KissMeData/317850/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	investmentCareful	shortOverheated
2	20240830	161127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9750	100	2	1.04	915280070	95099	46.81	9640	9750	9530	12540	6760	9650	9623.53	0.66	375	10096	9872	9646	9422	9196	9985	9535	42	2890	500	6940	10	1	8324420	812	-336.21	1.75	12	1.14	-29.00	5568.00	13280	20240730	-26.58	8250	20240126	18.18	13280	-26.58	20240730	8250	18.18	20240126	13280	-26.58	20240730	8250	18.18	20240126	7.90	N	317850	500	41 억	55241	N	N	N	N
3	20240830	151141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9690	40	2	0.41	844914860	87867	43.25	9640	9730	9530	12540	6760	9650	9615.84	0.66	-761	10096	9872	9646	9422	9196	9985	9535	42	2890	500	6940	10	1	8324420	807	-334.14	1.74	12	1.06	-29.00	5568.00	13280	20240730	-27.03	8250	20240126	17.45	13280	-27.03	20240730	8250	17.45	20240126	13280	-27.03	20240730	8250	17.45	20240126	7.90	N	317850	500	41 억	55241	N	N	N	N
4	20240830	141139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9590	-60	5	-0.62	691738130	72004	35.45	9640	9730	9530	12540	6760	9650	9606.94	0.66	-11873	10096	9872	9646	9422	9196	9985	9535	42	2890	500	6940	10	1	8324420	798	-330.69	1.72	12	0.86	-29.00	5568.00	13280	20240730	-27.79	8250	20240126	16.24	13280	-27.79	20240730	8250	16.24	20240126	13280	-27.79	20240730	8250	16.24	20240126	7.90	N	317850	500	41 억	55241	N	N	N	N
5	20240830	131132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9570	-80	5	-0.83	571502240	59432	29.26	9640	9730	9530	12540	6760	9650	9616.07	0.66	-12766	10096	9872	9646	9422	9196	9985	9535	42	2890	500	6940	10	1	8324420	797	-330.00	1.72	12	0.71	-29.00	5568.00	13280	20240730	-27.94	8250	20240126	16.00	13280	-27.94	20240730	8250	16.00	20240126	13280	-27.94	20240730	8250	16.00	20240126	7.90	N	317850	500	41 억	55241	N	N	N	N
6	20240830	121137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	-110	5	-1.14	513383680	53346	26.26	9640	9730	9540	12540	6760	9650	9623.66	0.66	-12314	10096	9872	9646	9422	9196	9985	9535	42	2890	500	6940	10	1	8324420	794	-328.97	1.71	12	0.64	-29.00	5568.00	13280	20240730	-28.16	8250	20240126	15.64	13280	-28.16	20240730	8250	15.64	20240126	13280	-28.16	20240730	8250	15.64	20240126	7.90	N	317850	500	41 억	55241	N	N	N	N
7	20240830	111150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9610	-40	5	-0.41	338984500	35135	17.30	9640	9730	9580	12540	6760	9650	9648.06	0.66	-9305	10096	9872	9646	9422	9196	9985	9535	42	2890	500	6940	10	1	8324420	800	-331.38	1.73	12	0.42	-29.00	5568.00	13280	20240730	-27.64	8250	20240126	16.48	13280	-27.64	20240730	8250	16.48	20240126	13280	-27.64	20240730	8250	16.48	20240126	7.90	N	317850	500	41 억	55241	N	N	N	N
8	20240830	101143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9640	-10	5	-0.10	270322400	27998	13.78	9640	9730	9580	12540	6760	9650	9655.06	0.66	-8526	10096	9872	9646	9422	9196	9985	9535	42	2890	500	6940	10	1	8324420	802	-332.41	1.73	12	0.34	-29.00	5568.00	13280	20240730	-27.41	8250	20240126	16.85	13280	-27.41	20240730	8250	16.85	20240126	13280	-27.41	20240730	8250	16.85	20240126	7.90	N	317850	500	41 억	55241	N	N	N	N
9	20240830	091147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9710	60	2	0.62	65586100	6800	3.35	9640	9730	9580	12540	6760	9650	9645.01	0.66	-386	10096	9872	9646	9422	9196	9985	9535	42	2890	500	6940	10	1	8324420	808	-334.83	1.74	12	0.08	-29.00	5568.00	13280	20240730	-26.88	8250	20240126	17.70	13280	-26.88	20240730	8250	17.70	20240126	13280	-26.88	20240730	8250	17.70	20240126	7.90	N	317850	500	41 억	55241	N	N	N	N
10	20240829	161146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9650	-70	5	-0.72	1911609100	198887	62.46	9480	9870	9420	12630	6810	9720	9611.35	0.45	17536	10266	9992	9846	9572	9426	9920	9500	42	2910	500	6990	10	1	8324420	803	-332.76	1.73	12	2.39	-29.00	5568.00	13280	20240730	-27.33	8250	20240126	16.97	13280	-27.33	20240730	8250	16.97	20240126	13280	-27.33	20240730	8250	16.97	20240126	7.88	N	317850	500	41 억	37704	N	N	N	N
11	20240829	151157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9650	-70	5	-0.72	1838790410	191329	60.08	9480	9870	9420	12630	6810	9720	9610.62	0.45	19197	10266	9992	9846	9572	9426	9920	9500	42	2910	500	6990	10	1	8324420	803	-332.76	1.73	12	2.30	-29.00	5568.00	13280	20240730	-27.33	8250	20240126	16.97	13280	-27.33	20240730	8250	16.97	20240126	13280	-27.33	20240730	8250	16.97	20240126	7.88	N	317850	500	41 억	37704	N	N	N	N
12	20240829	141157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9640	-80	5	-0.82	1719640670	178931	56.19	9480	9870	9420	12630	6810	9720	9610.64	0.45	16378	10266	9992	9846	9572	9426	9920	9500	42	2910	500	6990	10	1	8324420	802	-332.41	1.73	12	2.15	-29.00	5568.00	13280	20240730	-27.41	8250	20240126	16.85	13280	-27.41	20240730	8250	16.85	20240126	13280	-27.41	20240730	8250	16.85	20240126	7.88	N	317850	500	41 억	37704	N	N	N	N
13	20240829	131158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9650	-70	5	-0.72	1554774380	161771	50.80	9480	9870	9420	12630	6810	9720	9610.96	0.45	11240	10266	9992	9846	9572	9426	9920	9500	42	2910	500	6990	10	1	8324420	803	-332.76	1.73	12	1.94	-29.00	5568.00	13280	20240730	-27.33	8250	20240126	16.97	13280	-27.33	20240730	8250	16.97	20240126	13280	-27.33	20240730	8250	16.97	20240126	7.88	N	317850	500	41 억	37704	N	N	N	N
14	20240829	121157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9690	-30	5	-0.31	1473447550	153358	48.16	9480	9870	9420	12630	6810	9720	9607.89	0.45	15474	10266	9992	9846	9572	9426	9920	9500	42	2910	500	6990	10	1	8324420	807	-334.14	1.74	12	1.84	-29.00	5568.00	13280	20240730	-27.03	8250	20240126	17.45	13280	-27.03	20240730	8250	17.45	20240126	13280	-27.03	20240730	8250	17.45	20240126	7.88	N	317850	500	41 억	37704	N	N	N	N
15	20240829	111157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9740	20	2	0.21	1419116030	147757	46.40	9480	9870	9420	12630	6810	9720	9604.39	0.45	16262	10266	9992	9846	9572	9426	9920	9500	42	2910	500	6990	10	1	8324420	811	-335.86	1.75	12	1.77	-29.00	5568.00	13280	20240730	-26.66	8250	20240126	18.06	13280	-26.66	20240730	8250	18.06	20240126	13280	-26.66	20240730	8250	18.06	20240126	7.88	N	317850	500	41 억	37704	N	N	N	N
16	20240829	101149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9770	50	2	0.51	1022150710	107208	33.67	9480	9790	9420	12630	6810	9720	9534.28	0.45	13254	10266	9992	9846	9572	9426	9920	9500	42	2910	500	6990	10	1	8324420	813	-336.90	1.75	12	1.29	-29.00	5568.00	13280	20240730	-26.43	8250	20240126	18.42	13280	-26.43	20240730	8250	18.42	20240126	13280	-26.43	20240730	8250	18.42	20240126	7.88	N	317850	500	41 억	37704	N	N	N	N
17	20240829	091157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9530	-190	5	-1.95	263948450	27761	8.72	9480	9650	9460	12630	6810	9720	9507.89	0.45	3314	10266	9992	9846	9572	9426	9920	9500	42	2910	500	6990	10	1	8324420	793	-328.62	1.71	12	0.33	-29.00	5568.00	13280	20240730	-28.24	8250	20240126	15.52	13280	-28.24	20240730	8250	15.52	20240126	13280	-28.24	20240730	8250	15.52	20240126	7.88	N	317850	500	41 억	37704	N	N	N	N
18	20240828	161118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9720	-30	5	-0.31	3060691010	309531	183.28	9850	10120	9700	12670	6830	9750	9890.36	0.73	-23470	10056	9902	9676	9522	9296	9980	9600	42	2920	500	7020	10	1	8324420	809	-335.17	1.75	12	3.72	-29.00	5568.00	13280	20240730	-26.81	8250	20240126	17.82	13280	-26.81	20240730	8250	17.82	20240126	13280	-26.81	20240730	8250	17.82	20240126	8.28	N	317850	500	41 억	61120	N	N	N	N
19	20240828	151125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9730	-20	5	-0.21	2923114980	295372	174.89	9850	10120	9730	12670	6830	9750	9896.65	0.73	-22711	10056	9902	9676	9522	9296	9980	9600	42	2920	500	7020	10	1	8324420	810	-335.52	1.75	12	3.55	-29.00	5568.00	13280	20240730	-26.73	8250	20240126	17.94	13280	-26.73	20240730	8250	17.94	20240126	13280	-26.73	20240730	8250	17.94	20240126	8.28	N	317850	500	41 억	61120	N	N	N	N
20	20240828	141127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9790	40	2	0.41	2629220090	265277	157.07	9850	10120	9780	12670	6830	9750	9911.55	0.73	-14937	10056	9902	9676	9522	9296	9980	9600	42	2920	500	7020	10	1	8324420	815	-337.59	1.76	12	3.19	-29.00	5568.00	13280	20240730	-26.28	8250	20240126	18.67	13280	-26.28	20240730	8250	18.67	20240126	13280	-26.28	20240730	8250	18.67	20240126	8.28	N	317850	500	41 억	61120	N	N	N	N
21	20240828	131125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9910	160	2	1.64	2275660700	229218	135.72	9850	10120	9780	12670	6830	9750	9928.34	0.73	-12017	10056	9902	9676	9522	9296	9980	9600	42	2920	500	7020	10	1	8324420	825	-341.72	1.78	12	2.75	-29.00	5568.00	13280	20240730	-25.38	8250	20240126	20.12	13280	-25.38	20240730	8250	20.12	20240126	13280	-25.38	20240730	8250	20.12	20240126	8.28	N	317850	500	41 억	61120	N	N	N	N
22	20240828	121122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9820	70	2	0.72	2028340180	204039	120.81	9850	10120	9790	12670	6830	9750	9941.44	0.73	-14876	10056	9902	9676	9522	9296	9980	9600	42	2920	500	7020	10	1	8324420	817	-338.62	1.76	12	2.45	-29.00	5568.00	13280	20240730	-26.05	8250	20240126	19.03	13280	-26.05	20240730	8250	19.03	20240126	13280	-26.05	20240730	8250	19.03	20240126	8.28	N	317850	500	41 억	61120	N	N	N	N
