KissMeData/251630/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 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	20240830	161024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	90	2	1.72	108859170	20825	158.26	5220	5320	5170	6780	3660	5220	5227.33	2.25	5106	5300	5260	5200	5160	5100	5280	5180	80	1560	500	3650	10	1	15942886	847	28.55	0.69	12	0.13	186.00	7751.00	17330	20230905	-69.36	4605	20240805	15.31	13740	-61.35	20240112	4605	15.31	20240805	17330	-69.36	20230905	4605	15.31	20240805	2.35	N	251630	500	79 억	358280	N	N	5125	N	N
3	20240830	151035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	60	2	1.15	100455770	19235	146.17	5220	5290	5170	6780	3660	5220	5222.55	2.25	4127	5300	5260	5200	5160	5100	5280	5180	80	1560	500	3650	10	1	15942886	842	28.39	0.68	12	0.12	186.00	7751.00	17330	20230905	-69.53	4605	20240805	14.66	13740	-61.57	20240112	4605	14.66	20240805	17330	-69.53	20230905	4605	14.66	20240805	2.35	N	251630	500	79 억	358280	N	N	0	N	N
4	20240830	141034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-10	5	-0.19	85451280	16379	124.47	5220	5290	5170	6780	3660	5220	5217.12	2.25	2730	5300	5260	5200	5160	5100	5280	5180	80	1560	500	3650	10	1	15942886	831	28.01	0.67	12	0.10	186.00	7751.00	17330	20230905	-69.94	4605	20240805	13.14	13740	-62.08	20240112	4605	13.14	20240805	17330	-69.94	20230905	4605	13.14	20240805	2.35	N	251630	500	79 억	358280	N	N	0	N	N
5	20240830	131028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-10	5	-0.19	79888800	15313	116.37	5220	5290	5170	6780	3660	5220	5217.06	2.25	2877	5300	5260	5200	5160	5100	5280	5180	80	1560	500	3650	10	1	15942886	831	28.01	0.67	12	0.10	186.00	7751.00	17330	20230905	-69.94	4605	20240805	13.14	13740	-62.08	20240112	4605	13.14	20240805	17330	-69.94	20230905	4605	13.14	20240805	2.35	N	251630	500	79 억	358280	N	N	0	N	N
6	20240830	121032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-30	5	-0.57	63430070	12145	92.29	5220	5290	5190	6780	3660	5220	5222.73	2.25	2204	5300	5260	5200	5160	5100	5280	5180	80	1560	500	3650	10	1	15942886	827	27.90	0.67	12	0.08	186.00	7751.00	17330	20230905	-70.05	4605	20240805	12.70	13740	-62.23	20240112	4605	12.70	20240805	17330	-70.05	20230905	4605	12.70	20240805	2.35	N	251630	500	79 억	358280	N	N	0	N	N
7	20240830	111043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	10	2	0.19	42448810	8125	61.74	5220	5290	5190	6780	3660	5220	5224.47	2.25	1620	5300	5260	5200	5160	5100	5280	5180	80	1560	500	3650	10	1	15942886	834	28.12	0.67	12	0.05	186.00	7751.00	17330	20230905	-69.82	4605	20240805	13.57	13740	-61.94	20240112	4605	13.57	20240805	17330	-69.82	20230905	4605	13.57	20240805	2.35	N	251630	500	79 억	358280	N	N	0	N	N
8	20240830	101038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	50	2	0.96	25868330	4964	37.72	5220	5290	5190	6780	3660	5220	5211.19	2.25	1906	5300	5260	5200	5160	5100	5280	5180	80	1560	500	3650	10	1	15942886	840	28.33	0.68	12	0.03	186.00	7751.00	17330	20230905	-69.59	4605	20240805	14.44	13740	-61.64	20240112	4605	14.44	20240805	17330	-69.59	20230905	4605	14.44	20240805	2.35	N	251630	500	79 억	358280	N	N	0	N	N
9	20240830	091042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	60	2	1.15	336660	64	0.49	5220	5290	5210	6780	3660	5220	5260.31	2.25	-7	5300	5260	5200	5160	5100	5280	5180	80	1560	500	3650	10	1	15942886	842	28.39	0.68	12	0.00	186.00	7751.00	17330	20230905	-69.53	4605	20240805	14.66	13740	-61.57	20240112	4605	14.66	20240805	17330	-69.53	20230905	4605	14.66	20240805	2.35	N	251630	500	79 억	358280	N	N	0	N	N
10	20240829	161040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	-30	5	-0.57	68122530	13154	83.24	5200	5240	5140	6820	3680	5250	5178.85	2.26	-1784	5370	5310	5230	5170	5090	5270	5130	80	1570	500	3670	10	1	15942886	832	28.06	0.67	12	0.08	186.00	7751.00	17330	20230905	-69.88	4605	20240805	13.36	13740	-62.01	20240112	4605	13.36	20240805	17330	-69.88	20230905	4605	13.36	20240805	2.36	N	251630	500	79 억	360064	N	N	115	N	N
11	20240829	151050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-80	5	-1.52	65507270	12651	80.05	5200	5240	5140	6820	3680	5250	5178.03	2.26	-1644	5370	5310	5230	5170	5090	5270	5130	80	1570	500	3670	10	1	15942886	824	27.80	0.67	12	0.08	186.00	7751.00	17330	20230905	-70.17	4605	20240805	12.27	13740	-62.37	20240112	4605	12.27	20240805	17330	-70.17	20230905	4605	12.27	20240805	2.36	N	251630	500	79 억	360064	N	N	115	N	N
12	20240829	141049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-80	5	-1.52	45126930	8712	55.13	5200	5240	5140	6820	3680	5250	5179.86	2.26	-1878	5370	5310	5230	5170	5090	5270	5130	80	1570	500	3670	10	1	15942886	824	27.80	0.67	12	0.05	186.00	7751.00	17330	20230905	-70.17	4605	20240805	12.27	13740	-62.37	20240112	4605	12.27	20240805	17330	-70.17	20230905	4605	12.27	20240805	2.36	N	251630	500	79 억	360064	N	N	115	N	N
13	20240829	131051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-70	5	-1.33	43365670	8372	52.98	5200	5240	5140	6820	3680	5250	5179.85	2.26	-1706	5370	5310	5230	5170	5090	5270	5130	80	1570	500	3670	10	1	15942886	826	27.85	0.67	12	0.05	186.00	7751.00	17330	20230905	-70.11	4605	20240805	12.49	13740	-62.30	20240112	4605	12.49	20240805	17330	-70.11	20230905	4605	12.49	20240805	2.36	N	251630	500	79 억	360064	N	N	115	N	N
14	20240829	121051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-80	5	-1.52	40847890	7886	49.90	5200	5240	5140	6820	3680	5250	5179.80	2.26	-1707	5370	5310	5230	5170	5090	5270	5130	80	1570	500	3670	10	1	15942886	824	27.80	0.67	12	0.05	186.00	7751.00	17330	20230905	-70.17	4605	20240805	12.27	13740	-62.37	20240112	4605	12.27	20240805	17330	-70.17	20230905	4605	12.27	20240805	2.36	N	251630	500	79 억	360064	N	N	115	N	N
15	20240829	111050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-60	5	-1.14	23812150	4590	29.05	5200	5240	5140	6820	3680	5250	5187.83	2.26	-1829	5370	5310	5230	5170	5090	5270	5130	80	1570	500	3670	10	1	15942886	827	27.90	0.67	12	0.03	186.00	7751.00	17330	20230905	-70.05	4605	20240805	12.70	13740	-62.23	20240112	4605	12.70	20240805	17330	-70.05	20230905	4605	12.70	20240805	2.36	N	251630	500	79 억	360064	N	N	115	N	N
16	20240829	101043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-50	5	-0.95	9306840	1793	11.35	5200	5240	5140	6820	3680	5250	5190.65	2.26	-1248	5370	5310	5230	5170	5090	5270	5130	80	1570	500	3670	10	1	15942886	829	27.96	0.67	12	0.01	186.00	7751.00	17330	20230905	-69.99	4605	20240805	12.92	13740	-62.15	20240112	4605	12.92	20240805	17330	-69.99	20230905	4605	12.92	20240805	2.36	N	251630	500	79 억	360064	N	N	115	N	N
17	20240829	091049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-10	5	-0.19	135150	26	0.16	5200	5240	5190	6820	3680	5250	5198.08	2.26	-14	5370	5310	5230	5170	5090	5270	5130	80	1570	500	3670	10	1	15942886	835	28.17	0.68	12	0.00	186.00	7751.00	17330	20230905	-69.76	4605	20240805	13.79	13740	-61.86	20240112	4605	13.79	20240805	17330	-69.76	20230905	4605	13.79	20240805	2.36	N	251630	500	79 억	360064	N	N	115	N	N
18	20240828	161015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	50	2	0.96	82113430	15803	149.01	5290	5290	5150	6760	3640	5200	5196.06	2.29	-5740	5366	5282	5196	5112	5026	5240	5070	80	1560	500	3640	10	1	15942886	837	28.23	0.68	12	0.10	186.00	7751.00	17330	20230905	-69.71	4605	20240805	14.01	13740	-61.79	20240112	4605	14.01	20240805	17330	-69.71	20230905	4605	14.01	20240805	2.37	N	251630	500	79 억	365819	N	N	115	N	N
19	20240828	151022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	10	2	0.19	74045140	14265	134.51	5290	5290	5150	6760	3640	5200	5190.69	2.29	-5732	5366	5282	5196	5112	5026	5240	5070	80	1560	500	3640	10	1	15942886	831	28.01	0.67	12	0.09	186.00	7751.00	17330	20230905	-69.94	4605	20240805	13.14	13740	-62.08	20240112	4605	13.14	20240805	17330	-69.94	20230905	4605	13.14	20240805	2.37	N	251630	500	79 억	365819	N	N	200	N	N
20	20240828	141024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-10	5	-0.19	63333900	12214	115.17	5290	5290	5150	6760	3640	5200	5185.35	2.29	-5776	5366	5282	5196	5112	5026	5240	5070	80	1560	500	3640	10	1	15942886	827	27.90	0.67	12	0.08	186.00	7751.00	17330	20230905	-70.05	4605	20240805	12.70	13740	-62.23	20240112	4605	12.70	20240805	17330	-70.05	20230905	4605	12.70	20240805	2.37	N	251630	500	79 억	365819	N	N	200	N	N
21	20240828	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	0	3	0.00	54848700	10576	99.73	5290	5290	5150	6760	3640	5200	5186.15	2.29	-5870	5366	5282	5196	5112	5026	5240	5070	80	1560	500	3640	10	1	15942886	829	27.96	0.67	12	0.07	186.00	7751.00	17330	20230905	-69.99	4605	20240805	12.92	13740	-62.15	20240112	4605	12.92	20240805	17330	-69.99	20230905	4605	12.92	20240805	2.37	N	251630	500	79 억	365819	N	N	200	N	N
22	20240828	121018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-20	5	-0.38	47457090	9145	86.23	5290	5290	5150	6760	3640	5200	5189.40	2.29	-5557	5366	5282	5196	5112	5026	5240	5070	80	1560	500	3640	10	1	15942886	826	27.85	0.67	12	0.06	186.00	7751.00	17330	20230905	-70.11	4605	20240805	12.49	13740	-62.30	20240112	4605	12.49	20240805	17330	-70.11	20230905	4605	12.49	20240805	2.37	N	251630	500	79 억	365819	N	N	200	N	N
