230831	4450	1.46	20240731	3.19	N	007820	500	100 억	202873	N	N	2	N	N
5	20240731	130234	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4495	-135	5	-2.92	480746095	106979	241.21	4625	4625	4450	6010	3245	4630	4493.84	1.01	-2075	4810	4720	4655	4565	4500	4687	4532	100	1380	500	3330	5	1	20033946	901	-4.83	1.74	12	0.53	-931.00	2578.00	6880	20230831	-34.67	4450	20240731	1.01	6870	-34.57	20240313	4450	1.01	20240731	6880	-34.67	20230831	4450	1.01	20240731	3.19	N	007820	500	100 억	202873	N	N	2	N	N
6	20240731	120235	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4505	-125	5	-2.70	464022945	103262	232.83	4625	4625	4450	6010	3245	4630	4493.65	1.01	-3367	4810	4720	4655	4565	4500	4687	4532	100	1380	500	3330	5	1	20033946	903	-4.84	1.75	12	0.52	-931.00	2578.00	6880	20230831	-34.52	4450	20240731	1.24	6870	-34.43	20240313	4450	1.24	20240731	6880	-34.52	20230831	4450	1.24	20240731	3.19	N	007820	500	100 억	202873	N	N	2	N	N
7	20240731	110234	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4470	-160	5	-3.46	349373175	77690	175.17	4625	4625	4450	6010	3245	4630	4497.02	1.01	-16235	4810	4720	4655	4565	4500	4687	4532	100	1380	500	3330	5	1	20033946	896	-4.80	1.73	12	0.39	-931.00	2578.00	6880	20230831	-35.03	4450	20240731	0.45	6870	-34.93	20240313	4450	0.45	20240731	6880	-35.03	20230831	4450	0.45	20240731	3.19	N	007820	500	100 억	202873	N	N	2	N	N
8	20240731	100233	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4490	-140	5	-3.02	185662945	41061	92.58	4625	4625	4475	6010	3245	4630	4521.64	1.01	-2739	4810	4720	4655	4565	4500	4687	4532	100	1380	500	3330	5	1	20033946	900	-4.82	1.74	12	0.20	-931.00	2578.00	6880	20230831	-34.74	4475	20240731	0.34	6870	-34.64	20240313	4475	0.34	20240731	6880	-34.74	20230831	4475	0.34	20240731	3.19	N	007820	500	100 억	202873	N	N	2	N	N
9	20240731	090231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4610	-20	5	-0.43	46235	10	0.02	4625	4625	4610	6010	3245	4630	4623.50	1.01	-1	4810	4720	4655	4565	4500	4687	4532	100	1380	500	3330	5	1	20033946	924	-4.95	1.79	12	0.00	-931.00	2578.00	6880	20230831	-32.99	4590	20240730	0.44	6870	-32.90	20240313	4590	0.44	20240730	6880	-32.99	20230831	4590	0.44	20240730	3.19	N	007820	500	100 억	202873	N	N	2	N	N
10	20240730	160229	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4630	-85	5	-1.80	205924440	44343	104.79	4720	4745	4590	6120	3305	4715	4643.90	1.10	-17552	4885	4800	4705	4620	4525	4842	4662	100	1405	500	3390	5	1	20033946	928	-4.97	1.80	12	0.22	-931.00	2578.00	6880	20230831	-32.70	4590	20240730	0.87	6870	-32.61	20240313	4590	0.87	20240730	6880	-32.70	20230831	4590	0.87	20240730	3.18	N	007820	500	100 억	220659	N	N	2	N	N
11	20240730	150233	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4610	-105	5	-2.23	154890740	33266	78.61	4720	4745	4605	6120	3305	4715	4656.13	1.10	-9547	4885	4800	4705	4620	4525	4842	4662	100	1405	500	3390	5	1	20033946	924	-4.95	1.79	12	0.17	-931.00	2578.00	6880	20230831	-32.99	4605	20240730	0.11	6870	-32.90	20240313	4605	0.11	20240730	6880	-32.99	20230831	4605	0.11	20240730	3.18	N	007820	500	100 억	220659	N	N	3	N	N
12	20240730	140229	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4630	-85	5	-1.80	126542115	27122	64.09	4720	4745	4610	6120	3305	4715	4665.66	1.10	-6342	4885	4800	4705	4620	4525	4842	4662	100	1405	500	3390	5	1	20033946	928	-4.97	1.80	12	0.14	-931.00	2578.00	6880	20230831	-32.70	4610	20240730	0.43	6870	-32.61	20240313	4610	0.43	20240730	6880	-32.70	20230831	4610	0.43	20240730	3.18	N	007820	500	100 억	220659	N	N	3	N	N
13	20240730	130232	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4615	-100	5	-2.12	120947115	25913	61.24	4720	4745	4610	6120	3305	4715	4667.43	1.10	-5572	4885	4800	4705	4620	4525	4842	4662	100	1405	500	3390	5	1	20033946	925	-4.96	1.79	12	0.13	-931.00	2578.00	6880	20230831	-32.92	4610	20240730	0.11	6870	-32.82	20240313	4610	0.11	20240730	6880	-32.92	20230831	4610	0.11	20240730	3.18	N	007820	500	100 억	220659	N	N	3	N	N
14	20240730	120231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4630	-85	5	-1.80	96457025	20613	48.71	4720	4745	4630	6120	3305	4715	4679.43	1.10	-956	4885	4800	4705	4620	4525	4842	4662	100	1405	500	3390	5	1	20033946	928	-4.97	1.80	12	0.10	-931.00	2578.00	6880	20230831	-32.70	4610	20240729	0.43	6870	-32.61	20240313	4610	0.43	20240729	6880	-32.70	20230831	4610	0.43	20240729	3.18	N	007820	500	100 억	220659	N	N	3	N	N
15	20240730	110231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4645	-70	5	-1.48	85676235	18286	43.21	4720	4745	4645	6120	3305	4715	4685.35	1.10	715	4885	4800	4705	4620	4525	4842	4662	100	1405	500	3390	5	1	20033946	931	-4.99	1.80	12	0.09	-931.00	2578.00	6880	20230831	-32.49	4610	20240729	0.76	6870	-32.39	20240313	4610	0.76	20240729	6880	-32.49	20230831	4610	0.76	20240729	3.18	N	007820	500	100 억	220659	N	N	3	N	N
16	20240730	100232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4670	-45	5	-0.95	49407125	10500	24.81	4720	4745	4665	6120	3305	4715	4705.44	1.10	2727	4885	4800	4705	4620	4525	4842	4662	100	1405	500	3390	5	1	20033946	936	-5.02	1.81	12	0.05	-931.00	2578.00	6880	20230831	-32.12	4610	20240729	1.30	6870	-32.02	20240313	4610	1.30	20240729	6880	-32.12	20230831	4610	1.30	20240729	3.18	N	007820	500	100 억	220659	N	N	3	N	N
17	20240730	090232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4720	5	2	0.11	4720	1	0.00	4720	4720	4720	6120	3305	4715	4720.00	1.10	0	4885	4800	4705	4620	4525	4842	4662	100	1405	500	3390	5	1	20033946	946	-5.07	1.83	12	0.00	-931.00	2578.00	6880	20230831	-31.40	4610	20240729	2.39	6870	-31.30	20240313	4610	2.39	20240729	6880	-31.40	20230831	4610	2.39	20240729	3.18	N	007820	500	100 억	220659	N	N	3	N	N
18	20240729	160232	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4715	55	2	1.18	196992640	42206	81.93	4615	4790	4610	6050	3265	4660	4667.41	1.03	12562	4836	4747	4696	4607	4556	4722	4582	100	1390	500	3350	5	1	20033946	945	-5.06	1.83	12	0.21	-931.00	2578.00	6880	20230831	-31.47	4610	20240729	2.28	6870	-31.37	20240313	4610	2.28	20240729	6880	-31.47	20230831	4610	2.28	20240729	3.21	N	007820	500	100 억	206791	N	N	3	N	N
19	20240729	150231	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4740	80	2	1.72	191051340	40950	79.49	4615	4790	4610	6050	3265	4660	4665.48	1.03	11768	4836	4747	4696	4607	4556	4722	4582	100	1390	500	3350	5	1	20033946	950	-5.09	1.84	12	0.20	-931.00	2578.00	6880	20230831	-31.10	4610	20240729	2.82	6870	-31.00	20240313	4610	2.82	20240729	6880	-31.10	20230831	4610	2.82	20240729	3.21	N	007820	500	100 억	206791	N	N	5	N	N
20	20240729	140231	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4725	65	2	1.39	175951205	37762	73.30	4615	4790	4610	6050	3265	4660	4659.48	1.03	10859	4836	4747	4696	4607	4556	4722	4582	100	1390	500	3350	5	1	20033946	947	-5.08	1.83	12	0.19	-931.00	2578.00	6880	20230831	-31.32	4610	20240729	2.49	6870	-31.22	20240313	4610	2.49	20240729	6880	-31.32	20230831	4610	2.49	20240729	3.21	N	007820	500	100 억	206791	N	N	5	N	N
21	20240729	130234	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4700	40	2	0.86	152570620	32804	63.68	4615	4790	4610	6050	3265	4660	4650.98	1.03	7013	4836	4747	4696	4607	4556	4722	4582	100	1390	500	3350	5	1	20033946	942	-5.05	1.82	12	0.16	-931.00	2578.00	6880	20230831	-31.69	4610	20240729	1.95	6870	-31.59	20240313	4610	1.95	20240729	6880	-31.69	20230831	4610	1.95	20240729	3.21	N	007820	500	100 억	206791	N	N	5	N	N
22	20240729	120230	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4655	-5	5	-0.11	111961025	24121	46.82	4615	4790	4610	6050	3265	4660	4641.64	1.03	5330	4836	4747	4696	4607	4556	4722	4582	100	1390	500	3350	5	1	20033946	933	-5.00	1.81	12	0.12	-931.00	2578.00	6880	20230831	-32.34	4610	20240729	0.98	6870	-32.24	20240313	4610	0.98	20240729	6880	-32.34	20230831	4610	0.98	20240729	3.21	N	007820	500	100 억	206791	N	N	5	N	N
23	20240729	110231	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4655	-5	5	-0.11	110289490	23762	46.13	4615	4790	4610	6050	3265	4660	4641.42	1.03	5330	4836	4747	4696	4607	4556	4722	4582	100	1390	500	3350	5	1	20033946	933	-5.00	1.81	12	0.12	-931.00	2578.00	6880	20230831	-32.34	4610	20240729	0.98	6870	-32.24	20240313	4610	0.98	20240729	6880	-32.34	20230831	4610	0.98	20240729	3.21	N	007820	500	100 억	206791	N	N	5	N	N
24	20240729	100230	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4650	-10	5	-0.21	77028090	16611	32.24	4615	4790	4610	6050	3265	4660	4637.17	1.03	4446	4836	4747	4696	4607	4556	4722	4582	100	1390	500	3350	5	1	20033946	932	-4.99	1.80	12	0.08	-931.00	2578.00	6880	20230831	-32.41	4610	20240729	0.87	6870	-32.31	20240313	4610	0.87	20240729	6880	-32.41	20230831	4610	0.87	20240729	3.21	N	007820	500	100 억	206791	N	N	5	N	N
25	20240729	090230	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4645	-15	5	-0.32	9401295	2036	3.95	4615	4790	4615	6050	3265	4660	4617.53	1.03	-32	4836	4747	4696	4607	4556	4722	4582	100	1390	500	3350	5	1	20033946	931	-4.99	1.80	12	0.01	-931.00	2578.00	6880	20230831	-32.49	4615	20240729	0.65	6870	-32.39	20240313	4615	0.65	20240729	6880	-32.49	20230831	4615	0.65	20240729	3.21	N	007820	500	100 억	206791	N	N	5	N	N
26	20240726	160226	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4660	-90	5	-1.89	240936180	51421	57.98	4750	4785	4645	6170	3325	4750	4685.56	1.06	-5327	4930	4840	4765	4675	4600	4802	4637	100	1420	500	3420	5	1	20033946	934	-5.01	1.81	12	0.26	-931.00	2578.00	6880	20230831	-32.27	4645	20240726	0.32	6870	-32.17	20240313	4645	0.32	20240726	6880	-32.27	20230831	4645	0.32	20240726	3.22	N	007820	500	100 억	212118	N	N	5	N	N
