KissMeData/290520/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	161101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2285	35	2	1.56	23849940	10612	41.40	2250	2285	2230	2925	1575	2250	2247.45	0.19	1584	2370	2310	2255	2195	2140	2282	2167	80	675	500	1570	5	1	15929362	364	-10.88	0.60	12	0.07	-210.00	3826.00	4990	20240326	-54.21	1982	20240806	15.29	4990	-54.21	20240326	1982	15.29	20240806	4990	-54.21	20240326	1982	15.29	20240806	0.45	N	290520	500	79 억	31002	N	N	N	N
3	20240830	151114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2255	5	2	0.22	23485955	10451	40.77	2250	2285	2230	2925	1575	2250	2247.24	0.19	1509	2370	2310	2255	2195	2140	2282	2167	80	675	500	1570	5	1	15929362	359	-10.74	0.59	12	0.07	-210.00	3826.00	4990	20240326	-54.81	1982	20240806	13.77	4990	-54.81	20240326	1982	13.77	20240806	4990	-54.81	20240326	1982	13.77	20240806	0.45	N	290520	500	79 억	31002	N	N	N	N
4	20240830	141112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2250	0	3	0.00	19983225	8892	34.69	2250	2285	2230	2925	1575	2250	2247.33	0.19	1438	2370	2310	2255	2195	2140	2282	2167	80	675	500	1570	5	1	15929362	358	-10.71	0.59	12	0.06	-210.00	3826.00	4990	20240326	-54.91	1982	20240806	13.52	4990	-54.91	20240326	1982	13.52	20240806	4990	-54.91	20240326	1982	13.52	20240806	0.45	N	290520	500	79 억	31002	N	N	N	N
5	20240830	131105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2250	0	3	0.00	17967715	7996	31.19	2250	2285	2230	2925	1575	2250	2247.09	0.19	929	2370	2310	2255	2195	2140	2282	2167	80	675	500	1570	5	1	15929362	358	-10.71	0.59	12	0.05	-210.00	3826.00	4990	20240326	-54.91	1982	20240806	13.52	4990	-54.91	20240326	1982	13.52	20240806	4990	-54.91	20240326	1982	13.52	20240806	0.45	N	290520	500	79 억	31002	N	N	N	N
6	20240830	121109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2255	5	2	0.22	16878635	7508	29.29	2250	2285	2230	2925	1575	2250	2248.09	0.19	933	2370	2310	2255	2195	2140	2282	2167	80	675	500	1570	5	1	15929362	359	-10.74	0.59	12	0.05	-210.00	3826.00	4990	20240326	-54.81	1982	20240806	13.77	4990	-54.81	20240326	1982	13.77	20240806	4990	-54.81	20240326	1982	13.77	20240806	0.45	N	290520	500	79 억	31002	N	N	N	N
7	20240830	111121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2260	10	2	0.44	11465395	5093	19.87	2250	2285	2230	2925	1575	2250	2251.21	0.19	1291	2370	2310	2255	2195	2140	2282	2167	80	675	500	1570	5	1	15929362	360	-10.76	0.59	12	0.03	-210.00	3826.00	4990	20240326	-54.71	1982	20240806	14.03	4990	-54.71	20240326	1982	14.03	20240806	4990	-54.71	20240326	1982	14.03	20240806	0.45	N	290520	500	79 억	31002	N	N	N	N
8	20240830	101115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2270	20	2	0.89	10811685	4805	18.74	2250	2285	2230	2925	1575	2250	2250.09	0.19	1294	2370	2310	2255	2195	2140	2282	2167	80	675	500	1570	5	1	15929362	362	-10.81	0.59	12	0.03	-210.00	3826.00	4990	20240326	-54.51	1982	20240806	14.53	4990	-54.51	20240326	1982	14.53	20240806	4990	-54.51	20240326	1982	14.53	20240806	0.45	N	290520	500	79 억	31002	N	N	N	N
9	20240830	091120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2280	30	2	1.33	5618530	2496	9.74	2250	2280	2245	2925	1575	2250	2251.01	0.19	1572	2370	2310	2255	2195	2140	2282	2167	80	675	500	1570	5	1	15929362	363	-10.86	0.60	12	0.02	-210.00	3826.00	4990	20240326	-54.31	1982	20240806	15.04	4990	-54.31	20240326	1982	15.04	20240806	4990	-54.31	20240326	1982	15.04	20240806	0.45	N	290520	500	79 억	31002	N	N	N	N
10	20240829	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2250	-50	5	-2.17	56663780	25081	50.37	2300	2315	2200	2990	1610	2300	2259.27	0.18	2608	2660	2480	2390	2210	2120	2435	2165	80	690	500	1610	5	1	15929362	358	-10.71	0.59	12	0.16	-210.00	3826.00	4990	20240326	-54.91	1982	20240806	13.52	4990	-54.91	20240326	1982	13.52	20240806	4990	-54.91	20240326	1982	13.52	20240806	0.44	N	290520	500	79 억	28365	N	N	N	N
11	20240829	151129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2250	-50	5	-2.17	54088485	23934	48.07	2300	2315	2200	2990	1610	2300	2259.90	0.18	2659	2660	2480	2390	2210	2120	2435	2165	80	690	500	1610	5	1	15929362	358	-10.71	0.59	12	0.15	-210.00	3826.00	4990	20240326	-54.91	1982	20240806	13.52	4990	-54.91	20240326	1982	13.52	20240806	4990	-54.91	20240326	1982	13.52	20240806	0.44	N	290520	500	79 억	28365	N	N	N	N
12	20240829	141129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2250	-50	5	-2.17	52253390	23117	46.43	2300	2315	2200	2990	1610	2300	2260.39	0.18	2660	2660	2480	2390	2210	2120	2435	2165	80	690	500	1610	5	1	15929362	358	-10.71	0.59	12	0.15	-210.00	3826.00	4990	20240326	-54.91	1982	20240806	13.52	4990	-54.91	20240326	1982	13.52	20240806	4990	-54.91	20240326	1982	13.52	20240806	0.44	N	290520	500	79 억	28365	N	N	N	N
13	20240829	131130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2265	-35	5	-1.52	48494015	21438	43.06	2300	2315	2200	2990	1610	2300	2262.06	0.18	1902	2660	2480	2390	2210	2120	2435	2165	80	690	500	1610	5	1	15929362	361	-10.79	0.59	12	0.13	-210.00	3826.00	4990	20240326	-54.61	1982	20240806	14.28	4990	-54.61	20240326	1982	14.28	20240806	4990	-54.61	20240326	1982	14.28	20240806	0.44	N	290520	500	79 억	28365	N	N	N	N
14	20240829	121129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2295	-5	5	-0.22	32946855	14599	29.32	2300	2315	2200	2990	1610	2300	2256.79	0.18	2899	2660	2480	2390	2210	2120	2435	2165	80	690	500	1610	5	1	15929362	366	-10.93	0.60	12	0.09	-210.00	3826.00	4990	20240326	-54.01	1982	20240806	15.79	4990	-54.01	20240326	1982	15.79	20240806	4990	-54.01	20240326	1982	15.79	20240806	0.44	N	290520	500	79 억	28365	N	N	N	N
15	20240829	111129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2295	-5	5	-0.22	32796535	14533	29.19	2300	2315	2200	2990	1610	2300	2256.69	0.18	2899	2660	2480	2390	2210	2120	2435	2165	80	690	500	1610	5	1	15929362	366	-10.93	0.60	12	0.09	-210.00	3826.00	4990	20240326	-54.01	1982	20240806	15.79	4990	-54.01	20240326	1982	15.79	20240806	4990	-54.01	20240326	1982	15.79	20240806	0.44	N	290520	500	79 억	28365	N	N	N	N