23	20240828	111019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	10	2	0.19	27573810	5303	50.00	5290	5290	5150	6760	3640	5200	5199.66	2.29	-2107	5366	5282	5196	5112	5026	5240	5070	80	1560	500	3640	10	1	15942886	831	28.01	0.67	12	0.03	186.00	7751.00	17330	20230905	-69.94	4605	20240805	13.14	13740	-62.08	20240112	4605	13.14	20240805	17330	-69.94	20230905	4605	13.14	20240805	2.37	N	251630	500	79 억	365819	N	N	200	N	N
24	20240828	101045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	30	2	0.58	18151750	3492	32.93	5290	5290	5150	6760	3640	5200	5198.10	2.29	-1557	5366	5282	5196	5112	5026	5240	5070	80	1560	500	3640	10	1	15942886	834	28.12	0.67	12	0.02	186.00	7751.00	17330	20230905	-69.82	4605	20240805	13.57	13740	-61.94	20240112	4605	13.57	20240805	17330	-69.82	20230905	4605	13.57	20240805	2.37	N	251630	500	79 억	365819	N	N	200	N	N
25	20240828	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	60	2	1.15	2199800	419	3.95	5290	5290	5210	6760	3640	5200	5250.12	2.29	-126	5366	5282	5196	5112	5026	5240	5070	80	1560	500	3640	10	1	15942886	839	28.28	0.68	12	0.00	186.00	7751.00	17330	20230905	-69.65	4605	20240805	14.22	13740	-61.72	20240112	4605	14.22	20240805	17330	-69.65	20230905	4605	14.22	20240805	2.37	N	251630	500	79 억	365819	N	N	200	N	N
26	20240827	161014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-10	5	-0.19	54704700	10519	33.76	5280	5280	5110	6770	3650	5210	5200.56	2.30	-1244	5623	5416	5303	5096	4983	5360	5040	80	1560	500	3640	10	1	15942886	829	27.96	0.67	12	0.07	186.00	7751.00	17330	20230905	-69.99	4605	20240805	12.92	13740	-62.15	20240112	4605	12.92	20240805	17330	-69.99	20230905	4605	12.92	20240805	2.44	N	251630	500	79 억	367059	N	N	200	N	N
27	20240827	151019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	20	2	0.38	49161030	9454	30.34	5280	5280	5110	6770	3650	5210	5200.02	2.30	-1927	5623	5416	5303	5096	4983	5360	5040	80	1560	500	3640	10	1	15942886	834	28.12	0.67	12	0.06	186.00	7751.00	17330	20230905	-69.82	4605	20240805	13.57	13740	-61.94	20240112	4605	13.57	20240805	17330	-69.82	20230905	4605	13.57	20240805	2.44	N	251630	500	79 억	367059	N	N	0	N	N
28	20240827	141024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	30	2	0.58	43951140	8459	27.15	5280	5280	5110	6770	3650	5210	5195.78	2.30	-1389	5623	5416	5303	5096	4983	5360	5040	80	1560	500	3640	10	1	15942886	835	28.17	0.68	12	0.05	186.00	7751.00	17330	20230905	-69.76	4605	20240805	13.79	13740	-61.86	20240112	4605	13.79	20240805	17330	-69.76	20230905	4605	13.79	20240805	2.44	N	251630	500	79 억	367059	N	N	0	N	N
29	20240827	131027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-10	5	-0.19	39978390	7696	24.70	5280	5280	5110	6770	3650	5210	5194.70	2.30	-1374	5623	5416	5303	5096	4983	5360	5040	80	1560	500	3640	10	1	15942886	829	27.96	0.67	12	0.05	186.00	7751.00	17330	20230905	-69.99	4605	20240805	12.92	13740	-62.15	20240112	4605	12.92	20240805	17330	-69.99	20230905	4605	12.92	20240805	2.44	N	251630	500	79 억	367059	N	N	0	N	N
30	20240827	121027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-10	5	-0.19	36136340	6956	22.32	5280	5280	5110	6770	3650	5210	5194.99	2.30	-1974	5623	5416	5303	5096	4983	5360	5040	80	1560	500	3640	10	1	15942886	829	27.96	0.67	12	0.04	186.00	7751.00	17330	20230905	-69.99	4605	20240805	12.92	13740	-62.15	20240112	4605	12.92	20240805	17330	-69.99	20230905	4605	12.92	20240805	2.44	N	251630	500	79 억	367059	N	N	0	N	N
31	20240827	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	40	2	0.77	34688240	6677	21.43	5280	5280	5110	6770	3650	5210	5195.18	2.30	-2035	5623	5416	5303	5096	4983	5360	5040	80	1560	500	3640	10	1	15942886	837	28.23	0.68	12	0.04	186.00	7751.00	17330	20230905	-69.71	4605	20240805	14.01	13740	-61.79	20240112	4605	14.01	20240805	17330	-69.71	20230905	4605	14.01	20240805	2.44	N	251630	500	79 억	367059	N	N	0	N	N
32	20240827	101021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	10	2	0.19	28442200	5483	17.60	5280	5280	5110	6770	3650	5210	5187.34	2.30	-1403	5623	5416	5303	5096	4983	5360	5040	80	1560	500	3640	10	1	15942886	832	28.06	0.67	12	0.03	186.00	7751.00	17330	20230905	-69.88	4605	20240805	13.36	13740	-62.01	20240112	4605	13.36	20240805	17330	-69.88	20230905	4605	13.36	20240805	2.44	N	251630	500	79 억	367059	N	N	0	N	N
33	20240827	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	0	3	0.00	3299980	629	2.02	5280	5280	5150	6770	3650	5210	5246.39	2.30	-215	5623	5416	5303	5096	4983	5360	5040	80	1560	500	3640	10	1	15942886	831	28.01	0.67	12	0.00	186.00	7751.00	17330	20230905	-69.94	4605	20240805	13.14	13740	-62.08	20240112	4605	13.14	20240805	17330	-69.94	20230905	4605	13.14	20240805	2.44	N	251630	500	79 억	367059	N	N	0	N	N
34	20240826	161006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-120	5	-2.25	161433870	30450	122.26	5260	5510	5190	6920	3740	5330	5301.67	2.31	-504	5663	5496	5323	5156	4983	5410	5070	80	1590	500	3730	10	1	15942886	831	28.01	0.67	12	0.19	186.00	7751.00	17330	20230905	-69.94	4605	20240805	13.14	13740	-62.08	20240112	4605	13.14	20240805	17330	-69.94	20230905	4605	13.14	20240805	2.50	N	251630	500	79 억	367531	N	N	0	N	N
35	20240826	151016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-100	5	-1.88	157655690	29725	119.35	5260	5510	5190	6920	3740	5330	5303.81	2.31	-386	5663	5496	5323	5156	4983	5410	5070	80	1590	500	3730	10	1	15942886	834	28.12	0.67	12	0.19	186.00	7751.00	17330	20230905	-69.82	4605	20240805	13.57	13740	-61.94	20240112	4605	13.57	20240805	17330	-69.82	20230905	4605	13.57	20240805	2.50	N	251630	500	79 억	367531	N	N	0	N	N
36	20240826	141019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-100	5	-1.88	148425320	27953	112.23	5260	5510	5190	6920	3740	5330	5309.82	2.31	-384	5663	5496	5323	5156	4983	5410	5070	80	1590	500	3730	10	1	15942886	834	28.12	0.67	12	0.18	186.00	7751.00	17330	20230905	-69.82	4605	20240805	13.57	13740	-61.94	20240112	4605	13.57	20240805	17330	-69.82	20230905	4605	13.57	20240805	2.50	N	251630	500	79 억	367531	N	N	0	N	N
37	20240826	131018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-50	5	-0.94	127102620	23868	95.83	5260	5510	5240	6920	3740	5330	5325.23	2.31	-120	5663	5496	5323	5156	4983	5410	5070	80	1590	500	3730	10	1	15942886	842	28.39	0.68	12	0.15	186.00	7751.00	17330	20230905	-69.53	4605	20240805	14.66	13740	-61.57	20240112	4605	14.66	20240805	17330	-69.53	20230905	4605	14.66	20240805	2.50	N	251630	500	79 억	367531	N	N	0	N	N
38	20240826	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-30	5	-0.56	111842890	20974	84.21	5260	5510	5240	6920	3740	5330	5332.45	2.31	467	5663	5496	5323	5156	4983	5410	5070	80	1590	500	3730	10	1	15942886	845	28.49	0.68	12	0.13	186.00	7751.00	17330	20230905	-69.42	4605	20240805	15.09	13740	-61.43	20240112	4605	15.09	20240805	17330	-69.42	20230905	4605	15.09	20240805	2.50	N	251630	500	79 억	367531	N	N	0	N	N
39	20240826	111017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-10	5	-0.19	100513720	18848	75.68	5260	5510	5240	6920	3740	5330	5332.86	2.31	2017	5663	5496	5323	5156	4983	5410	5070	80	1590	500	3730	10	1	15942886	848	28.60	0.69	12	0.12	186.00	7751.00	17330	20230905	-69.30	4605	20240805	15.53	13740	-61.28	20240112	4605	15.53	20240805	17330	-69.30	20230905	4605	15.53	20240805	2.50	N	251630	500	79 억	367531	N	N	0	N	N
40	20240826	101019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-30	5	-0.56	87814370	16451	66.05	5260	5510	5240	6920	3740	5330	5337.94	2.31	3101	5663	5496	5323	5156	4983	5410	5070	80	1590	500	3730	10	1	15942886	845	28.49	0.68	12	0.10	186.00	7751.00	17330	20230905	-69.42	4605	20240805	15.09	13740	-61.43	20240112	4605	15.09	20240805	17330	-69.42	20230905	4605	15.09	20240805	2.50	N	251630	500	79 억	367531	N	N	0	N	N
41	20240826	091013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	130	2	2.44	29446720	5399	21.68	5260	5510	5260	6920	3740	5330	5454.11	2.31	-2256	5663	5496	5323	5156	4983	5410	5070	80	1590	500	3730	10	1	15942886	870	29.35	0.70	12	0.03	186.00	7751.00	17330	20230905	-68.49	4605	20240805	18.57	13740	-60.26	20240112	4605	18.57	20240805	17330	-68.49	20230905	4605	18.57	20240805	2.50	N	251630	500	79 억	367531	N	N	0	N	N
42	20240823	161008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-160	5	-2.91	132785650	24906	63.11	5490	5490	5150	7130	3850	5490	5331.47	2.31	-629	5710	5600	5480	5370	5250	5540	5310	80	1640	500	3840	10	1	15942886	850	28.66	0.69	12	0.16	186.00	7751.00	17330	20230905	-69.24	4605	20240805	15.74	13740	-61.21	20240112	4605	15.74	20240805	17330	-69.24	20230905	4605	15.74	20240805	2.53	N	251630	500	79 억	368162	N	N	0	N	N
43	20240823	151016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-190	5	-3.46	130292690	24438	61.92	5490	5490	5150	7130	3850	5490	5331.56	2.31	-339	5710	5600	5480	5370	5250	5540	5310	80	1640	500	3840	10	1	15942886	845	28.49	0.68	12	0.15	186.00	7751.00	17330	20230905	-69.42	4605	20240805	15.09	13740	-61.43	20240112	4605	15.09	20240805	17330	-69.42	20230905	4605	15.09	20240805	2.53	N	251630	500	79 억	368162	N	N	0	N	N