23	20240828	111122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	170	2	1.74	1795957430	180482	106.86	9850	10120	9790	12670	6830	9750	9951.48	0.73	-8515	10056	9902	9676	9522	9296	9980	9600	42	2920	500	7020	10	1	8324420	826	-342.07	1.78	12	2.17	-29.00	5568.00	13280	20240730	-25.30	8250	20240126	20.24	13280	-25.30	20240730	8250	20.24	20240126	13280	-25.30	20240730	8250	20.24	20240126	8.28	N	317850	500	41 억	61120	N	N	N	N
24	20240828	101150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	180	2	1.85	1464861760	147040	87.06	9850	10120	9790	12670	6830	9750	9963.10	0.73	-9412	10056	9902	9676	9522	9296	9980	9600	42	2920	500	7020	10	1	8324420	827	-342.41	1.78	12	1.77	-29.00	5568.00	13280	20240730	-25.23	8250	20240126	20.36	13280	-25.23	20240730	8250	20.36	20240126	13280	-25.23	20240730	8250	20.36	20240126	8.28	N	317850	500	41 억	61120	N	N	N	N
25	20240828	091140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10000	250	2	2.56	887419790	88625	52.48	9850	10120	9840	12670	6830	9750	10014.77	0.73	1441	10056	9902	9676	9522	9296	9980	9600	42	2920	500	7020	10	1	8324420	832	-344.83	1.80	12	1.06	-29.00	5568.00	13280	20240730	-24.70	8250	20240126	21.21	13280	-24.70	20240730	8250	21.21	20240126	13280	-24.70	20240730	8250	21.21	20240126	8.28	N	317850	500	41 억	61120	N	N	N	N
26	20240827	161115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9750	-20	5	-0.20	1598696340	165157	47.00	9710	9830	9450	12700	6840	9770	9679.76	0.48	21753	10190	9980	9840	9630	9490	9910	9560	42	2930	500	7030	10	1	8324420	812	-336.21	1.75	12	1.98	-29.00	5568.00	13280	20240730	-26.58	8250	20240126	18.18	13280	-26.58	20240730	8250	18.18	20240126	13280	-26.58	20240730	8250	18.18	20240126	7.69	N	317850	500	41 억	39778	N	N	N	N
27	20240827	151123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9760	-10	5	-0.10	1475209400	152510	43.40	9710	9830	9450	12700	6840	9770	9672.87	0.48	19272	10190	9980	9840	9630	9490	9910	9560	42	2930	500	7030	10	1	8324420	812	-336.55	1.75	12	1.83	-29.00	5568.00	13280	20240730	-26.51	8250	20240126	18.30	13280	-26.51	20240730	8250	18.30	20240126	13280	-26.51	20240730	8250	18.30	20240126	7.69	N	317850	500	41 억	39778	N	N	N	N
28	20240827	141128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	10	2	0.10	1288400870	133425	37.97	9710	9830	9450	12700	6840	9770	9656.37	0.48	19062	10190	9980	9840	9630	9490	9910	9560	42	2930	500	7030	10	1	8324420	814	-337.24	1.76	12	1.60	-29.00	5568.00	13280	20240730	-26.36	8250	20240126	18.55	13280	-26.36	20240730	8250	18.55	20240126	13280	-26.36	20240730	8250	18.55	20240126	7.69	N	317850	500	41 억	39778	N	N	N	N
29	20240827	131130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9750	-20	5	-0.20	1177345270	122027	34.72	9710	9830	9450	12700	6840	9770	9648.24	0.48	16309	10190	9980	9840	9630	9490	9910	9560	42	2930	500	7030	10	1	8324420	812	-336.21	1.75	12	1.47	-29.00	5568.00	13280	20240730	-26.58	8250	20240126	18.18	13280	-26.58	20240730	8250	18.18	20240126	13280	-26.58	20240730	8250	18.18	20240126	7.69	N	317850	500	41 억	39778	N	N	N	N
30	20240827	121132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9740	-30	5	-0.31	1102635150	114343	32.54	9710	9830	9450	12700	6840	9770	9643.22	0.48	15027	10190	9980	9840	9630	9490	9910	9560	42	2930	500	7030	10	1	8324420	811	-335.86	1.75	12	1.37	-29.00	5568.00	13280	20240730	-26.66	8250	20240126	18.06	13280	-26.66	20240730	8250	18.06	20240126	13280	-26.66	20240730	8250	18.06	20240126	7.69	N	317850	500	41 억	39778	N	N	N	N
31	20240827	111128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	10	2	0.10	994167290	103212	29.37	9710	9830	9450	12700	6840	9770	9632.28	0.48	10563	10190	9980	9840	9630	9490	9910	9560	42	2930	500	7030	10	1	8324420	814	-337.24	1.76	12	1.24	-29.00	5568.00	13280	20240730	-26.36	8250	20240126	18.55	13280	-26.36	20240730	8250	18.55	20240126	13280	-26.36	20240730	8250	18.55	20240126	7.69	N	317850	500	41 억	39778	N	N	N	N
32	20240827	101124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9750	-20	5	-0.20	811846680	84578	24.07	9710	9750	9450	12700	6840	9770	9598.79	0.48	13241	10190	9980	9840	9630	9490	9910	9560	42	2930	500	7030	10	1	8324420	812	-336.21	1.75	12	1.02	-29.00	5568.00	13280	20240730	-26.58	8250	20240126	18.18	13280	-26.58	20240730	8250	18.18	20240126	13280	-26.58	20240730	8250	18.18	20240126	7.69	N	317850	500	41 억	39778	N	N	N	N
33	20240827	091126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9630	-140	5	-1.43	209334870	21711	6.18	9710	9730	9600	12700	6840	9770	9641.88	0.48	2564	10190	9980	9840	9630	9490	9910	9560	42	2930	500	7030	10	1	8324420	802	-332.07	1.73	12	0.26	-29.00	5568.00	13280	20240730	-27.48	8250	20240126	16.73	13280	-27.48	20240730	8250	16.73	20240126	13280	-27.48	20240730	8250	16.73	20240126	7.69	N	317850	500	41 억	39778	N	N	N	N
34	20240826	161108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9770	-580	5	-5.60	3412817670	345561	32.11	10010	10050	9700	13450	7250	10350	9875.71	0.04	35504	11103	10726	10463	10086	9823	10595	9955	42	3100	500	7450	10	1	8324420	813	-336.90	1.75	12	4.15	-29.00	5568.00	13280	20240730	-26.43	8250	20240126	18.42	13280	-26.43	20240730	8250	18.42	20240126	13280	-26.43	20240730	8250	18.42	20240126	7.84	N	317850	500	41 억	3273	N	N	N	N
35	20240826	151119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9790	-560	5	-5.41	3211913960	325009	30.20	10010	10050	9700	13450	7250	10350	9881.50	0.04	34257	11103	10726	10463	10086	9823	10595	9955	42	3100	500	7450	10	1	8324420	815	-337.59	1.76	12	3.90	-29.00	5568.00	13280	20240730	-26.28	8250	20240126	18.67	13280	-26.28	20240730	8250	18.67	20240126	13280	-26.28	20240730	8250	18.67	20240126	7.84	N	317850	500	41 억	3273	N	N	N	N
36	20240826	141123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9830	-520	5	-5.02	2728935630	275534	25.60	10010	10050	9810	13450	7250	10350	9903.00	0.04	26456	11103	10726	10463	10086	9823	10595	9955	42	3100	500	7450	10	1	8324420	818	-338.97	1.77	12	3.31	-29.00	5568.00	13280	20240730	-25.98	8250	20240126	19.15	13280	-25.98	20240730	8250	19.15	20240126	13280	-25.98	20240730	8250	19.15	20240126	7.84	N	317850	500	41 억	3273	N	N	N	N
37	20240826	131122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	-420	5	-4.06	2482206090	250466	23.27	10010	10050	9810	13450	7250	10350	9909.09	0.04	26526	11103	10726	10463	10086	9823	10595	9955	42	3100	500	7450	10	1	8324420	827	-342.41	1.78	12	3.01	-29.00	5568.00	13280	20240730	-25.23	8250	20240126	20.36	13280	-25.23	20240730	8250	20.36	20240126	13280	-25.23	20240730	8250	20.36	20240126	7.84	N	317850	500	41 억	3273	N	N	N	N
38	20240826	121117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9870	-480	5	-4.64	2397295810	241876	22.47	10010	10050	9810	13450	7250	10350	9909.95	0.04	26133	11103	10726	10463	10086	9823	10595	9955	42	3100	500	7450	10	1	8324420	822	-340.34	1.77	12	2.91	-29.00	5568.00	13280	20240730	-25.68	8250	20240126	19.64	13280	-25.68	20240730	8250	19.64	20240126	13280	-25.68	20240730	8250	19.64	20240126	7.84	N	317850	500	41 억	3273	N	N	N	N
39	20240826	111119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	-420	5	-4.06	2256272990	227620	21.15	10010	10050	9810	13450	7250	10350	9911.07	0.04	31690	11103	10726	10463	10086	9823	10595	9955	42	3100	500	7450	10	1	8324420	827	-342.41	1.78	12	2.73	-29.00	5568.00	13280	20240730	-25.23	8250	20240126	20.36	13280	-25.23	20240730	8250	20.36	20240126	13280	-25.23	20240730	8250	20.36	20240126	7.84	N	317850	500	41 억	3273	N	N	N	N
40	20240826	101121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	-410	5	-3.96	1952204870	196996	18.30	10010	10050	9810	13450	7250	10350	9908.26	0.04	27187	11103	10726	10463	10086	9823	10595	9955	42	3100	500	7450	10	1	8324420	827	-342.76	1.79	12	2.37	-29.00	5568.00	13280	20240730	-25.15	8250	20240126	20.48	13280	-25.15	20240730	8250	20.48	20240126	13280	-25.15	20240730	8250	20.48	20240126	7.84	N	317850	500	41 억	3273	N	N	N	N
41	20240826	091116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	-420	5	-4.06	1030865500	103727	9.64	10010	10050	9860	13450	7250	10350	9935.38	0.04	14236	11103	10726	10463	10086	9823	10595	9955	42	3100	500	7450	10	1	8324420	827	-342.41	1.78	12	1.25	-29.00	5568.00	13280	20240730	-25.23	8250	20240126	20.36	13280	-25.23	20240730	8250	20.36	20240126	13280	-25.23	20240730	8250	20.36	20240126	7.84	N	317850	500	41 억	3273	N	N	N	N
42	20240823	161109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10350	30	2	0.29	11132588700	1056899	259.48	10430	10840	10200	13410	7230	10320	10533.51	0.84	-67030	10693	10506	10333	10146	9973	10420	10060	42	3090	500	7430	10	1	8324420	862	-356.90	1.86	12	12.70	-29.00	5568.00	13280	20240730	-22.06	8250	20240126	25.45	13280	-22.06	20240730	8250	25.45	20240126	13280	-22.06	20240730	8250	25.45	20240126	7.38	N	317850	500	41 억	70100	N	N	N	N
43	20240823	151119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10450	130	2	1.26	10844150110	1029130	252.66	10430	10840	10200	13410	7230	10320	10537.21	0.84	-66861	10693	10506	10333	10146	9973	10420	10060	42	3090	500	7430	10	1	8324420	870	-360.34	1.88	12	12.36	-29.00	5568.00	13280	20240730	-21.31	8250	20240126	26.67	13280	-21.31	20240730	8250	26.67	20240126	13280	-21.31	20240730	8250	26.67	20240126	7.38	N	317850	500	41 억	70100	N	N	N	N