16	20240829	101121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2295	-5	5	-0.22	29852140	13238	26.59	2300	2315	2200	2990	1610	2300	2255.03	0.18	2743	2660	2480	2390	2210	2120	2435	2165	80	690	500	1610	5	1	15929362	366	-10.93	0.60	12	0.08	-210.00	3826.00	4990	20240326	-54.01	1982	20240806	15.79	4990	-54.01	20240326	1982	15.79	20240806	4990	-54.01	20240326	1982	15.79	20240806	0.44	N	290520	500	79 억	28365	N	N	N	N
17	20240829	091128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2290	-10	5	-0.43	7122915	3126	6.28	2300	2315	2260	2990	1610	2300	2278.60	0.18	1411	2660	2480	2390	2210	2120	2435	2165	80	690	500	1610	5	1	15929362	365	-10.90	0.60	12	0.02	-210.00	3826.00	4990	20240326	-54.11	1982	20240806	15.54	4990	-54.11	20240326	1982	15.54	20240806	4990	-54.11	20240326	1982	15.54	20240806	0.44	N	290520	500	79 억	28365	N	N	N	N
18	20240828	161051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2300	-170	5	-6.88	117972620	49624	272.08	2445	2570	2300	3210	1730	2470	2377.52	0.19	-1663	2610	2540	2505	2435	2400	2522	2417	80	740	500	1720	5	1	15929362	366	-10.95	0.60	12	0.31	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	4990	-53.91	20240326	1982	16.04	20240806	4990	-53.91	20240326	1982	16.04	20240806	0.46	N	290520	500	79 억	30028	N	N	N	N
19	20240828	151059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2340	-130	5	-5.26	104797260	43914	240.77	2445	2570	2310	3210	1730	2470	2386.42	0.19	-1686	2610	2540	2505	2435	2400	2522	2417	80	740	500	1720	5	1	15929362	373	-11.14	0.61	12	0.28	-210.00	3826.00	4990	20240326	-53.11	1982	20240806	18.06	4990	-53.11	20240326	1982	18.06	20240806	4990	-53.11	20240326	1982	18.06	20240806	0.46	N	290520	500	79 억	30028	N	N	N	N
20	20240828	141101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2325	-145	5	-5.87	100730210	42169	231.20	2445	2570	2310	3210	1730	2470	2388.73	0.19	-2142	2610	2540	2505	2435	2400	2522	2417	80	740	500	1720	5	1	15929362	370	-11.07	0.61	12	0.26	-210.00	3826.00	4990	20240326	-53.41	1982	20240806	17.31	4990	-53.41	20240326	1982	17.31	20240806	4990	-53.41	20240326	1982	17.31	20240806	0.46	N	290520	500	79 억	30028	N	N	N	N
21	20240828	131057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2330	-140	5	-5.67	87131255	36316	199.11	2445	2570	2310	3210	1730	2470	2399.25	0.19	1606	2610	2540	2505	2435	2400	2522	2417	80	740	500	1720	5	1	15929362	371	-11.10	0.61	12	0.23	-210.00	3826.00	4990	20240326	-53.31	1982	20240806	17.56	4990	-53.31	20240326	1982	17.56	20240806	4990	-53.31	20240326	1982	17.56	20240806	0.46	N	290520	500	79 억	30028	N	N	N	N
22	20240828	121055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2340	-130	5	-5.26	76397505	31710	173.86	2445	2570	2335	3210	1730	2470	2409.26	0.19	2331	2610	2540	2505	2435	2400	2522	2417	80	740	500	1720	5	1	15929362	373	-11.14	0.61	12	0.20	-210.00	3826.00	4990	20240326	-53.11	1982	20240806	18.06	4990	-53.11	20240326	1982	18.06	20240806	4990	-53.11	20240326	1982	18.06	20240806	0.46	N	290520	500	79 억	30028	N	N	N	N
23	20240828	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2420	-50	5	-2.02	41282815	16830	92.27	2445	2570	2405	3210	1730	2470	2452.93	0.19	-612	2610	2540	2505	2435	2400	2522	2417	80	740	500	1720	5	1	15929362	385	-11.52	0.63	12	0.11	-210.00	3826.00	4990	20240326	-51.50	1982	20240806	22.10	4990	-51.50	20240326	1982	22.10	20240806	4990	-51.50	20240326	1982	22.10	20240806	0.46	N	290520	500	79 억	30028	N	N	N	N
24	20240828	101122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2450	-20	5	-0.81	27744510	11219	61.51	2445	2570	2420	3210	1730	2470	2472.99	0.19	1204	2610	2540	2505	2435	2400	2522	2417	80	740	500	1720	5	1	15929362	390	-11.67	0.64	12	0.07	-210.00	3826.00	4990	20240326	-50.90	1982	20240806	23.61	4990	-50.90	20240326	1982	23.61	20240806	4990	-50.90	20240326	1982	23.61	20240806	0.46	N	290520	500	79 억	30028	N	N	N	N
25	20240828	091114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2480	10	2	0.40	11763010	4674	25.63	2445	2570	2445	3210	1730	2470	2516.69	0.19	238	2610	2540	2505	2435	2400	2522	2417	80	740	500	1720	5	1	15929362	395	-11.81	0.65	12	0.03	-210.00	3826.00	4990	20240326	-50.30	1982	20240806	25.13	4990	-50.30	20240326	1982	25.13	20240806	4990	-50.30	20240326	1982	25.13	20240806	0.46	N	290520	500	79 억	30028	N	N	N	N
26	20240827	161049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2470	-90	5	-3.52	43994550	17609	42.25	2575	2575	2470	3325	1795	2560	2498.53	0.21	-2675	2630	2595	2545	2510	2460	2612	2527	80	765	500	1790	5	1	15929362	393	-11.76	0.65	12	0.11	-210.00	3826.00	4990	20240326	-50.50	1982	20240806	24.62	4990	-50.50	20240326	1982	24.62	20240806	4990	-50.50	20240326	1982	24.62	20240806	0.46	N	290520	500	79 억	32702	N	N	N	N
27	20240827	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2500	-60	5	-2.34	30761915	12268	29.43	2575	2575	2485	3325	1795	2560	2507.49	0.21	-2298	2630	2595	2545	2510	2460	2612	2527	80	765	500	1790	5	1	15929362	398	-11.90	0.65	12	0.08	-210.00	3826.00	4990	20240326	-49.90	1982	20240806	26.14	4990	-49.90	20240326	1982	26.14	20240806	4990	-49.90	20240326	1982	26.14	20240806	0.46	N	290520	500	79 억	32702	N	N	N	N
28	20240827	141100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2495	-65	5	-2.54	23235495	9253	22.20	2575	2575	2490	3325	1795	2560	2511.13	0.21	-2043	2630	2595	2545	2510	2460	2612	2527	80	765	500	1790	5	1	15929362	397	-11.88	0.65	12	0.06	-210.00	3826.00	4990	20240326	-50.00	1982	20240806	25.88	4990	-50.00	20240326	1982	25.88	20240806	4990	-50.00	20240326	1982	25.88	20240806	0.46	N	290520	500	79 억	32702	N	N	N	N
29	20240827	131103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2530	-30	5	-1.17	14761345	5862	14.06	2575	2575	2495	3325	1795	2560	2518.14	0.21	-2079	2630	2595	2545	2510	2460	2612	2527	80	765	500	1790	5	1	15929362	403	-12.05	0.66	12	0.04	-210.00	3826.00	4990	20240326	-49.30	1982	20240806	27.65	4990	-49.30	20240326	1982	27.65	20240806	4990	-49.30	20240326	1982	27.65	20240806	0.46	N	290520	500	79 억	32702	N	N	N	N