44	20240823	141015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-180	5	-3.28	121611340	22805	57.79	5490	5490	5150	7130	3850	5490	5332.66	2.31	206	5710	5600	5480	5370	5250	5540	5310	80	1640	500	3840	10	1	15942886	847	28.55	0.69	12	0.14	186.00	7751.00	17330	20230905	-69.36	4605	20240805	15.31	13740	-61.35	20240112	4605	15.31	20240805	17330	-69.36	20230905	4605	15.31	20240805	2.53	N	251630	500	79 억	368162	N	N	0	N	N
45	20240823	131015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-160	5	-2.91	109454770	20513	51.98	5490	5490	5150	7130	3850	5490	5335.87	2.31	530	5710	5600	5480	5370	5250	5540	5310	80	1640	500	3840	10	1	15942886	850	28.66	0.69	12	0.13	186.00	7751.00	17330	20230905	-69.24	4605	20240805	15.74	13740	-61.21	20240112	4605	15.74	20240805	17330	-69.24	20230905	4605	15.74	20240805	2.53	N	251630	500	79 억	368162	N	N	0	N	N
46	20240823	121014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-190	5	-3.46	101603000	19041	48.25	5490	5490	5150	7130	3850	5490	5336.01	2.31	759	5710	5600	5480	5370	5250	5540	5310	80	1640	500	3840	10	1	15942886	845	28.49	0.68	12	0.12	186.00	7751.00	17330	20230905	-69.42	4605	20240805	15.09	13740	-61.43	20240112	4605	15.09	20240805	17330	-69.42	20230905	4605	15.09	20240805	2.53	N	251630	500	79 억	368162	N	N	0	N	N
47	20240823	111010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-160	5	-2.91	91737830	17182	43.54	5490	5490	5150	7130	3850	5490	5339.18	2.31	946	5710	5600	5480	5370	5250	5540	5310	80	1640	500	3840	10	1	15942886	850	28.66	0.69	12	0.11	186.00	7751.00	17330	20230905	-69.24	4605	20240805	15.74	13740	-61.21	20240112	4605	15.74	20240805	17330	-69.24	20230905	4605	15.74	20240805	2.53	N	251630	500	79 억	368162	N	N	0	N	N
48	20240823	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	-100	5	-1.82	20586960	3820	9.68	5490	5490	5370	7130	3850	5490	5389.26	2.31	1670	5710	5600	5480	5370	5250	5540	5310	80	1640	500	3840	10	1	15942886	859	28.98	0.70	12	0.02	186.00	7751.00	17330	20230905	-68.90	4605	20240805	17.05	13740	-60.77	20240112	4605	17.05	20240805	17330	-68.90	20230905	4605	17.05	20240805	2.53	N	251630	500	79 억	368162	N	N	0	N	N
49	20240823	091014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	-70	5	-1.28	611730	113	0.29	5490	5490	5390	7130	3850	5490	5413.54	2.31	-85	5710	5600	5480	5370	5250	5540	5310	80	1640	500	3840	10	1	15942886	864	29.14	0.70	12	0.00	186.00	7751.00	17330	20230905	-68.72	4605	20240805	17.70	13740	-60.55	20240112	4605	17.70	20240805	17330	-68.72	20230905	4605	17.70	20240805	2.53	N	251630	500	79 억	368162	N	N	0	N	N
50	20240822	161008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-30	5	-0.54	215026350	39463	251.00	5590	5590	5360	7170	3870	5520	5448.81	2.36	-7672	5726	5622	5496	5392	5266	5560	5330	80	1650	500	3860	10	1	15942886	875	29.52	0.71	12	0.25	186.00	7751.00	17330	20230905	-68.32	4605	20240805	19.22	13740	-60.04	20240112	4605	19.22	20240805	17330	-68.32	20230905	4605	19.22	20240805	2.56	N	251630	500	79 억	375835	N	N	0	N	N
51	20240822	151016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	-70	5	-1.27	212667520	39033	248.27	5590	5590	5360	7170	3870	5520	5448.40	2.36	-7454	5726	5622	5496	5392	5266	5560	5330	80	1650	500	3860	10	1	15942886	869	29.30	0.70	12	0.24	186.00	7751.00	17330	20230905	-68.55	4605	20240805	18.35	13740	-60.33	20240112	4605	18.35	20240805	17330	-68.55	20230905	4605	18.35	20240805	2.56	N	251630	500	79 억	375835	N	N	0	N	N
52	20240822	141017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-120	5	-2.17	200608150	36799	234.06	5590	5590	5360	7170	3870	5520	5451.46	2.36	-7501	5726	5622	5496	5392	5266	5560	5330	80	1650	500	3860	10	1	15942886	861	29.03	0.70	12	0.23	186.00	7751.00	17330	20230905	-68.84	4605	20240805	17.26	13740	-60.70	20240112	4605	17.26	20240805	17330	-68.84	20230905	4605	17.26	20240805	2.56	N	251630	500	79 억	375835	N	N	0	N	N
53	20240822	131016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	-140	5	-2.54	192344440	35264	224.30	5590	5590	5360	7170	3870	5520	5454.41	2.36	-6953	5726	5622	5496	5392	5266	5560	5330	80	1650	500	3860	10	1	15942886	858	28.92	0.69	12	0.22	186.00	7751.00	17330	20230905	-68.96	4605	20240805	16.83	13740	-60.84	20240112	4605	16.83	20240805	17330	-68.96	20230905	4605	16.83	20240805	2.56	N	251630	500	79 억	375835	N	N	0	N	N
54	20240822	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	-90	5	-1.63	172375400	31558	200.73	5590	5590	5410	7170	3870	5520	5462.18	2.36	-5969	5726	5622	5496	5392	5266	5560	5330	80	1650	500	3860	10	1	15942886	866	29.19	0.70	12	0.20	186.00	7751.00	17330	20230905	-68.67	4605	20240805	17.92	13740	-60.48	20240112	4605	17.92	20240805	17330	-68.67	20230905	4605	17.92	20240805	2.56	N	251630	500	79 억	375835	N	N	0	N	N
55	20240822	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-20	5	-0.36	79598830	14460	91.97	5590	5590	5440	7170	3870	5520	5504.76	2.36	-4019	5726	5622	5496	5392	5266	5560	5330	80	1650	500	3860	10	1	15942886	877	29.57	0.71	12	0.09	186.00	7751.00	17330	20230905	-68.26	4605	20240805	19.44	13740	-59.97	20240112	4605	19.44	20240805	17330	-68.26	20230905	4605	19.44	20240805	2.56	N	251630	500	79 억	375835	N	N	0	N	N
56	20240822	101011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-30	5	-0.54	60906580	11039	70.21	5590	5590	5470	7170	3870	5520	5517.40	2.36	-1643	5726	5622	5496	5392	5266	5560	5330	80	1650	500	3860	10	1	15942886	875	29.52	0.71	12	0.07	186.00	7751.00	17330	20230905	-68.32	4605	20240805	19.22	13740	-60.04	20240112	4605	19.22	20240805	17330	-68.32	20230905	4605	19.22	20240805	2.56	N	251630	500	79 억	375835	N	N	0	N	N
57	20240822	091011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	10	2	0.18	7847110	1417	9.01	5590	5590	5520	7170	3870	5520	5537.83	2.36	-814	5726	5622	5496	5392	5266	5560	5330	80	1650	500	3860	10	1	15942886	882	29.73	0.71	12	0.01	186.00	7751.00	17330	20230905	-68.09	4605	20240805	20.09	13740	-59.75	20240112	4605	20.09	20240805	17330	-68.09	20230905	4605	20.09	20240805	2.56	N	251630	500	79 억	375835	N	N	0	N	N
58	20240821	161005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	70	2	1.28	85380150	15718	49.31	5600	5600	5370	7080	3820	5450	5431.63	2.38	-3613	5583	5516	5403	5336	5223	5550	5370	80	1630	500	3810	10	1	15942886	880	29.68	0.71	12	0.10	186.00	7751.00	17330	20230905	-68.15	4605	20240805	19.87	13740	-59.83	20240112	4605	19.87	20240805	17330	-68.15	20230905	4605	19.87	20240805	2.59	N	251630	500	79 억	379200	N	N	0	N	N
59	20240821	151018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	110	2	2.02	81180020	14957	46.93	5600	5600	5370	7080	3820	5450	5427.56	2.38	-3227	5583	5516	5403	5336	5223	5550	5370	80	1630	500	3810	10	1	15942886	886	29.89	0.72	12	0.09	186.00	7751.00	17330	20230905	-67.92	4605	20240805	20.74	13740	-59.53	20240112	4605	20.74	20240805	17330	-67.92	20230905	4605	20.74	20240805	2.59	N	251630	500	79 억	379200	N	N	0	N	N
60	20240821	141016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	-30	5	-0.55	58668200	10831	33.98	5600	5600	5370	7080	3820	5450	5416.69	2.38	-4080	5583	5516	5403	5336	5223	5550	5370	80	1630	500	3810	10	1	15942886	864	29.14	0.70	12	0.07	186.00	7751.00	17330	20230905	-68.72	4605	20240805	17.70	13740	-60.55	20240112	4605	17.70	20240805	17330	-68.72	20230905	4605	17.70	20240805	2.59	N	251630	500	79 억	379200	N	N	0	N	N
61	20240821	131021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	-20	5	-0.37	50837660	9386	29.45	5600	5600	5370	7080	3820	5450	5416.33	2.38	-3446	5583	5516	5403	5336	5223	5550	5370	80	1630	500	3810	10	1	15942886	866	29.19	0.70	12	0.06	186.00	7751.00	17330	20230905	-68.67	4605	20240805	17.92	13740	-60.48	20240112	4605	17.92	20240805	17330	-68.67	20230905	4605	17.92	20240805	2.59	N	251630	500	79 억	379200	N	N	0	N	N
62	20240821	121021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	-60	5	-1.10	49732270	9182	28.81	5600	5600	5370	7080	3820	5450	5416.28	2.38	-3413	5583	5516	5403	5336	5223	5550	5370	80	1630	500	3810	10	1	15942886	859	28.98	0.70	12	0.06	186.00	7751.00	17330	20230905	-68.90	4605	20240805	17.05	13740	-60.77	20240112	4605	17.05	20240805	17330	-68.90	20230905	4605	17.05	20240805	2.59	N	251630	500	79 억	379200	N	N	0	N	N
63	20240821	111015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	-80	5	-1.47	44883430	8280	25.98	5600	5600	5370	7080	3820	5450	5420.70	2.38	-2850	5583	5516	5403	5336	5223	5550	5370	80	1630	500	3810	10	1	15942886	856	28.87	0.69	12	0.05	186.00	7751.00	17330	20230905	-69.01	4605	20240805	16.61	13740	-60.92	20240112	4605	16.61	20240805	17330	-69.01	20230905	4605	16.61	20240805	2.59	N	251630	500	79 억	379200	N	N	0	N	N
64	20240821	101020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	0	3	0.00	24598210	4514	14.16	5600	5600	5380	7080	3820	5450	5449.32	2.38	-979	5583	5516	5403	5336	5223	5550	5370	80	1630	500	3810	10	1	15942886	869	29.30	0.70	12	0.03	186.00	7751.00	17330	20230905	-68.55	4605	20240805	18.35	13740	-60.33	20240112	4605	18.35	20240805	17330	-68.55	20230905	4605	18.35	20240805	2.59	N	251630	500	79 억	379200	N	N	0	N	N