27	20240726	150229	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4680	-70	5	-1.47	229476605	48961	55.21	4750	4785	4650	6170	3325	4750	4686.93	1.06	-4677	4930	4840	4765	4675	4600	4802	4637	100	1420	500	3420	5	1	20033946	938	-5.03	1.82	12	0.24	-931.00	2578.00	6880	20230831	-31.98	4650	20240726	0.65	6870	-31.88	20240313	4650	0.65	20240726	6880	-31.98	20230831	4650	0.65	20240726	3.22	N	007820	500	100 억	212118	N	N	7	N	N
28	20240726	140231	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4685	-65	5	-1.37	140047770	29775	33.58	4750	4785	4660	6170	3325	4750	4703.54	1.06	-5525	4930	4840	4765	4675	4600	4802	4637	100	1420	500	3420	5	1	20033946	939	-5.03	1.82	12	0.15	-931.00	2578.00	6880	20230831	-31.90	4660	20240726	0.54	6870	-31.80	20240313	4660	0.54	20240726	6880	-31.90	20230831	4660	0.54	20240726	3.22	N	007820	500	100 억	212118	N	N	7	N	N
29	20240726	130230	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4700	-50	5	-1.05	93679030	19868	22.40	4750	4785	4690	6170	3325	4750	4715.07	1.06	-3816	4930	4840	4765	4675	4600	4802	4637	100	1420	500	3420	5	1	20033946	942	-5.05	1.82	12	0.10	-931.00	2578.00	6880	20230831	-31.69	4690	20240726	0.21	6870	-31.59	20240313	4690	0.21	20240726	6880	-31.69	20230831	4690	0.21	20240726	3.22	N	007820	500	100 억	212118	N	N	7	N	N
30	20240726	120230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4710	-40	5	-0.84	58053570	12284	13.85	4750	4785	4705	6170	3325	4750	4725.95	1.06	-3224	4930	4840	4765	4675	4600	4802	4637	100	1420	500	3420	5	1	20033946	944	-5.06	1.83	12	0.06	-931.00	2578.00	6880	20230831	-31.54	4690	20240725	0.43	6870	-31.44	20240313	4690	0.43	20240725	6880	-31.54	20230831	4690	0.43	20240725	3.22	N	007820	500	100 억	212118	N	N	7	N	N
31	20240726	110229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4735	-15	5	-0.32	46526670	9837	11.09	4750	4785	4710	6170	3325	4750	4729.76	1.06	-2941	4930	4840	4765	4675	4600	4802	4637	100	1420	500	3420	5	1	20033946	949	-5.09	1.84	12	0.05	-931.00	2578.00	6880	20230831	-31.18	4690	20240725	0.96	6870	-31.08	20240313	4690	0.96	20240725	6880	-31.18	20230831	4690	0.96	20240725	3.22	N	007820	500	100 억	212118	N	N	7	N	N
32	20240726	100230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4715	-35	5	-0.74	33066460	6989	7.88	4750	4785	4710	6170	3325	4750	4731.21	1.06	-2426	4930	4840	4765	4675	4600	4802	4637	100	1420	500	3420	5	1	20033946	945	-5.06	1.83	12	0.03	-931.00	2578.00	6880	20230831	-31.47	4690	20240725	0.53	6870	-31.37	20240313	4690	0.53	20240725	6880	-31.47	20230831	4690	0.53	20240725	3.22	N	007820	500	100 억	212118	N	N	7	N	N
33	20240726	090228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4750	0	3	0.00	503500	106	0.12	4750	4750	4750	6170	3325	4750	4750.00	1.06	-6	4930	4840	4765	4675	4600	4802	4637	100	1420	500	3420	5	1	20033946	952	-5.10	1.84	12	0.00	-931.00	2578.00	6880	20230831	-30.96	4690	20240725	1.28	6870	-30.86	20240313	4690	1.28	20240725	6880	-30.96	20230831	4690	1.28	20240725	3.22	N	007820	500	100 억	212118	N	N	7	N	N
34	20240725	160228	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4750	-115	5	-2.36	419607285	88533	336.26	4855	4855	4690	6320	3410	4865	4739.56	1.09	-5158	5081	4972	4871	4762	4661	5027	4817	100	1455	500	3500	5	1	20033946	952	-5.10	1.84	12	0.44	-931.00	2578.00	6880	20230831	-30.96	4690	20240725	1.28	6870	-30.86	20240313	4690	1.28	20240725	6880	-30.96	20230831	4690	1.28	20240725	3.24	N	007820	500	100 억	217629	N	N	7	N	N
35	20240725	150231	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4735	-130	5	-2.67	373285945	78701	298.91	4855	4855	4700	6320	3410	4865	4743.09	1.09	-6050	5081	4972	4871	4762	4661	5027	4817	100	1455	500	3500	5	1	20033946	949	-5.09	1.84	12	0.39	-931.00	2578.00	6880	20230831	-31.18	4700	20240725	0.74	6870	-31.08	20240313	4700	0.74	20240725	6880	-31.18	20230831	4700	0.74	20240725	3.24	N	007820	500	100 억	217629	N	N	4	N	N
36	20240725	140230	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4775	-90	5	-1.85	323862230	68253	259.23	4855	4855	4700	6320	3410	4865	4745.03	1.09	-6030	5081	4972	4871	4762	4661	5027	4817	100	1455	500	3500	5	1	20033946	957	-5.13	1.85	12	0.34	-931.00	2578.00	6880	20230831	-30.60	4700	20240725	1.60	6870	-30.49	20240313	4700	1.60	20240725	6880	-30.60	20230831	4700	1.60	20240725	3.24	N	007820	500	100 억	217629	N	N	4	N	N
37	20240725	130230	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4740	-125	5	-2.57	296390410	62462	237.24	4855	4855	4700	6320	3410	4865	4745.13	1.09	-7457	5081	4972	4871	4762	4661	5027	4817	100	1455	500	3500	5	1	20033946	950	-5.09	1.84	12	0.31	-931.00	2578.00	6880	20230831	-31.10	4700	20240725	0.85	6870	-31.00	20240313	4700	0.85	20240725	6880	-31.10	20230831	4700	0.85	20240725	3.24	N	007820	500	100 억	217629	N	N	4	N	N
38	20240725	120230	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4735	-130	5	-2.67	263598235	55537	210.93	4855	4855	4700	6320	3410	4865	4746.35	1.09	-7318	5081	4972	4871	4762	4661	5027	4817	100	1455	500	3500	5	1	20033946	949	-5.09	1.84	12	0.28	-931.00	2578.00	6880	20230831	-31.18	4700	20240725	0.74	6870	-31.08	20240313	4700	0.74	20240725	6880	-31.18	20230831	4700	0.74	20240725	3.24	N	007820	500	100 억	217629	N	N	4	N	N
39	20240725	110229	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4700	-165	5	-3.39	229785640	48393	183.80	4855	4855	4700	6320	3410	4865	4748.32	1.09	-4373	5081	4972	4871	4762	4661	5027	4817	100	1455	500	3500	5	1	20033946	942	-5.05	1.82	12	0.24	-931.00	2578.00	6880	20230831	-31.69	4700	20240725	0.00	6870	-31.59	20240313	4700	0.00	20240725	6880	-31.69	20230831	4700	0.00	20240725	3.24	N	007820	500	100 억	217629	N	N	4	N	N
40	20240725	100229	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4750	-115	5	-2.36	130677945	27395	104.05	4855	4855	4740	6320	3410	4865	4770.14	1.09	-2561	5081	4972	4871	4762	4661	5027	4817	100	1455	500	3500	5	1	20033946	952	-5.10	1.84	12	0.14	-931.00	2578.00	6880	20230831	-30.96	4740	20240725	0.21	6870	-30.86	20240313	4740	0.21	20240725	6880	-30.96	20230831	4740	0.21	20240725	3.24	N	007820	500	100 억	217629	N	N	4	N	N
41	20240725	090230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4845	-20	5	-0.41	7699645	1599	6.07	4855	4855	4775	6320	3410	4865	4815.29	1.09	786	5081	4972	4871	4762	4661	5027	4817	100	1455	500	3500	5	1	20033946	971	-5.20	1.88	12	0.01	-931.00	2578.00	6880	20230831	-29.58	4770	20240724	1.57	6870	-29.48	20240313	4770	1.57	20240724	6880	-29.58	20230831	4770	1.57	20240724	3.24	N	007820	500	100 억	217629	N	N	4	N	N
42	20240724	160228	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4865	-5	5	-0.10	120829080	24934	128.02	4770	4980	4770	6330	3410	4870	4845.96	1.09	384	4963	4916	4868	4821	4773	4940	4845	100	1460	500	3500	5	1	20033946	975	-5.23	1.89	12	0.12	-931.00	2578.00	6880	20230831	-29.29	4770	20240724	1.99	6870	-29.18	20240313	4770	1.99	20240724	6880	-29.29	20230831	4770	1.99	20240724	3.22	N	007820	500	100 억	217477	N	N	4	N	N
43	20240724	150230	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4855	-15	5	-0.31	110686075	22845	117.30	4770	4980	4770	6330	3410	4870	4845.09	1.09	449	4963	4916	4868	4821	4773	4940	4845	100	1460	500	3500	5	1	20033946	973	-5.21	1.88	12	0.11	-931.00	2578.00	6880	20230831	-29.43	4770	20240724	1.78	6870	-29.33	20240313	4770	1.78	20240724	6880	-29.43	20230831	4770	1.78	20240724	3.22	N	007820	500	100 억	217477	N	N	6	N	N
44	20240724	140232	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4870	0	3	0.00	101122770	20878	107.20	4770	4980	4770	6330	3410	4870	4843.51	1.09	475	4963	4916	4868	4821	4773	4940	4845	100	1460	500	3500	5	1	20033946	976	-5.23	1.89	12	0.10	-931.00	2578.00	6880	20230831	-29.22	4770	20240724	2.10	6870	-29.11	20240313	4770	2.10	20240724	6880	-29.22	20230831	4770	2.10	20240724	3.22	N	007820	500	100 억	217477	N	N	6	N	N
45	20240724	130228	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4865	-5	5	-0.10	80999790	16738	85.94	4770	4980	4770	6330	3410	4870	4839.28	1.09	1128	4963	4916	4868	4821	4773	4940	4845	100	1460	500	3500	5	1	20033946	975	-5.23	1.89	12	0.08	-931.00	2578.00	6880	20230831	-29.29	4770	20240724	1.99	6870	-29.18	20240313	4770	1.99	20240724	6880	-29.29	20230831	4770	1.99	20240724	3.22	N	007820	500	100 억	217477	N	N	6	N	N
46	20240724	120230	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4865	-5	5	-0.10	77472855	16012	82.21	4770	4980	4770	6330	3410	4870	4838.42	1.09	1193	4963	4916	4868	4821	4773	4940	4845	100	1460	500	3500	5	1	20033946	975	-5.23	1.89	12	0.08	-931.00	2578.00	6880	20230831	-29.29	4770	20240724	1.99	6870	-29.18	20240313	4770	1.99	20240724	6880	-29.29	20230831	4770	1.99	20240724	3.22	N	007820	500	100 억	217477	N	N	6	N	N
47	20240724	110229	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4885	15	2	0.31	67817015	14022	72.00	4770	4980	4770	6330	3410	4870	4836.47	1.09	1326	4963	4916	4868	4821	4773	4940	4845	100	1460	500	3500	5	1	20033946	979	-5.25	1.89	12	0.07	-931.00	2578.00	6880	20230831	-29.00	4770	20240724	2.41	6870	-28.89	20240313	4770	2.41	20240724	6880	-29.00	20230831	4770	2.41	20240724	3.22	N	007820	500	100 억	217477	N	N	6	N	N
48	20240724	100230	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4880	10	2	0.21	58764350	12163	62.45	4770	4980	4770	6330	3410	4870	4831.40	1.09	946	4963	4916	4868	4821	4773	4940	4845	100	1460	500	3500	5	1	20033946	978	-5.24	1.89	12	0.06	-931.00	2578.00	6880	20230831	-29.07	4770	20240724	2.31	6870	-28.97	20240313	4770	2.31	20240724	6880	-29.07	20230831	4770	2.31	20240724	3.22	N	007820	500	100 억	217477	N	N	6	N	N
49	20240724	090230	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4820	-50	5	-1.03	22929425	4786	24.57	4770	4860	4770	6330	3410	4870	4790.94	1.09	-761	4963	4916	4868	4821	4773	4940	4845	100	1460	500	3500	5	1	20033946	966	-5.18	1.87	12	0.02	-931.00	2578.00	6880	20230831	-29.94	4770	20240724	1.05	6870	-29.84	20240313	4770	1.05	20240724	6880	-29.94	20230831	4770	1.05	20240724	3.22	N	007820	500	100 억	217477	N	N	6	N	N