30	20240827	121105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2525	-35	5	-1.37	12882620	5120	12.28	2575	2575	2495	3325	1795	2560	2516.14	0.21	-2063	2630	2595	2545	2510	2460	2612	2527	80	765	500	1790	5	1	15929362	402	-12.02	0.66	12	0.03	-210.00	3826.00	4990	20240326	-49.40	1982	20240806	27.40	4990	-49.40	20240326	1982	27.40	20240806	4990	-49.40	20240326	1982	27.40	20240806	0.46	N	290520	500	79 억	32702	N	N	N	N
31	20240827	111100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2520	-40	5	-1.56	12244385	4868	11.68	2575	2575	2495	3325	1795	2560	2515.28	0.21	-2046	2630	2595	2545	2510	2460	2612	2527	80	765	500	1790	5	1	15929362	401	-12.00	0.66	12	0.03	-210.00	3826.00	4990	20240326	-49.50	1982	20240806	27.14	4990	-49.50	20240326	1982	27.14	20240806	4990	-49.50	20240326	1982	27.14	20240806	0.46	N	290520	500	79 억	32702	N	N	N	N
32	20240827	101058	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2530	-30	5	-1.17	10843975	4310	10.34	2575	2575	2495	3325	1795	2560	2516.00	0.21	-2041	2630	2595	2545	2510	2460	2612	2527	80	765	500	1790	5	1	15929362	403	-12.05	0.66	12	0.03	-210.00	3826.00	4990	20240326	-49.30	1982	20240806	27.65	4990	-49.30	20240326	1982	27.65	20240806	4990	-49.30	20240326	1982	27.65	20240806	0.46	N	290520	500	79 억	32702	N	N	N	N
33	20240827	091059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2555	-5	5	-0.20	830600	324	0.78	2575	2575	2540	3325	1795	2560	2563.58	0.21	-97	2630	2595	2545	2510	2460	2612	2527	80	765	500	1790	5	1	15929362	407	-12.17	0.67	12	0.00	-210.00	3826.00	4990	20240326	-48.80	1982	20240806	28.91	4990	-48.80	20240326	1982	28.91	20240806	4990	-48.80	20240326	1982	28.91	20240806	0.46	N	290520	500	79 억	32702	N	N	N	N
34	20240826	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2560	0	3	0.00	105656630	41676	79.23	2535	2580	2495	3325	1795	2560	2535.14	0.18	4775	2686	2622	2536	2472	2386	2655	2505	80	765	500	1790	5	1	15929362	408	-12.19	0.67	12	0.26	-210.00	3826.00	4990	20240326	-48.70	1982	20240806	29.16	4990	-48.70	20240326	1982	29.16	20240806	4990	-48.70	20240326	1982	29.16	20240806	0.53	N	290520	500	79 억	27992	N	N	N	N
35	20240826	151052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2535	-25	5	-0.98	77295575	30436	57.86	2535	2580	2505	3325	1795	2560	2539.58	0.18	4261	2686	2622	2536	2472	2386	2655	2505	80	765	500	1790	5	1	15929362	404	-12.07	0.66	12	0.19	-210.00	3826.00	4990	20240326	-49.20	1982	20240806	27.90	4990	-49.20	20240326	1982	27.90	20240806	4990	-49.20	20240326	1982	27.90	20240806	0.53	N	290520	500	79 억	27992	N	N	N	N
36	20240826	141056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2575	15	2	0.59	67412555	26560	50.49	2535	2575	2505	3325	1795	2560	2538.08	0.18	3707	2686	2622	2536	2472	2386	2655	2505	80	765	500	1790	5	1	15929362	410	-12.26	0.67	12	0.17	-210.00	3826.00	4990	20240326	-48.40	1982	20240806	29.92	4990	-48.40	20240326	1982	29.92	20240806	4990	-48.40	20240326	1982	29.92	20240806	0.53	N	290520	500	79 억	27992	N	N	N	N
37	20240826	131055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2550	-10	5	-0.39	61987500	24447	46.48	2535	2570	2505	3325	1795	2560	2535.54	0.18	4387	2686	2622	2536	2472	2386	2655	2505	80	765	500	1790	5	1	15929362	406	-12.14	0.67	12	0.15	-210.00	3826.00	4990	20240326	-48.90	1982	20240806	28.66	4990	-48.90	20240326	1982	28.66	20240806	4990	-48.90	20240326	1982	28.66	20240806	0.53	N	290520	500	79 억	27992	N	N	N	N
38	20240826	121050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2520	-40	5	-1.56	55163005	21786	41.42	2535	2570	2505	3325	1795	2560	2531.97	0.18	6767	2686	2622	2536	2472	2386	2655	2505	80	765	500	1790	5	1	15929362	401	-12.00	0.66	12	0.14	-210.00	3826.00	4990	20240326	-49.50	1982	20240806	27.14	4990	-49.50	20240326	1982	27.14	20240806	4990	-49.50	20240326	1982	27.14	20240806	0.53	N	290520	500	79 억	27992	N	N	N	N
39	20240826	111053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2555	-5	5	-0.20	48791050	19272	36.64	2535	2570	2505	3325	1795	2560	2531.63	0.18	7159	2686	2622	2536	2472	2386	2655	2505	80	765	500	1790	5	1	15929362	407	-12.17	0.67	12	0.12	-210.00	3826.00	4990	20240326	-48.80	1982	20240806	28.91	4990	-48.80	20240326	1982	28.91	20240806	4990	-48.80	20240326	1982	28.91	20240806	0.53	N	290520	500	79 억	27992	N	N	N	N
40	20240826	101055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2560	0	3	0.00	39144835	15494	29.46	2535	2565	2505	3325	1795	2560	2526.34	0.18	7294	2686	2622	2536	2472	2386	2655	2505	80	765	500	1790	5	1	15929362	408	-12.19	0.67	12	0.10	-210.00	3826.00	4990	20240326	-48.70	1982	20240806	29.16	4990	-48.70	20240326	1982	29.16	20240806	4990	-48.70	20240326	1982	29.16	20240806	0.53	N	290520	500	79 억	27992	N	N	N	N
41	20240826	091050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2565	5	2	0.20	7121490	2797	5.32	2535	2565	2530	3325	1795	2560	2545.86	0.18	472	2686	2622	2536	2472	2386	2655	2505	80	765	500	1790	5	1	15929362	409	-12.21	0.67	12	0.02	-210.00	3826.00	4990	20240326	-48.60	1982	20240806	29.41	4990	-48.60	20240326	1982	29.41	20240806	4990	-48.60	20240326	1982	29.41	20240806	0.53	N	290520	500	79 억	27992	N	N	N	N
42	20240823	161043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2560	55	2	2.20	132001390	52437	112.50	2475	2600	2450	3255	1755	2505	2517.30	0.17	192	2685	2595	2550	2460	2415	2572	2437	80	750	500	1750	5	1	15929362	408	-12.19	0.67	12	0.33	-210.00	3826.00	4990	20240326	-48.70	1982	20240806	29.16	4990	-48.70	20240326	1982	29.16	20240806	4990	-48.70	20240326	1982	29.16	20240806	0.43	N	290520	500	79 억	27781	N	N	N	N
43	20240823	151052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2525	20	2	0.80	107625945	42834	91.90	2475	2600	2450	3255	1755	2505	2512.63	0.17	-1794	2685	2595	2550	2460	2415	2572	2437	80	750	500	1750	5	1	15929362	402	-12.02	0.66	12	0.27	-210.00	3826.00	4990	20240326	-49.40	1982	20240806	27.40	4990	-49.40	20240326	1982	27.40	20240806	4990	-49.40	20240326	1982	27.40	20240806	0.43	N	290520	500	79 억	27781	N	N	N	N
44	20240823	141051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2560	55	2	2.20	90719440	36126	77.51	2475	2600	2450	3255	1755	2505	2511.20	0.17	-2966	2685	2595	2550	2460	2415	2572	2437	80	750	500	1750	5	1	15929362	408	-12.19	0.67	12	0.23	-210.00	3826.00	4990	20240326	-48.70	1982	20240806	29.16	4990	-48.70	20240326	1982	29.16	20240806	4990	-48.70	20240326	1982	29.16	20240806	0.43	N	290520	500	79 억	27781	N	N	N	N