65	20240821	091011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	-20	5	-0.37	14561480	2663	8.36	5600	5600	5390	7080	3820	5450	5468.07	2.38	-1754	5583	5516	5403	5336	5223	5550	5370	80	1630	500	3810	10	1	15942886	866	29.19	0.70	12	0.02	186.00	7751.00	17330	20230905	-68.67	4605	20240805	17.92	13740	-60.48	20240112	4605	17.92	20240805	17330	-68.67	20230905	4605	17.92	20240805	2.59	N	251630	500	79 억	379200	N	N	0	N	N
66	20240820	161000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	180	2	3.42	171653790	31806	121.27	5290	5470	5290	6850	3690	5270	5396.68	2.30	12911	5643	5456	5363	5176	5083	5410	5130	80	1580	500	3680	10	1	15942886	869	29.30	0.70	12	0.20	186.00	7751.00	17330	20230905	-68.55	4605	20240805	18.35	13740	-60.33	20240112	4605	18.35	20240805	17330	-68.55	20230905	4605	18.35	20240805	2.59	N	251630	500	79 억	366420	N	N	0	N	N
67	20240820	151011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	160	2	3.04	157862810	29270	111.60	5290	5470	5290	6850	3690	5270	5393.33	2.30	12675	5643	5456	5363	5176	5083	5410	5130	80	1580	500	3680	10	1	15942886	866	29.19	0.70	12	0.18	186.00	7751.00	17330	20230905	-68.67	4605	20240805	17.92	13740	-60.48	20240112	4605	17.92	20240805	17330	-68.67	20230905	4605	17.92	20240805	2.59	N	251630	500	79 억	366420	N	N	0	N	N
68	20240820	141009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	140	2	2.66	128713630	23916	91.19	5290	5430	5290	6850	3690	5270	5381.90	2.30	11704	5643	5456	5363	5176	5083	5410	5130	80	1580	500	3680	10	1	15942886	863	29.09	0.70	12	0.15	186.00	7751.00	17330	20230905	-68.78	4605	20240805	17.48	13740	-60.63	20240112	4605	17.48	20240805	17330	-68.78	20230905	4605	17.48	20240805	2.59	N	251630	500	79 억	366420	N	N	0	N	N
69	20240820	131011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	130	2	2.47	112827380	20971	79.96	5290	5430	5290	6850	3690	5270	5380.16	2.30	10130	5643	5456	5363	5176	5083	5410	5130	80	1580	500	3680	10	1	15942886	861	29.03	0.70	12	0.13	186.00	7751.00	17330	20230905	-68.84	4605	20240805	17.26	13740	-60.70	20240112	4605	17.26	20240805	17330	-68.84	20230905	4605	17.26	20240805	2.59	N	251630	500	79 억	366420	N	N	0	N	N
70	20240820	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	130	2	2.47	100952950	18759	71.53	5290	5430	5290	6850	3690	5270	5381.57	2.30	9879	5643	5456	5363	5176	5083	5410	5130	80	1580	500	3680	10	1	15942886	861	29.03	0.70	12	0.12	186.00	7751.00	17330	20230905	-68.84	4605	20240805	17.26	13740	-60.70	20240112	4605	17.26	20240805	17330	-68.84	20230905	4605	17.26	20240805	2.59	N	251630	500	79 억	366420	N	N	0	N	N
71	20240820	111003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	130	2	2.47	83155620	15456	58.93	5290	5430	5290	6850	3690	5270	5380.15	2.30	8307	5643	5456	5363	5176	5083	5410	5130	80	1580	500	3680	10	1	15942886	861	29.03	0.70	12	0.10	186.00	7751.00	17330	20230905	-68.84	4605	20240805	17.26	13740	-60.70	20240112	4605	17.26	20240805	17330	-68.84	20230905	4605	17.26	20240805	2.59	N	251630	500	79 억	366420	N	N	0	N	N
72	20240820	101000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	110	2	2.09	44703080	8291	31.61	5290	5430	5290	6850	3690	5270	5391.76	2.30	4045	5643	5456	5363	5176	5083	5410	5130	80	1580	500	3680	10	1	15942886	858	28.92	0.69	12	0.05	186.00	7751.00	17330	20230905	-68.96	4605	20240805	16.83	13740	-60.84	20240112	4605	16.83	20240805	17330	-68.96	20230905	4605	16.83	20240805	2.59	N	251630	500	79 억	366420	N	N	0	N	N
73	20240820	091004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	120	2	2.28	7952340	1483	5.65	5290	5390	5290	6850	3690	5270	5362.33	2.30	852	5643	5456	5363	5176	5083	5410	5130	80	1580	500	3680	10	1	15942886	859	28.98	0.70	12	0.01	186.00	7751.00	17330	20230905	-68.90	4605	20240805	17.05	13740	-60.77	20240112	4605	17.05	20240805	17330	-68.90	20230905	4605	17.05	20240805	2.59	N	251630	500	79 억	366420	N	N	0	N	N
74	20240819	160952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-220	5	-4.01	141872480	26225	51.14	5520	5550	5270	7130	3850	5490	5410.06	2.34	-7382	5783	5636	5533	5386	5283	5585	5335	80	1640	500	3840	10	1	15942886	840	28.33	0.68	12	0.16	186.00	7751.00	17330	20230905	-69.59	4605	20240805	14.44	13740	-61.64	20240112	4605	14.44	20240805	17330	-69.59	20230905	4605	14.44	20240805	2.62	N	251630	500	79 억	373427	N	N	38	N	N
75	20240819	151001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-190	5	-3.46	133710110	24686	48.14	5520	5550	5300	7130	3850	5490	5416.43	2.34	-6541	5783	5636	5533	5386	5283	5585	5335	80	1640	500	3840	10	1	15942886	845	28.49	0.68	12	0.15	186.00	7751.00	17330	20230905	-69.42	4605	20240805	15.09	13740	-61.43	20240112	4605	15.09	20240805	17330	-69.42	20230905	4605	15.09	20240805	2.62	N	251630	500	79 억	373427	N	N	38	N	N
76	20240819	141002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	-40	5	-0.73	97006860	17833	34.77	5520	5550	5400	7130	3850	5490	5439.74	2.34	-4635	5783	5636	5533	5386	5283	5585	5335	80	1640	500	3840	10	1	15942886	869	29.30	0.70	12	0.11	186.00	7751.00	17330	20230905	-68.55	4605	20240805	18.35	13740	-60.33	20240112	4605	18.35	20240805	17330	-68.55	20230905	4605	18.35	20240805	2.62	N	251630	500	79 억	373427	N	N	38	N	N
77	20240819	130957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	-40	5	-0.73	94006430	17279	33.69	5520	5550	5400	7130	3850	5490	5440.50	2.34	-4336	5783	5636	5533	5386	5283	5585	5335	80	1640	500	3840	10	1	15942886	869	29.30	0.70	12	0.11	186.00	7751.00	17330	20230905	-68.55	4605	20240805	18.35	13740	-60.33	20240112	4605	18.35	20240805	17330	-68.55	20230905	4605	18.35	20240805	2.62	N	251630	500	79 억	373427	N	N	38	N	N
78	20240819	120957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	-70	5	-1.28	75430990	13851	27.01	5520	5550	5400	7130	3850	5490	5445.89	2.34	-3906	5783	5636	5533	5386	5283	5585	5335	80	1640	500	3840	10	1	15942886	864	29.14	0.70	12	0.09	186.00	7751.00	17330	20230905	-68.72	4605	20240805	17.70	13740	-60.55	20240112	4605	17.70	20240805	17330	-68.72	20230905	4605	17.70	20240805	2.62	N	251630	500	79 억	373427	N	N	38	N	N
79	20240819	110958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	-60	5	-1.09	48563470	8911	17.38	5520	5550	5400	7130	3850	5490	5449.83	2.34	-2873	5783	5636	5533	5386	5283	5585	5335	80	1640	500	3840	10	1	15942886	866	29.19	0.70	12	0.06	186.00	7751.00	17330	20230905	-68.67	4605	20240805	17.92	13740	-60.48	20240112	4605	17.92	20240805	17330	-68.67	20230905	4605	17.92	20240805	2.62	N	251630	500	79 억	373427	N	N	38	N	N
80	20240819	100959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	-80	5	-1.46	38238750	7003	13.66	5520	5550	5410	7130	3850	5490	5460.34	2.34	-2510	5783	5636	5533	5386	5283	5585	5335	80	1640	500	3840	10	1	15942886	863	29.09	0.70	12	0.04	186.00	7751.00	17330	20230905	-68.78	4605	20240805	17.48	13740	-60.63	20240112	4605	17.48	20240805	17330	-68.78	20230905	4605	17.48	20240805	2.62	N	251630	500	79 억	373427	N	N	38	N	N
81	20240819	090957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	-20	5	-0.36	10978060	2009	3.92	5520	5520	5410	7130	3850	5490	5464.44	2.34	-1362	5783	5636	5533	5386	5283	5585	5335	80	1640	500	3840	10	1	15942886	872	29.41	0.71	12	0.01	186.00	7751.00	17330	20230905	-68.44	4605	20240805	18.78	13740	-60.19	20240112	4605	18.78	20240805	17330	-68.44	20230905	4605	18.78	20240805	2.62	N	251630	500	79 억	373427	N	N	38	N	N
82	20240816	160950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-120	5	-2.14	281699930	51271	73.99	5600	5680	5430	7290	3930	5610	5494.34	2.36	-3494	5756	5682	5566	5492	5376	5720	5530	80	1680	500	3920	10	1	15942886	875	29.52	0.71	12	0.32	186.00	7751.00	17330	20230905	-68.32	4605	20240805	19.22	13740	-60.04	20240112	4605	19.22	20240805	17330	-68.32	20230905	4605	19.22	20240805	2.65	N	251630	500	79 억	376786	N	N	38	N	N
83	20240816	150954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	-160	5	-2.85	264824780	48190	69.55	5600	5680	5440	7290	3930	5610	5495.43	2.36	-2918	5756	5682	5566	5492	5376	5720	5530	80	1680	500	3920	10	1	15942886	869	29.30	0.70	12	0.30	186.00	7751.00	17330	20230905	-68.55	4605	20240805	18.35	13740	-60.33	20240112	4605	18.35	20240805	17330	-68.55	20230905	4605	18.35	20240805	2.65	N	251630	500	79 억	376786	N	N	195	N	N
84	20240816	140957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	-140	5	-2.50	232006850	42172	60.86	5600	5680	5440	7290	3930	5610	5501.44	2.36	-1987	5756	5682	5566	5492	5376	5720	5530	80	1680	500	3920	10	1	15942886	872	29.41	0.71	12	0.26	186.00	7751.00	17330	20230905	-68.44	4605	20240805	18.78	13740	-60.19	20240112	4605	18.78	20240805	17330	-68.44	20230905	4605	18.78	20240805	2.65	N	251630	500	79 억	376786	N	N	195	N	N
85	20240816	130959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	-160	5	-2.85	207580340	37690	54.39	5600	5680	5440	7290	3930	5610	5507.57	2.36	-1927	5756	5682	5566	5492	5376	5720	5530	80	1680	500	3920	10	1	15942886	869	29.30	0.70	12	0.24	186.00	7751.00	17330	20230905	-68.55	4605	20240805	18.35	13740	-60.33	20240112	4605	18.35	20240805	17330	-68.55	20230905	4605	18.35	20240805	2.65	N	251630	500	79 억	376786	N	N	195	N	N