50	20240723	160227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4870	-35	5	-0.71	94611295	19455	31.86	4850	4915	4820	6370	3435	4905	4863.08	1.11	-5083	5081	4992	4896	4807	4711	4945	4760	100	1465	500	3530	5	1	20033946	976	-5.23	1.89	12	0.10	-931.00	2578.00	6880	20230831	-29.22	4800	20240722	1.46	6870	-29.11	20240313	4800	1.46	20240722	6880	-29.22	20230831	4800	1.46	20240722	3.23	N	007820	500	100 억	222545	N	N	6	N	N
51	20240723	150233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4875	-30	5	-0.61	86578905	17803	29.16	4850	4915	4820	6370	3435	4905	4863.16	1.11	-4993	5081	4992	4896	4807	4711	4945	4760	100	1465	500	3530	5	1	20033946	977	-5.24	1.89	12	0.09	-931.00	2578.00	6880	20230831	-29.14	4800	20240722	1.56	6870	-29.04	20240313	4800	1.56	20240722	6880	-29.14	20230831	4800	1.56	20240722	3.23	N	007820	500	100 억	222545	N	N	9	N	N
52	20240723	140227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4850	-55	5	-1.12	74289125	15271	25.01	4850	4915	4820	6370	3435	4905	4864.72	1.11	-5091	5081	4992	4896	4807	4711	4945	4760	100	1465	500	3530	5	1	20033946	972	-5.21	1.88	12	0.08	-931.00	2578.00	6880	20230831	-29.51	4800	20240722	1.04	6870	-29.40	20240313	4800	1.04	20240722	6880	-29.51	20230831	4800	1.04	20240722	3.23	N	007820	500	100 억	222545	N	N	9	N	N
53	20240723	130227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4875	-30	5	-0.61	64154090	13180	21.58	4850	4915	4820	6370	3435	4905	4867.53	1.11	-5091	5081	4992	4896	4807	4711	4945	4760	100	1465	500	3530	5	1	20033946	977	-5.24	1.89	12	0.07	-931.00	2578.00	6880	20230831	-29.14	4800	20240722	1.56	6870	-29.04	20240313	4800	1.56	20240722	6880	-29.14	20230831	4800	1.56	20240722	3.23	N	007820	500	100 억	222545	N	N	9	N	N
54	20240723	120230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4880	-25	5	-0.51	31500720	6455	10.57	4850	4915	4850	6370	3435	4905	4880.05	1.11	-2294	5081	4992	4896	4807	4711	4945	4760	100	1465	500	3530	5	1	20033946	978	-5.24	1.89	12	0.03	-931.00	2578.00	6880	20230831	-29.07	4800	20240722	1.67	6870	-28.97	20240313	4800	1.67	20240722	6880	-29.07	20230831	4800	1.67	20240722	3.23	N	007820	500	100 억	222545	N	N	9	N	N
55	20240723	110229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4890	-15	5	-0.31	26715340	5474	8.96	4850	4915	4850	6370	3435	4905	4880.41	1.11	-2085	5081	4992	4896	4807	4711	4945	4760	100	1465	500	3530	5	1	20033946	980	-5.25	1.90	12	0.03	-931.00	2578.00	6880	20230831	-28.92	4800	20240722	1.88	6870	-28.82	20240313	4800	1.88	20240722	6880	-28.92	20230831	4800	1.88	20240722	3.23	N	007820	500	100 억	222545	N	N	9	N	N
56	20240723	100230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4900	-5	5	-0.10	6837915	1399	2.29	4850	4915	4850	6370	3435	4905	4887.72	1.11	-57	5081	4992	4896	4807	4711	4945	4760	100	1465	500	3530	5	1	20033946	982	-5.26	1.90	12	0.01	-931.00	2578.00	6880	20230831	-28.78	4800	20240722	2.08	6870	-28.68	20240313	4800	2.08	20240722	6880	-28.78	20230831	4800	2.08	20240722	3.23	N	007820	500	100 억	222545	N	N	9	N	N
57	20240723	090229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4905	0	3	0.00	3008540	617	1.01	4850	4905	4850	6370	3435	4905	4876.08	1.11	-55	5081	4992	4896	4807	4711	4945	4760	100	1465	500	3530	5	1	20033946	983	-5.27	1.90	12	0.00	-931.00	2578.00	6880	20230831	-28.71	4800	20240722	2.19	6870	-28.60	20240313	4800	2.19	20240722	6880	-28.71	20230831	4800	2.19	20240722	3.23	N	007820	500	100 억	222545	N	N	9	N	N
58	20240722	160226	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4905	-65	5	-1.31	297078875	61063	194.07	4920	4985	4800	6460	3480	4970	4865.12	1.18	-14351	5030	5000	4960	4930	4890	4980	4910	100	1490	500	3570	5	1	20033946	983	-5.27	1.90	12	0.30	-931.00	2578.00	6880	20230831	-28.71	4800	20240722	2.19	6870	-28.60	20240313	4800	2.19	20240722	6880	-28.71	20230831	4800	2.19	20240722	3.22	N	007820	500	100 억	236896	N	N	9	N	N
59	20240722	150229	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4880	-90	5	-1.81	280021495	57581	183.01	4920	4985	4800	6460	3480	4970	4863.09	1.18	-13815	5030	5000	4960	4930	4890	4980	4910	100	1490	500	3570	5	1	20033946	978	-5.24	1.89	12	0.29	-931.00	2578.00	6880	20230831	-29.07	4800	20240722	1.67	6870	-28.97	20240313	4800	1.67	20240722	6880	-29.07	20230831	4800	1.67	20240722	3.22	N	007820	500	100 억	236896	N	N	7	N	N
60	20240722	140229	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4870	-100	5	-2.01	250743340	51582	163.94	4920	4985	4800	6460	3480	4970	4861.06	1.18	-13311	5030	5000	4960	4930	4890	4980	4910	100	1490	500	3570	5	1	20033946	976	-5.23	1.89	12	0.26	-931.00	2578.00	6880	20230831	-29.22	4800	20240722	1.46	6870	-29.11	20240313	4800	1.46	20240722	6880	-29.22	20230831	4800	1.46	20240722	3.22	N	007820	500	100 억	236896	N	N	7	N	N
61	20240722	130227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4840	-130	5	-2.62	220628465	45377	144.22	4920	4985	4800	6460	3480	4970	4862.12	1.18	-10221	5030	5000	4960	4930	4890	4980	4910	100	1490	500	3570	5	1	20033946	970	-5.20	1.88	12	0.23	-931.00	2578.00	6880	20230831	-29.65	4800	20240722	0.83	6870	-29.55	20240313	4800	0.83	20240722	6880	-29.65	20230831	4800	0.83	20240722	3.22	N	007820	500	100 억	236896	N	N	7	N	N
62	20240722	120227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4820	-150	5	-3.02	182044375	37373	118.78	4920	4985	4800	6460	3480	4970	4871.01	1.18	-8099	5030	5000	4960	4930	4890	4980	4910	100	1490	500	3570	5	1	20033946	966	-5.18	1.87	12	0.19	-931.00	2578.00	6880	20230831	-29.94	4800	20240722	0.42	6870	-29.84	20240313	4800	0.42	20240722	6880	-29.94	20230831	4800	0.42	20240722	3.22	N	007820	500	100 억	236896	N	N	7	N	N
63	20240722	110229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4880	-90	5	-1.81	101837870	20746	65.94	4920	4985	4870	6460	3480	4970	4908.80	1.18	-12104	5030	5000	4960	4930	4890	4980	4910	100	1490	500	3570	5	1	20033946	978	-5.24	1.89	12	0.10	-931.00	2578.00	6880	20230831	-29.07	4860	20240627	0.41	6870	-28.97	20240313	4860	0.41	20240627	6880	-29.07	20230831	4860	0.41	20240627	3.22	N	007820	500	100 억	236896	N	N	7	N	N
64	20240722	100228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4915	-55	5	-1.11	53324840	10825	34.40	4920	4985	4900	6460	3480	4970	4926.08	1.18	-7329	5030	5000	4960	4930	4890	4980	4910	100	1490	500	3570	5	1	20033946	985	-5.28	1.91	12	0.05	-931.00	2578.00	6880	20230831	-28.56	4860	20240627	1.13	6870	-28.46	20240313	4860	1.13	20240627	6880	-28.56	20230831	4860	1.13	20240627	3.22	N	007820	500	100 억	236896	N	N	7	N	N
65	20240722	090227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4920	-50	5	-1.01	14760	3	0.01	4920	4920	4920	6460	3480	4970	4920.00	1.18	0	5030	5000	4960	4930	4890	4980	4910	100	1490	500	3570	5	1	20033946	986	-5.28	1.91	12	0.00	-931.00	2578.00	6880	20230831	-28.49	4860	20240627	1.23	6870	-28.38	20240313	4860	1.23	20240627	6880	-28.49	20230831	4860	1.23	20240627	3.22	N	007820	500	100 억	236896	N	N	7	N	N
66	20240719	160226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4970	-20	5	-0.40	154999355	31364	74.40	4990	4990	4920	6480	3495	4990	4941.95	1.21	-5340	5063	5026	4983	4946	4903	5005	4925	100	1490	500	3590	5	1	20033946	996	-5.34	1.93	12	0.16	-931.00	2578.00	6880	20230831	-27.76	4860	20240627	2.26	6870	-27.66	20240313	4860	2.26	20240627	6880	-27.76	20230831	4860	2.26	20240627	3.23	N	007820	500	100 억	242552	N	N	7	N	N
67	20240719	150226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4950	-40	5	-0.80	147753135	29903	70.94	4990	4990	4920	6480	3495	4990	4941.08	1.21	-5300	5063	5026	4983	4946	4903	5005	4925	100	1490	500	3590	5	1	20033946	992	-5.32	1.92	12	0.15	-931.00	2578.00	6880	20230831	-28.05	4860	20240627	1.85	6870	-27.95	20240313	4860	1.85	20240627	6880	-28.05	20230831	4860	1.85	20240627	3.23	N	007820	500	100 억	242552	N	N	8	N	N
68	20240719	140227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4965	-25	5	-0.50	140783950	28496	67.60	4990	4990	4920	6480	3495	4990	4940.48	1.21	-4692	5063	5026	4983	4946	4903	5005	4925	100	1490	500	3590	5	1	20033946	995	-5.33	1.93	12	0.14	-931.00	2578.00	6880	20230831	-27.83	4860	20240627	2.16	6870	-27.73	20240313	4860	2.16	20240627	6880	-27.83	20230831	4860	2.16	20240627	3.23	N	007820	500	100 억	242552	N	N	8	N	N
69	20240719	130223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4965	-25	5	-0.50	138365705	28008	66.44	4990	4990	4920	6480	3495	4990	4940.22	1.21	-4643	5063	5026	4983	4946	4903	5005	4925	100	1490	500	3590	5	1	20033946	995	-5.33	1.93	12	0.14	-931.00	2578.00	6880	20230831	-27.83	4860	20240627	2.16	6870	-27.73	20240313	4860	2.16	20240627	6880	-27.83	20230831	4860	2.16	20240627	3.23	N	007820	500	100 억	242552	N	N	8	N	N
70	20240719	120224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4935	-55	5	-1.10	133301290	26985	64.02	4990	4990	4920	6480	3495	4990	4939.83	1.21	-4612	5063	5026	4983	4946	4903	5005	4925	100	1490	500	3590	5	1	20033946	989	-5.30	1.91	12	0.13	-931.00	2578.00	6880	20230831	-28.27	4860	20240627	1.54	6870	-28.17	20240313	4860	1.54	20240627	6880	-28.27	20230831	4860	1.54	20240627	3.23	N	007820	500	100 억	242552	N	N	8	N	N
71	20240719	110225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4955	-35	5	-0.70	110529265	22386	53.11	4990	4990	4920	6480	3495	4990	4937.43	1.21	-1208	5063	5026	4983	4946	4903	5005	4925	100	1490	500	3590	5	1	20033946	993	-5.32	1.92	12	0.11	-931.00	2578.00	6880	20230831	-27.98	4860	20240627	1.95	6870	-27.87	20240313	4860	1.95	20240627	6880	-27.98	20230831	4860	1.95	20240627	3.23	N	007820	500	100 억	242552	N	N	8	N	N
72	20240719	100212	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4945	-45	5	-0.90	46055775	9307	22.08	4990	4990	4930	6480	3495	4990	4948.51	1.21	235	5063	5026	4983	4946	4903	5005	4925	100	1490	500	3590	5	1	20033946	991	-5.31	1.92	12	0.05	-931.00	2578.00	6880	20230831	-28.12	4860	20240627	1.75	6870	-28.02	20240313	4860	1.75	20240627	6880	-28.12	20230831	4860	1.75	20240627	3.23	N	007820	500	100 억	242552	N	N	8	N	N