45	20240823	131050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2555	50	2	2.00	72100930	28870	61.94	2475	2600	2450	3255	1755	2505	2497.43	0.17	-2962	2685	2595	2550	2460	2415	2572	2437	80	750	500	1750	5	1	15929362	407	-12.17	0.67	12	0.18	-210.00	3826.00	4990	20240326	-48.80	1982	20240806	28.91	4990	-48.80	20240326	1982	28.91	20240806	4990	-48.80	20240326	1982	28.91	20240806	0.43	N	290520	500	79 억	27781	N	N	N	N
46	20240823	121049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2505	0	3	0.00	57476285	23118	49.60	2475	2550	2450	3255	1755	2505	2486.21	0.17	-1639	2685	2595	2550	2460	2415	2572	2437	80	750	500	1750	5	1	15929362	399	-11.93	0.65	12	0.15	-210.00	3826.00	4990	20240326	-49.80	1982	20240806	26.39	4990	-49.80	20240326	1982	26.39	20240806	4990	-49.80	20240326	1982	26.39	20240806	0.43	N	290520	500	79 억	27781	N	N	N	N
47	20240823	111046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2500	-5	5	-0.20	48900460	19699	42.26	2475	2550	2450	3255	1755	2505	2482.38	0.17	-990	2685	2595	2550	2460	2415	2572	2437	80	750	500	1750	5	1	15929362	398	-11.90	0.65	12	0.12	-210.00	3826.00	4990	20240326	-49.90	1982	20240806	26.14	4990	-49.90	20240326	1982	26.14	20240806	4990	-49.90	20240326	1982	26.14	20240806	0.43	N	290520	500	79 억	27781	N	N	N	N
48	20240823	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2530	25	2	1.00	45500565	18341	39.35	2475	2550	2450	3255	1755	2505	2480.81	0.17	-723	2685	2595	2550	2460	2415	2572	2437	80	750	500	1750	5	1	15929362	403	-12.05	0.66	12	0.12	-210.00	3826.00	4990	20240326	-49.30	1982	20240806	27.65	4990	-49.30	20240326	1982	27.65	20240806	4990	-49.30	20240326	1982	27.65	20240806	0.43	N	290520	500	79 억	27781	N	N	N	N
49	20240823	091051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2485	-20	5	-0.80	24649965	10016	21.49	2475	2495	2450	3255	1755	2505	2461.06	0.17	1312	2685	2595	2550	2460	2415	2572	2437	80	750	500	1750	5	1	15929362	396	-11.83	0.65	12	0.06	-210.00	3826.00	4990	20240326	-50.20	1982	20240806	25.38	4990	-50.20	20240326	1982	25.38	20240806	4990	-50.20	20240326	1982	25.38	20240806	0.43	N	290520	500	79 억	27781	N	N	N	N
50	20240822	161044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2505	-125	5	-4.75	118303525	46249	47.70	2635	2640	2505	3415	1845	2630	2558.29	0.21	-5871	2796	2712	2616	2532	2436	2665	2485	80	785	500	1840	5	1	15929362	399	-11.93	0.65	12	0.29	-210.00	3826.00	4990	20240326	-49.80	1982	20240806	26.39	4990	-49.80	20240326	1982	26.39	20240806	4990	-49.80	20240326	1982	26.39	20240806	0.44	N	290520	500	79 억	33480	N	N	N	N
51	20240822	151053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2525	-105	5	-3.99	104463620	40741	42.02	2635	2640	2520	3415	1845	2630	2564.09	0.21	-6037	2796	2712	2616	2532	2436	2665	2485	80	785	500	1840	5	1	15929362	402	-12.02	0.66	12	0.26	-210.00	3826.00	4990	20240326	-49.40	1982	20240806	27.40	4990	-49.40	20240326	1982	27.40	20240806	4990	-49.40	20240326	1982	27.40	20240806	0.44	N	290520	500	79 억	33480	N	N	N	N
52	20240822	141054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2550	-80	5	-3.04	80463465	31260	32.24	2635	2640	2520	3415	1845	2630	2574.01	0.21	-5540	2796	2712	2616	2532	2436	2665	2485	80	785	500	1840	5	1	15929362	406	-12.14	0.67	12	0.20	-210.00	3826.00	4990	20240326	-48.90	1982	20240806	28.66	4990	-48.90	20240326	1982	28.66	20240806	4990	-48.90	20240326	1982	28.66	20240806	0.44	N	290520	500	79 억	33480	N	N	N	N
53	20240822	131052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2540	-90	5	-3.42	73312825	28444	29.34	2635	2640	2520	3415	1845	2630	2577.44	0.21	-5011	2796	2712	2616	2532	2436	2665	2485	80	785	500	1840	5	1	15929362	405	-12.10	0.66	12	0.18	-210.00	3826.00	4990	20240326	-49.10	1982	20240806	28.15	4990	-49.10	20240326	1982	28.15	20240806	4990	-49.10	20240326	1982	28.15	20240806	0.44	N	290520	500	79 억	33480	N	N	N	N
54	20240822	121057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2545	-85	5	-3.23	65119120	25210	26.00	2635	2640	2530	3415	1845	2630	2583.07	0.21	-4292	2796	2712	2616	2532	2436	2665	2485	80	785	500	1840	5	1	15929362	405	-12.12	0.67	12	0.16	-210.00	3826.00	4990	20240326	-49.00	1982	20240806	28.41	4990	-49.00	20240326	1982	28.41	20240806	4990	-49.00	20240326	1982	28.41	20240806	0.44	N	290520	500	79 억	33480	N	N	N	N
55	20240822	111047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2570	-60	5	-2.28	42692405	16411	16.93	2635	2640	2555	3415	1845	2630	2601.45	0.21	-3546	2796	2712	2616	2532	2436	2665	2485	80	785	500	1840	5	1	15929362	409	-12.24	0.67	12	0.10	-210.00	3826.00	4990	20240326	-48.50	1982	20240806	29.67	4990	-48.50	20240326	1982	29.67	20240806	4990	-48.50	20240326	1982	29.67	20240806	0.44	N	290520	500	79 억	33480	N	N	N	N
56	20240822	101047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2580	-50	5	-1.90	36168390	13898	14.33	2635	2640	2555	3415	1845	2630	2602.42	0.21	-2953	2796	2712	2616	2532	2436	2665	2485	80	785	500	1840	5	1	15929362	411	-12.29	0.67	12	0.09	-210.00	3826.00	4990	20240326	-48.30	1982	20240806	30.17	4990	-48.30	20240326	1982	30.17	20240806	4990	-48.30	20240326	1982	30.17	20240806	0.44	N	290520	500	79 억	33480	N	N	N	N
57	20240822	091047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2605	-25	5	-0.95	18946495	7209	7.44	2635	2640	2600	3415	1845	2630	2628.17	0.21	-3153	2796	2712	2616	2532	2436	2665	2485	80	785	500	1840	5	1	15929362	415	-12.40	0.68	12	0.05	-210.00	3826.00	4990	20240326	-47.80	1982	20240806	31.43	4990	-47.80	20240326	1982	31.43	20240806	4990	-47.80	20240326	1982	31.43	20240806	0.44	N	290520	500	79 억	33480	N	N	N	N
58	20240821	161041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2630	-70	5	-2.59	244902800	95244	150.13	2700	2700	2520	3510	1890	2700	2570.50	0.21	-332	2850	2775	2725	2650	2600	2812	2687	80	810	500	1890	5	1	15929362	419	-12.52	0.69	12	0.60	-210.00	3826.00	5520	20230814	-52.36	1982	20240806	32.69	4990	-47.29	20240326	1982	32.69	20240806	4990	-47.29	20240326	1982	32.69	20240806	0.40	N	290520	500	79 억	33911	N	N	N	N