44	20240823	141119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10330	10	2	0.10	10220375640	969216	237.95	10430	10840	10200	13410	7230	10320	10545.00	0.84	-67397	10693	10506	10333	10146	9973	10420	10060	42	3090	500	7430	10	1	8324420	860	-356.21	1.86	12	11.64	-29.00	5568.00	13280	20240730	-22.21	8250	20240126	25.21	13280	-22.21	20240730	8250	25.21	20240126	13280	-22.21	20240730	8250	25.21	20240126	7.38	N	317850	500	41 억	70100	N	N	N	N
45	20240823	131117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10420	100	2	0.97	9816836390	930341	228.41	10430	10840	10200	13410	7230	10320	10551.88	0.84	-67442	10693	10506	10333	10146	9973	10420	10060	42	3090	500	7430	10	1	8324420	867	-359.31	1.87	12	11.18	-29.00	5568.00	13280	20240730	-21.54	8250	20240126	26.30	13280	-21.54	20240730	8250	26.30	20240126	13280	-21.54	20240730	8250	26.30	20240126	7.38	N	317850	500	41 억	70100	N	N	N	N
46	20240823	121116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10320	0	3	0.00	9364116700	886517	217.65	10430	10840	10200	13410	7230	10320	10562.83	0.84	-68181	10693	10506	10333	10146	9973	10420	10060	42	3090	500	7430	10	1	8324420	859	-355.86	1.85	12	10.65	-29.00	5568.00	13280	20240730	-22.29	8250	20240126	25.09	13280	-22.29	20240730	8250	25.09	20240126	13280	-22.29	20240730	8250	25.09	20240126	7.38	N	317850	500	41 억	70100	N	N	N	N
47	20240823	111113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10450	130	2	1.26	8997628670	851184	208.97	10430	10840	10200	13410	7230	10320	10570.73	0.84	-65248	10693	10506	10333	10146	9973	10420	10060	42	3090	500	7430	10	1	8324420	870	-360.34	1.88	12	10.23	-29.00	5568.00	13280	20240730	-21.31	8250	20240126	26.67	13280	-21.31	20240730	8250	26.67	20240126	13280	-21.31	20240730	8250	26.67	20240126	7.38	N	317850	500	41 억	70100	N	N	N	N
48	20240823	101118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10430	110	2	1.07	7624570240	718335	176.36	10430	10840	10350	13410	7230	10320	10614.24	0.84	-64275	10693	10506	10333	10146	9973	10420	10060	42	3090	500	7430	10	1	8324420	868	-359.66	1.87	12	8.63	-29.00	5568.00	13280	20240730	-21.46	8250	20240126	26.42	13280	-21.46	20240730	8250	26.42	20240126	13280	-21.46	20240730	8250	26.42	20240126	7.38	N	317850	500	41 억	70100	N	N	N	N
49	20240823	091117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10620	300	2	2.91	2961226990	279878	68.71	10430	10840	10350	13410	7230	10320	10580.45	0.84	-38187	10693	10506	10333	10146	9973	10420	10060	42	3090	500	7430	10	1	8324420	884	-366.21	1.91	12	3.36	-29.00	5568.00	13280	20240730	-20.03	8250	20240126	28.73	13280	-20.03	20240730	8250	28.73	20240126	13280	-20.03	20240730	8250	28.73	20240126	7.38	N	317850	500	41 억	70100	N	N	N	N
50	20240822	161111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10320	-300	5	-2.82	3790347190	368581	24.44	10440	10520	10160	13800	7440	10620	10282.74	0.90	-6807	11186	10902	10456	10172	9726	11045	10315	42	3180	500	7640	10	1	8324420	859	-355.86	1.85	12	4.43	-29.00	5568.00	13280	20240730	-22.29	8250	20240126	25.09	13280	-22.29	20240730	8250	25.09	20240126	13280	-22.29	20240730	8250	25.09	20240126	7.45	N	317850	500	41 억	75164	N	N	N	N
51	20240822	151119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10220	-400	5	-3.77	3491774570	339497	22.51	10440	10520	10160	13800	7440	10620	10284.24	0.90	-9530	11186	10902	10456	10172	9726	11045	10315	42	3180	500	7640	10	1	8324420	851	-352.41	1.84	12	4.08	-29.00	5568.00	13280	20240730	-23.04	8250	20240126	23.88	13280	-23.04	20240730	8250	23.88	20240126	13280	-23.04	20240730	8250	23.88	20240126	7.45	N	317850	500	41 억	75164	N	N	N	N
52	20240822	141121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10280	-340	5	-3.20	3210833990	312052	20.69	10440	10520	10160	13800	7440	10620	10288.45	0.90	-9634	11186	10902	10456	10172	9726	11045	10315	42	3180	500	7640	10	1	8324420	856	-354.48	1.85	12	3.75	-29.00	5568.00	13280	20240730	-22.59	8250	20240126	24.61	13280	-22.59	20240730	8250	24.61	20240126	13280	-22.59	20240730	8250	24.61	20240126	7.45	N	317850	500	41 억	75164	N	N	N	N
53	20240822	131119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10230	-390	5	-3.67	3057042070	297075	19.70	10440	10520	10160	13800	7440	10620	10289.46	0.90	-12438	11186	10902	10456	10172	9726	11045	10315	42	3180	500	7640	10	1	8324420	852	-352.76	1.84	12	3.57	-29.00	5568.00	13280	20240730	-22.97	8250	20240126	24.00	13280	-22.97	20240730	8250	24.00	20240126	13280	-22.97	20240730	8250	24.00	20240126	7.45	N	317850	500	41 억	75164	N	N	N	N
54	20240822	121124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10260	-360	5	-3.39	2789428210	270838	17.96	10440	10520	10160	13800	7440	10620	10298.17	0.90	-13925	11186	10902	10456	10172	9726	11045	10315	42	3180	500	7640	10	1	8324420	854	-353.79	1.84	12	3.25	-29.00	5568.00	13280	20240730	-22.74	8250	20240126	24.36	13280	-22.74	20240730	8250	24.36	20240126	13280	-22.74	20240730	8250	24.36	20240126	7.45	N	317850	500	41 억	75164	N	N	N	N
55	20240822	111114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10270	-350	5	-3.30	2475175040	240103	15.92	10440	10520	10160	13800	7440	10620	10307.62	0.90	-13740	11186	10902	10456	10172	9726	11045	10315	42	3180	500	7640	10	1	8324420	855	-354.14	1.84	12	2.88	-29.00	5568.00	13280	20240730	-22.67	8250	20240126	24.48	13280	-22.67	20240730	8250	24.48	20240126	13280	-22.67	20240730	8250	24.48	20240126	7.45	N	317850	500	41 억	75164	N	N	N	N
56	20240822	101112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10210	-410	5	-3.86	1906379840	184706	12.25	10440	10520	10160	13800	7440	10620	10319.68	0.90	36	11186	10902	10456	10172	9726	11045	10315	42	3180	500	7640	10	1	8324420	850	-352.07	1.83	12	2.22	-29.00	5568.00	13280	20240730	-23.12	8250	20240126	23.76	13280	-23.12	20240730	8250	23.76	20240126	13280	-23.12	20240730	8250	23.76	20240126	7.45	N	317850	500	41 억	75164	N	N	N	N
57	20240822	091114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10390	-230	5	-2.17	568054860	54400	3.61	10440	10520	10370	13800	7440	10620	10439.16	0.90	-2691	11186	10902	10456	10172	9726	11045	10315	42	3180	500	7640	10	1	8324420	865	-358.28	1.87	12	0.65	-29.00	5568.00	13280	20240730	-21.76	8250	20240126	25.94	13280	-21.76	20240730	8250	25.94	20240126	13280	-21.76	20240730	8250	25.94	20240126	7.45	N	317850	500	41 억	75164	N	N	N	N
58	20240821	161107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10620	360	2	3.51	15730739070	1495079	333.14	10220	10740	10010	13330	7190	10260	10521.35	3.00	-173322	10686	10472	10146	9932	9606	10580	10040	42	3070	500	7380	10	1	8324420	884	-366.21	1.91	12	17.96	-29.00	5568.00	13280	20240730	-20.03	8250	20240126	28.73	13280	-20.03	20240730	8250	28.73	20240126	13280	-20.03	20240730	8250	28.73	20240126	7.27	N	317850	500	41 억	249613	N	N	N	N
59	20240821	151121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10550	290	2	2.83	14956913920	1422126	316.88	10220	10740	10010	13330	7190	10260	10517.47	3.00	-163585	10686	10472	10146	9932	9606	10580	10040	42	3070	500	7380	10	1	8324420	878	-363.79	1.89	12	17.08	-29.00	5568.00	13280	20240730	-20.56	8250	20240126	27.88	13280	-20.56	20240730	8250	27.88	20240126	13280	-20.56	20240730	8250	27.88	20240126	7.27	N	317850	500	41 억	249613	N	N	N	N
60	20240821	141118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10430	170	2	1.66	13346408320	1268944	282.75	10220	10740	10010	13330	7190	10260	10517.93	3.00	-154423	10686	10472	10146	9932	9606	10580	10040	42	3070	500	7380	10	1	8324420	868	-359.66	1.87	12	15.24	-29.00	5568.00	13280	20240730	-21.46	8250	20240126	26.42	13280	-21.46	20240730	8250	26.42	20240126	13280	-21.46	20240730	8250	26.42	20240126	7.27	N	317850	500	41 억	249613	N	N	N	N
61	20240821	131126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10510	250	2	2.44	12715215820	1208448	269.27	10220	10740	10010	13330	7190	10260	10522.16	3.00	-150038	10686	10472	10146	9932	9606	10580	10040	42	3070	500	7380	10	1	8324420	875	-362.41	1.89	12	14.52	-29.00	5568.00	13280	20240730	-20.86	8250	20240126	27.39	13280	-20.86	20240730	8250	27.39	20240126	13280	-20.86	20240730	8250	27.39	20240126	7.27	N	317850	500	41 억	249613	N	N	N	N
62	20240821	121124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10410	150	2	1.46	11948189370	1135291	252.97	10220	10740	10010	13330	7190	10260	10524.57	3.00	-160349	10686	10472	10146	9932	9606	10580	10040	42	3070	500	7380	10	1	8324420	867	-358.97	1.87	12	13.64	-29.00	5568.00	13280	20240730	-21.61	8250	20240126	26.18	13280	-21.61	20240730	8250	26.18	20240126	13280	-21.61	20240730	8250	26.18	20240126	7.27	N	317850	500	41 억	249613	N	N	N	N
63	20240821	111118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10500	240	2	2.34	11118683130	1055676	235.23	10220	10740	10010	13330	7190	10260	10532.55	3.00	-159345	10686	10472	10146	9932	9606	10580	10040	42	3070	500	7380	10	1	8324420	874	-362.07	1.89	12	12.68	-29.00	5568.00	13280	20240730	-20.93	8250	20240126	27.27	13280	-20.93	20240730	8250	27.27	20240126	13280	-20.93	20240730	8250	27.27	20240126	7.27	N	317850	500	41 억	249613	N	N	N	N
64	20240821	101124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10470	210	2	2.05	7539355760	717329	159.84	10220	10720	10010	13330	7190	10260	10510.67	3.00	-130139	10686	10472	10146	9932	9606	10580	10040	42	3070	500	7380	10	1	8324420	872	-361.03	1.88	12	8.62	-29.00	5568.00	13280	20240730	-21.16	8250	20240126	26.91	13280	-21.16	20240730	8250	26.91	20240126	13280	-21.16	20240730	8250	26.91	20240126	7.27	N	317850	500	41 억	249613	N	N	N	N