86	20240816	120953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-130	5	-2.32	159343540	28855	41.64	5600	5680	5470	7290	3930	5610	5522.22	2.36	58	5756	5682	5566	5492	5376	5720	5530	80	1680	500	3920	10	1	15942886	874	29.46	0.71	12	0.18	186.00	7751.00	17330	20230905	-68.38	4605	20240805	19.00	13740	-60.12	20240112	4605	19.00	20240805	17330	-68.38	20230905	4605	19.00	20240805	2.65	N	251630	500	79 억	376786	N	N	195	N	N
87	20240816	110957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-110	5	-1.96	148739060	26926	38.86	5600	5680	5470	7290	3930	5610	5523.99	2.36	150	5756	5682	5566	5492	5376	5720	5530	80	1680	500	3920	10	1	15942886	877	29.57	0.71	12	0.17	186.00	7751.00	17330	20230905	-68.26	4605	20240805	19.44	13740	-59.97	20240112	4605	19.44	20240805	17330	-68.26	20230905	4605	19.44	20240805	2.65	N	251630	500	79 억	376786	N	N	195	N	N
88	20240816	100954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	-90	5	-1.60	107731320	19470	28.10	5600	5680	5470	7290	3930	5610	5533.20	2.36	2293	5756	5682	5566	5492	5376	5720	5530	80	1680	500	3920	10	1	15942886	880	29.68	0.71	12	0.12	186.00	7751.00	17330	20230905	-68.15	4605	20240805	19.87	13740	-59.83	20240112	4605	19.87	20240805	17330	-68.15	20230905	4605	19.87	20240805	2.65	N	251630	500	79 억	376786	N	N	195	N	N
89	20240816	090956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-10	5	-0.18	18086830	3238	4.67	5600	5680	5570	7290	3930	5610	5585.80	2.36	429	5756	5682	5566	5492	5376	5720	5530	80	1680	500	3920	10	1	15942886	893	30.11	0.72	12	0.02	186.00	7751.00	17330	20230905	-67.69	4605	20240805	21.61	13740	-59.24	20240112	4605	21.61	20240805	17330	-67.69	20230905	4605	21.61	20240805	2.65	N	251630	500	79 억	376786	N	N	195	N	N
90	20240814	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	180	2	3.31	382587310	69120	189.87	5450	5640	5450	7050	3810	5430	5535.07	2.18	29212	5623	5526	5393	5296	5163	5460	5230	80	1620	500	3800	10	1	15942886	894	30.16	0.72	12	0.43	186.00	7751.00	17330	20230905	-67.63	4605	20240805	21.82	13740	-59.17	20240112	4605	21.82	20240805	17330	-67.63	20230905	4605	21.82	20240805	2.67	N	251630	500	79 억	347822	N	N	195	N	N
91	20240814	150956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	90	2	1.66	366007460	66137	181.68	5450	5640	5450	7050	3810	5430	5534.08	2.18	28690	5623	5526	5393	5296	5163	5460	5230	80	1620	500	3800	10	1	15942886	880	29.68	0.71	12	0.41	186.00	7751.00	17330	20230905	-68.15	4605	20240805	19.87	13740	-59.83	20240112	4605	19.87	20240805	17330	-68.15	20230905	4605	19.87	20240805	2.67	N	251630	500	79 억	347822	N	N	14	N	N
92	20240814	141001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	80	2	1.47	341862890	61764	169.66	5450	5640	5450	7050	3810	5430	5534.99	2.18	26830	5623	5526	5393	5296	5163	5460	5230	80	1620	500	3800	10	1	15942886	878	29.62	0.71	12	0.39	186.00	7751.00	17330	20230905	-68.21	4605	20240805	19.65	13740	-59.90	20240112	4605	19.65	20240805	17330	-68.21	20230905	4605	19.65	20240805	2.67	N	251630	500	79 억	347822	N	N	14	N	N
93	20240814	130959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	110	2	2.03	234905710	42362	116.37	5450	5640	5450	7050	3810	5430	5545.20	2.18	11185	5623	5526	5393	5296	5163	5460	5230	80	1620	500	3800	10	1	15942886	883	29.78	0.71	12	0.27	186.00	7751.00	17330	20230905	-68.03	4605	20240805	20.30	13740	-59.68	20240112	4605	20.30	20240805	17330	-68.03	20230905	4605	20.30	20240805	2.67	N	251630	500	79 억	347822	N	N	14	N	N
94	20240814	120953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	170	2	3.13	194000050	34995	96.13	5450	5640	5450	7050	3810	5430	5543.65	2.18	10170	5623	5526	5393	5296	5163	5460	5230	80	1620	500	3800	10	1	15942886	893	30.11	0.72	12	0.22	186.00	7751.00	17330	20230905	-67.69	4605	20240805	21.61	13740	-59.24	20240112	4605	21.61	20240805	17330	-67.69	20230905	4605	21.61	20240805	2.67	N	251630	500	79 억	347822	N	N	14	N	N
95	20240814	110949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	90	2	1.66	63933580	11595	31.85	5450	5560	5450	7050	3810	5430	5513.89	2.18	3679	5623	5526	5393	5296	5163	5460	5230	80	1620	500	3800	10	1	15942886	880	29.68	0.71	12	0.07	186.00	7751.00	17330	20230905	-68.15	4605	20240805	19.87	13740	-59.83	20240112	4605	19.87	20240805	17330	-68.15	20230905	4605	19.87	20240805	2.67	N	251630	500	79 억	347822	N	N	14	N	N
96	20240814	100946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	80	2	1.47	28674830	5212	14.32	5450	5530	5450	7050	3810	5430	5501.69	2.18	331	5623	5526	5393	5296	5163	5460	5230	80	1620	500	3800	10	1	15942886	878	29.62	0.71	12	0.03	186.00	7751.00	17330	20230905	-68.21	4605	20240805	19.65	13740	-59.90	20240112	4605	19.65	20240805	17330	-68.21	20230905	4605	19.65	20240805	2.67	N	251630	500	79 억	347822	N	N	14	N	N
97	20240814	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	50	2	0.92	2786410	509	1.40	5450	5480	5450	7050	3810	5430	5474.28	2.18	78	5623	5526	5393	5296	5163	5460	5230	80	1620	500	3800	10	1	15942886	874	29.46	0.71	12	0.00	186.00	7751.00	17330	20230905	-68.38	4605	20240805	19.00	13740	-60.12	20240112	4605	19.00	20240805	17330	-68.38	20230905	4605	19.00	20240805	2.67	N	251630	500	79 억	347822	N	N	14	N	N
98	20240813	160939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	-40	5	-0.73	193943460	36374	213.69	5490	5490	5260	7110	3830	5470	5331.90	2.24	-8552	5610	5540	5430	5360	5250	5575	5395	80	1640	500	3820	10	1	15942886	866	29.19	0.70	12	0.23	186.00	7751.00	17330	20230905	-68.67	4605	20240805	17.92	13740	-60.48	20240112	4605	17.92	20240805	17330	-68.67	20230905	4605	17.92	20240805	2.62	N	251630	500	79 억	356377	N	N	14	N	N
99	20240813	150946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-120	5	-2.19	185507660	34818	204.55	5490	5490	5260	7110	3830	5470	5327.92	2.24	-8209	5610	5540	5430	5360	5250	5575	5395	80	1640	500	3820	10	1	15942886	853	28.76	0.69	12	0.22	186.00	7751.00	17330	20230905	-69.13	4605	20240805	16.18	13740	-61.06	20240112	4605	16.18	20240805	17330	-69.13	20230905	4605	16.18	20240805	2.62	N	251630	500	79 억	356377	N	N	8	N	N
100	20240813	140945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-70	5	-1.28	176875630	33205	195.07	5490	5490	5260	7110	3830	5470	5326.78	2.24	-8459	5610	5540	5430	5360	5250	5575	5395	80	1640	500	3820	10	1	15942886	861	29.03	0.70	12	0.21	186.00	7751.00	17330	20230905	-68.84	4605	20240805	17.26	13740	-60.70	20240112	4605	17.26	20240805	17330	-68.84	20230905	4605	17.26	20240805	2.62	N	251630	500	79 억	356377	N	N	8	N	N
101	20240813	130946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-140	5	-2.56	157941510	29680	174.36	5490	5490	5260	7110	3830	5470	5321.48	2.24	-8369	5610	5540	5430	5360	5250	5575	5395	80	1640	500	3820	10	1	15942886	850	28.66	0.69	12	0.19	186.00	7751.00	17330	20230905	-69.24	4605	20240805	15.74	13740	-61.21	20240112	4605	15.74	20240805	17330	-69.24	20230905	4605	15.74	20240805	2.62	N	251630	500	79 억	356377	N	N	8	N	N
102	20240813	120940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	-100	5	-1.83	153961790	28936	169.99	5490	5490	5260	7110	3830	5470	5320.77	2.24	-8884	5610	5540	5430	5360	5250	5575	5395	80	1640	500	3820	10	1	15942886	856	28.87	0.69	12	0.18	186.00	7751.00	17330	20230905	-69.01	4605	20240805	16.61	13740	-60.92	20240112	4605	16.61	20240805	17330	-69.01	20230905	4605	16.61	20240805	2.62	N	251630	500	79 억	356377	N	N	8	N	N
103	20240813	110939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-190	5	-3.47	112732870	21208	124.59	5490	5490	5260	7110	3830	5470	5315.58	2.24	-9706	5610	5540	5430	5360	5250	5575	5395	80	1640	500	3820	10	1	15942886	842	28.39	0.68	12	0.13	186.00	7751.00	17330	20230905	-69.53	4605	20240805	14.66	13740	-61.57	20240112	4605	14.66	20240805	17330	-69.53	20230905	4605	14.66	20240805	2.62	N	251630	500	79 억	356377	N	N	8	N	N
104	20240813	100939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-170	5	-3.11	84363170	15841	93.06	5490	5490	5270	7110	3830	5470	5325.62	2.24	-8505	5610	5540	5430	5360	5250	5575	5395	80	1640	500	3820	10	1	15942886	845	28.49	0.68	12	0.10	186.00	7751.00	17330	20230905	-69.42	4605	20240805	15.09	13740	-61.43	20240112	4605	15.09	20240805	17330	-69.42	20230905	4605	15.09	20240805	2.62	N	251630	500	79 억	356377	N	N	8	N	N
105	20240813	090945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	-60	5	-1.10	7472780	1366	8.02	5490	5490	5410	7110	3830	5470	5470.56	2.24	-485	5610	5540	5430	5360	5250	5575	5395	80	1640	500	3820	10	1	15942886	863	29.09	0.70	12	0.01	186.00	7751.00	17330	20230905	-68.78	4605	20240805	17.48	13740	-60.63	20240112	4605	17.48	20240805	17330	-68.78	20230905	4605	17.48	20240805	2.62	N	251630	500	79 억	356377	N	N	8	N	N
106	20240812	160931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	150	2	2.82	92015230	17019	47.45	5320	5500	5320	6910	3730	5320	5406.62	2.21	3852	5400	5360	5290	5250	5180	5380	5270	80	1590	500	3720	10	1	15942886	872	29.41	0.71	12	0.11	186.00	7751.00	17330	20230905	-68.44	4605	20240805	18.78	13740	-60.19	20240112	4605	18.78	20240805	17330	-68.44	20230905	4605	18.78	20240805	2.64	N	251630	500	79 억	352538	N	N	8	N	N