59	20240821	151054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2575	-125	5	-4.63	215229815	83876	132.21	2700	2700	2520	3510	1890	2700	2566.05	0.21	652	2850	2775	2725	2650	2600	2812	2687	80	810	500	1890	5	1	15929362	410	-12.26	0.67	12	0.53	-210.00	3826.00	5520	20230814	-53.35	1982	20240806	29.92	4990	-48.40	20240326	1982	29.92	20240806	4990	-48.40	20240326	1982	29.92	20240806	0.40	N	290520	500	79 억	33911	N	N	N	N
60	20240821	141051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2530	-170	5	-6.30	195335530	76066	119.90	2700	2700	2520	3510	1890	2700	2567.97	0.21	1748	2850	2775	2725	2650	2600	2812	2687	80	810	500	1890	5	1	15929362	403	-12.05	0.66	12	0.48	-210.00	3826.00	5520	20230814	-54.17	1982	20240806	27.65	4990	-49.30	20240326	1982	27.65	20240806	4990	-49.30	20240326	1982	27.65	20240806	0.40	N	290520	500	79 억	33911	N	N	N	N
61	20240821	131059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2540	-160	5	-5.93	191547460	74572	117.54	2700	2700	2520	3510	1890	2700	2568.62	0.21	2078	2850	2775	2725	2650	2600	2812	2687	80	810	500	1890	5	1	15929362	405	-12.10	0.66	12	0.47	-210.00	3826.00	5520	20230814	-53.99	1982	20240806	28.15	4990	-49.10	20240326	1982	28.15	20240806	4990	-49.10	20240326	1982	28.15	20240806	0.40	N	290520	500	79 억	33911	N	N	N	N
62	20240821	121057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2565	-135	5	-5.00	171600265	66710	105.15	2700	2700	2520	3510	1890	2700	2572.33	0.21	3413	2850	2775	2725	2650	2600	2812	2687	80	810	500	1890	5	1	15929362	409	-12.21	0.67	12	0.42	-210.00	3826.00	5520	20230814	-53.53	1982	20240806	29.41	4990	-48.60	20240326	1982	29.41	20240806	4990	-48.60	20240326	1982	29.41	20240806	0.40	N	290520	500	79 억	33911	N	N	N	N
63	20240821	111052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2540	-160	5	-5.93	154872130	60102	94.73	2700	2700	2525	3510	1890	2700	2576.82	0.21	4181	2850	2775	2725	2650	2600	2812	2687	80	810	500	1890	5	1	15929362	405	-12.10	0.66	12	0.38	-210.00	3826.00	5520	20230814	-53.99	1982	20240806	28.15	4990	-49.10	20240326	1982	28.15	20240806	4990	-49.10	20240326	1982	28.15	20240806	0.40	N	290520	500	79 억	33911	N	N	N	N
64	20240821	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2555	-145	5	-5.37	133518385	51744	81.56	2700	2700	2525	3510	1890	2700	2580.36	0.21	6457	2850	2775	2725	2650	2600	2812	2687	80	810	500	1890	5	1	15929362	407	-12.17	0.67	12	0.32	-210.00	3826.00	5520	20230814	-53.71	1982	20240806	28.91	4990	-48.80	20240326	1982	28.91	20240806	4990	-48.80	20240326	1982	28.91	20240806	0.40	N	290520	500	79 억	33911	N	N	N	N
65	20240821	091048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2660	-40	5	-1.48	11628885	4340	6.84	2700	2700	2650	3510	1890	2700	2679.47	0.21	-203	2850	2775	2725	2650	2600	2812	2687	80	810	500	1890	5	1	15929362	424	-12.67	0.70	12	0.03	-210.00	3826.00	5520	20230814	-51.81	1982	20240806	34.21	4990	-46.69	20240326	1982	34.21	20240806	4990	-46.69	20240326	1982	34.21	20240806	0.40	N	290520	500	79 억	33911	N	N	N	N
66	20240820	161036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2700	5	2	0.19	168477965	62199	38.66	2695	2800	2675	3500	1890	2695	2708.74	0.23	-2068	3025	2860	2745	2580	2465	2802	2522	80	805	500	1880	5	1	15929362	430	-12.86	0.71	12	0.39	-210.00	3826.00	5520	20230814	-51.09	1982	20240806	36.23	4990	-45.89	20240326	1982	36.23	20240806	4990	-45.89	20240326	1982	36.23	20240806	0.35	N	290520	500	79 억	36056	N	N	N	N
67	20240820	151048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2680	-15	5	-0.56	161554655	59629	37.06	2695	2800	2675	3500	1890	2695	2709.33	0.23	-1761	3025	2860	2745	2580	2465	2802	2522	80	805	500	1880	5	1	15929362	427	-12.76	0.70	12	0.37	-210.00	3826.00	5520	20230814	-51.45	1982	20240806	35.22	4990	-46.29	20240326	1982	35.22	20240806	4990	-46.29	20240326	1982	35.22	20240806	0.35	N	290520	500	79 억	36056	N	N	N	N
68	20240820	141045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2700	5	2	0.19	145520710	53662	33.35	2695	2800	2675	3500	1890	2695	2711.80	0.23	-1107	3025	2860	2745	2580	2465	2802	2522	80	805	500	1880	5	1	15929362	430	-12.86	0.71	12	0.34	-210.00	3826.00	5520	20230814	-51.09	1982	20240806	36.23	4990	-45.89	20240326	1982	36.23	20240806	4990	-45.89	20240326	1982	36.23	20240806	0.35	N	290520	500	79 억	36056	N	N	N	N
69	20240820	131048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2715	20	2	0.74	126708450	46677	29.01	2695	2800	2675	3500	1890	2695	2714.58	0.23	-702	3025	2860	2745	2580	2465	2802	2522	80	805	500	1880	5	1	15929362	432	-12.93	0.71	12	0.29	-210.00	3826.00	5520	20230814	-50.82	1982	20240806	36.98	4990	-45.59	20240326	1982	36.98	20240806	4990	-45.59	20240326	1982	36.98	20240806	0.35	N	290520	500	79 억	36056	N	N	N	N
70	20240820	121040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2690	-5	5	-0.19	111701390	41140	25.57	2695	2800	2675	3500	1890	2695	2715.15	0.23	252	3025	2860	2745	2580	2465	2802	2522	80	805	500	1880	5	1	15929362	428	-12.81	0.70	12	0.26	-210.00	3826.00	5520	20230814	-51.27	1982	20240806	35.72	4990	-46.09	20240326	1982	35.72	20240806	4990	-46.09	20240326	1982	35.72	20240806	0.35	N	290520	500	79 억	36056	N	N	N	N
71	20240820	111039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2700	5	2	0.19	99280880	36566	22.73	2695	2800	2675	3500	1890	2695	2715.11	0.23	1143	3025	2860	2745	2580	2465	2802	2522	80	805	500	1880	5	1	15929362	430	-12.86	0.71	12	0.23	-210.00	3826.00	5520	20230814	-51.09	1982	20240806	36.23	4990	-45.89	20240326	1982	36.23	20240806	4990	-45.89	20240326	1982	36.23	20240806	0.35	N	290520	500	79 억	36056	N	N	N	N
72	20240820	101036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2705	10	2	0.37	53697105	19623	12.20	2695	2800	2695	3500	1890	2695	2736.44	0.23	121	3025	2860	2745	2580	2465	2802	2522	80	805	500	1880	5	1	15929362	431	-12.88	0.71	12	0.12	-210.00	3826.00	5520	20230814	-51.00	1982	20240806	36.48	4990	-45.79	20240326	1982	36.48	20240806	4990	-45.79	20240326	1982	36.48	20240806	0.35	N	290520	500	79 억	36056	N	N	N	N