65	20240821	091115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10430	170	2	1.66	898535510	87307	19.45	10220	10490	10010	13330	7190	10260	10292.05	3.00	11460	10686	10472	10146	9932	9606	10580	10040	42	3070	500	7380	10	1	8324420	868	-359.66	1.87	12	1.05	-29.00	5568.00	13280	20240730	-21.46	8250	20240126	26.42	13280	-21.46	20240730	8250	26.42	20240126	13280	-21.46	20240730	8250	26.42	20240126	7.27	N	317850	500	41 억	249613	N	N	N	N
66	20240820	161102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10260	440	2	4.48	4512392190	446342	217.79	9890	10360	9820	12760	6880	9820	10109.47	2.26	61857	10060	9940	9730	9610	9400	10000	9670	42	2940	500	7070	10	1	8324420	854	-353.79	1.84	12	5.36	-29.00	5568.00	13280	20240730	-22.74	8250	20240126	24.36	13280	-22.74	20240730	8250	24.36	20240126	13280	-22.74	20240730	8250	24.36	20240126	7.08	N	317850	500	41 억	188185	N	N	N	N
67	20240820	151115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10230	410	2	4.18	4373306630	432781	211.17	9890	10360	9820	12760	6880	9820	10105.41	2.26	64184	10060	9940	9730	9610	9400	10000	9670	42	2940	500	7070	10	1	8324420	852	-352.76	1.84	12	5.20	-29.00	5568.00	13280	20240730	-22.97	8250	20240126	24.00	13280	-22.97	20240730	8250	24.00	20240126	13280	-22.97	20240730	8250	24.00	20240126	7.08	N	317850	500	41 억	188185	N	N	N	N
68	20240820	141111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10310	490	2	4.99	3724511830	369418	180.25	9890	10360	9820	12760	6880	9820	10082.41	2.26	51107	10060	9940	9730	9610	9400	10000	9670	42	2940	500	7070	10	1	8324420	858	-355.52	1.85	12	4.44	-29.00	5568.00	13280	20240730	-22.36	8250	20240126	24.97	13280	-22.36	20240730	8250	24.97	20240126	13280	-22.36	20240730	8250	24.97	20240126	7.08	N	317850	500	41 억	188185	N	N	N	N
69	20240820	131114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10150	330	2	3.36	2992234750	297989	145.40	9890	10260	9820	12760	6880	9820	10041.75	2.26	32593	10060	9940	9730	9610	9400	10000	9670	42	2940	500	7070	10	1	8324420	845	-350.00	1.82	12	3.58	-29.00	5568.00	13280	20240730	-23.57	8250	20240126	23.03	13280	-23.57	20240730	8250	23.03	20240126	13280	-23.57	20240730	8250	23.03	20240126	7.08	N	317850	500	41 억	188185	N	N	N	N
70	20240820	121106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10080	260	2	2.65	2181463290	218221	106.48	9890	10100	9820	12760	6880	9820	9996.93	2.26	31276	10060	9940	9730	9610	9400	10000	9670	42	2940	500	7070	10	1	8324420	839	-347.59	1.81	12	2.62	-29.00	5568.00	13280	20240730	-24.10	8250	20240126	22.18	13280	-24.10	20240730	8250	22.18	20240126	13280	-24.10	20240730	8250	22.18	20240126	7.08	N	317850	500	41 억	188185	N	N	N	N
71	20240820	111105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	190	2	1.93	1768353290	177130	86.43	9890	10090	9820	12760	6880	9820	9983.76	2.26	38994	10060	9940	9730	9610	9400	10000	9670	42	2940	500	7070	10	1	8324420	833	-345.17	1.80	12	2.13	-29.00	5568.00	13280	20240730	-24.62	8250	20240126	21.33	13280	-24.62	20240730	8250	21.33	20240126	13280	-24.62	20240730	8250	21.33	20240126	7.08	N	317850	500	41 억	188185	N	N	N	N
72	20240820	101102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9940	120	2	1.22	1497525990	150010	73.20	9890	10090	9820	12760	6880	9820	9983.31	2.26	38837	10060	9940	9730	9610	9400	10000	9670	42	2940	500	7070	10	1	8324420	827	-342.76	1.79	12	1.80	-29.00	5568.00	13280	20240730	-25.15	8250	20240126	20.48	13280	-25.15	20240730	8250	20.48	20240126	13280	-25.15	20240730	8250	20.48	20240126	7.08	N	317850	500	41 억	188185	N	N	N	N
73	20240820	091105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10070	250	2	2.55	638923180	64207	31.33	9890	10070	9820	12760	6880	9820	9951.88	2.26	32456	10060	9940	9730	9610	9400	10000	9670	42	2940	500	7070	10	1	8324420	838	-347.24	1.81	12	0.77	-29.00	5568.00	13280	20240730	-24.17	8250	20240126	22.06	13280	-24.17	20240730	8250	22.06	20240126	13280	-24.17	20240730	8250	22.06	20240126	7.08	N	317850	500	41 억	188185	N	N	N	N
74	20240819	161053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9820	40	2	0.41	1973465420	202619	101.80	9740	9850	9520	12710	6850	9780	9738.89	2.45	-15278	9966	9872	9786	9692	9606	9830	9650	42	2930	500	7040	10	1	8324420	817	-338.62	1.76	12	2.43	-29.00	5568.00	13280	20240730	-26.05	8250	20240126	19.03	13280	-26.05	20240730	8250	19.03	20240126	13280	-26.05	20240730	8250	19.03	20240126	6.75	N	317850	500	41 억	203814	N	N	N	N
75	20240819	151103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9770	-10	5	-0.10	1903344010	195464	98.21	9740	9850	9520	12710	6850	9780	9737.43	2.45	-15159	9966	9872	9786	9692	9606	9830	9650	42	2930	500	7040	10	1	8324420	813	-336.90	1.75	12	2.35	-29.00	5568.00	13280	20240730	-26.43	8250	20240126	18.42	13280	-26.43	20240730	8250	18.42	20240126	13280	-26.43	20240730	8250	18.42	20240126	6.75	N	317850	500	41 억	203814	N	N	N	N
76	20240819	141104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9750	-30	5	-0.31	1568768230	161308	81.05	9740	9840	9520	12710	6850	9780	9725.08	2.45	-18238	9966	9872	9786	9692	9606	9830	9650	42	2930	500	7040	10	1	8324420	812	-336.21	1.75	12	1.94	-29.00	5568.00	13280	20240730	-26.58	8250	20240126	18.18	13280	-26.58	20240730	8250	18.18	20240126	13280	-26.58	20240730	8250	18.18	20240126	6.75	N	317850	500	41 억	203814	N	N	N	N
77	20240819	131059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9690	-90	5	-0.92	1412291500	145172	72.94	9740	9840	9520	12710	6850	9780	9728.18	2.45	-20126	9966	9872	9786	9692	9606	9830	9650	42	2930	500	7040	10	1	8324420	807	-334.14	1.74	12	1.74	-29.00	5568.00	13280	20240730	-27.03	8250	20240126	17.45	13280	-27.03	20240730	8250	17.45	20240126	13280	-27.03	20240730	8250	17.45	20240126	6.75	N	317850	500	41 억	203814	N	N	N	N
78	20240819	121059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9740	-40	5	-0.41	1235278130	126891	63.76	9740	9840	9520	12710	6850	9780	9734.73	2.45	-12976	9966	9872	9786	9692	9606	9830	9650	42	2930	500	7040	10	1	8324420	811	-335.86	1.75	12	1.52	-29.00	5568.00	13280	20240730	-26.66	8250	20240126	18.06	13280	-26.66	20240730	8250	18.06	20240126	13280	-26.66	20240730	8250	18.06	20240126	6.75	N	317850	500	41 억	203814	N	N	N	N
79	20240819	111101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	0	3	0.00	1077053310	110686	55.61	9740	9840	9520	12710	6850	9780	9730.43	2.45	-4913	9966	9872	9786	9692	9606	9830	9650	42	2930	500	7040	10	1	8324420	814	-337.24	1.76	12	1.33	-29.00	5568.00	13280	20240730	-26.36	8250	20240126	18.55	13280	-26.36	20240730	8250	18.55	20240126	13280	-26.36	20240730	8250	18.55	20240126	6.75	N	317850	500	41 억	203814	N	N	N	N
80	20240819	101059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9790	10	2	0.10	722160350	74353	37.36	9740	9830	9520	12710	6850	9780	9712.02	2.45	5414	9966	9872	9786	9692	9606	9830	9650	42	2930	500	7040	10	1	8324420	815	-337.59	1.76	12	0.89	-29.00	5568.00	13280	20240730	-26.28	8250	20240126	18.67	13280	-26.28	20240730	8250	18.67	20240126	13280	-26.28	20240730	8250	18.67	20240126	6.75	N	317850	500	41 억	203814	N	N	N	N
81	20240819	091058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9660	-120	5	-1.23	267134680	27738	13.94	9740	9750	9520	12710	6850	9780	9627.17	2.45	-2904	9966	9872	9786	9692	9606	9830	9650	42	2930	500	7040	10	1	8324420	804	-333.10	1.73	12	0.33	-29.00	5568.00	13280	20240730	-27.26	8250	20240126	17.09	13280	-27.26	20240730	8250	17.09	20240126	13280	-27.26	20240730	8250	17.09	20240126	6.75	N	317850	500	41 억	203814	N	N	N	N
82	20240816	161050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	-80	5	-0.81	1889333370	193408	54.25	9870	9880	9700	12810	6910	9860	9768.11	2.81	-30408	10153	10006	9843	9696	9533	9925	9615	42	2950	500	7090	10	1	8324420	814	-337.24	1.76	12	2.32	-29.00	5568.00	13280	20240730	-26.36	8250	20240126	18.55	13280	-26.36	20240730	8250	18.55	20240126	13280	-26.36	20240730	8250	18.55	20240126	6.78	N	317850	500	41 억	233892	N	N	N	N
83	20240816	151056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9750	-110	5	-1.12	1812416130	185528	52.04	9870	9880	9700	12810	6910	9860	9768.44	2.81	-28874	10153	10006	9843	9696	9533	9925	9615	42	2950	500	7090	10	1	8324420	812	-336.21	1.75	12	2.23	-29.00	5568.00	13280	20240730	-26.58	8250	20240126	18.18	13280	-26.58	20240730	8250	18.18	20240126	13280	-26.58	20240730	8250	18.18	20240126	6.78	N	317850	500	41 억	233892	N	N	N	N
84	20240816	141059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9760	-100	5	-1.01	1419721910	145157	40.72	9870	9880	9710	12810	6910	9860	9780.01	2.81	-24847	10153	10006	9843	9696	9533	9925	9615	42	2950	500	7090	10	1	8324420	812	-336.55	1.75	12	1.74	-29.00	5568.00	13280	20240730	-26.51	8250	20240126	18.30	13280	-26.51	20240730	8250	18.30	20240126	13280	-26.51	20240730	8250	18.30	20240126	6.78	N	317850	500	41 억	233892	N	N	N	N
85	20240816	131100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9770	-90	5	-0.91	1173793620	119952	33.65	9870	9880	9710	12810	6910	9860	9784.86	2.81	-25952	10153	10006	9843	9696	9533	9925	9615	42	2950	500	7090	10	1	8324420	813	-336.90	1.75	12	1.44	-29.00	5568.00	13280	20240730	-26.43	8250	20240126	18.42	13280	-26.43	20240730	8250	18.42	20240126	13280	-26.43	20240730	8250	18.42	20240126	6.78	N	317850	500	41 억	233892	N	N	N	N