107	20240812	150934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	150	2	2.82	80723280	14939	41.65	5320	5500	5320	6910	3730	5320	5403.53	2.21	3332	5400	5360	5290	5250	5180	5380	5270	80	1590	500	3720	10	1	15942886	872	29.41	0.71	12	0.09	186.00	7751.00	17330	20230905	-68.44	4605	20240805	18.78	13740	-60.19	20240112	4605	18.78	20240805	17330	-68.44	20230905	4605	18.78	20240805	2.64	N	251630	500	79 억	352538	N	N	198	N	N
108	20240812	140934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	100	2	1.88	59667880	11060	30.83	5320	5500	5320	6910	3730	5320	5394.93	2.21	2506	5400	5360	5290	5250	5180	5380	5270	80	1590	500	3720	10	1	15942886	864	29.14	0.70	12	0.07	186.00	7751.00	17330	20230905	-68.72	4605	20240805	17.70	13740	-60.55	20240112	4605	17.70	20240805	17330	-68.72	20230905	4605	17.70	20240805	2.64	N	251630	500	79 억	352538	N	N	198	N	N
109	20240812	130930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	110	2	2.07	53110180	9852	27.47	5320	5500	5320	6910	3730	5320	5390.80	2.21	2221	5400	5360	5290	5250	5180	5380	5270	80	1590	500	3720	10	1	15942886	866	29.19	0.70	12	0.06	186.00	7751.00	17330	20230905	-68.67	4605	20240805	17.92	13740	-60.48	20240112	4605	17.92	20240805	17330	-68.67	20230905	4605	17.92	20240805	2.64	N	251630	500	79 억	352538	N	N	198	N	N
110	20240812	120931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	120	2	2.26	52003910	9648	26.90	5320	5500	5320	6910	3730	5320	5390.12	2.21	2243	5400	5360	5290	5250	5180	5380	5270	80	1590	500	3720	10	1	15942886	867	29.25	0.70	12	0.06	186.00	7751.00	17330	20230905	-68.61	4605	20240805	18.13	13740	-60.41	20240112	4605	18.13	20240805	17330	-68.61	20230905	4605	18.13	20240805	2.64	N	251630	500	79 억	352538	N	N	198	N	N
111	20240812	110932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	80	2	1.50	45677440	8483	23.65	5320	5500	5320	6910	3730	5320	5384.59	2.21	2346	5400	5360	5290	5250	5180	5380	5270	80	1590	500	3720	10	1	15942886	861	29.03	0.70	12	0.05	186.00	7751.00	17330	20230905	-68.84	4605	20240805	17.26	13740	-60.70	20240112	4605	17.26	20240805	17330	-68.84	20230905	4605	17.26	20240805	2.64	N	251630	500	79 억	352538	N	N	198	N	N
112	20240812	100923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	60	2	1.13	30680390	5693	15.87	5320	5500	5320	6910	3730	5320	5389.14	2.21	2752	5400	5360	5290	5250	5180	5380	5270	80	1590	500	3720	10	1	15942886	858	28.92	0.69	12	0.04	186.00	7751.00	17330	20230905	-68.96	4605	20240805	16.83	13740	-60.84	20240112	4605	16.83	20240805	17330	-68.96	20230905	4605	16.83	20240805	2.64	N	251630	500	79 억	352538	N	N	198	N	N
113	20240812	090922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	90	2	1.69	9623610	1795	5.00	5320	5500	5320	6910	3730	5320	5361.34	2.21	-289	5400	5360	5290	5250	5180	5380	5270	80	1590	500	3720	10	1	15942886	863	29.09	0.70	12	0.01	186.00	7751.00	17330	20230905	-68.78	4605	20240805	17.48	13740	-60.63	20240112	4605	17.48	20240805	17330	-68.78	20230905	4605	17.48	20240805	2.64	N	251630	500	79 억	352538	N	N	198	N	N
114	20240809	160918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	100	2	1.92	188943570	35790	84.95	5220	5330	5220	6780	3660	5220	5279.19	2.20	1588	5373	5296	5153	5076	4933	5335	5115	80	1560	500	3650	10	1	15942886	848	28.60	0.69	12	0.22	186.00	7751.00	17330	20230905	-69.30	4605	20240805	15.53	13740	-61.28	20240112	4605	15.53	20240805	17330	-69.30	20230905	4605	15.53	20240805	2.65	N	251630	500	79 억	350942	N	N	198	N	N
115	20240809	150939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	60	2	1.15	172706310	32724	77.67	5220	5330	5220	6780	3660	5220	5277.67	2.20	1055	5373	5296	5153	5076	4933	5335	5115	80	1560	500	3650	10	1	15942886	842	28.39	0.68	12	0.21	186.00	7751.00	17330	20230905	-69.53	4605	20240805	14.66	13740	-61.57	20240112	4605	14.66	20240805	17330	-69.53	20230905	4605	14.66	20240805	2.65	N	251630	500	79 억	350942	N	N	1635	N	N
116	20240809	140944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	20	2	0.38	165863190	31430	74.60	5220	5330	5220	6780	3660	5220	5277.23	2.20	1392	5373	5296	5153	5076	4933	5335	5115	80	1560	500	3650	10	1	15942886	835	28.17	0.68	12	0.20	186.00	7751.00	17330	20230905	-69.76	4605	20240805	13.79	13740	-61.86	20240112	4605	13.79	20240805	17330	-69.76	20230905	4605	13.79	20240805	2.65	N	251630	500	79 억	350942	N	N	1635	N	N
117	20240809	130936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	80	2	1.53	124517110	23588	55.99	5220	5330	5220	6780	3660	5220	5278.83	2.20	3489	5373	5296	5153	5076	4933	5335	5115	80	1560	500	3650	10	1	15942886	845	28.49	0.68	12	0.15	186.00	7751.00	17330	20230905	-69.42	4605	20240805	15.09	13740	-61.43	20240112	4605	15.09	20240805	17330	-69.42	20230905	4605	15.09	20240805	2.65	N	251630	500	79 억	350942	N	N	1635	N	N
118	20240809	120935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	90	2	1.72	118141810	22384	53.13	5220	5330	5220	6780	3660	5220	5277.96	2.20	3161	5373	5296	5153	5076	4933	5335	5115	80	1560	500	3650	10	1	15942886	847	28.55	0.69	12	0.14	186.00	7751.00	17330	20230905	-69.36	4605	20240805	15.31	13740	-61.35	20240112	4605	15.31	20240805	17330	-69.36	20230905	4605	15.31	20240805	2.65	N	251630	500	79 억	350942	N	N	1635	N	N
119	20240809	110928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	80	2	1.53	110418940	20926	49.67	5220	5330	5220	6780	3660	5220	5276.64	2.20	2913	5373	5296	5153	5076	4933	5335	5115	80	1560	500	3650	10	1	15942886	845	28.49	0.68	12	0.13	186.00	7751.00	17330	20230905	-69.42	4605	20240805	15.09	13740	-61.43	20240112	4605	15.09	20240805	17330	-69.42	20230905	4605	15.09	20240805	2.65	N	251630	500	79 억	350942	N	N	1635	N	N
120	20240809	100937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	90	2	1.72	82888150	15708	37.28	5220	5330	5220	6780	3660	5220	5276.81	2.20	3203	5373	5296	5153	5076	4933	5335	5115	80	1560	500	3650	10	1	15942886	847	28.55	0.69	12	0.10	186.00	7751.00	17330	20230905	-69.36	4605	20240805	15.31	13740	-61.35	20240112	4605	15.31	20240805	17330	-69.36	20230905	4605	15.31	20240805	2.65	N	251630	500	79 억	350942	N	N	1635	N	N
121	20240809	090931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	100	2	1.92	11043540	2087	4.95	5220	5330	5220	6780	3660	5220	5291.59	2.20	1186	5373	5296	5153	5076	4933	5335	5115	80	1560	500	3650	10	1	15942886	848	28.60	0.69	12	0.01	186.00	7751.00	17330	20230905	-69.30	4605	20240805	15.53	13740	-61.28	20240112	4605	15.53	20240805	17330	-69.30	20230905	4605	15.53	20240805	2.65	N	251630	500	79 억	350942	N	N	1635	N	N
122	20240808	160913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	-10	5	-0.19	216042090	42092	82.54	5200	5230	5010	6790	3670	5230	5132.59	2.28	-12632	5490	5360	5220	5090	4950	5425	5155	80	1560	500	3660	10	1	15942886	832	28.06	0.67	12	0.26	186.00	7751.00	17330	20230905	-69.88	4605	20240805	13.36	13740	-62.01	20240112	4605	13.36	20240805	17330	-69.88	20230905	4605	13.36	20240805	2.75	N	251630	500	79 억	363575	N	N	1635	N	N
123	20240808	150927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-60	5	-1.15	172731040	33756	66.19	5200	5230	5010	6790	3670	5230	5117.05	2.28	-10410	5490	5360	5220	5090	4950	5425	5155	80	1560	500	3660	10	1	15942886	824	27.80	0.67	12	0.21	186.00	7751.00	17330	20230905	-70.17	4605	20240805	12.27	13740	-62.37	20240112	4605	12.27	20240805	17330	-70.17	20230905	4605	12.27	20240805	2.75	N	251630	500	79 억	363575	N	N	11880	N	N
124	20240808	140928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-50	5	-0.96	161652110	31605	61.98	5200	5230	5010	6790	3670	5230	5114.76	2.28	-11074	5490	5360	5220	5090	4950	5425	5155	80	1560	500	3660	10	1	15942886	826	27.85	0.67	12	0.20	186.00	7751.00	17330	20230905	-70.11	4605	20240805	12.49	13740	-62.30	20240112	4605	12.49	20240805	17330	-70.11	20230905	4605	12.49	20240805	2.75	N	251630	500	79 억	363575	N	N	11880	N	N
125	20240808	130926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-20	5	-0.38	152595760	29844	58.52	5200	5230	5010	6790	3670	5230	5113.11	2.28	-11085	5490	5360	5220	5090	4950	5425	5155	80	1560	500	3660	10	1	15942886	831	28.01	0.67	12	0.19	186.00	7751.00	17330	20230905	-69.94	4605	20240805	13.14	13740	-62.08	20240112	4605	13.14	20240805	17330	-69.94	20230905	4605	13.14	20240805	2.75	N	251630	500	79 억	363575	N	N	11880	N	N
126	20240808	120931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	-10	5	-0.19	125416370	24610	48.26	5200	5220	5010	6790	3670	5230	5096.15	2.28	-9656	5490	5360	5220	5090	4950	5425	5155	80	1560	500	3660	10	1	15942886	832	28.06	0.67	12	0.15	186.00	7751.00	17330	20230905	-69.88	4605	20240805	13.36	13740	-62.01	20240112	4605	13.36	20240805	17330	-69.88	20230905	4605	13.36	20240805	2.75	N	251630	500	79 억	363575	N	N	11880	N	N
127	20240808	110925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	-110	5	-2.10	91446480	18014	35.32	5200	5200	5010	6790	3670	5230	5076.41	2.28	-9743	5490	5360	5220	5090	4950	5425	5155	80	1560	500	3660	10	1	15942886	816	27.53	0.66	12	0.11	186.00	7751.00	17330	20230905	-70.46	4605	20240805	11.18	13740	-62.74	20240112	4605	11.18	20240805	17330	-70.46	20230905	4605	11.18	20240805	2.75	N	251630	500	79 억	363575	N	N	11880	N	N