73	20240820	091040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2725	30	2	1.11	16297865	5954	3.70	2695	2800	2695	3500	1890	2695	2737.30	0.23	296	3025	2860	2745	2580	2465	2802	2522	80	805	500	1880	5	1	15929362	434	-12.98	0.71	12	0.04	-210.00	3826.00	5520	20230814	-50.63	1982	20240806	37.49	4990	-45.39	20240326	1982	37.49	20240806	4990	-45.39	20240326	1982	37.49	20240806	0.35	N	290520	500	79 억	36056	N	N	N	N
74	20240819	161027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2695	-245	5	-8.33	439474060	159164	16.58	2880	2910	2630	3820	2060	2940	2761.09	0.24	-2304	3383	3161	2978	2756	2573	3272	2867	80	880	500	2050	5	1	15929362	429	-12.83	0.70	12	1.00	-210.00	3826.00	5520	20230814	-51.18	1982	20240806	35.97	4990	-45.99	20240326	1982	35.97	20240806	4990	-45.99	20240326	1982	35.97	20240806	0.35	N	290520	500	79 억	38360	N	N	N	N
75	20240819	151037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2660	-280	5	-9.52	428365985	155033	16.15	2880	2910	2630	3820	2060	2940	2762.93	0.24	-1987	3383	3161	2978	2756	2573	3272	2867	80	880	500	2050	5	1	15929362	424	-12.67	0.70	12	0.97	-210.00	3826.00	5520	20230814	-51.81	1982	20240806	34.21	4990	-46.69	20240326	1982	34.21	20240806	4990	-46.69	20240326	1982	34.21	20240806	0.35	N	290520	500	79 억	38360	N	N	N	N
76	20240819	141038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2725	-215	5	-7.31	336148335	120667	12.57	2880	2910	2710	3820	2060	2940	2785.61	0.24	314	3383	3161	2978	2756	2573	3272	2867	80	880	500	2050	5	1	15929362	434	-12.98	0.71	12	0.76	-210.00	3826.00	5520	20230814	-50.63	1982	20240806	37.49	4990	-45.39	20240326	1982	37.49	20240806	4990	-45.39	20240326	1982	37.49	20240806	0.35	N	290520	500	79 억	38360	N	N	N	N
77	20240819	131033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2725	-215	5	-7.31	305776095	109495	11.41	2880	2910	2715	3820	2060	2940	2792.45	0.24	688	3383	3161	2978	2756	2573	3272	2867	80	880	500	2050	5	1	15929362	434	-12.98	0.71	12	0.69	-210.00	3826.00	5520	20230814	-50.63	1982	20240806	37.49	4990	-45.39	20240326	1982	37.49	20240806	4990	-45.39	20240326	1982	37.49	20240806	0.35	N	290520	500	79 억	38360	N	N	N	N
78	20240819	121032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2750	-190	5	-6.46	287827840	102920	10.72	2880	2910	2715	3820	2060	2940	2796.46	0.24	1729	3383	3161	2978	2756	2573	3272	2867	80	880	500	2050	5	1	15929362	438	-13.10	0.72	12	0.65	-210.00	3826.00	5520	20230814	-50.18	1982	20240806	38.75	4990	-44.89	20240326	1982	38.75	20240806	4990	-44.89	20240326	1982	38.75	20240806	0.35	N	290520	500	79 억	38360	N	N	N	N
79	20240819	111034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2715	-225	5	-7.65	255680530	91166	9.50	2880	2910	2715	3820	2060	2940	2804.39	0.24	1926	3383	3161	2978	2756	2573	3272	2867	80	880	500	2050	5	1	15929362	432	-12.93	0.71	12	0.57	-210.00	3826.00	5520	20230814	-50.82	1982	20240806	36.98	4990	-45.59	20240326	1982	36.98	20240806	4990	-45.59	20240326	1982	36.98	20240806	0.35	N	290520	500	79 억	38360	N	N	N	N
80	20240819	101033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2770	-170	5	-5.78	171882780	60509	6.30	2880	2910	2770	3820	2060	2940	2840.43	0.24	-1482	3383	3161	2978	2756	2573	3272	2867	80	880	500	2050	5	1	15929362	441	-13.19	0.72	12	0.38	-210.00	3826.00	5520	20230814	-49.82	1982	20240806	39.76	4990	-44.49	20240326	1982	39.76	20240806	4990	-44.49	20240326	1982	39.76	20240806	0.35	N	290520	500	79 억	38360	N	N	N	N
81	20240819	091032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2875	-65	5	-2.21	41004445	14278	1.49	2880	2910	2855	3820	2060	2940	2871.31	0.24	-1467	3383	3161	2978	2756	2573	3272	2867	80	880	500	2050	5	1	15929362	458	-13.69	0.75	12	0.09	-210.00	3826.00	5520	20230814	-47.92	1982	20240806	45.06	4990	-42.38	20240326	1982	45.06	20240806	4990	-42.38	20240326	1982	45.06	20240806	0.35	N	290520	500	79 억	38360	N	N	N	N
82	20240816	161024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2940	0	3	0.00	2826224250	956174	21.37	2910	3200	2795	3820	2060	2940	2955.80	0.22	-2086	3776	3357	2881	2462	1986	3567	2672	80	880	500	2050	5	1	15929362	468	-14.00	0.77	12	6.00	-210.00	3826.00	5520	20230814	-46.74	1982	20240806	48.34	4990	-41.08	20240326	1982	48.34	20240806	4990	-41.08	20240326	1982	48.34	20240806	0.38	N	290520	500	79 억	35745	N	N	N	N
83	20240816	151029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2915	-25	5	-0.85	2794017635	945134	21.12	2910	3200	2795	3820	2060	2940	2956.22	0.22	-1905	3776	3357	2881	2462	1986	3567	2672	80	880	500	2050	5	1	15929362	464	-13.88	0.76	12	5.93	-210.00	3826.00	5520	20230814	-47.19	1982	20240806	47.07	4990	-41.58	20240326	1982	47.07	20240806	4990	-41.58	20240326	1982	47.07	20240806	0.38	N	290520	500	79 억	35745	N	N	N	N
84	20240816	141032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2925	-15	5	-0.51	2740431090	926684	20.71	2910	3200	2795	3820	2060	2940	2957.25	0.22	-2255	3776	3357	2881	2462	1986	3567	2672	80	880	500	2050	5	1	15929362	466	-13.93	0.76	12	5.82	-210.00	3826.00	5520	20230814	-47.01	1982	20240806	47.58	4990	-41.38	20240326	1982	47.58	20240806	4990	-41.38	20240326	1982	47.58	20240806	0.38	N	290520	500	79 억	35745	N	N	N	N
85	20240816	131035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2910	-30	5	-1.02	2483278155	840261	18.78	2910	3200	2795	3820	2060	2940	2955.37	0.22	-2794	3776	3357	2881	2462	1986	3567	2672	80	880	500	2050	5	1	15929362	464	-13.86	0.76	12	5.27	-210.00	3826.00	5520	20230814	-47.28	1982	20240806	46.82	4990	-41.68	20240326	1982	46.82	20240806	4990	-41.68	20240326	1982	46.82	20240806	0.38	N	290520	500	79 억	35745	N	N	N	N
86	20240816	121028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2940	0	3	0.00	2340166810	791226	17.68	2910	3200	2795	3820	2060	2940	2957.66	0.22	-4847	3776	3357	2881	2462	1986	3567	2672	80	880	500	2050	5	1	15929362	468	-14.00	0.77	12	4.97	-210.00	3826.00	5520	20230814	-46.74	1982	20240806	48.34	4990	-41.08	20240326	1982	48.34	20240806	4990	-41.08	20240326	1982	48.34	20240806	0.38	N	290520	500	79 억	35745	N	N	N	N