86	20240816	121053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	-50	5	-0.51	1042729790	106556	29.89	9870	9880	9710	12810	6910	9860	9784.99	2.81	-20085	10153	10006	9843	9696	9533	9925	9615	42	2950	500	7090	10	1	8324420	817	-338.28	1.76	12	1.28	-29.00	5568.00	13280	20240730	-26.13	8250	20240126	18.91	13280	-26.13	20240730	8250	18.91	20240126	13280	-26.13	20240730	8250	18.91	20240126	6.78	N	317850	500	41 억	233892	N	N	N	N
87	20240816	111058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9770	-90	5	-0.91	835426780	85422	23.96	9870	9880	9710	12810	6910	9860	9778.98	2.81	-16771	10153	10006	9843	9696	9533	9925	9615	42	2950	500	7090	10	1	8324420	813	-336.90	1.75	12	1.03	-29.00	5568.00	13280	20240730	-26.43	8250	20240126	18.42	13280	-26.43	20240730	8250	18.42	20240126	13280	-26.43	20240730	8250	18.42	20240126	6.78	N	317850	500	41 억	233892	N	N	N	N
88	20240816	101054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9790	-70	5	-0.71	568539360	58033	16.28	9870	9880	9710	12810	6910	9860	9795.65	2.81	-11115	10153	10006	9843	9696	9533	9925	9615	42	2950	500	7090	10	1	8324420	815	-337.59	1.76	12	0.70	-29.00	5568.00	13280	20240730	-26.28	8250	20240126	18.67	13280	-26.28	20240730	8250	18.67	20240126	13280	-26.28	20240730	8250	18.67	20240126	6.78	N	317850	500	41 억	233892	N	N	N	N
89	20240816	091057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9740	-120	5	-1.22	162998060	16604	4.66	9870	9880	9720	12810	6910	9860	9813.83	2.81	-3442	10153	10006	9843	9696	9533	9925	9615	42	2950	500	7090	10	1	8324420	811	-335.86	1.75	12	0.20	-29.00	5568.00	13280	20240730	-26.66	8250	20240126	18.06	13280	-26.66	20240730	8250	18.06	20240126	13280	-26.66	20240730	8250	18.06	20240126	6.78	N	317850	500	41 억	233892	N	N	N	N
90	20240814	161056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9860	90	2	0.92	3474412230	352348	121.85	9900	9990	9680	12700	6840	9770	9860.75	2.97	-13234	10216	9992	9826	9602	9436	9910	9520	42	2930	500	7030	10	1	8324420	821	-340.00	1.77	12	4.23	-29.00	5568.00	13280	20240730	-25.75	8250	20240126	19.52	13280	-25.75	20240730	8250	19.52	20240126	13280	-25.75	20240730	8250	19.52	20240126	6.65	N	317850	500	41 억	247307	N	N	N	N
91	20240814	151058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	40	2	0.41	3259345230	330527	114.30	9900	9990	9680	12700	6840	9770	9861.06	2.97	-16709	10216	9992	9826	9602	9436	9910	9520	42	2930	500	7030	10	1	8324420	817	-338.28	1.76	12	3.97	-29.00	5568.00	13280	20240730	-26.13	8250	20240126	18.91	13280	-26.13	20240730	8250	18.91	20240126	13280	-26.13	20240730	8250	18.91	20240126	6.65	N	317850	500	41 억	247307	N	N	N	N
92	20240814	141103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9800	30	2	0.31	2874062170	291468	100.80	9900	9990	9680	12700	6840	9770	9860.65	2.97	-27499	10216	9992	9826	9602	9436	9910	9520	42	2930	500	7030	10	1	8324420	816	-337.93	1.76	12	3.50	-29.00	5568.00	13280	20240730	-26.20	8250	20240126	18.79	13280	-26.20	20240730	8250	18.79	20240126	13280	-26.20	20240730	8250	18.79	20240126	6.65	N	317850	500	41 억	247307	N	N	N	N
93	20240814	131100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9730	-40	5	-0.41	2676321830	271167	93.78	9900	9990	9690	12700	6840	9770	9869.65	2.97	-30251	10216	9992	9826	9602	9436	9910	9520	42	2930	500	7030	10	1	8324420	810	-335.52	1.75	12	3.26	-29.00	5568.00	13280	20240730	-26.73	8250	20240126	17.94	13280	-26.73	20240730	8250	17.94	20240126	13280	-26.73	20240730	8250	17.94	20240126	6.65	N	317850	500	41 억	247307	N	N	N	N
94	20240814	121054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9800	30	2	0.31	2354707110	238119	82.35	9900	9990	9760	12700	6840	9770	9888.79	2.97	-26564	10216	9992	9826	9602	9436	9910	9520	42	2930	500	7030	10	1	8324420	816	-337.93	1.76	12	2.86	-29.00	5568.00	13280	20240730	-26.20	8250	20240126	18.79	13280	-26.20	20240730	8250	18.79	20240126	13280	-26.20	20240730	8250	18.79	20240126	6.65	N	317850	500	41 억	247307	N	N	N	N
95	20240814	111049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9760	-10	5	-0.10	2141029580	216283	74.80	9900	9990	9760	12700	6840	9770	9899.22	2.97	-27221	10216	9992	9826	9602	9436	9910	9520	42	2930	500	7030	10	1	8324420	812	-336.55	1.75	12	2.60	-29.00	5568.00	13280	20240730	-26.51	8250	20240126	18.30	13280	-26.51	20240730	8250	18.30	20240126	13280	-26.51	20240730	8250	18.30	20240126	6.65	N	317850	500	41 억	247307	N	N	N	N
96	20240814	101046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	160	2	1.64	1302654460	131443	45.46	9900	9990	9820	12700	6840	9770	9910.43	2.97	-8277	10216	9992	9826	9602	9436	9910	9520	42	2930	500	7030	10	1	8324420	827	-342.41	1.78	12	1.58	-29.00	5568.00	13280	20240730	-25.23	8250	20240126	20.36	13280	-25.23	20240730	8250	20.36	20240126	13280	-25.23	20240730	8250	20.36	20240126	6.65	N	317850	500	41 억	247307	N	N	N	N
97	20240814	091122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	160	2	1.64	365504300	36911	12.76	9900	9970	9820	12700	6840	9770	9902.39	2.97	9838	10216	9992	9826	9602	9436	9910	9520	42	2930	500	7030	10	1	8324420	827	-342.41	1.78	12	0.44	-29.00	5568.00	13280	20240730	-25.23	8250	20240126	20.36	13280	-25.23	20240730	8250	20.36	20240126	13280	-25.23	20240730	8250	20.36	20240126	6.65	N	317850	500	41 억	247307	N	N	N	N
98	20240813	161040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9770	-310	5	-3.08	2782250700	284378	98.69	10010	10050	9660	13100	7060	10080	9782.29	3.42	-37386	10320	10200	10070	9950	9820	10260	10010	42	3020	500	7250	10	1	8324420	813	-336.90	1.75	12	3.42	-29.00	5568.00	13280	20240730	-26.43	8250	20240126	18.42	13280	-26.43	20240730	8250	18.42	20240126	13280	-26.43	20240730	8250	18.42	20240126	6.50	N	317850	500	41 억	284743	N	N	N	N
99	20240813	151048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9730	-350	5	-3.47	2681241690	274022	95.10	10010	10050	9660	13100	7060	10080	9783.36	3.42	-40564	10320	10200	10070	9950	9820	10260	10010	42	3020	500	7250	10	1	8324420	810	-335.52	1.75	12	3.29	-29.00	5568.00	13280	20240730	-26.73	8250	20240126	17.94	13280	-26.73	20240730	8250	17.94	20240126	13280	-26.73	20240730	8250	17.94	20240126	6.50	N	317850	500	41 억	284743	N	N	N	N
100	20240813	141045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9750	-330	5	-3.27	2537249870	259235	89.97	10010	10050	9660	13100	7060	10080	9785.98	3.42	-46870	10320	10200	10070	9950	9820	10260	10010	42	3020	500	7250	10	1	8324420	812	-336.21	1.75	12	3.11	-29.00	5568.00	13280	20240730	-26.58	8250	20240126	18.18	13280	-26.58	20240730	8250	18.18	20240126	13280	-26.58	20240730	8250	18.18	20240126	6.50	N	317850	500	41 억	284743	N	N	N	N
101	20240813	131046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9670	-410	5	-4.07	2417157530	246848	85.67	10010	10050	9660	13100	7060	10080	9790.57	3.42	-42261	10320	10200	10070	9950	9820	10260	10010	42	3020	500	7250	10	1	8324420	805	-333.45	1.74	12	2.97	-29.00	5568.00	13280	20240730	-27.18	8250	20240126	17.21	13280	-27.18	20240730	8250	17.21	20240126	13280	-27.18	20240730	8250	17.21	20240126	6.50	N	317850	500	41 억	284743	N	N	N	N
102	20240813	121040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9720	-360	5	-3.57	2215903670	226077	78.46	10010	10050	9670	13100	7060	10080	9799.93	3.42	-38232	10320	10200	10070	9950	9820	10260	10010	42	3020	500	7250	10	1	8324420	809	-335.17	1.75	12	2.72	-29.00	5568.00	13280	20240730	-26.81	8250	20240126	17.82	13280	-26.81	20240730	8250	17.82	20240126	13280	-26.81	20240730	8250	17.82	20240126	6.50	N	317850	500	41 억	284743	N	N	N	N
103	20240813	111039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9760	-320	5	-3.17	1940990330	197777	68.64	10010	10050	9670	13100	7060	10080	9812.28	3.42	-24495	10320	10200	10070	9950	9820	10260	10010	42	3020	500	7250	10	1	8324420	812	-336.55	1.75	12	2.38	-29.00	5568.00	13280	20240730	-26.51	8250	20240126	18.30	13280	-26.51	20240730	8250	18.30	20240126	13280	-26.51	20240730	8250	18.30	20240126	6.50	N	317850	500	41 억	284743	N	N	N	N
104	20240813	101038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9780	-300	5	-2.98	1460911480	148409	51.50	10010	10050	9670	13100	7060	10080	9841.73	3.42	-27638	10320	10200	10070	9950	9820	10260	10010	42	3020	500	7250	10	1	8324420	814	-337.24	1.76	12	1.78	-29.00	5568.00	13280	20240730	-26.36	8250	20240126	18.55	13280	-26.36	20240730	8250	18.55	20240126	13280	-26.36	20240730	8250	18.55	20240126	6.50	N	317850	500	41 억	284743	N	N	N	N
105	20240813	091045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9830	-250	5	-2.48	587454780	59265	20.57	10010	10050	9750	13100	7060	10080	9908.58	3.42	-14539	10320	10200	10070	9950	9820	10260	10010	42	3020	500	7250	10	1	8324420	818	-338.97	1.77	12	0.71	-29.00	5568.00	13280	20240730	-25.98	8250	20240126	19.15	13280	-25.98	20240730	8250	19.15	20240126	13280	-25.98	20240730	8250	19.15	20240126	6.50	N	317850	500	41 억	284743	N	N	N	N
106	20240812	161029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10080	-60	5	-0.59	2846417150	283384	39.36	10000	10190	9940	13180	7100	10140	10043.88	4.31	-74998	10713	10426	10103	9816	9493	10570	9960	42	3040	500	7300	10	1	8324420	839	-347.59	1.81	12	3.40	-29.00	5568.00	13280	20240730	-24.10	8250	20240126	22.18	13280	-24.10	20240730	8250	22.18	20240126	13280	-24.10	20240730	8250	22.18	20240126	6.41	N	317850	500	41 억	358902	N	N	N	N
107	20240812	151033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10080	-60	5	-0.59	2729350650	271744	37.75	10000	10190	9940	13180	7100	10140	10043.33	4.31	-71639	10713	10426	10103	9816	9493	10570	9960	42	3040	500	7300	10	1	8324420	839	-347.59	1.81	12	3.26	-29.00	5568.00	13280	20240730	-24.10	8250	20240126	22.18	13280	-24.10	20240730	8250	22.18	20240126	13280	-24.10	20240730	8250	22.18	20240126	6.41	N	317850	500	41 억	358902	N	N	N	N