128	20240808	100921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-160	5	-3.06	61343980	12095	23.72	5200	5200	5010	6790	3670	5230	5071.85	2.28	-8566	5490	5360	5220	5090	4950	5425	5155	80	1560	500	3660	10	1	15942886	808	27.26	0.65	12	0.08	186.00	7751.00	17330	20230905	-70.74	4605	20240805	10.10	13740	-63.10	20240112	4605	10.10	20240805	17330	-70.74	20230905	4605	10.10	20240805	2.75	N	251630	500	79 억	363575	N	N	11880	N	N
129	20240808	090917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	-90	5	-1.72	6215400	1216	2.38	5200	5200	5010	6790	3670	5230	5111.35	2.28	200	5490	5360	5220	5090	4950	5425	5155	80	1560	500	3660	10	1	15942886	819	27.63	0.66	12	0.01	186.00	7751.00	17330	20230905	-70.34	4605	20240805	11.62	13740	-62.59	20240112	4605	11.62	20240805	17330	-70.34	20230905	4605	11.62	20240805	2.75	N	251630	500	79 억	363575	N	N	11880	N	N
130	20240807	160903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	60	2	1.16	267563090	50975	37.63	5080	5350	5080	6720	3620	5170	5248.92	2.22	9818	5560	5365	5085	4890	4610	5462	4987	80	1550	500	3610	10	1	15942886	834	28.12	0.67	12	0.32	186.00	7751.00	17330	20230905	-69.82	4605	20240805	13.57	13740	-61.94	20240112	4605	13.57	20240805	17330	-69.82	20230905	4605	13.57	20240805	2.87	N	251630	500	79 억	353654	N	N	11880	N	N
131	20240807	150915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	90	2	1.74	243858090	46407	34.26	5080	5350	5080	6720	3620	5170	5254.77	2.22	7195	5560	5365	5085	4890	4610	5462	4987	80	1550	500	3610	10	1	15942886	839	28.28	0.68	12	0.29	186.00	7751.00	17330	20230905	-69.65	4605	20240805	14.22	13740	-61.72	20240112	4605	14.22	20240805	17330	-69.65	20230905	4605	14.22	20240805	2.87	N	251630	500	79 억	353654	N	N	3156	N	N
132	20240807	140922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	110	2	2.13	176672210	33563	24.78	5080	5350	5080	6720	3620	5170	5263.90	2.22	8566	5560	5365	5085	4890	4610	5462	4987	80	1550	500	3610	10	1	15942886	842	28.39	0.68	12	0.21	186.00	7751.00	17330	20230905	-69.53	4605	20240805	14.66	13740	-61.57	20240112	4605	14.66	20240805	17330	-69.53	20230905	4605	14.66	20240805	2.87	N	251630	500	79 억	353654	N	N	3156	N	N
133	20240807	130915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	100	2	1.93	159446770	30291	22.36	5080	5350	5080	6720	3620	5170	5263.83	2.22	8790	5560	5365	5085	4890	4610	5462	4987	80	1550	500	3610	10	1	15942886	840	28.33	0.68	12	0.19	186.00	7751.00	17330	20230905	-69.59	4605	20240805	14.44	13740	-61.64	20240112	4605	14.44	20240805	17330	-69.59	20230905	4605	14.44	20240805	2.87	N	251630	500	79 억	353654	N	N	3156	N	N
134	20240807	120918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	150	2	2.90	145943180	27744	20.48	5080	5350	5080	6720	3620	5170	5260.35	2.22	8835	5560	5365	5085	4890	4610	5462	4987	80	1550	500	3610	10	1	15942886	848	28.60	0.69	12	0.17	186.00	7751.00	17330	20230905	-69.30	4605	20240805	15.53	13740	-61.28	20240112	4605	15.53	20240805	17330	-69.30	20230905	4605	15.53	20240805	2.87	N	251630	500	79 억	353654	N	N	3156	N	N
135	20240807	110916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	160	2	3.09	131965040	25118	18.54	5080	5350	5080	6720	3620	5170	5253.80	2.22	6861	5560	5365	5085	4890	4610	5462	4987	80	1550	500	3610	10	1	15942886	850	28.66	0.69	12	0.16	186.00	7751.00	17330	20230905	-69.24	4605	20240805	15.74	13740	-61.21	20240112	4605	15.74	20240805	17330	-69.24	20230905	4605	15.74	20240805	2.87	N	251630	500	79 억	353654	N	N	3156	N	N
136	20240807	100910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	50	2	0.97	41331650	7963	5.88	5080	5260	5080	6720	3620	5170	5190.46	2.22	50	5560	5365	5085	4890	4610	5462	4987	80	1550	500	3610	10	1	15942886	832	28.06	0.67	12	0.05	186.00	7751.00	17330	20230905	-69.88	4605	20240805	13.36	13740	-62.01	20240112	4605	13.36	20240805	17330	-69.88	20230905	4605	13.36	20240805	2.87	N	251630	500	79 억	353654	N	N	3156	N	N
137	20240807	090937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	40	2	0.77	17374190	3379	2.49	5080	5260	5080	6720	3620	5170	5141.81	2.22	892	5560	5365	5085	4890	4610	5462	4987	80	1550	500	3610	10	1	15942886	831	28.01	0.67	12	0.02	186.00	7751.00	17330	20230905	-69.94	4605	20240805	13.14	13740	-62.08	20240112	4605	13.14	20240805	17330	-69.94	20230905	4605	13.14	20240805	2.87	N	251630	500	79 억	353654	N	N	3156	N	N
138	20240806	160859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	365	2	7.60	685407925	135269	50.24	4805	5280	4805	6240	3365	4805	5067.85	2.01	32792	5998	5401	5003	4406	4008	5202	4207	80	1435	500	3360	10	1	15942886	824	27.80	0.67	12	0.85	186.00	7751.00	17330	20230905	-70.17	4605	20240805	12.27	13740	-62.37	20240112	4605	12.27	20240805	17330	-70.17	20230905	4605	12.27	20240805	2.92	N	251630	500	79 억	320902	N	N	3156	N	N
139	20240806	150912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	405	2	8.43	655494655	129484	48.09	4805	5280	4805	6240	3365	4805	5063.58	2.01	30137	5998	5401	5003	4406	4008	5202	4207	80	1435	500	3360	10	1	15942886	831	28.01	0.67	12	0.81	186.00	7751.00	17330	20230905	-69.94	4605	20240805	13.14	13740	-62.08	20240112	4605	13.14	20240805	17330	-69.94	20230905	4605	13.14	20240805	2.92	N	251630	500	79 억	320902	N	N	47	N	N
140	20240806	140908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	325	2	6.76	621748035	122998	45.68	4805	5280	4805	6240	3365	4805	5056.19	2.01	27648	5998	5401	5003	4406	4008	5202	4207	80	1435	500	3360	10	1	15942886	818	27.58	0.66	12	0.77	186.00	7751.00	17330	20230905	-70.40	4605	20240805	11.40	13740	-62.66	20240112	4605	11.40	20240805	17330	-70.40	20230905	4605	11.40	20240805	2.92	N	251630	500	79 억	320902	N	N	47	N	N
141	20240806	130911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	405	2	8.43	582142215	115365	42.84	4805	5280	4805	6240	3365	4805	5047.37	2.01	26471	5998	5401	5003	4406	4008	5202	4207	80	1435	500	3360	10	1	15942886	831	28.01	0.67	12	0.72	186.00	7751.00	17330	20230905	-69.94	4605	20240805	13.14	13740	-62.08	20240112	4605	13.14	20240805	17330	-69.94	20230905	4605	13.14	20240805	2.92	N	251630	500	79 억	320902	N	N	47	N	N
142	20240806	120913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	405	2	8.43	569767525	112990	41.96	4805	5280	4805	6240	3365	4805	5043.92	2.01	25343	5998	5401	5003	4406	4008	5202	4207	80	1435	500	3360	10	1	15942886	831	28.01	0.67	12	0.71	186.00	7751.00	17330	20230905	-69.94	4605	20240805	13.14	13740	-62.08	20240112	4605	13.14	20240805	17330	-69.94	20230905	4605	13.14	20240805	2.92	N	251630	500	79 억	320902	N	N	47	N	N
143	20240806	110901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	395	2	8.22	551299535	109430	40.64	4805	5280	4805	6240	3365	4805	5039.22	2.01	23945	5998	5401	5003	4406	4008	5202	4207	80	1435	500	3360	10	1	15942886	829	27.96	0.67	12	0.69	186.00	7751.00	17330	20230905	-69.99	4605	20240805	12.92	13740	-62.15	20240112	4605	12.92	20240805	17330	-69.99	20230905	4605	12.92	20240805	2.92	N	251630	500	79 억	320902	N	N	47	N	N
144	20240806	100901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	425	2	8.84	463008835	92301	34.28	4805	5280	4805	6240	3365	4805	5017.70	2.01	23503	5998	5401	5003	4406	4008	5202	4207	80	1435	500	3360	10	1	15942886	834	28.12	0.67	12	0.58	186.00	7751.00	17330	20230905	-69.82	4605	20240805	13.57	13740	-61.94	20240112	4605	13.57	20240805	17330	-69.82	20230905	4605	13.57	20240805	2.92	N	251630	500	79 억	320902	N	N	47	N	N
145	20240806	090908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4915	110	2	2.29	215371120	44232	16.43	4805	5280	4805	6240	3365	4805	4870.02	2.01	-3656	5998	5401	5003	4406	4008	5202	4207	80	1435	500	3360	5	1	15942886	784	26.42	0.63	12	0.28	186.00	7751.00	17330	20230905	-71.64	4605	20240805	6.73	13740	-64.23	20240112	4605	6.73	20240805	17330	-71.64	20230905	4605	6.73	20240805	2.92	N	251630	500	79 억	320902	N	N	47	N	N
146	20240805	160849	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4805	-895	5	-15.70	1333111540	261990	338.51	5560	5600	4605	7410	3990	5700	5088.73	2.12	-17735	6100	5900	5800	5600	5500	5850	5550	80	1710	500	3990	5	1	15942886	766	25.83	0.62	12	1.64	186.00	7751.00	17330	20230905	-72.27	4605	20240805	4.34	13740	-65.03	20240112	4605	4.34	20240805	17330	-72.27	20230905	4605	4.34	20240805	2.89	N	251630	500	79 억	338666	N	N	47	N	N
147	20240805	150905	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	4730	-970	5	-17.02	1279873995	250868	324.14	5560	5600	4605	7410	3990	5700	5101.78	2.12	-18962	6100	5900	5800	5600	5500	5850	5550	80	1710	500	3990	5	1	15942886	754	25.43	0.61	12	1.57	186.00	7751.00	17330	20230905	-72.71	4605	20240805	2.71	13740	-65.57	20240112	4605	2.71	20240805	17330	-72.71	20230905	4605	2.71	20240805	2.89	N	251630	500	79 억	338666	N	N	3	N	N
148	20240805	140906	58	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5010	-690	5	-12.11	989338540	191846	247.88	5560	5600	5010	7410	3990	5700	5156.94	2.12	6789	6100	5900	5800	5600	5500	5850	5550	80	1710	500	3990	10	1	15942886	799	26.94	0.65	12	1.20	186.00	7751.00	17330	20230905	-71.09	5010	20240805	0.00	13740	-63.54	20240112	5010	0.00	20240805	17330	-71.09	20230905	5010	0.00	20240805	2.89	N	251630	500	79 억	338666	N	N	3	N	N