87	20240816	111032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3055	115	2	3.91	1743555255	587010	13.12	2910	3200	2795	3820	2060	2940	2970.25	0.22	256	3776	3357	2881	2462	1986	3567	2672	80	880	500	2050	5	1	15929362	487	-14.55	0.80	12	3.69	-210.00	3826.00	5520	20230814	-44.66	1982	20240806	54.14	4990	-38.78	20240326	1982	54.14	20240806	4990	-38.78	20240326	1982	54.14	20240806	0.38	N	290520	500	79 억	35745	N	N	N	N
88	20240816	101029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2980	40	2	1.36	865029300	296932	6.63	2910	3025	2795	3820	2060	2940	2913.18	0.22	-3791	3776	3357	2881	2462	1986	3567	2672	80	880	500	2050	5	1	15929362	475	-14.19	0.78	12	1.86	-210.00	3826.00	5520	20230814	-46.01	1982	20240806	50.35	4990	-40.28	20240326	1982	50.35	20240806	4990	-40.28	20240326	1982	50.35	20240806	0.38	N	290520	500	79 억	35745	N	N	N	N
89	20240816	091031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2810	-130	5	-4.42	259758405	90165	2.01	2910	2940	2800	3820	2060	2940	2880.62	0.22	3133	3776	3357	2881	2462	1986	3567	2672	80	880	500	2050	5	1	15929362	448	-13.38	0.73	12	0.57	-210.00	3826.00	5520	20230814	-49.09	1982	20240806	41.78	4990	-43.69	20240326	1982	41.78	20240806	4990	-43.69	20240326	1982	41.78	20240806	0.38	N	290520	500	79 억	35745	N	N	N	N
90	20240814	161031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2940	400	2	15.75	13542422205	4446175	278.88	2605	3300	2405	3300	1780	2540	3045.92	0.23	3496	3196	2867	2471	2142	1746	3032	2307	80	760	500	1770	5	1	15929362	468	-14.00	0.77	12	27.91	-210.00	3826.00	5520	20230814	-46.74	1982	20240806	48.34	4990	-41.08	20240326	1982	48.34	20240806	5520	-46.74	20230814	1982	48.34	20240806	0.38	N	290520	500	79 억	36884	N	N	N	N
91	20240814	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2950	410	2	16.14	13250028730	4347019	272.66	2605	3300	2405	3300	1780	2540	3048.07	0.23	4815	3196	2867	2471	2142	1746	3032	2307	80	760	500	1770	5	1	15929362	470	-14.05	0.77	12	27.29	-210.00	3826.00	5520	20230814	-46.56	1982	20240806	48.84	4990	-40.88	20240326	1982	48.84	20240806	5520	-46.56	20230814	1982	48.84	20240806	0.38	N	290520	500	79 억	36884	N	N	N	N
92	20240814	141037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3105	565	2	22.24	11958183275	3925798	246.24	2605	3300	2405	3300	1780	2540	3046.05	0.23	-1028	3196	2867	2471	2142	1746	3032	2307	80	760	500	1770	5	1	15929362	495	-14.79	0.81	12	24.65	-210.00	3826.00	5520	20230814	-43.75	1982	20240806	56.66	4990	-37.78	20240326	1982	56.66	20240806	5520	-43.75	20230814	1982	56.66	20240806	0.38	N	290520	500	79 억	36884	N	N	N	N
93	20240814	131034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3015	475	2	18.70	10514850860	3454962	216.70	2605	3300	2405	3300	1780	2540	3043.41	0.23	5221	3196	2867	2471	2142	1746	3032	2307	80	760	500	1770	5	1	15929362	480	-14.36	0.79	12	21.69	-210.00	3826.00	5520	20230814	-45.38	1982	20240806	52.12	4990	-39.58	20240326	1982	52.12	20240806	5520	-45.38	20230814	1982	52.12	20240806	0.38	N	290520	500	79 억	36884	N	N	N	N
94	20240814	121028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3050	510	2	20.08	9606421945	3152878	197.76	2605	3300	2405	3300	1780	2540	3046.88	0.23	461	3196	2867	2471	2142	1746	3032	2307	80	760	500	1770	5	1	15929362	486	-14.52	0.80	12	19.79	-210.00	3826.00	5520	20230814	-44.75	1982	20240806	53.88	4990	-38.88	20240326	1982	53.88	20240806	5520	-44.75	20230814	1982	53.88	20240806	0.38	N	290520	500	79 억	36884	N	N	N	N
95	20240814	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3000	460	2	18.11	6444178670	2146772	134.65	2605	3300	2405	3300	1780	2540	3001.80	0.23	412	3196	2867	2471	2142	1746	3032	2307	80	760	500	1770	5	1	15929362	478	-14.29	0.78	12	13.48	-210.00	3826.00	5520	20230814	-45.65	1982	20240806	51.36	4990	-39.88	20240326	1982	51.36	20240806	5520	-45.65	20230814	1982	51.36	20240806	0.38	N	290520	500	79 억	36884	N	N	N	N
96	20240814	101021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2460	-80	5	-3.15	569625065	224859	14.10	2605	2695	2405	3300	1780	2540	2533.25	0.23	3481	3196	2867	2471	2142	1746	3032	2307	80	760	500	1770	5	1	15929362	392	-11.71	0.64	12	1.41	-210.00	3826.00	5520	20230814	-55.43	1982	20240806	24.12	4990	-50.70	20240326	1982	24.12	20240806	5520	-55.43	20230814	1982	24.12	20240806	0.38	N	290520	500	79 억	36884	N	N	N	N
97	20240814	091056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2540	0	3	0.00	284393705	109389	6.86	2605	2695	2500	3300	1780	2540	2599.84	0.23	3659	3196	2867	2471	2142	1746	3032	2307	80	760	500	1770	5	1	15929362	405	-12.10	0.66	12	0.69	-210.00	3826.00	5520	20230814	-53.99	1982	20240806	28.15	4990	-49.10	20240326	1982	28.15	20240806	5520	-53.99	20230814	1982	28.15	20240806	0.38	N	290520	500	79 억	36884	N	N	N	N
98	20240813	161015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2540	385	2	17.87	4161400225	1577239	13857.31	2075	2800	2075	2800	1510	2155	2639.03	0.26	-4087	2228	2191	2138	2101	2048	2210	2120	80	645	500	1500	5	1	15929362	405	-12.10	0.66	12	9.90	-210.00	3826.00	5520	20230814	-53.99	1982	20240806	28.15	4990	-49.10	20240326	1982	28.15	20240806	5520	-53.99	20230814	1982	28.15	20240806	0.38	N	290520	500	79 억	40957	N	N	N	N
99	20240813	151022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2800	645	1	29.93	3478678045	1314478	11548.74	2075	2800	2075	2800	1510	2155	2646.43	0.26	-4067	2228	2191	2138	2101	2048	2210	2120	80	645	500	1500	5	1	15929362	446	-13.33	0.73	12	8.25	-210.00	3826.00	5520	20230814	-49.28	1982	20240806	41.27	4990	-43.89	20240326	1982	41.27	20240806	5520	-49.28	20230814	1982	41.27	20240806	0.38	N	290520	500	79 억	40957	N	N	N	N
100	20240813	141020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2740	585	2	27.15	2411245790	923202	8111.07	2075	2775	2075	2800	1510	2155	2611.83	0.26	-3111	2228	2191	2138	2101	2048	2210	2120	80	645	500	1500	5	1	15929362	436	-13.05	0.72	12	5.80	-210.00	3826.00	5520	20230814	-50.36	1982	20240806	38.24	4990	-45.09	20240326	1982	38.24	20240806	5520	-50.36	20230814	1982	38.24	20240806	0.38	N	290520	500	79 억	40957	N	N	N	N
101	20240813	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2585	430	2	19.95	1367968385	532431	4677.83	2075	2710	2075	2800	1510	2155	2569.29	0.26	-2852	2228	2191	2138	2101	2048	2210	2120	80	645	500	1500	5	1	15929362	412	-12.31	0.68	12	3.34	-210.00	3826.00	5520	20230814	-53.17	1982	20240806	30.42	4990	-48.20	20240326	1982	30.42	20240806	5520	-53.17	20230814	1982	30.42	20240806	0.38	N	290520	500	79 억	40957	N	N	N	N