73	20240719	090235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4985	-5	5	-0.10	9975	2	0.00	4990	4990	4985	6480	3495	4990	4987.50	1.21	-1	5063	5026	4983	4946	4903	5005	4925	100	1490	500	3590	5	1	20033946	999	-5.35	1.93	12	0.00	-931.00	2578.00	6880	20230831	-27.54	4860	20240627	2.57	6870	-27.44	20240313	4860	2.57	20240627	6880	-27.54	20230831	4860	2.57	20240627	3.23	N	007820	500	100 억	242552	N	N	8	N	N
74	20240718	160222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4990	-30	5	-0.60	209419185	42148	97.42	5010	5020	4940	6520	3520	5020	4968.66	1.23	-4579	5180	5100	5050	4970	4920	5075	4945	100	1500	500	3610	5	1	20033946	1000	-5.36	1.94	12	0.21	-931.00	2578.00	6880	20230831	-27.47	4860	20240627	2.67	6870	-27.37	20240313	4860	2.67	20240627	6880	-27.47	20230831	4860	2.67	20240627	3.23	N	007820	500	100 억	247131	N	N	8	N	N
75	20240718	150224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4960	-60	5	-1.20	195626880	39373	91.00	5010	5020	4940	6520	3520	5020	4968.55	1.23	-3918	5180	5100	5050	4970	4920	5075	4945	100	1500	500	3610	5	1	20033946	994	-5.33	1.92	12	0.20	-931.00	2578.00	6880	20230831	-27.91	4860	20240627	2.06	6870	-27.80	20240313	4860	2.06	20240627	6880	-27.91	20230831	4860	2.06	20240627	3.23	N	007820	500	100 억	247131	N	N	0	N	N
76	20240718	140223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4960	-60	5	-1.20	172001240	34613	80.00	5010	5020	4940	6520	3520	5020	4969.27	1.23	-4318	5180	5100	5050	4970	4920	5075	4945	100	1500	500	3610	5	1	20033946	994	-5.33	1.92	12	0.17	-931.00	2578.00	6880	20230831	-27.91	4860	20240627	2.06	6870	-27.80	20240313	4860	2.06	20240627	6880	-27.91	20230831	4860	2.06	20240627	3.23	N	007820	500	100 억	247131	N	N	0	N	N
77	20240718	130223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4990	-30	5	-0.60	143139730	28808	66.58	5010	5020	4940	6520	3520	5020	4968.75	1.23	-3852	5180	5100	5050	4970	4920	5075	4945	100	1500	500	3610	5	1	20033946	1000	-5.36	1.94	12	0.14	-931.00	2578.00	6880	20230831	-27.47	4860	20240627	2.67	6870	-27.37	20240313	4860	2.67	20240627	6880	-27.47	20230831	4860	2.67	20240627	3.23	N	007820	500	100 억	247131	N	N	0	N	N
78	20240718	120224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4970	-50	5	-1.00	109883725	22107	51.10	5010	5020	4940	6520	3520	5020	4970.54	1.23	-3852	5180	5100	5050	4970	4920	5075	4945	100	1500	500	3610	5	1	20033946	996	-5.34	1.93	12	0.11	-931.00	2578.00	6880	20230831	-27.76	4860	20240627	2.26	6870	-27.66	20240313	4860	2.26	20240627	6880	-27.76	20230831	4860	2.26	20240627	3.23	N	007820	500	100 억	247131	N	N	0	N	N
79	20240718	110224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4985	-35	5	-0.70	99953960	20111	46.48	5010	5020	4940	6520	3520	5020	4970.11	1.23	-4099	5180	5100	5050	4970	4920	5075	4945	100	1500	500	3610	5	1	20033946	999	-5.35	1.93	12	0.10	-931.00	2578.00	6880	20230831	-27.54	4860	20240627	2.57	6870	-27.44	20240313	4860	2.57	20240627	6880	-27.54	20230831	4860	2.57	20240627	3.23	N	007820	500	100 억	247131	N	N	0	N	N
80	20240718	100224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	-10	5	-0.20	78004655	15705	36.30	5010	5020	4940	6520	3520	5020	4966.87	1.23	-4102	5180	5100	5050	4970	4920	5075	4945	100	1500	500	3610	10	1	20033946	1004	-5.38	1.94	12	0.08	-931.00	2578.00	6880	20230831	-27.18	4860	20240627	3.09	6870	-27.07	20240313	4860	3.09	20240627	6880	-27.18	20230831	4860	3.09	20240627	3.23	N	007820	500	100 억	247131	N	N	0	N	N
81	20240718	090226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	-20	5	-0.40	561190	112	0.26	5010	5020	5000	6520	3520	5020	5010.62	1.23	-40	5180	5100	5050	4970	4920	5075	4945	100	1500	500	3610	10	1	20033946	1002	-5.37	1.94	12	0.00	-931.00	2578.00	6880	20230831	-27.33	4860	20240627	2.88	6870	-27.22	20240313	4860	2.88	20240627	6880	-27.33	20230831	4860	2.88	20240627	3.23	N	007820	500	100 억	247131	N	N	0	N	N
82	20240717	160230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	-30	5	-0.59	218775640	43265	244.27	5050	5130	5000	6560	3540	5050	5056.73	1.22	2594	5090	5070	5030	5010	4970	5080	5020	100	1510	500	3630	10	1	20033946	1006	-5.39	1.95	12	0.22	-931.00	2578.00	6880	20230831	-27.03	4860	20240627	3.29	6870	-26.93	20240313	4860	3.29	20240627	6880	-27.03	20230831	4860	3.29	20240627	3.23	N	007820	500	100 억	244537	N	N	0	N	N
83	20240717	150232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	-30	5	-0.59	212193030	41955	236.87	5050	5130	5000	6560	3540	5050	5057.63	1.22	2907	5090	5070	5030	5010	4970	5080	5020	100	1510	500	3630	10	1	20033946	1006	-5.39	1.95	12	0.21	-931.00	2578.00	6880	20230831	-27.03	4860	20240627	3.29	6870	-26.93	20240313	4860	3.29	20240627	6880	-27.03	20230831	4860	3.29	20240627	3.23	N	007820	500	100 억	244537	N	N	0	N	N
84	20240717	140232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	-20	5	-0.40	183102550	36150	204.10	5050	5130	5010	6560	3540	5050	5065.08	1.22	6172	5090	5070	5030	5010	4970	5080	5020	100	1510	500	3630	10	1	20033946	1008	-5.40	1.95	12	0.18	-931.00	2578.00	6880	20230831	-26.89	4860	20240627	3.50	6870	-26.78	20240313	4860	3.50	20240627	6880	-26.89	20230831	4860	3.50	20240627	3.23	N	007820	500	100 억	244537	N	N	0	N	N
85	20240717	130232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5100	50	2	0.99	159357750	31446	177.54	5050	5130	5010	6560	3540	5050	5067.66	1.22	5543	5090	5070	5030	5010	4970	5080	5020	100	1510	500	3630	10	1	20033946	1022	-5.48	1.98	12	0.16	-931.00	2578.00	6880	20230831	-25.87	4860	20240627	4.94	6870	-25.76	20240313	4860	4.94	20240627	6880	-25.87	20230831	4860	4.94	20240627	3.23	N	007820	500	100 억	244537	N	N	0	N	N
86	20240717	120231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5100	50	2	0.99	100421570	19799	111.78	5050	5130	5010	6560	3540	5050	5072.05	1.22	1975	5090	5070	5030	5010	4970	5080	5020	100	1510	500	3630	10	1	20033946	1022	-5.48	1.98	12	0.10	-931.00	2578.00	6880	20230831	-25.87	4860	20240627	4.94	6870	-25.76	20240313	4860	4.94	20240627	6880	-25.87	20230831	4860	4.94	20240627	3.23	N	007820	500	100 억	244537	N	N	0	N	N
87	20240717	110231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5110	60	2	1.19	95171540	18768	105.96	5050	5130	5010	6560	3540	5050	5070.95	1.22	2490	5090	5070	5030	5010	4970	5080	5020	100	1510	500	3630	10	1	20033946	1024	-5.49	1.98	12	0.09	-931.00	2578.00	6880	20230831	-25.73	4860	20240627	5.14	6870	-25.62	20240313	4860	5.14	20240627	6880	-25.73	20230831	4860	5.14	20240627	3.23	N	007820	500	100 억	244537	N	N	0	N	N
88	20240717	100230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5070	20	2	0.40	42374080	8383	47.33	5050	5090	5010	6560	3540	5050	5054.76	1.22	3570	5090	5070	5030	5010	4970	5080	5020	100	1510	500	3630	10	1	20033946	1016	-5.45	1.97	12	0.04	-931.00	2578.00	6880	20230831	-26.31	4860	20240627	4.32	6870	-26.20	20240313	4860	4.32	20240627	6880	-26.31	20230831	4860	4.32	20240627	3.23	N	007820	500	100 억	244537	N	N	0	N	N
89	20240717	090213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5050	0	3	0.00	70700	14	0.08	5050	5050	5050	6560	3540	5050	5050.00	1.22	0	5090	5070	5030	5010	4970	5080	5020	100	1510	500	3630	10	1	20033946	1012	-5.42	1.96	12	0.00	-931.00	2578.00	6880	20230831	-26.60	4860	20240627	3.91	6870	-26.49	20240313	4860	3.91	20240627	6880	-26.60	20230831	4860	3.91	20240627	3.23	N	007820	500	100 억	244537	N	N	0	N	N
90	20240716	160231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5050	40	2	0.80	88659000	17660	112.01	5030	5050	4990	6510	3510	5010	5020.33	1.22	61	5116	5062	5026	4972	4936	5045	4955	100	1500	500	3600	10	1	20033946	1012	-5.42	1.96	12	0.09	-931.00	2578.00	6880	20230831	-26.60	4860	20240627	3.91	6870	-26.49	20240313	4860	3.91	20240627	6880	-26.60	20230831	4860	3.91	20240627	3.27	N	007820	500	100 억	244576	N	N	1	N	N
91	20240716	150234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	20	2	0.40	81304210	16203	102.77	5030	5050	4990	6510	3510	5010	5017.85	1.22	-62	5116	5062	5026	4972	4936	5045	4955	100	1500	500	3600	10	1	20033946	1008	-5.40	1.95	12	0.08	-931.00	2578.00	6880	20230831	-26.89	4860	20240627	3.50	6870	-26.78	20240313	4860	3.50	20240627	6880	-26.89	20230831	4860	3.50	20240627	3.27	N	007820	500	100 억	244576	N	N	1	N	N
92	20240716	140233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	30	2	0.60	73161530	14587	92.52	5030	5050	4990	6510	3510	5010	5015.53	1.22	-140	5116	5062	5026	4972	4936	5045	4955	100	1500	500	3600	10	1	20033946	1010	-5.41	1.96	12	0.07	-931.00	2578.00	6880	20230831	-26.74	4860	20240627	3.70	6870	-26.64	20240313	4860	3.70	20240627	6880	-26.74	20230831	4860	3.70	20240627	3.27	N	007820	500	100 억	244576	N	N	1	N	N
93	20240716	130233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	30	2	0.60	65362200	13039	82.70	5030	5050	4990	6510	3510	5010	5012.82	1.22	90	5116	5062	5026	4972	4936	5045	4955	100	1500	500	3600	10	1	20033946	1010	-5.41	1.96	12	0.07	-931.00	2578.00	6880	20230831	-26.74	4860	20240627	3.70	6870	-26.64	20240313	4860	3.70	20240627	6880	-26.74	20230831	4860	3.70	20240627	3.27	N	007820	500	100 억	244576	N	N	1	N	N
94	20240716	120233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	30	2	0.60	62091170	12388	78.57	5030	5050	4990	6510	3510	5010	5012.20	1.22	179	5116	5062	5026	4972	4936	5045	4955	100	1500	500	3600	10	1	20033946	1010	-5.41	1.96	12	0.06	-931.00	2578.00	6880	20230831	-26.74	4860	20240627	3.70	6870	-26.64	20240313	4860	3.70	20240627	6880	-26.74	20230831	4860	3.70	20240627	3.27	N	007820	500	100 억	244576	N	N	1	N	N