108	20240812	141033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10020	-120	5	-1.18	2389102300	237990	33.06	10000	10190	9940	13180	7100	10140	10038.07	4.31	-57153	10713	10426	10103	9816	9493	10570	9960	42	3040	500	7300	10	1	8324420	834	-345.52	1.80	12	2.86	-29.00	5568.00	13280	20240730	-24.55	8250	20240126	21.45	13280	-24.55	20240730	8250	21.45	20240126	13280	-24.55	20240730	8250	21.45	20240126	6.41	N	317850	500	41 억	358902	N	N	N	N
109	20240812	131028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	-90	5	-0.89	2060518850	205169	28.50	10000	10190	9940	13180	7100	10140	10042.37	4.31	-35534	10713	10426	10103	9816	9493	10570	9960	42	3040	500	7300	10	1	8324420	837	-346.55	1.80	12	2.46	-29.00	5568.00	13280	20240730	-24.32	8250	20240126	21.82	13280	-24.32	20240730	8250	21.82	20240126	13280	-24.32	20240730	8250	21.82	20240126	6.41	N	317850	500	41 억	358902	N	N	N	N
110	20240812	121030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10030	-110	5	-1.08	1564386630	155974	21.66	10000	10150	9940	13180	7100	10140	10028.79	4.31	-28518	10713	10426	10103	9816	9493	10570	9960	42	3040	500	7300	10	1	8324420	835	-345.86	1.80	12	1.87	-29.00	5568.00	13280	20240730	-24.47	8250	20240126	21.58	13280	-24.47	20240730	8250	21.58	20240126	13280	-24.47	20240730	8250	21.58	20240126	6.41	N	317850	500	41 억	358902	N	N	N	N
111	20240812	111032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10120	-20	5	-0.20	1396077880	139279	19.35	10000	10150	9940	13180	7100	10140	10022.43	4.31	-23948	10713	10426	10103	9816	9493	10570	9960	42	3040	500	7300	10	1	8324420	842	-348.97	1.82	12	1.67	-29.00	5568.00	13280	20240730	-23.80	8250	20240126	22.67	13280	-23.80	20240730	8250	22.67	20240126	13280	-23.80	20240730	8250	22.67	20240126	6.41	N	317850	500	41 억	358902	N	N	N	N
112	20240812	101020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	-190	5	-1.87	1070429920	106930	14.85	10000	10120	9940	13180	7100	10140	10008.85	4.31	-18958	10713	10426	10103	9816	9493	10570	9960	42	3040	500	7300	10	1	8324420	828	-343.10	1.79	12	1.28	-29.00	5568.00	13280	20240730	-25.08	8250	20240126	20.61	13280	-25.08	20240730	8250	20.61	20240126	13280	-25.08	20240730	8250	20.61	20240126	6.41	N	317850	500	41 억	358902	N	N	N	N
113	20240812	091020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	-90	5	-0.89	270544450	26964	3.75	10000	10120	9980	13180	7100	10140	10027.72	4.31	-162	10713	10426	10103	9816	9493	10570	9960	42	3040	500	7300	10	1	8324420	837	-346.55	1.80	12	0.32	-29.00	5568.00	13280	20240730	-24.32	8250	20240126	21.82	13280	-24.32	20240730	8250	21.82	20240126	13280	-24.32	20240730	8250	21.82	20240126	6.41	N	317850	500	41 억	358902	N	N	N	N
114	20240809	161014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	490	2	5.08	7248075730	713045	167.32	9780	10390	9780	12540	6760	9650	10165.58	4.09	18951	10310	9980	9740	9410	9170	9860	9290	42	2890	500	6940	10	1	8324420	844	-349.66	1.82	12	8.57	-29.00	5568.00	13280	20240730	-23.64	8250	20240126	22.91	13280	-23.64	20240730	8250	22.91	20240126	13280	-23.64	20240730	8250	22.91	20240126	6.85	N	317850	500	41 억	340779	N	N	N	N
115	20240809	151038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10050	400	2	4.15	7111617350	699545	164.15	9780	10390	9780	12540	6760	9650	10166.64	4.09	18470	10310	9980	9740	9410	9170	9860	9290	42	2890	500	6940	10	1	8324420	837	-346.55	1.80	12	8.40	-29.00	5568.00	13280	20240730	-24.32	8250	20240126	21.82	13280	-24.32	20240730	8250	21.82	20240126	13280	-24.32	20240730	8250	21.82	20240126	6.85	N	317850	500	41 억	340779	N	N	N	N
116	20240809	141044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10170	520	2	5.39	6469033450	636204	149.29	9780	10390	9780	12540	6760	9650	10168.82	4.09	20696	10310	9980	9740	9410	9170	9860	9290	42	2890	500	6940	10	1	8324420	847	-350.69	1.83	12	7.64	-29.00	5568.00	13280	20240730	-23.42	8250	20240126	23.27	13280	-23.42	20240730	8250	23.27	20240126	13280	-23.42	20240730	8250	23.27	20240126	6.85	N	317850	500	41 억	340779	N	N	N	N
117	20240809	131034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10150	500	2	5.18	6065020760	596386	139.94	9780	10390	9780	12540	6760	9650	10170.31	4.09	11760	10310	9980	9740	9410	9170	9860	9290	42	2890	500	6940	10	1	8324420	845	-350.00	1.82	12	7.16	-29.00	5568.00	13280	20240730	-23.57	8250	20240126	23.03	13280	-23.57	20240730	8250	23.03	20240126	13280	-23.57	20240730	8250	23.03	20240126	6.85	N	317850	500	41 억	340779	N	N	N	N
118	20240809	121034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10260	610	2	6.32	5800968600	570479	133.86	9780	10390	9780	12540	6760	9650	10169.31	4.09	1537	10310	9980	9740	9410	9170	9860	9290	42	2890	500	6940	10	1	8324420	854	-353.79	1.84	12	6.85	-29.00	5568.00	13280	20240730	-22.74	8250	20240126	24.36	13280	-22.74	20240730	8250	24.36	20240126	13280	-22.74	20240730	8250	24.36	20240126	6.85	N	317850	500	41 억	340779	N	N	N	N
119	20240809	111027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10180	530	2	5.49	4967392990	489166	114.78	9780	10390	9780	12540	6760	9650	10155.63	4.09	-2722	10310	9980	9740	9410	9170	9860	9290	42	2890	500	6940	10	1	8324420	847	-351.03	1.83	12	5.88	-29.00	5568.00	13280	20240730	-23.34	8250	20240126	23.39	13280	-23.34	20240730	8250	23.39	20240126	13280	-23.34	20240730	8250	23.39	20240126	6.85	N	317850	500	41 억	340779	N	N	N	N
120	20240809	101033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10100	450	2	4.66	2456382150	243821	57.21	9780	10300	9780	12540	6760	9650	10075.90	4.09	45942	10310	9980	9740	9410	9170	9860	9290	42	2890	500	6940	10	1	8324420	841	-348.28	1.81	12	2.93	-29.00	5568.00	13280	20240730	-23.95	8250	20240126	22.42	13280	-23.95	20240730	8250	22.42	20240126	13280	-23.95	20240730	8250	22.42	20240126	6.85	N	317850	500	41 억	340779	N	N	N	N
121	20240809	091030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10080	430	2	4.46	904575110	90836	21.31	9780	10100	9780	12540	6760	9650	9961.02	4.09	29404	10310	9980	9740	9410	9170	9860	9290	42	2890	500	6940	10	1	8324420	839	-347.59	1.81	12	1.09	-29.00	5568.00	13280	20240730	-24.10	8250	20240126	22.18	13280	-24.10	20240730	8250	22.18	20240126	13280	-24.10	20240730	8250	22.18	20240126	6.85	N	317850	500	41 억	340779	N	N	N	N
122	20240808	161010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9650	-560	5	-5.48	4090808450	417964	25.55	9880	10070	9500	13270	7150	10210	9787.72	4.36	-22489	11376	10792	10386	9802	9396	11085	10095	42	3060	500	7350	10	1	8324420	803	-332.76	1.73	12	5.02	-29.00	5568.00	13280	20240730	-27.33	8250	20240126	16.97	13280	-27.33	20240730	8250	16.97	20240126	13280	-27.33	20240730	8250	16.97	20240126	6.98	N	317850	500	41 억	363263	N	N	N	N
123	20240808	151025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9670	-540	5	-5.29	3867504160	394856	24.13	9880	10070	9500	13270	7150	10210	9794.72	4.36	-17803	11376	10792	10386	9802	9396	11085	10095	42	3060	500	7350	10	1	8324420	805	-333.45	1.74	12	4.74	-29.00	5568.00	13280	20240730	-27.18	8250	20240126	17.21	13280	-27.18	20240730	8250	17.21	20240126	13280	-27.18	20240730	8250	17.21	20240126	6.98	N	317850	500	41 억	363263	N	N	N	N
124	20240808	141026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9830	-380	5	-3.72	3462751880	353153	21.59	9880	10070	9500	13270	7150	10210	9805.25	4.36	-26	11376	10792	10386	9802	9396	11085	10095	42	3060	500	7350	10	1	8324420	818	-338.97	1.77	12	4.24	-29.00	5568.00	13280	20240730	-25.98	8250	20240126	19.15	13280	-25.98	20240730	8250	19.15	20240126	13280	-25.98	20240730	8250	19.15	20240126	6.98	N	317850	500	41 억	363263	N	N	N	N
125	20240808	131023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9810	-400	5	-3.92	3157250410	321958	19.68	9880	10070	9500	13270	7150	10210	9806.40	4.36	-1772	11376	10792	10386	9802	9396	11085	10095	42	3060	500	7350	10	1	8324420	817	-338.28	1.76	12	3.87	-29.00	5568.00	13280	20240730	-26.13	8250	20240126	18.91	13280	-26.13	20240730	8250	18.91	20240126	13280	-26.13	20240730	8250	18.91	20240126	6.98	N	317850	500	41 억	363263	N	N	N	N
126	20240808	121029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	-310	5	-3.04	2774091670	283342	17.32	9880	10070	9500	13270	7150	10210	9790.61	4.36	-6572	11376	10792	10386	9802	9396	11085	10095	42	3060	500	7350	10	1	8324420	824	-341.38	1.78	12	3.40	-29.00	5568.00	13280	20240730	-25.45	8250	20240126	20.00	13280	-25.45	20240730	8250	20.00	20240126	13280	-25.45	20240730	8250	20.00	20240126	6.98	N	317850	500	41 억	363263	N	N	N	N
127	20240808	111023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9830	-380	5	-3.72	2470432830	252540	15.44	9880	10070	9500	13270	7150	10210	9782.34	4.36	-9066	11376	10792	10386	9802	9396	11085	10095	42	3060	500	7350	10	1	8324420	818	-338.97	1.77	12	3.03	-29.00	5568.00	13280	20240730	-25.98	8250	20240126	19.15	13280	-25.98	20240730	8250	19.15	20240126	13280	-25.98	20240730	8250	19.15	20240126	6.98	N	317850	500	41 억	363263	N	N	N	N
128	20240808	101019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9760	-450	5	-4.41	2013812660	205945	12.59	9880	10070	9500	13270	7150	10210	9778.40	4.36	-12505	11376	10792	10386	9802	9396	11085	10095	42	3060	500	7350	10	1	8324420	812	-336.55	1.75	12	2.47	-29.00	5568.00	13280	20240730	-26.51	8250	20240126	18.30	13280	-26.51	20240730	8250	18.30	20240126	13280	-26.51	20240730	8250	18.30	20240126	6.98	N	317850	500	41 억	363263	N	N	N	N