149	20240805	130904	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5050	-650	5	-11.40	814857830	157244	203.17	5560	5600	5050	7410	3990	5700	5182.12	2.12	18199	6100	5900	5800	5600	5500	5850	5550	80	1710	500	3990	10	1	15942886	805	27.15	0.65	12	0.99	186.00	7751.00	17330	20230905	-70.86	5050	20240805	0.00	13740	-63.25	20240112	5050	0.00	20240805	17330	-70.86	20230905	5050	0.00	20240805	2.89	N	251630	500	79 억	338666	N	N	3	N	N
150	20240805	120900	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5150	-550	5	-9.65	495308860	94499	122.10	5560	5600	5100	7410	3990	5700	5241.42	2.12	172	6100	5900	5800	5600	5500	5850	5550	80	1710	500	3990	10	1	15942886	821	27.69	0.66	12	0.59	186.00	7751.00	17330	20230905	-70.28	5100	20240805	0.98	13740	-62.52	20240112	5100	0.98	20240805	17330	-70.28	20230905	5100	0.98	20240805	2.89	N	251630	500	79 억	338666	N	N	3	N	N
151	20240805	110857	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5150	-550	5	-9.65	427613100	81362	105.13	5560	5600	5120	7410	3990	5700	5255.69	2.12	-1873	6100	5900	5800	5600	5500	5850	5550	80	1710	500	3990	10	1	15942886	821	27.69	0.66	12	0.51	186.00	7751.00	17330	20230905	-70.28	5120	20240805	0.59	13740	-62.52	20240112	5120	0.59	20240805	17330	-70.28	20230905	5120	0.59	20240805	2.89	N	251630	500	79 억	338666	N	N	3	N	N
152	20240805	100856	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5310	-390	5	-6.84	162775710	30273	39.11	5560	5600	5220	7410	3990	5700	5376.93	2.12	-7548	6100	5900	5800	5600	5500	5850	5550	80	1710	500	3990	10	1	15942886	847	28.55	0.69	12	0.19	186.00	7751.00	17330	20230905	-69.36	5220	20240805	1.72	13740	-61.35	20240112	5220	1.72	20240805	17330	-69.36	20230905	5220	1.72	20240805	2.89	N	251630	500	79 억	338666	N	N	3	N	N
153	20240805	090851	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5450	-250	5	-4.39	38285950	6961	8.99	5560	5600	5450	7410	3990	5700	5500.06	2.12	-2869	6100	5900	5800	5600	5500	5850	5550	80	1710	500	3990	10	1	15942886	869	29.30	0.70	12	0.04	186.00	7751.00	17330	20230905	-68.55	5450	20240805	0.00	13740	-60.33	20240112	5450	0.00	20240805	17330	-68.55	20230905	5450	0.00	20240805	2.89	N	251630	500	79 억	338666	N	N	3	N	N
154	20240802	160843	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5700	-360	5	-5.94	446979060	77306	479.66	6000	6000	5700	7870	4250	6060	5781.95	2.28	-24032	6186	6122	6056	5992	5926	6090	5960	80	1810	500	4240	10	1	15942886	909	30.65	0.74	12	0.48	186.00	7751.00	17330	20230905	-67.11	5700	20240802	0.00	13740	-58.52	20240112	5700	0.00	20240802	17330	-67.11	20230905	5700	0.00	20240802	2.95	N	251630	500	79 억	363207	N	N	3	N	N
155	20240802	150843	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5710	-350	5	-5.78	422214400	72965	452.72	6000	6000	5710	7870	4250	6060	5786.53	2.28	-21832	6186	6122	6056	5992	5926	6090	5960	80	1810	500	4240	10	1	15942886	910	30.70	0.74	12	0.46	186.00	7751.00	17330	20230905	-67.05	5710	20240802	0.00	13740	-58.44	20240112	5710	0.00	20240802	17330	-67.05	20230905	5710	0.00	20240802	2.95	N	251630	500	79 억	363207	N	N	408	N	N
156	20240802	140847	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5740	-320	5	-5.28	358647670	61864	383.84	6000	6000	5730	7870	4250	6060	5797.36	2.28	-16508	6186	6122	6056	5992	5926	6090	5960	80	1810	500	4240	10	1	15942886	915	30.86	0.74	12	0.39	186.00	7751.00	17330	20230905	-66.88	5730	20240802	0.17	13740	-58.22	20240112	5730	0.17	20240802	17330	-66.88	20230905	5730	0.17	20240802	2.95	N	251630	500	79 억	363207	N	N	408	N	N
157	20240802	130844	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5750	-310	5	-5.12	340851370	58768	364.63	6000	6000	5730	7870	4250	6060	5799.95	2.28	-14082	6186	6122	6056	5992	5926	6090	5960	80	1810	500	4240	10	1	15942886	917	30.91	0.74	12	0.37	186.00	7751.00	17330	20230905	-66.82	5730	20240802	0.35	13740	-58.15	20240112	5730	0.35	20240802	17330	-66.82	20230905	5730	0.35	20240802	2.95	N	251630	500	79 억	363207	N	N	408	N	N
158	20240802	120844	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5780	-280	5	-4.62	294721520	50744	314.85	6000	6000	5740	7870	4250	6060	5808.01	2.28	-14434	6186	6122	6056	5992	5926	6090	5960	80	1810	500	4240	10	1	15942886	921	31.08	0.75	12	0.32	186.00	7751.00	17330	20230905	-66.65	5740	20240802	0.70	13740	-57.93	20240112	5740	0.70	20240802	17330	-66.65	20230905	5740	0.70	20240802	2.95	N	251630	500	79 억	363207	N	N	408	N	N
159	20240802	110843	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5780	-280	5	-4.62	240740160	41376	256.72	6000	6000	5760	7870	4250	6060	5818.35	2.28	-9362	6186	6122	6056	5992	5926	6090	5960	80	1810	500	4240	10	1	15942886	921	31.08	0.75	12	0.26	186.00	7751.00	17330	20230905	-66.65	5760	20240802	0.35	13740	-57.93	20240112	5760	0.35	20240802	17330	-66.65	20230905	5760	0.35	20240802	2.95	N	251630	500	79 억	363207	N	N	408	N	N
160	20240802	100839	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	5850	-210	5	-3.47	175640200	30131	186.95	6000	6000	5770	7870	4250	6060	5829.22	2.28	-7891	6186	6122	6056	5992	5926	6090	5960	80	1810	500	4240	10	1	15942886	933	31.45	0.75	12	0.19	186.00	7751.00	17330	20230905	-66.24	5770	20240802	1.39	13740	-57.42	20240112	5770	1.39	20240802	17330	-66.24	20230905	5770	1.39	20240802	2.95	N	251630	500	79 억	363207	N	N	408	N	N
161	20240802	090846	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5910	-150	5	-2.48	33616770	5675	35.21	6000	6000	5820	7870	4250	6060	5923.66	2.28	-801	6186	6122	6056	5992	5926	6090	5960	80	1810	500	4240	10	1	15942886	942	31.77	0.76	12	0.04	186.00	7751.00	17330	20230905	-65.90	5800	20240731	1.90	13740	-56.99	20240112	5800	1.90	20240731	17330	-65.90	20230905	5800	1.90	20240731	2.95	N	251630	500	79 억	363207	N	N	408	N	N
162	20240801	160840	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6060	60	2	1.00	97322550	16117	48.88	6120	6120	5990	7800	4200	6000	6038.50	2.28	236	6266	6132	5966	5832	5666	6200	5900	80	1800	500	4200	10	1	15942886	966	32.58	0.78	12	0.10	186.00	7751.00	17330	20230905	-65.03	5800	20240731	4.48	13740	-55.90	20240112	5800	4.48	20240731	17330	-65.03	20230905	5800	4.48	20240731	2.93	N	251630	500	79 억	362878	N	N	408	N	N
163	20240801	150901	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6020	20	2	0.33	92472590	15316	46.45	6120	6120	5990	7800	4200	6000	6037.65	2.28	396	6266	6132	5966	5832	5666	6200	5900	80	1800	500	4200	10	1	15942886	960	32.37	0.78	12	0.10	186.00	7751.00	17330	20230905	-65.26	5800	20240731	3.79	13740	-56.19	20240112	5800	3.79	20240731	17330	-65.26	20230905	5800	3.79	20240731	2.93	N	251630	500	79 억	362878	N	N	17	N	N
164	20240801	140852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6050	50	2	0.83	47103520	7798	23.65	6120	6120	5990	7800	4200	6000	6040.46	2.28	-1116	6266	6132	5966	5832	5666	6200	5900	80	1800	500	4200	10	1	15942886	965	32.53	0.78	12	0.05	186.00	7751.00	17330	20230905	-65.09	5800	20240731	4.31	13740	-55.97	20240112	5800	4.31	20240731	17330	-65.09	20230905	5800	4.31	20240731	2.93	N	251630	500	79 억	362878	N	N	17	N	N
165	20240801	130843	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6060	60	2	1.00	35987500	5954	18.06	6120	6120	5990	7800	4200	6000	6044.26	2.28	-1277	6266	6132	5966	5832	5666	6200	5900	80	1800	500	4200	10	1	15942886	966	32.58	0.78	12	0.04	186.00	7751.00	17330	20230905	-65.03	5800	20240731	4.48	13740	-55.90	20240112	5800	4.48	20240731	17330	-65.03	20230905	5800	4.48	20240731	2.93	N	251630	500	79 억	362878	N	N	17	N	N
166	20240801	120848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6050	50	2	0.83	33118530	5479	16.62	6120	6120	5990	7800	4200	6000	6044.63	2.28	-1167	6266	6132	5966	5832	5666	6200	5900	80	1800	500	4200	10	1	15942886	965	32.53	0.78	12	0.03	186.00	7751.00	17330	20230905	-65.09	5800	20240731	4.31	13740	-55.97	20240112	5800	4.31	20240731	17330	-65.09	20230905	5800	4.31	20240731	2.93	N	251630	500	79 억	362878	N	N	17	N	N
167	20240801	110848	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6050	50	2	0.83	28543620	4722	14.32	6120	6120	5990	7800	4200	6000	6044.82	2.28	-599	6266	6132	5966	5832	5666	6200	5900	80	1800	500	4200	10	1	15942886	965	32.53	0.78	12	0.03	186.00	7751.00	17330	20230905	-65.09	5800	20240731	4.31	13740	-55.97	20240112	5800	4.31	20240731	17330	-65.09	20230905	5800	4.31	20240731	2.93	N	251630	500	79 억	362878	N	N	17	N	N
168	20240801	100844	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6080	80	2	1.33	15036050	2474	7.50	6120	6120	6030	7800	4200	6000	6077.63	2.28	81	6266	6132	5966	5832	5666	6200	5900	80	1800	500	4200	10	1	15942886	969	32.69	0.78	12	0.02	186.00	7751.00	17330	20230905	-64.92	5800	20240731	4.83	13740	-55.75	20240112	5800	4.83	20240731	17330	-64.92	20230905	5800	4.83	20240731	2.93	N	251630	500	79 억	362878	N	N	17	N	N
169	20240801	090835	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	6090	90	2	1.50	1869770	306	0.93	6120	6120	6050	7800	4200	6000	6110.36	2.28	-60	6266	6132	5966	5832	5666	6200	5900	80	1800	500	4200	10	1	15942886	971	32.74	0.79	12	0.00	186.00	7751.00	17330	20230905	-64.86	5800	20240731	5.00	13740	-55.68	20240112	5800	5.00	20240731	17330	-64.86	20230905	5800	5.00	20240731	2.93	N	251630	500	79 억	362878	N	N	17	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History