95	20240716	110233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4990	-20	5	-0.40	41248240	8237	52.24	5030	5040	4990	6510	3510	5010	5007.68	1.22	-548	5116	5062	5026	4972	4936	5045	4955	100	1500	500	3600	5	1	20033946	1000	-5.36	1.94	12	0.04	-931.00	2578.00	6880	20230831	-27.47	4860	20240627	2.67	6870	-27.37	20240313	4860	2.67	20240627	6880	-27.47	20230831	4860	2.67	20240627	3.27	N	007820	500	100 억	244576	N	N	1	N	N
96	20240716	100232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	-10	5	-0.20	15640600	3127	19.83	5030	5040	4990	6510	3510	5010	5001.79	1.22	-321	5116	5062	5026	4972	4936	5045	4955	100	1500	500	3600	10	1	20033946	1002	-5.37	1.94	12	0.02	-931.00	2578.00	6880	20230831	-27.33	4860	20240627	2.88	6870	-27.22	20240313	4860	2.88	20240627	6880	-27.33	20230831	4860	2.88	20240627	3.27	N	007820	500	100 억	244576	N	N	1	N	N
97	20240716	090231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	20	2	0.40	438090	87	0.55	5030	5040	5030	6510	3510	5010	5035.52	1.22	0	5116	5062	5026	4972	4936	5045	4955	100	1500	500	3600	10	1	20033946	1008	-5.40	1.95	12	0.00	-931.00	2578.00	6880	20230831	-26.89	4860	20240627	3.50	6870	-26.78	20240313	4860	3.50	20240627	6880	-26.89	20230831	4860	3.50	20240627	3.27	N	007820	500	100 억	244576	N	N	1	N	N
98	20240715	160229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	-40	5	-0.79	79101985	15767	153.58	5080	5080	4990	6560	3540	5050	5016.93	1.22	-455	5096	5072	5046	5022	4996	5060	5010	100	1510	500	3630	10	1	20033946	1004	-5.38	1.94	12	0.08	-931.00	2578.00	6880	20230831	-27.18	4860	20240627	3.09	6870	-27.07	20240313	4860	3.09	20240627	6880	-27.18	20230831	4860	3.09	20240627	3.28	N	007820	500	100 억	245151	N	N	1	N	N
99	20240715	150230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	-20	5	-0.40	71141815	14180	138.13	5080	5080	4990	6560	3540	5050	5017.05	1.22	-48	5096	5072	5046	5022	4996	5060	5010	100	1510	500	3630	10	1	20033946	1008	-5.40	1.95	12	0.07	-931.00	2578.00	6880	20230831	-26.89	4860	20240627	3.50	6870	-26.78	20240313	4860	3.50	20240627	6880	-26.89	20230831	4860	3.50	20240627	3.28	N	007820	500	100 억	245151	N	N	0	N	N
100	20240715	140230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	-20	5	-0.40	68164795	13587	132.35	5080	5080	4990	6560	3540	5050	5016.91	1.22	-165	5096	5072	5046	5022	4996	5060	5010	100	1510	500	3630	10	1	20033946	1008	-5.40	1.95	12	0.07	-931.00	2578.00	6880	20230831	-26.89	4860	20240627	3.50	6870	-26.78	20240313	4860	3.50	20240627	6880	-26.89	20230831	4860	3.50	20240627	3.28	N	007820	500	100 억	245151	N	N	0	N	N
101	20240715	130230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	-20	5	-0.40	67507115	13456	131.07	5080	5080	4990	6560	3540	5050	5016.88	1.22	-165	5096	5072	5046	5022	4996	5060	5010	100	1510	500	3630	10	1	20033946	1008	-5.40	1.95	12	0.07	-931.00	2578.00	6880	20230831	-26.89	4860	20240627	3.50	6870	-26.78	20240313	4860	3.50	20240627	6880	-26.89	20230831	4860	3.50	20240627	3.28	N	007820	500	100 억	245151	N	N	0	N	N
102	20240715	120231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	-20	5	-0.40	67134895	13382	130.35	5080	5080	4990	6560	3540	5050	5016.81	1.22	-165	5096	5072	5046	5022	4996	5060	5010	100	1510	500	3630	10	1	20033946	1008	-5.40	1.95	12	0.07	-931.00	2578.00	6880	20230831	-26.89	4860	20240627	3.50	6870	-26.78	20240313	4860	3.50	20240627	6880	-26.89	20230831	4860	3.50	20240627	3.28	N	007820	500	100 억	245151	N	N	0	N	N
103	20240715	110230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	-20	5	-0.40	52941345	10554	102.81	5080	5080	4990	6560	3540	5050	5016.24	1.22	2	5096	5072	5046	5022	4996	5060	5010	100	1510	500	3630	10	1	20033946	1008	-5.40	1.95	12	0.05	-931.00	2578.00	6880	20230831	-26.89	4860	20240627	3.50	6870	-26.78	20240313	4860	3.50	20240627	6880	-26.89	20230831	4860	3.50	20240627	3.28	N	007820	500	100 억	245151	N	N	0	N	N
104	20240715	100231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	-10	5	-0.20	25439120	5060	49.29	5080	5080	5000	6560	3540	5050	5027.49	1.22	86	5096	5072	5046	5022	4996	5060	5010	100	1510	500	3630	10	1	20033946	1010	-5.41	1.96	12	0.03	-931.00	2578.00	6880	20230831	-26.74	4860	20240627	3.70	6870	-26.64	20240313	4860	3.70	20240627	6880	-26.74	20230831	4860	3.70	20240627	3.28	N	007820	500	100 억	245151	N	N	0	N	N
105	20240715	090231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5070	20	2	0.40	450630	89	0.87	5080	5080	5050	6560	3540	5050	5063.26	1.22	-49	5096	5072	5046	5022	4996	5060	5010	100	1510	500	3630	10	1	20033946	1016	-5.45	1.97	12	0.00	-931.00	2578.00	6880	20230831	-26.31	4860	20240627	4.32	6870	-26.20	20240313	4860	4.32	20240627	6880	-26.31	20230831	4860	4.32	20240627	3.28	N	007820	500	100 억	245151	N	N	0	N	N
106	20240712	160228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5050	-20	5	-0.39	51690530	10265	84.26	5070	5070	5020	6590	3550	5070	5035.60	1.23	-590	5126	5097	5041	5012	4956	5112	5027	100	1520	500	3650	10	1	20033946	1012	-5.42	1.96	12	0.05	-931.00	2578.00	6880	20230831	-26.60	4860	20240627	3.91	6870	-26.49	20240313	4860	3.91	20240627	6880	-26.60	20230831	4860	3.91	20240627	3.29	N	007820	500	100 억	245741	N	N	7	N	N
107	20240712	150229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	-40	5	-0.79	49253890	9782	80.29	5070	5070	5020	6590	3550	5070	5035.16	1.23	-555	5126	5097	5041	5012	4956	5112	5027	100	1520	500	3650	10	1	20033946	1008	-5.40	1.95	12	0.05	-931.00	2578.00	6880	20230831	-26.89	4860	20240627	3.50	6870	-26.78	20240313	4860	3.50	20240627	6880	-26.89	20230831	4860	3.50	20240627	3.29	N	007820	500	100 억	245741	N	N	7	N	N
108	20240712	140231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	-30	5	-0.59	48735680	9679	79.45	5070	5070	5020	6590	3550	5070	5035.20	1.23	-523	5126	5097	5041	5012	4956	5112	5027	100	1520	500	3650	10	1	20033946	1010	-5.41	1.96	12	0.05	-931.00	2578.00	6880	20230831	-26.74	4860	20240627	3.70	6870	-26.64	20240313	4860	3.70	20240627	6880	-26.74	20230831	4860	3.70	20240627	3.29	N	007820	500	100 억	245741	N	N	7	N	N
109	20240712	130230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	-30	5	-0.59	37072180	7359	60.40	5070	5070	5020	6590	3550	5070	5037.67	1.23	-611	5126	5097	5041	5012	4956	5112	5027	100	1520	500	3650	10	1	20033946	1010	-5.41	1.96	12	0.04	-931.00	2578.00	6880	20230831	-26.74	4860	20240627	3.70	6870	-26.64	20240313	4860	3.70	20240627	6880	-26.74	20230831	4860	3.70	20240627	3.29	N	007820	500	100 억	245741	N	N	7	N	N
110	20240712	120230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5050	-20	5	-0.39	13092910	2591	21.27	5070	5070	5030	6590	3550	5070	5053.23	1.23	-515	5126	5097	5041	5012	4956	5112	5027	100	1520	500	3650	10	1	20033946	1012	-5.42	1.96	12	0.01	-931.00	2578.00	6880	20230831	-26.60	4860	20240627	3.91	6870	-26.49	20240313	4860	3.91	20240627	6880	-26.60	20230831	4860	3.91	20240627	3.29	N	007820	500	100 억	245741	N	N	7	N	N
111	20240712	110229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5060	-10	5	-0.20	11790010	2333	19.15	5070	5070	5030	6590	3550	5070	5053.58	1.23	-424	5126	5097	5041	5012	4956	5112	5027	100	1520	500	3650	10	1	20033946	1014	-5.44	1.96	12	0.01	-931.00	2578.00	6880	20230831	-26.45	4860	20240627	4.12	6870	-26.35	20240313	4860	4.12	20240627	6880	-26.45	20230831	4860	4.12	20240627	3.29	N	007820	500	100 억	245741	N	N	7	N	N
112	20240712	100231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5060	-10	5	-0.20	3306160	654	5.37	5070	5070	5030	6590	3550	5070	5055.29	1.23	-28	5126	5097	5041	5012	4956	5112	5027	100	1520	500	3650	10	1	20033946	1014	-5.44	1.96	12	0.00	-931.00	2578.00	6880	20230831	-26.45	4860	20240627	4.12	6870	-26.35	20240313	4860	4.12	20240627	6880	-26.45	20230831	4860	4.12	20240627	3.29	N	007820	500	100 억	245741	N	N	7	N	N
113	20240712	090229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5070	0	3	0.00	207870	41	0.34	5070	5070	5070	6590	3550	5070	5070.00	1.23	0	5126	5097	5041	5012	4956	5112	5027	100	1520	500	3650	10	1	20033946	1016	-5.45	1.97	12	0.00	-931.00	2578.00	6880	20230831	-26.31	4860	20240627	4.32	6870	-26.20	20240313	4860	4.32	20240627	6880	-26.31	20230831	4860	4.32	20240627	3.29	N	007820	500	100 억	245741	N	N	7	N	N
114	20240711	160227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5070	85	2	1.71	61210660	12143	49.68	4985	5070	4985	6480	3490	4985	5040.45	1.23	-282	5048	5016	4988	4956	4928	5032	4972	100	1495	500	3580	10	1	20033946	1016	-5.45	1.97	12	0.06	-931.00	2578.00	6880	20230831	-26.31	4860	20240627	4.32	6870	-26.20	20240313	4860	4.32	20240627	6880	-26.31	20230831	4860	4.32	20240627	3.27	N	007820	500	100 억	246143	N	N	7	N	N
115	20240711	150231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5050	65	2	1.30	43624050	8663	35.44	4985	5060	4985	6480	3490	4985	5035.67	1.23	-754	5048	5016	4988	4956	4928	5032	4972	100	1495	500	3580	10	1	20033946	1012	-5.42	1.96	12	0.04	-931.00	2578.00	6880	20230831	-26.60	4860	20240627	3.91	6870	-26.49	20240313	4860	3.91	20240627	6880	-26.60	20230831	4860	3.91	20240627	3.27	N	007820	500	100 억	246143	N	N	4	N	N
116	20240711	140229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5060	75	2	1.50	38027200	7555	30.91	4985	5060	4985	6480	3490	4985	5033.38	1.23	-687	5048	5016	4988	4956	4928	5032	4972	100	1495	500	3580	10	1	20033946	1014	-5.44	1.96	12	0.04	-931.00	2578.00	6880	20230831	-26.45	4860	20240627	4.12	6870	-26.35	20240313	4860	4.12	20240627	6880	-26.45	20230831	4860	4.12	20240627	3.27	N	007820	500	100 억	246143	N	N	4	N	N
117	20240711	130229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5050	65	2	1.30	27078020	5389	22.05	4985	5050	4985	6480	3490	4985	5024.68	1.23	34	5048	5016	4988	4956	4928	5032	4972	100	1495	500	3580	10	1	20033946	1012	-5.42	1.96	12	0.03	-931.00	2578.00	6880	20230831	-26.60	4860	20240627	3.91	6870	-26.49	20240313	4860	3.91	20240627	6880	-26.60	20230831	4860	3.91	20240627	3.27	N	007820	500	100 억	246143	N	N	4	N	N