129	20240808	091014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9980	-230	5	-2.25	398004690	40010	2.45	9880	10070	9860	13270	7150	10210	9947.63	4.36	15026	11376	10792	10386	9802	9396	11085	10095	42	3060	500	7350	10	1	8324420	831	-344.14	1.79	12	0.48	-29.00	5568.00	13280	20240730	-24.85	8250	20240126	20.97	13280	-24.85	20240730	8250	20.97	20240126	13280	-24.85	20240730	8250	20.97	20240126	6.98	N	317850	500	41 억	363263	N	N	N	N
130	20240807	161000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10210	360	2	3.65	17078423770	1623622	164.41	9980	10970	9980	12800	6900	9850	10522.19	4.10	21119	10510	10180	9740	9410	8970	10345	9575	42	2950	500	7090	10	1	8324420	850	-352.07	1.83	12	19.50	-29.00	5568.00	13280	20240730	-23.12	8250	20240126	23.76	13280	-23.12	20240730	8250	23.76	20240126	13280	-23.12	20240730	8250	23.76	20240126	8.03	N	317850	500	41 억	341495	N	N	N	N
131	20240807	151014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10180	330	2	3.35	16597053470	1576263	159.62	9980	10970	9980	12800	6900	9850	10532.86	4.10	19229	10510	10180	9740	9410	8970	10345	9575	42	2950	500	7090	10	1	8324420	847	-351.03	1.83	12	18.94	-29.00	5568.00	13280	20240730	-23.34	8250	20240126	23.39	13280	-23.34	20240730	8250	23.39	20240126	13280	-23.34	20240730	8250	23.39	20240126	8.03	N	317850	500	41 억	341495	N	N	N	N
132	20240807	141019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10380	530	2	5.38	15699906800	1488715	150.75	9980	10970	9980	12800	6900	9850	10549.73	4.10	1807	10510	10180	9740	9410	8970	10345	9575	42	2950	500	7090	10	1	8324420	864	-357.93	1.86	12	17.88	-29.00	5568.00	13280	20240730	-21.84	8250	20240126	25.82	13280	-21.84	20240730	8250	25.82	20240126	13280	-21.84	20240730	8250	25.82	20240126	8.03	N	317850	500	41 억	341495	N	N	N	N
133	20240807	131013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10450	600	2	6.09	15427034200	1462515	148.10	9980	10970	9980	12800	6900	9850	10552.16	4.10	-6579	10510	10180	9740	9410	8970	10345	9575	42	2950	500	7090	10	1	8324420	870	-360.34	1.88	12	17.57	-29.00	5568.00	13280	20240730	-21.31	8250	20240126	26.67	13280	-21.31	20240730	8250	26.67	20240126	13280	-21.31	20240730	8250	26.67	20240126	8.03	N	317850	500	41 억	341495	N	N	N	N
134	20240807	121014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10370	520	2	5.28	15168156290	1437596	145.58	9980	10970	9980	12800	6900	9850	10555.01	4.10	-7259	10510	10180	9740	9410	8970	10345	9575	42	2950	500	7090	10	1	8324420	863	-357.59	1.86	12	17.27	-29.00	5568.00	13280	20240730	-21.91	8250	20240126	25.70	13280	-21.91	20240730	8250	25.70	20240126	13280	-21.91	20240730	8250	25.70	20240126	8.03	N	317850	500	41 억	341495	N	N	N	N
135	20240807	111014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10400	550	2	5.58	14855260210	1407403	142.52	9980	10970	9980	12800	6900	9850	10559.15	4.10	-7743	10510	10180	9740	9410	8970	10345	9575	42	2950	500	7090	10	1	8324420	866	-358.62	1.87	12	16.91	-29.00	5568.00	13280	20240730	-21.69	8250	20240126	26.06	13280	-21.69	20240730	8250	26.06	20240126	13280	-21.69	20240730	8250	26.06	20240126	8.03	N	317850	500	41 억	341495	N	N	N	N
136	20240807	101006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10390	540	2	5.48	13894803600	1314869	133.15	9980	10970	9980	12800	6900	9850	10571.87	4.10	-7140	10510	10180	9740	9410	8970	10345	9575	42	2950	500	7090	10	1	8324420	865	-358.28	1.87	12	15.80	-29.00	5568.00	13280	20240730	-21.76	8250	20240126	25.94	13280	-21.76	20240730	8250	25.94	20240126	13280	-21.76	20240730	8250	25.94	20240126	8.03	N	317850	500	41 억	341495	N	N	N	N
137	20240807	091036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10160	310	2	3.15	1855437760	183675	18.60	9980	10300	9980	12800	6900	9850	10113.30	4.10	25520	10510	10180	9740	9410	8970	10345	9575	42	2950	500	7090	10	1	8324420	846	-350.34	1.82	12	2.21	-29.00	5568.00	13280	20240730	-23.49	8250	20240126	23.15	13280	-23.49	20240730	8250	23.15	20240126	13280	-23.49	20240730	8250	23.15	20240126	8.03	N	317850	500	41 억	341495	N	N	N	N
138	20240806	160955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	430	2	4.56	9377247990	958499	91.77	9500	10070	9300	12240	6600	9420	9784.13	2.81	107808	11680	10550	9640	8510	7600	10095	8055	42	2820	500	6780	10	1	8324420	820	-339.66	1.77	12	11.51	-29.00	5568.00	13280	20240730	-25.83	8250	20240126	19.39	13280	-25.83	20240730	8250	19.39	20240126	13280	-25.83	20240730	8250	19.39	20240126	7.93	N	317850	500	41 억	233971	N	N	N	N
139	20240806	151009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9890	470	2	4.99	9039794900	924325	88.50	9500	10070	9300	12240	6600	9420	9780.91	2.81	102555	11680	10550	9640	8510	7600	10095	8055	42	2820	500	6780	10	1	8324420	823	-341.03	1.78	12	11.10	-29.00	5568.00	13280	20240730	-25.53	8250	20240126	19.88	13280	-25.53	20240730	8250	19.88	20240126	13280	-25.53	20240730	8250	19.88	20240126	7.93	N	317850	500	41 억	233971	N	N	N	N
140	20240806	141003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9770	350	2	3.72	8322493250	851683	81.54	9500	10070	9300	12240	6600	9420	9772.90	2.81	77174	11680	10550	9640	8510	7600	10095	8055	42	2820	500	6780	10	1	8324420	813	-336.90	1.75	12	10.23	-29.00	5568.00	13280	20240730	-26.43	8250	20240126	18.42	13280	-26.43	20240730	8250	18.42	20240126	13280	-26.43	20240730	8250	18.42	20240126	7.93	N	317850	500	41 억	233971	N	N	N	N
141	20240806	131009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9950	530	2	5.63	7598187300	778142	74.50	9500	10070	9300	12240	6600	9420	9765.69	2.81	80672	11680	10550	9640	8510	7600	10095	8055	42	2820	500	6780	10	1	8324420	828	-343.10	1.79	12	9.35	-29.00	5568.00	13280	20240730	-25.08	8250	20240126	20.61	13280	-25.08	20240730	8250	20.61	20240126	13280	-25.08	20240730	8250	20.61	20240126	7.93	N	317850	500	41 억	233971	N	N	N	N
142	20240806	121010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9790	370	2	3.93	6555902290	673190	64.45	9500	10010	9300	12240	6600	9420	9739.80	2.81	88760	11680	10550	9640	8510	7600	10095	8055	42	2820	500	6780	10	1	8324420	815	-337.59	1.76	12	8.09	-29.00	5568.00	13280	20240730	-26.28	8250	20240126	18.67	13280	-26.28	20240730	8250	18.67	20240126	13280	-26.28	20240730	8250	18.67	20240126	7.93	N	317850	500	41 억	233971	N	N	N	N
143	20240806	110956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9640	220	2	2.34	6003693530	616884	59.06	9500	10010	9300	12240	6600	9420	9733.62	2.81	79272	11680	10550	9640	8510	7600	10095	8055	42	2820	500	6780	10	1	8324420	802	-332.41	1.73	12	7.41	-29.00	5568.00	13280	20240730	-27.41	8250	20240126	16.85	13280	-27.41	20240730	8250	16.85	20240126	13280	-27.41	20240730	8250	16.85	20240126	7.93	N	317850	500	41 억	233971	N	N	N	N
144	20240806	100957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9840	420	2	4.46	4576667760	469873	44.99	9500	10010	9300	12240	6600	9420	9742.02	2.81	90424	11680	10550	9640	8510	7600	10095	8055	42	2820	500	6780	10	1	8324420	819	-339.31	1.77	12	5.64	-29.00	5568.00	13280	20240730	-25.90	8250	20240126	19.27	13280	-25.90	20240730	8250	19.27	20240126	13280	-25.90	20240730	8250	19.27	20240126	7.93	N	317850	500	41 억	233971	N	N	N	N
145	20240806	091004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	-20	5	-0.21	1833910250	190505	18.24	9500	9830	9300	12240	6600	9420	9629.45	2.81	17862	11680	10550	9640	8510	7600	10095	8055	42	2820	500	6780	10	1	8324420	782	-324.14	1.69	12	2.29	-29.00	5568.00	13280	20240730	-29.22	8250	20240126	13.94	13280	-29.22	20240730	8250	13.94	20240126	13280	-29.22	20240730	8250	13.94	20240126	7.93	N	317850	500	41 억	233971	N	N	N	N
146	20240805	160942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9420	-1600	5	-14.52	9895693770	1007667	78.52	10620	10770	8730	14320	7720	11020	9820.51	1.34	123159	12373	11696	11313	10636	10253	11505	10445	42	3300	500	7930	10	1	8324420	784	-324.83	1.69	12	12.10	-29.00	5568.00	13280	20240730	-29.07	8250	20240126	14.18	13280	-29.07	20240730	8250	14.18	20240126	13280	-29.07	20240730	8250	14.18	20240126	8.53	N	317850	500	41 억	111265	N	N	N	N
147	20240805	151000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9220	-1800	5	-16.33	9283548160	942302	73.42	10620	10770	8730	14320	7720	11020	9851.89	1.34	111415	12373	11696	11313	10636	10253	11505	10445	42	3300	500	7930	10	1	8324420	768	-317.93	1.66	12	11.32	-29.00	5568.00	13280	20240730	-30.57	8250	20240126	11.76	13280	-30.57	20240730	8250	11.76	20240126	13280	-30.57	20240730	8250	11.76	20240126	8.53	N	317850	500	41 억	111265	N	N	N	N
148	20240805	141000	58	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9630	-1390	5	-12.61	7173202240	713850	55.62	10620	10770	9580	14320	7720	11020	10048.50	1.34	75233	12373	11696	11313	10636	10253	11505	10445	42	3300	500	7930	10	1	8324420	802	-332.07	1.73	12	8.58	-29.00	5568.00	13280	20240730	-27.48	8250	20240126	16.73	13280	-27.48	20240730	8250	16.73	20240126	13280	-27.48	20240730	8250	16.73	20240126	8.53	N	317850	500	41 억	111265	N	N	N	N