118	20240711	120229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	45	2	0.90	23766740	4732	19.36	4985	5050	4985	6480	3490	4985	5022.56	1.23	33	5048	5016	4988	4956	4928	5032	4972	100	1495	500	3580	10	1	20033946	1008	-5.40	1.95	12	0.02	-931.00	2578.00	6880	20230831	-26.89	4860	20240627	3.50	6870	-26.78	20240313	4860	3.50	20240627	6880	-26.89	20230831	4860	3.50	20240627	3.27	N	007820	500	100 억	246143	N	N	4	N	N
119	20240711	110228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5050	65	2	1.30	22700520	4520	18.49	4985	5050	4985	6480	3490	4985	5022.24	1.23	32	5048	5016	4988	4956	4928	5032	4972	100	1495	500	3580	10	1	20033946	1012	-5.42	1.96	12	0.02	-931.00	2578.00	6880	20230831	-26.60	4860	20240627	3.91	6870	-26.49	20240313	4860	3.91	20240627	6880	-26.60	20230831	4860	3.91	20240627	3.27	N	007820	500	100 억	246143	N	N	4	N	N
120	20240711	100228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	55	2	1.10	19186220	3821	15.63	4985	5050	4985	6480	3490	4985	5021.26	1.23	32	5048	5016	4988	4956	4928	5032	4972	100	1495	500	3580	10	1	20033946	1010	-5.41	1.96	12	0.02	-931.00	2578.00	6880	20230831	-26.74	4860	20240627	3.70	6870	-26.64	20240313	4860	3.70	20240627	6880	-26.74	20230831	4860	3.70	20240627	3.27	N	007820	500	100 억	246143	N	N	4	N	N
121	20240711	090228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4985	0	3	0.00	373875	75	0.31	4985	4985	4985	6480	3490	4985	4985.00	1.23	0	5048	5016	4988	4956	4928	5032	4972	100	1495	500	3580	5	1	20033946	999	-5.35	1.93	12	0.00	-931.00	2578.00	6880	20230831	-27.54	4860	20240627	2.57	6870	-27.44	20240313	4860	2.57	20240627	6880	-27.54	20230831	4860	2.57	20240627	3.27	N	007820	500	100 억	246143	N	N	4	N	N
122	20240710	160229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4985	-25	5	-0.50	119280325	23943	179.48	4970	5020	4960	6510	3510	5010	4981.85	1.21	2805	5090	5050	5010	4970	4930	5070	4990	100	1500	500	3600	5	1	20033946	999	-5.35	1.93	12	0.12	-931.00	2578.00	6880	20230831	-27.54	4860	20240627	2.57	6870	-27.44	20240313	4860	2.57	20240627	6880	-27.54	20230831	4860	2.57	20240627	3.26	N	007820	500	100 억	243242	N	N	4	N	N
123	20240710	150229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	-10	5	-0.20	109761570	22034	165.17	4970	5020	4960	6510	3510	5010	4981.46	1.21	3019	5090	5050	5010	4970	4930	5070	4990	100	1500	500	3600	10	1	20033946	1002	-5.37	1.94	12	0.11	-931.00	2578.00	6880	20230831	-27.33	4860	20240627	2.88	6870	-27.22	20240313	4860	2.88	20240627	6880	-27.33	20230831	4860	2.88	20240627	3.26	N	007820	500	100 억	243242	N	N	7	N	N
124	20240710	140228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	0	3	0.00	95457900	19178	143.76	4970	5010	4960	6510	3510	5010	4977.47	1.21	2539	5090	5050	5010	4970	4930	5070	4990	100	1500	500	3600	10	1	20033946	1004	-5.38	1.94	12	0.10	-931.00	2578.00	6880	20230831	-27.18	4860	20240627	3.09	6870	-27.07	20240313	4860	3.09	20240627	6880	-27.18	20230831	4860	3.09	20240627	3.26	N	007820	500	100 억	243242	N	N	7	N	N
125	20240710	130228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	0	3	0.00	94335670	18954	142.08	4970	5010	4960	6510	3510	5010	4977.09	1.21	2539	5090	5050	5010	4970	4930	5070	4990	100	1500	500	3600	10	1	20033946	1004	-5.38	1.94	12	0.09	-931.00	2578.00	6880	20230831	-27.18	4860	20240627	3.09	6870	-27.07	20240313	4860	3.09	20240627	6880	-27.18	20230831	4860	3.09	20240627	3.26	N	007820	500	100 억	243242	N	N	7	N	N
126	20240710	120227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4990	-20	5	-0.40	77959130	15677	117.52	4970	5010	4960	6510	3510	5010	4972.83	1.21	167	5090	5050	5010	4970	4930	5070	4990	100	1500	500	3600	5	1	20033946	1000	-5.36	1.94	12	0.08	-931.00	2578.00	6880	20230831	-27.47	4860	20240627	2.67	6870	-27.37	20240313	4860	2.67	20240627	6880	-27.47	20230831	4860	2.67	20240627	3.26	N	007820	500	100 억	243242	N	N	7	N	N
127	20240710	110230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4965	-45	5	-0.90	72346010	14551	109.08	4970	5010	4960	6510	3510	5010	4971.89	1.21	589	5090	5050	5010	4970	4930	5070	4990	100	1500	500	3600	5	1	20033946	995	-5.33	1.93	12	0.07	-931.00	2578.00	6880	20230831	-27.83	4860	20240627	2.16	6870	-27.73	20240313	4860	2.16	20240627	6880	-27.83	20230831	4860	2.16	20240627	3.26	N	007820	500	100 억	243242	N	N	7	N	N
128	20240710	100228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	0	3	0.00	49687410	9992	74.90	4970	5010	4960	6510	3510	5010	4972.72	1.21	462	5090	5050	5010	4970	4930	5070	4990	100	1500	500	3600	10	1	20033946	1004	-5.38	1.94	12	0.05	-931.00	2578.00	6880	20230831	-27.18	4860	20240627	3.09	6870	-27.07	20240313	4860	3.09	20240627	6880	-27.18	20230831	4860	3.09	20240627	3.26	N	007820	500	100 억	243242	N	N	7	N	N
129	20240710	090228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	0	3	0.00	49740	10	0.07	4970	5010	4970	6510	3510	5010	4974.00	1.21	0	5090	5050	5010	4970	4930	5070	4990	100	1500	500	3600	10	1	20033946	1004	-5.38	1.94	12	0.00	-931.00	2578.00	6880	20230831	-27.18	4860	20240627	3.09	6870	-27.07	20240313	4860	3.09	20240627	6880	-27.18	20230831	4860	3.09	20240627	3.26	N	007820	500	100 억	243242	N	N	7	N	N
130	20240709	160228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	10	2	0.20	66563520	13280	80.27	4970	5050	4970	6500	3500	5000	5012.31	1.22	-964	5063	5031	4988	4956	4913	5047	4972	100	1500	500	3600	10	1	20033946	1004	-5.38	1.94	12	0.07	-931.00	2578.00	6880	20230831	-27.18	4860	20240627	3.09	6870	-27.07	20240313	4860	3.09	20240627	6880	-27.18	20230831	4860	3.09	20240627	3.27	N	007820	500	100 억	244206	N	N	7	N	N
131	20240709	150228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	0	3	0.00	46387760	9245	55.88	4970	5050	4970	6500	3500	5000	5017.61	1.22	-252	5063	5031	4988	4956	4913	5047	4972	100	1500	500	3600	10	1	20033946	1002	-5.37	1.94	12	0.05	-931.00	2578.00	6880	20230831	-27.33	4860	20240627	2.88	6870	-27.22	20240313	4860	2.88	20240627	6880	-27.33	20230831	4860	2.88	20240627	3.27	N	007820	500	100 억	244206	N	N	4	N	N
132	20240709	140228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	0	3	0.00	43355255	8638	52.21	4970	5050	4970	6500	3500	5000	5019.13	1.22	-144	5063	5031	4988	4956	4913	5047	4972	100	1500	500	3600	10	1	20033946	1002	-5.37	1.94	12	0.04	-931.00	2578.00	6880	20230831	-27.33	4860	20240627	2.88	6870	-27.22	20240313	4860	2.88	20240627	6880	-27.33	20230831	4860	2.88	20240627	3.27	N	007820	500	100 억	244206	N	N	4	N	N
133	20240709	130228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	0	3	0.00	41250255	8217	49.66	4970	5050	4970	6500	3500	5000	5020.11	1.22	-145	5063	5031	4988	4956	4913	5047	4972	100	1500	500	3600	10	1	20033946	1002	-5.37	1.94	12	0.04	-931.00	2578.00	6880	20230831	-27.33	4860	20240627	2.88	6870	-27.22	20240313	4860	2.88	20240627	6880	-27.33	20230831	4860	2.88	20240627	3.27	N	007820	500	100 억	244206	N	N	4	N	N
134	20240709	120230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	20	2	0.40	40079225	7983	48.25	4970	5050	4970	6500	3500	5000	5020.57	1.22	-145	5063	5031	4988	4956	4913	5047	4972	100	1500	500	3600	10	1	20033946	1006	-5.39	1.95	12	0.04	-931.00	2578.00	6880	20230831	-27.03	4860	20240627	3.29	6870	-26.93	20240313	4860	3.29	20240627	6880	-27.03	20230831	4860	3.29	20240627	3.27	N	007820	500	100 억	244206	N	N	4	N	N
135	20240709	110229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	40	2	0.80	38372925	7642	46.19	4970	5050	4970	6500	3500	5000	5021.32	1.22	-145	5063	5031	4988	4956	4913	5047	4972	100	1500	500	3600	10	1	20033946	1010	-5.41	1.96	12	0.04	-931.00	2578.00	6880	20230831	-26.74	4860	20240627	3.70	6870	-26.64	20240313	4860	3.70	20240627	6880	-26.74	20230831	4860	3.70	20240627	3.27	N	007820	500	100 억	244206	N	N	4	N	N
136	20240709	100228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	40	2	0.80	25039455	4991	30.17	4970	5050	4970	6500	3500	5000	5016.92	1.22	1058	5063	5031	4988	4956	4913	5047	4972	100	1500	500	3600	10	1	20033946	1010	-5.41	1.96	12	0.02	-931.00	2578.00	6880	20230831	-26.74	4860	20240627	3.70	6870	-26.64	20240313	4860	3.70	20240627	6880	-26.74	20230831	4860	3.70	20240627	3.27	N	007820	500	100 억	244206	N	N	4	N	N
137	20240709	090228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	0	3	0.00	1382140	278	1.68	4970	5000	4970	6500	3500	5000	4971.73	1.22	-22	5063	5031	4988	4956	4913	5047	4972	100	1500	500	3600	10	1	20033946	1002	-5.37	1.94	12	0.00	-931.00	2578.00	6880	20230831	-27.33	4860	20240627	2.88	6870	-27.22	20240313	4860	2.88	20240627	6880	-27.33	20230831	4860	2.88	20240627	3.27	N	007820	500	100 억	244206	N	N	4	N	N
138	20240708	160227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	10	2	0.20	82058570	16487	57.26	4945	5020	4945	6480	3495	4990	4977.17	1.20	2848	5123	5056	5003	4936	4883	5030	4910	100	1490	500	3590	10	1	20033946	1002	-5.37	1.94	12	0.08	-931.00	2578.00	6920	20230630	-27.75	4860	20240627	2.88	6870	-27.22	20240313	4860	2.88	20240627	6880	-27.33	20230831	4860	2.88	20240627	3.28	N	007820	500	100 억	241368	N	N	4	N	N
139	20240708	150228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4980	-10	5	-0.20	79619835	15999	55.56	4945	5020	4945	6480	3495	4990	4976.55	1.20	2824	5123	5056	5003	4936	4883	5030	4910	100	1490	500	3590	5	1	20033946	998	-5.35	1.93	12	0.08	-931.00	2578.00	6920	20230630	-28.03	4860	20240627	2.47	6870	-27.51	20240313	4860	2.47	20240627	6880	-27.62	20230831	4860	2.47	20240627	3.28	N	007820	500	100 억	241368	N	N	5	N	N
140	20240708	140228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	10	2	0.20	38671195	7763	26.96	4945	5020	4945	6480	3495	4990	4981.48	1.20	1252	5123	5056	5003	4936	4883	5030	4910	100	1490	500	3590	10	1	20033946	1002	-5.37	1.94	12	0.04	-931.00	2578.00	6920	20230630	-27.75	4860	20240627	2.88	6870	-27.22	20240313	4860	2.88	20240627	6880	-27.33	20230831	4860	2.88	20240627	3.28	N	007820	500	100 억	241368	N	N	5	N	N
141	20240708	130227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4990	0	3	0.00	28442235	5718	19.86	4945	5020	4945	6480	3495	4990	4974.16	1.20	417	5123	5056	5003	4936	4883	5030	4910	100	1490	500	3590	5	1	20033946	1000	-5.36	1.94	12	0.03	-931.00	2578.00	6920	20230630	-27.89	4860	20240627	2.67	6870	-27.37	20240313	4860	2.67	20240627	6880	-27.47	20230831	4860	2.67	20240627	3.28	N	007820	500	100 억	241368	N	N	5	N	N
142	20240708	120228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	20	2	0.40	25406685	5111	17.75	4945	5020	4945	6480	3495	4990	4970.98	1.20	217	5123	5056	5003	4936	4883	5030	4910	100	1490	500	3590	10	1	20033946	1004	-5.38	1.94	12	0.03	-931.00	2578.00	6920	20230630	-27.60	4860	20240627	3.09	6870	-27.07	20240313	4860	3.09	20240627	6880	-27.18	20230831	4860	3.09	20240627	3.28	N	007820	500	100 억	241368	N	N	5	N	N
143	20240708	110226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4980	-10	5	-0.20	21949035	4419	15.35	4945	5020	4945	6480	3495	4990	4966.97	1.20	209	5123	5056	5003	4936	4883	5030	4910	100	1490	500	3590	5	1	20033946	998	-5.35	1.93	12	0.02	-931.00	2578.00	6920	20230630	-28.03	4860	20240627	2.47	6870	-27.51	20240313	4860	2.47	20240627	6880	-27.62	20230831	4860	2.47	20240627	3.28	N	007820	500	100 억	241368	N	N	5	N	N
144	20240708	100227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4980	-10	5	-0.20	19656400	3959	13.75	4945	5020	4945	6480	3495	4990	4964.99	1.20	209	5123	5056	5003	4936	4883	5030	4910	100	1490	500	3590	5	1	20033946	998	-5.35	1.93	12	0.02	-931.00	2578.00	6920	20230630	-28.03	4860	20240627	2.47	6870	-27.51	20240313	4860	2.47	20240627	6880	-27.62	20230831	4860	2.47	20240627	3.28	N	007820	500	100 억	241368	N	N	5	N	N
145	20240708	090227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4970	-20	5	-0.40	8212000	1660	5.77	4945	4970	4945	6480	3495	4990	4946.99	1.20	44	5123	5056	5003	4936	4883	5030	4910	100	1490	500	3590	5	1	20033946	996	-5.34	1.93	12	0.01	-931.00	2578.00	6920	20230630	-28.18	4860	20240627	2.26	6870	-27.66	20240313	4860	2.26	20240627	6880	-27.76	20230831	4860	2.26	20240627	3.28	N	007820	500	100 억	241368	N	N	5	N	N
146	20240705	160226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4990	-20	5	-0.40	142587755	28659	151.78	5070	5070	4950	6510	3510	5010	4975.32	1.26	-10123	5050	5030	5000	4980	4950	5015	4965	100	1500	500	3600	5	1	20033946	1000	-5.36	1.94	12	0.14	-931.00	2578.00	6920	20230630	-27.89	4860	20240627	2.67	6870	-27.37	20240313	4860	2.67	20240627	6880	-27.47	20230831	4860	2.67	20240627	3.28	N	007820	500	100 억	251502	N	N	5	N	N
147	20240705	150227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4950	-60	5	-1.20	134816460	27095	143.50	5070	5070	4950	6510	3510	5010	4975.70	1.26	-9372	5050	5030	5000	4980	4950	5015	4965	100	1500	500	3600	5	1	20033946	992	-5.32	1.92	12	0.14	-931.00	2578.00	6920	20230630	-28.47	4860	20240627	1.85	6870	-27.95	20240313	4860	1.85	20240627	6880	-28.05	20230831	4860	1.85	20240627	3.28	N	007820	500	100 억	251502	N	N	5	N	N
148	20240705	140227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4965	-45	5	-0.90	98541280	19781	104.76	5070	5070	4965	6510	3510	5010	4981.61	1.26	-8305	5050	5030	5000	4980	4950	5015	4965	100	1500	500	3600	5	1	20033946	995	-5.33	1.93	12	0.10	-931.00	2578.00	6920	20230630	-28.25	4860	20240627	2.16	6870	-27.73	20240313	4860	2.16	20240627	6880	-27.83	20230831	4860	2.16	20240627	3.28	N	007820	500	100 억	251502	N	N	5	N	N
149	20240705	130226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4970	-40	5	-0.80	86526325	17362	91.95	5070	5070	4965	6510	3510	5010	4983.66	1.26	-7418	5050	5030	5000	4980	4950	5015	4965	100	1500	500	3600	5	1	20033946	996	-5.34	1.93	12	0.09	-931.00	2578.00	6920	20230630	-28.18	4860	20240627	2.26	6870	-27.66	20240313	4860	2.26	20240627	6880	-27.76	20230831	4860	2.26	20240627	3.28	N	007820	500	100 억	251502	N	N	5	N	N
150	20240705	120227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4970	-40	5	-0.80	81628790	16376	86.73	5070	5070	4970	6510	3510	5010	4984.66	1.26	-7174	5050	5030	5000	4980	4950	5015	4965	100	1500	500	3600	5	1	20033946	996	-5.34	1.93	12	0.08	-931.00	2578.00	6920	20230630	-28.18	4860	20240627	2.26	6870	-27.66	20240313	4860	2.26	20240627	6880	-27.76	20230831	4860	2.26	20240627	3.28	N	007820	500	100 억	251502	N	N	5	N	N
151	20240705	110226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4975	-35	5	-0.70	62114135	12450	65.94	5070	5070	4970	6510	3510	5010	4989.09	1.26	-6196	5050	5030	5000	4980	4950	5015	4965	100	1500	500	3600	5	1	20033946	997	-5.34	1.93	12	0.06	-931.00	2578.00	6920	20230630	-28.11	4860	20240627	2.37	6870	-27.58	20240313	4860	2.37	20240627	6880	-27.69	20230831	4860	2.37	20240627	3.28	N	007820	500	100 억	251502	N	N	5	N	N
152	20240705	100226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4990	-20	5	-0.40	31285610	6263	33.17	5070	5070	4970	6510	3510	5010	4995.31	1.26	-3328	5050	5030	5000	4980	4950	5015	4965	100	1500	500	3600	5	1	20033946	1000	-5.36	1.94	12	0.03	-931.00	2578.00	6920	20230630	-27.89	4860	20240627	2.67	6870	-27.37	20240313	4860	2.67	20240627	6880	-27.47	20230831	4860	2.67	20240627	3.28	N	007820	500	100 억	251502	N	N	5	N	N
153	20240705	090227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	0	3	0.00	25110	5	0.03	5070	5070	5010	6510	3510	5010	5022.00	1.26	0	5050	5030	5000	4980	4950	5015	4965	100	1500	500	3600	10	1	20033946	1004	-5.38	1.94	12	0.00	-931.00	2578.00	6920	20230630	-27.60	4860	20240627	3.09	6870	-27.07	20240313	4860	3.09	20240627	6880	-27.18	20230831	4860	3.09	20240627	3.28	N	007820	500	100 억	251502	N	N	5	N	N
154	20240704	160226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	-10	5	-0.20	94124000	18882	62.72	5020	5020	4970	6520	3520	5020	4984.85	1.26	-2225	5146	5082	5016	4952	4886	5050	4920	100	1500	500	3610	10	1	20033946	1004	-5.38	1.94	12	0.09	-931.00	2578.00	6920	20230630	-27.60	4860	20240627	3.09	6870	-27.07	20240313	4860	3.09	20240627	6880	-27.18	20230831	4860	3.09	20240627	3.29	N	007820	500	100 억	253048	N	N	5	N	N
155	20240704	150226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4980	-40	5	-0.80	86518335	17355	57.65	5020	5020	4970	6520	3520	5020	4985.21	1.26	-1265	5146	5082	5016	4952	4886	5050	4920	100	1500	500	3610	5	1	20033946	998	-5.35	1.93	12	0.09	-931.00	2578.00	6920	20230630	-28.03	4860	20240627	2.47	6870	-27.51	20240313	4860	2.47	20240627	6880	-27.62	20230831	4860	2.47	20240627	3.29	N	007820	500	100 억	253048	N	N	8	N	N
156	20240704	140226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4970	-50	5	-1.00	69317790	13898	46.17	5020	5020	4970	6520	3520	5020	4987.61	1.26	-400	5146	5082	5016	4952	4886	5050	4920	100	1500	500	3610	5	1	20033946	996	-5.34	1.93	12	0.07	-931.00	2578.00	6920	20230630	-28.18	4860	20240627	2.26	6870	-27.66	20240313	4860	2.26	20240627	6880	-27.76	20230831	4860	2.26	20240627	3.29	N	007820	500	100 억	253048	N	N	8	N	N
157	20240704	130227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4995	-25	5	-0.50	44376080	8890	29.53	5020	5020	4980	6520	3520	5020	4991.69	1.26	206	5146	5082	5016	4952	4886	5050	4920	100	1500	500	3610	5	1	20033946	1001	-5.37	1.94	12	0.04	-931.00	2578.00	6920	20230630	-27.82	4860	20240627	2.78	6870	-27.29	20240313	4860	2.78	20240627	6880	-27.40	20230831	4860	2.78	20240627	3.29	N	007820	500	100 억	253048	N	N	8	N	N
158	20240704	120226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	-20	5	-0.40	34592720	6930	23.02	5020	5020	4980	6520	3520	5020	4991.73	1.26	224	5146	5082	5016	4952	4886	5050	4920	100	1500	500	3610	10	1	20033946	1002	-5.37	1.94	12	0.03	-931.00	2578.00	6920	20230630	-27.75	4860	20240627	2.88	6870	-27.22	20240313	4860	2.88	20240627	6880	-27.33	20230831	4860	2.88	20240627	3.29	N	007820	500	100 억	253048	N	N	8	N	N
159	20240704	110226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4990	-30	5	-0.60	28930000	5795	19.25	5020	5020	4980	6520	3520	5020	4992.23	1.26	1105	5146	5082	5016	4952	4886	5050	4920	100	1500	500	3610	5	1	20033946	1000	-5.36	1.94	12	0.03	-931.00	2578.00	6920	20230630	-27.89	4860	20240627	2.67	6870	-27.37	20240313	4860	2.67	20240627	6880	-27.47	20230831	4860	2.67	20240627	3.29	N	007820	500	100 억	253048	N	N	8	N	N
160	20240704	100226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5000	-20	5	-0.40	26834200	5375	17.85	5020	5020	4980	6520	3520	5020	4992.41	1.26	1113	5146	5082	5016	4952	4886	5050	4920	100	1500	500	3610	10	1	20033946	1002	-5.37	1.94	12	0.03	-931.00	2578.00	6920	20230630	-27.75	4860	20240627	2.88	6870	-27.22	20240313	4860	2.88	20240627	6880	-27.33	20230831	4860	2.88	20240627	3.29	N	007820	500	100 억	253048	N	N	8	N	N
161	20240704	090226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	0	3	0.00	0	0	0.00	0	0	0	6520	3520	5020	0.00	1.26	0	5146	5082	5016	4952	4886	5050	4920	100	1500	500	3610	10	1	20033946	1006	-5.39	1.95	12	0.00	-931.00	2578.00	6920	20230630	-27.46	4860	20240627	3.29	6870	-26.93	20240313	4860	3.29	20240627	6880	-27.03	20230831	4860	3.29	20240627	3.29	N	007820	500	100 억	253048	N	N	8	N	N
162	20240703	160225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	0	3	0.00	150101315	30104	156.91	5080	5080	4950	6520	3520	5020	4986.09	1.34	-14799	5116	5067	5031	4982	4946	5050	4965	100	1500	500	3610	10	1	20033946	1006	-5.39	1.95	12	0.15	-931.00	2578.00	6920	20230630	-27.46	4860	20240627	3.29	6870	-26.93	20240313	4860	3.29	20240627	6880	-27.03	20230831	4860	3.29	20240627	3.29	N	007820	500	100 억	267847	N	N	8	N	N
163	20240703	150226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	-10	5	-0.20	140706245	28224	147.11	5080	5080	4950	6520	3520	5020	4985.34	1.34	-14558	5116	5067	5031	4982	4946	5050	4965	100	1500	500	3610	10	1	20033946	1004	-5.38	1.94	12	0.14	-931.00	2578.00	6920	20230630	-27.60	4860	20240627	3.09	6870	-27.07	20240313	4860	3.09	20240627	6880	-27.18	20230831	4860	3.09	20240627	3.29	N	007820	500	100 억	267847	N	N	11	N	N