149	20240805	130959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9820	-1200	5	-10.89	6090787400	602182	46.92	10620	10770	9730	14320	7720	11020	10114.41	1.34	52696	12373	11696	11313	10636	10253	11505	10445	42	3300	500	7930	10	1	8324420	817	-338.62	1.76	12	7.23	-29.00	5568.00	13280	20240730	-26.05	8250	20240126	19.03	13280	-26.05	20240730	8250	19.03	20240126	13280	-26.05	20240730	8250	19.03	20240126	8.53	N	317850	500	41 억	111265	N	N	N	N
150	20240805	120953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9930	-1090	5	-9.89	5258495560	517395	40.32	10620	10770	9870	14320	7720	11020	10163.27	1.34	18213	12373	11696	11313	10636	10253	11505	10445	42	3300	500	7930	10	1	8324420	827	-342.41	1.78	12	6.22	-29.00	5568.00	13280	20240730	-25.23	8250	20240126	20.36	13280	-25.23	20240730	8250	20.36	20240126	13280	-25.23	20240730	8250	20.36	20240126	8.53	N	317850	500	41 억	111265	N	N	N	N
151	20240805	110952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9920	-1100	5	-9.98	4618713640	453325	35.32	10620	10770	9870	14320	7720	11020	10188.38	1.34	12187	12373	11696	11313	10636	10253	11505	10445	42	3300	500	7930	10	1	8324420	826	-342.07	1.78	12	5.45	-29.00	5568.00	13280	20240730	-25.30	8250	20240126	20.24	13280	-25.30	20240730	8250	20.24	20240126	13280	-25.30	20240730	8250	20.24	20240126	8.53	N	317850	500	41 억	111265	N	N	N	N
152	20240805	100950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10110	-910	5	-8.26	3194416100	310320	24.18	10620	10770	10020	14320	7720	11020	10293.75	1.34	264	12373	11696	11313	10636	10253	11505	10445	42	3300	500	7930	10	1	8324420	842	-348.62	1.82	12	3.73	-29.00	5568.00	13280	20240730	-23.87	8250	20240126	22.55	13280	-23.87	20240730	8250	22.55	20240126	13280	-23.87	20240730	8250	22.55	20240126	8.53	N	317850	500	41 억	111265	N	N	N	N
153	20240805	090944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10190	-830	5	-7.53	1496767840	143462	11.18	10620	10770	10160	14320	7720	11020	10432.87	1.34	11117	12373	11696	11313	10636	10253	11505	10445	42	3300	500	7930	10	1	8324420	848	-351.38	1.83	12	1.72	-29.00	5568.00	13280	20240730	-23.27	8250	20240126	23.52	13280	-23.27	20240730	8250	23.52	20240126	13280	-23.27	20240730	8250	23.52	20240126	8.53	N	317850	500	41 억	111265	N	N	N	N
154	20240802	160936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11020	-980	5	-8.17	14403764610	1263460	24.12	11510	11990	10930	15600	8400	12000	11401.08	1.76	-38681	14093	13046	12173	11126	10253	13570	11650	42	3600	500	8640	10	1	8324420	917	-380.00	1.98	12	15.18	-29.00	5568.00	13280	20240730	-17.02	8250	20240126	33.58	13280	-17.02	20240730	8250	33.58	20240126	13280	-17.02	20240730	8250	33.58	20240126	8.71	N	317850	500	41 억	146498	N	N	N	N
155	20240802	150936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11070	-930	5	-7.75	13730506920	1202458	22.95	11510	11990	10930	15600	8400	12000	11418.69	1.76	-42689	14093	13046	12173	11126	10253	13570	11650	42	3600	500	8640	10	1	8324420	922	-381.72	1.99	12	14.44	-29.00	5568.00	13280	20240730	-16.64	8250	20240126	34.18	13280	-16.64	20240730	8250	34.18	20240126	13280	-16.64	20240730	8250	34.18	20240126	8.71	N	317850	500	41 억	146498	N	N	N	N
156	20240802	140939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11040	-960	5	-8.00	12758015370	1114212	21.27	11510	11990	11020	15600	8400	12000	11450.25	1.76	-44676	14093	13046	12173	11126	10253	13570	11650	42	3600	500	8640	10	1	8324420	919	-380.69	1.98	12	13.38	-29.00	5568.00	13280	20240730	-16.87	8250	20240126	33.82	13280	-16.87	20240730	8250	33.82	20240126	13280	-16.87	20240730	8250	33.82	20240126	8.71	N	317850	500	41 억	146498	N	N	N	N
157	20240802	130937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11150	-850	5	-7.08	12113377080	1056047	20.16	11510	11990	11060	15600	8400	12000	11470.49	1.76	-54353	14093	13046	12173	11126	10253	13570	11650	42	3600	500	8640	10	1	8324420	928	-384.48	2.00	12	12.69	-29.00	5568.00	13280	20240730	-16.04	8250	20240126	35.15	13280	-16.04	20240730	8250	35.15	20240126	13280	-16.04	20240730	8250	35.15	20240126	8.71	N	317850	500	41 억	146498	N	N	N	N
158	20240802	120937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11320	-680	5	-5.67	11446006850	996291	19.02	11510	11990	11150	15600	8400	12000	11488.61	1.76	-53871	14093	13046	12173	11126	10253	13570	11650	42	3600	500	8640	10	1	8324420	942	-390.34	2.03	12	11.97	-29.00	5568.00	13280	20240730	-14.76	8250	20240126	37.21	13280	-14.76	20240730	8250	37.21	20240126	13280	-14.76	20240730	8250	37.21	20240126	8.71	N	317850	500	41 억	146498	N	N	N	N
159	20240802	110937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11360	-640	5	-5.33	10711426330	931237	17.78	11510	11990	11150	15600	8400	12000	11502.36	1.76	-46379	14093	13046	12173	11126	10253	13570	11650	42	3600	500	8640	10	1	8324420	946	-391.72	2.04	12	11.19	-29.00	5568.00	13280	20240730	-14.46	8250	20240126	37.70	13280	-14.46	20240730	8250	37.70	20240126	13280	-14.46	20240730	8250	37.70	20240126	8.71	N	317850	500	41 억	146498	N	N	N	N
160	20240802	100933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11500	-500	5	-4.17	9351575540	812125	15.50	11510	11990	11150	15600	8400	12000	11514.94	1.76	-32991	14093	13046	12173	11126	10253	13570	11650	42	3600	500	8640	10	1	8324420	957	-396.55	2.07	12	9.76	-29.00	5568.00	13280	20240730	-13.40	8250	20240126	39.39	13280	-13.40	20240730	8250	39.39	20240126	13280	-13.40	20240730	8250	39.39	20240126	8.71	N	317850	500	41 억	146498	N	N	N	N
161	20240802	090939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11340	-660	5	-5.50	1829096550	159213	3.04	11510	11670	11300	15600	8400	12000	11488.33	1.76	1866	14093	13046	12173	11126	10253	13570	11650	42	3600	500	8640	10	1	8324420	944	-391.03	2.04	12	1.91	-29.00	5568.00	13280	20240730	-14.61	8250	20240126	37.45	13280	-14.61	20240730	8250	37.45	20240126	13280	-14.61	20240730	8250	37.45	20240126	8.71	N	317850	500	41 억	146498	N	N	N	N
162	20240801	160933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12000	350	2	3.00	64433362780	5185893	216.25	11350	13220	11300	15140	8160	11650	12424.98	0.47	112622	13696	12672	11986	10962	10276	12330	10620	42	3490	500	8380	10	1	8324420	999	-413.79	2.16	12	62.30	-29.00	5568.00	13280	20240730	-9.64	8250	20240126	45.45	13280	-9.64	20240730	8250	45.45	20240126	13280	-9.64	20240730	8250	45.45	20240126	7.20	N	317850	500	41 억	38962	N	N	N	N
163	20240801	150955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11840	190	2	1.63	63308065130	5091437	212.31	11350	13220	11300	15140	8160	11650	12434.29	0.47	101956	13696	12672	11986	10962	10276	12330	10620	42	3490	500	8380	10	1	8324420	986	-408.28	2.13	12	61.16	-29.00	5568.00	13280	20240730	-10.84	8250	20240126	43.52	13280	-10.84	20240730	8250	43.52	20240126	13280	-10.84	20240730	8250	43.52	20240126	7.20	N	317850	500	41 억	38962	N	N	N	N
164	20240801	140944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11960	310	2	2.66	61636329120	4951072	206.46	11350	13220	11300	15140	8160	11650	12449.16	0.47	66773	13696	12672	11986	10962	10276	12330	10620	42	3490	500	8380	10	1	8324420	996	-412.41	2.15	12	59.48	-29.00	5568.00	13280	20240730	-9.94	8250	20240126	44.97	13280	-9.94	20240730	8250	44.97	20240126	13280	-9.94	20240730	8250	44.97	20240126	7.20	N	317850	500	41 억	38962	N	N	N	N
165	20240801	130936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12120	470	2	4.03	59881056610	4805722	200.40	11350	13220	11300	15140	8160	11650	12460.44	0.47	39537	13696	12672	11986	10962	10276	12330	10620	42	3490	500	8380	10	1	8324420	1009	-417.93	2.18	12	57.73	-29.00	5568.00	13280	20240730	-8.73	8250	20240126	46.91	13280	-8.73	20240730	8250	46.91	20240126	13280	-8.73	20240730	8250	46.91	20240126	7.20	N	317850	500	41 억	38962	N	N	N	N
166	20240801	120940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11980	330	2	2.83	58642233870	4702764	196.10	11350	13220	11300	15140	8160	11650	12469.81	0.47	22885	13696	12672	11986	10962	10276	12330	10620	42	3490	500	8380	10	1	8324420	997	-413.10	2.15	12	56.49	-29.00	5568.00	13280	20240730	-9.79	8250	20240126	45.21	13280	-9.79	20240730	8250	45.21	20240126	13280	-9.79	20240730	8250	45.21	20240126	7.20	N	317850	500	41 억	38962	N	N	N	N
167	20240801	110942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12000	350	2	3.00	56523845270	4526724	188.76	11350	13220	11300	15140	8160	11650	12486.78	0.47	-2803	13696	12672	11986	10962	10276	12330	10620	42	3490	500	8380	10	1	8324420	999	-413.79	2.16	12	54.38	-29.00	5568.00	13280	20240730	-9.64	8250	20240126	45.45	13280	-9.64	20240730	8250	45.45	20240126	13280	-9.64	20240730	8250	45.45	20240126	7.20	N	317850	500	41 억	38962	N	N	N	N
168	20240801	100935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11650	0	3	0.00	3912020200	337365	14.07	11350	11800	11300	15140	8160	11650	11595.74	0.47	41113	13696	12672	11986	10962	10276	12330	10620	42	3490	500	8380	10	1	8324420	970	-401.72	2.09	12	4.05	-29.00	5568.00	13280	20240730	-12.27	8250	20240126	41.21	13280	-12.27	20240730	8250	41.21	20240126	13280	-12.27	20240730	8250	41.21	20240126	7.20	N	317850	500	41 억	38962	N	N	N	N
169	20240801	090927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11690	40	2	0.34	1722998960	149944	6.25	11350	11700	11300	15140	8160	11650	11490.49	0.47	25012	13696	12672	11986	10962	10276	12330	10620	42	3490	500	8380	10	1	8324420	973	-403.10	2.10	12	1.80	-29.00	5568.00	13280	20240730	-11.97	8250	20240126	41.70	13280	-11.97	20240730	8250	41.70	20240126	13280	-11.97	20240730	8250	41.70	20240126	7.20	N	317850	500	41 억	38962	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History