164	20240703	140225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	-10	5	-0.20	137338235	27550	143.59	5080	5080	4950	6520	3520	5020	4985.05	1.34	-14518	5116	5067	5031	4982	4946	5050	4965	100	1500	500	3610	10	1	20033946	1004	-5.38	1.94	12	0.14	-931.00	2578.00	6920	20230630	-27.60	4860	20240627	3.09	6870	-27.07	20240313	4860	3.09	20240627	6880	-27.18	20230831	4860	3.09	20240627	3.29	N	007820	500	100 억	267847	N	N	11	N	N
165	20240703	130226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4995	-25	5	-0.50	111950260	22462	117.07	5080	5080	4950	6520	3520	5020	4983.98	1.34	-13067	5116	5067	5031	4982	4946	5050	4965	100	1500	500	3610	5	1	20033946	1001	-5.37	1.94	12	0.11	-931.00	2578.00	6920	20230630	-27.82	4860	20240627	2.78	6870	-27.29	20240313	4860	2.78	20240627	6880	-27.40	20230831	4860	2.78	20240627	3.29	N	007820	500	100 억	267847	N	N	11	N	N
166	20240703	120225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4970	-50	5	-1.00	100771350	20217	105.37	5080	5080	4950	6520	3520	5020	4984.49	1.34	-11998	5116	5067	5031	4982	4946	5050	4965	100	1500	500	3610	5	1	20033946	996	-5.34	1.93	12	0.10	-931.00	2578.00	6920	20230630	-28.18	4860	20240627	2.26	6870	-27.66	20240313	4860	2.26	20240627	6880	-27.76	20230831	4860	2.26	20240627	3.29	N	007820	500	100 억	267847	N	N	11	N	N
167	20240703	110226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4965	-55	5	-1.10	91301435	18312	95.44	5080	5080	4950	6520	3520	5020	4985.88	1.34	-10566	5116	5067	5031	4982	4946	5050	4965	100	1500	500	3610	5	1	20033946	995	-5.33	1.93	12	0.09	-931.00	2578.00	6920	20230630	-28.25	4860	20240627	2.16	6870	-27.73	20240313	4860	2.16	20240627	6880	-27.83	20230831	4860	2.16	20240627	3.29	N	007820	500	100 억	267847	N	N	11	N	N
168	20240703	100226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	0	3	0.00	25687460	5118	26.68	5080	5080	5010	6520	3520	5020	5019.04	1.34	-1042	5116	5067	5031	4982	4946	5050	4965	100	1500	500	3610	10	1	20033946	1006	-5.39	1.95	12	0.03	-931.00	2578.00	6920	20230630	-27.46	4860	20240627	3.29	6870	-26.93	20240313	4860	3.29	20240627	6880	-27.03	20230831	4860	3.29	20240627	3.29	N	007820	500	100 억	267847	N	N	11	N	N
169	20240703	090226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	0	3	0.00	2063280	411	2.14	5080	5080	5020	6520	3520	5020	5020.15	1.34	0	5116	5067	5031	4982	4946	5050	4965	100	1500	500	3610	10	1	20033946	1006	-5.39	1.95	12	0.00	-931.00	2578.00	6920	20230630	-27.46	4860	20240627	3.29	6870	-26.93	20240313	4860	3.29	20240627	6880	-27.03	20230831	4860	3.29	20240627	3.29	N	007820	500	100 억	267847	N	N	11	N	N
170	20240702	160225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	-40	5	-0.79	96364980	19186	46.73	5060	5080	4995	6570	3550	5060	5022.67	1.36	-4979	5143	5101	5038	4996	4933	5122	5017	100	1510	500	3640	10	1	20033946	1006	-5.39	1.95	12	0.10	-931.00	2578.00	6920	20230630	-27.46	4860	20240627	3.29	6870	-26.93	20240313	4860	3.29	20240627	6880	-27.03	20230831	4860	3.29	20240627	3.28	N	007820	500	100 억	272758	N	N	11	N	N
171	20240702	150225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5050	-10	5	-0.20	94055520	18727	45.61	5060	5080	4995	6570	3550	5060	5022.46	1.36	-4800	5143	5101	5038	4996	4933	5122	5017	100	1510	500	3640	10	1	20033946	1012	-5.42	1.96	12	0.09	-931.00	2578.00	6920	20230630	-27.02	4860	20240627	3.91	6870	-26.49	20240313	4860	3.91	20240627	6880	-26.60	20230831	4860	3.91	20240627	3.28	N	007820	500	100 억	272758	N	N	15	N	N
172	20240702	140225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	-20	5	-0.40	81916520	16320	39.75	5060	5080	4995	6570	3550	5060	5019.39	1.36	-4784	5143	5101	5038	4996	4933	5122	5017	100	1510	500	3640	10	1	20033946	1010	-5.41	1.96	12	0.08	-931.00	2578.00	6920	20230630	-27.17	4860	20240627	3.70	6870	-26.64	20240313	4860	3.70	20240627	6880	-26.74	20230831	4860	3.70	20240627	3.28	N	007820	500	100 억	272758	N	N	15	N	N
173	20240702	130225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	-50	5	-0.99	66368840	13216	32.19	5060	5080	4995	6570	3550	5060	5021.86	1.36	-4175	5143	5101	5038	4996	4933	5122	5017	100	1510	500	3640	10	1	20033946	1004	-5.38	1.94	12	0.07	-931.00	2578.00	6920	20230630	-27.60	4860	20240627	3.09	6870	-27.07	20240313	4860	3.09	20240627	6880	-27.18	20230831	4860	3.09	20240627	3.28	N	007820	500	100 억	272758	N	N	15	N	N
174	20240702	120226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	-40	5	-0.79	63365270	12616	30.73	5060	5080	4995	6570	3550	5060	5022.61	1.36	-3877	5143	5101	5038	4996	4933	5122	5017	100	1510	500	3640	10	1	20033946	1006	-5.39	1.95	12	0.06	-931.00	2578.00	6920	20230630	-27.46	4860	20240627	3.29	6870	-26.93	20240313	4860	3.29	20240627	6880	-27.03	20230831	4860	3.29	20240627	3.28	N	007820	500	100 억	272758	N	N	15	N	N
175	20240702	110225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	-50	5	-0.99	62818740	12507	30.46	5060	5080	4995	6570	3550	5060	5022.69	1.36	-3775	5143	5101	5038	4996	4933	5122	5017	100	1510	500	3640	10	1	20033946	1004	-5.38	1.94	12	0.06	-931.00	2578.00	6920	20230630	-27.60	4860	20240627	3.09	6870	-27.07	20240313	4860	3.09	20240627	6880	-27.18	20230831	4860	3.09	20240627	3.28	N	007820	500	100 억	272758	N	N	15	N	N
176	20240702	100225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5050	-10	5	-0.20	54548020	10859	26.45	5060	5080	4995	6570	3550	5060	5023.30	1.36	-3641	5143	5101	5038	4996	4933	5122	5017	100	1510	500	3640	10	1	20033946	1012	-5.42	1.96	12	0.05	-931.00	2578.00	6920	20230630	-27.02	4860	20240627	3.91	6870	-26.49	20240313	4860	3.91	20240627	6880	-26.60	20230831	4860	3.91	20240627	3.28	N	007820	500	100 억	272758	N	N	15	N	N
177	20240702	090225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5080	20	2	0.40	2074640	410	1.00	5060	5080	5060	6570	3550	5060	5060.10	1.36	-156	5143	5101	5038	4996	4933	5122	5017	100	1510	500	3640	10	1	20033946	1018	-5.46	1.97	12	0.00	-931.00	2578.00	6920	20230630	-26.59	4860	20240627	4.53	6870	-26.06	20240313	4860	4.53	20240627	6880	-26.16	20230831	4860	4.53	20240627	3.28	N	007820	500	100 억	272758	N	N	15	N	N
178	20240701	160225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5060	40	2	0.80	205825985	41031	184.05	5020	5080	4975	6520	3520	5020	5016.31	1.35	1944	5120	5070	4990	4940	4860	5095	4965	100	1500	500	3610	10	1	20033946	1014	-5.44	1.96	12	0.20	-931.00	2578.00	6920	20230630	-26.88	4860	20240627	4.12	6870	-26.35	20240313	4860	4.12	20240627	6880	-26.45	20230831	4860	4.12	20240627	3.31	N	007820	500	100 억	270919	N	N	15	N	N
179	20240701	150225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	0	3	0.00	174394915	34768	155.96	5020	5080	4975	6520	3520	5020	5015.96	1.35	-872	5120	5070	4990	4940	4860	5095	4965	100	1500	500	3610	10	1	20033946	1006	-5.39	1.95	12	0.17	-931.00	2578.00	6920	20230630	-27.46	4860	20240627	3.29	6870	-26.93	20240313	4860	3.29	20240627	6880	-27.03	20230831	4860	3.29	20240627	3.31	N	007820	500	100 억	270919	N	N	16	N	N
180	20240701	140224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5030	10	2	0.20	133837485	26681	119.68	5020	5080	4975	6520	3520	5020	5016.21	1.35	-2121	5120	5070	4990	4940	4860	5095	4965	100	1500	500	3610	10	1	20033946	1008	-5.40	1.95	12	0.13	-931.00	2578.00	6920	20230630	-27.31	4860	20240627	3.50	6870	-26.78	20240313	4860	3.50	20240627	6880	-26.89	20230831	4860	3.50	20240627	3.31	N	007820	500	100 억	270919	N	N	16	N	N
181	20240701	130225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5020	0	3	0.00	72958115	14592	65.46	5020	5050	4975	6520	3520	5020	4999.87	1.35	-3852	5120	5070	4990	4940	4860	5095	4965	100	1500	500	3610	10	1	20033946	1006	-5.39	1.95	12	0.07	-931.00	2578.00	6920	20230630	-27.46	4860	20240627	3.29	6870	-26.93	20240313	4860	3.29	20240627	6880	-27.03	20230831	4860	3.29	20240627	3.31	N	007820	500	100 억	270919	N	N	16	N	N
182	20240701	120226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4980	-40	5	-0.80	47664190	9523	42.72	5020	5050	4980	6520	3520	5020	5005.17	1.35	-2389	5120	5070	4990	4940	4860	5095	4965	100	1500	500	3610	5	1	20033946	998	-5.35	1.93	12	0.05	-931.00	2578.00	6920	20230630	-28.03	4860	20240627	2.47	6870	-27.51	20240313	4860	2.47	20240627	6880	-27.62	20230831	4860	2.47	20240627	3.31	N	007820	500	100 억	270919	N	N	16	N	N
183	20240701	110225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4980	-40	5	-0.80	45692110	9127	40.94	5020	5050	4980	6520	3520	5020	5006.26	1.35	-2389	5120	5070	4990	4940	4860	5095	4965	100	1500	500	3610	5	1	20033946	998	-5.35	1.93	12	0.05	-931.00	2578.00	6920	20230630	-28.03	4860	20240627	2.47	6870	-27.51	20240313	4860	2.47	20240627	6880	-27.62	20230831	4860	2.47	20240627	3.31	N	007820	500	100 억	270919	N	N	16	N	N
184	20240701	100224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5010	-10	5	-0.20	25793800	5142	23.07	5020	5050	4995	6520	3520	5020	5016.30	1.35	-1284	5120	5070	4990	4940	4860	5095	4965	100	1500	500	3610	10	1	20033946	1004	-5.38	1.94	12	0.03	-931.00	2578.00	6920	20230630	-27.60	4860	20240627	3.09	6870	-27.07	20240313	4860	3.09	20240627	6880	-27.18	20230831	4860	3.09	20240627	3.31	N	007820	500	100 억	270919	N	N	16	N	N
185	20240701	090225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5040	20	2	0.40	3517470	699	3.14	5020	5050	5020	6520	3520	5020	5032.15	1.35	-415	5120	5070	4990	4940	4860	5095	4965	100	1500	500	3610	10	1	20033946	1010	-5.41	1.96	12	0.00	-931.00	2578.00	6920	20230630	-27.17	4860	20240627	3.70	6870	-26.64	20240313	4860	3.70	20240627	6880	-26.74	20230831	4860	3.70	20240627	3.31	N	007820	500	100 억	270919	N	N	16	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History