102	20240813	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2480	325	2	15.08	604058380	240330	2111.49	2075	2700	2075	2800	1510	2155	2513.45	0.26	-3236	2228	2191	2138	2101	2048	2210	2120	80	645	500	1500	5	1	15929362	395	-11.81	0.65	12	1.51	-210.00	3826.00	5520	20230814	-55.07	1982	20240806	25.13	4990	-50.30	20240326	1982	25.13	20240806	5520	-55.07	20230814	1982	25.13	20240806	0.38	N	290520	500	79 억	40957	N	N	N	N
103	20240813	111014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2175	20	2	0.93	32676280	15523	136.38	2075	2175	2075	2800	1510	2155	2105.02	0.26	716	2228	2191	2138	2101	2048	2210	2120	80	645	500	1500	5	1	15929362	346	-10.36	0.57	12	0.10	-210.00	3826.00	5520	20230814	-60.60	1982	20240806	9.74	4990	-56.41	20240326	1982	9.74	20240806	5520	-60.60	20230814	1982	9.74	20240806	0.38	N	290520	500	79 억	40957	N	N	N	N
104	20240813	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2130	-25	5	-1.16	28734085	13691	120.29	2075	2160	2075	2800	1510	2155	2098.76	0.26	603	2228	2191	2138	2101	2048	2210	2120	80	645	500	1500	5	1	15929362	339	-10.14	0.56	12	0.09	-210.00	3826.00	5520	20230814	-61.41	1982	20240806	7.47	4990	-57.31	20240326	1982	7.47	20240806	5520	-61.41	20230814	1982	7.47	20240806	0.38	N	290520	500	79 억	40957	N	N	N	N
105	20240813	091019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2130	-25	5	-1.16	24462175	11685	102.66	2075	2160	2075	2800	1510	2155	2093.47	0.26	228	2228	2191	2138	2101	2048	2210	2120	80	645	500	1500	5	1	15929362	339	-10.14	0.56	12	0.07	-210.00	3826.00	5520	20230814	-61.41	1982	20240806	7.47	4990	-57.31	20240326	1982	7.47	20240806	5520	-61.41	20230814	1982	7.47	20240806	0.38	N	290520	500	79 억	40957	N	N	N	N
106	20240812	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2155	70	2	3.36	24526290	11382	121.05	2085	2175	2085	2710	1460	2085	2154.83	0.27	-1529	2208	2146	2113	2051	2018	2177	2082	80	625	500	1450	5	1	15929362	343	-10.26	0.56	12	0.07	-210.00	3826.00	5520	20230814	-60.96	1982	20240806	8.73	4990	-56.81	20240326	1982	8.73	20240806	5520	-60.96	20230814	1982	8.73	20240806	0.38	N	290520	500	79 억	42486	N	N	N	N
107	20240812	151008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	60	2	2.88	23371020	10846	115.35	2085	2175	2085	2710	1460	2085	2154.81	0.27	-1507	2208	2146	2113	2051	2018	2177	2082	80	625	500	1450	5	1	15929362	342	-10.21	0.56	12	0.07	-210.00	3826.00	5520	20230814	-61.14	1982	20240806	8.22	4990	-57.01	20240326	1982	8.22	20240806	5520	-61.14	20230814	1982	8.22	20240806	0.38	N	290520	500	79 억	42486	N	N	N	N
108	20240812	141008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	60	2	2.88	22452050	10417	110.78	2085	2175	2085	2710	1460	2085	2155.33	0.27	-1501	2208	2146	2113	2051	2018	2177	2082	80	625	500	1450	5	1	15929362	342	-10.21	0.56	12	0.07	-210.00	3826.00	5520	20230814	-61.14	1982	20240806	8.22	4990	-57.01	20240326	1982	8.22	20240806	5520	-61.14	20230814	1982	8.22	20240806	0.38	N	290520	500	79 억	42486	N	N	N	N
109	20240812	131003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2170	85	2	4.08	18567270	8615	91.62	2085	2175	2085	2710	1460	2085	2155.23	0.27	-1265	2208	2146	2113	2051	2018	2177	2082	80	625	500	1450	5	1	15929362	346	-10.33	0.57	12	0.05	-210.00	3826.00	5520	20230814	-60.69	1982	20240806	9.49	4990	-56.51	20240326	1982	9.49	20240806	5520	-60.69	20230814	1982	9.49	20240806	0.38	N	290520	500	79 억	42486	N	N	N	N
110	20240812	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2170	85	2	4.08	14263380	6633	70.54	2085	2170	2085	2710	1460	2085	2150.37	0.27	-1035	2208	2146	2113	2051	2018	2177	2082	80	625	500	1450	5	1	15929362	346	-10.33	0.57	12	0.04	-210.00	3826.00	5520	20230814	-60.69	1982	20240806	9.49	4990	-56.51	20240326	1982	9.49	20240806	5520	-60.69	20230814	1982	9.49	20240806	0.38	N	290520	500	79 억	42486	N	N	N	N
111	20240812	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2160	75	2	3.60	8314525	3880	41.26	2085	2170	2085	2710	1460	2085	2142.92	0.27	-908	2208	2146	2113	2051	2018	2177	2082	80	625	500	1450	5	1	15929362	344	-10.29	0.56	12	0.02	-210.00	3826.00	5520	20230814	-60.87	1982	20240806	8.98	4990	-56.71	20240326	1982	8.98	20240806	5520	-60.87	20230814	1982	8.98	20240806	0.38	N	290520	500	79 억	42486	N	N	N	N
112	20240812	100956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2155	70	2	3.36	3346715	1580	16.80	2085	2170	2085	2710	1460	2085	2118.17	0.27	-308	2208	2146	2113	2051	2018	2177	2082	80	625	500	1450	5	1	15929362	343	-10.26	0.56	12	0.01	-210.00	3826.00	5520	20230814	-60.96	1982	20240806	8.73	4990	-56.81	20240326	1982	8.73	20240806	5520	-60.96	20230814	1982	8.73	20240806	0.38	N	290520	500	79 억	42486	N	N	N	N
113	20240812	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2100	15	2	0.72	1653190	789	8.39	2085	2170	2085	2710	1460	2085	2095.30	0.27	-92	2208	2146	2113	2051	2018	2177	2082	80	625	500	1450	5	1	15929362	335	-10.00	0.55	12	0.00	-210.00	3826.00	5520	20230814	-61.96	1982	20240806	5.95	4990	-57.92	20240326	1982	5.95	20240806	5520	-61.96	20230814	1982	5.95	20240806	0.38	N	290520	500	79 억	42486	N	N	N	N
114	20240809	160951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2085	5	2	0.24	19872675	9403	214.97	2080	2175	2080	2700	1460	2080	2113.59	0.28	-2754	2143	2111	2068	2036	1993	2117	2042	80	620	500	1450	5	1	15929362	332	-9.93	0.54	12	0.06	-210.00	3826.00	5520	20230814	-62.23	1982	20240806	5.20	4990	-58.22	20240326	1982	5.20	20240806	5520	-62.23	20230814	1982	5.20	20240806	0.38	N	290520	500	79 억	45240	N	N	N	N
115	20240809	151013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2095	15	2	0.72	18712320	8846	202.24	2080	2175	2080	2700	1460	2080	2115.34	0.28	-2550	2143	2111	2068	2036	1993	2117	2042	80	620	500	1450	5	1	15929362	334	-9.98	0.55	12	0.06	-210.00	3826.00	5520	20230814	-62.05	1982	20240806	5.70	4990	-58.02	20240326	1982	5.70	20240806	5520	-62.05	20230814	1982	5.70	20240806	0.38	N	290520	500	79 억	45240	N	N	N	N
116	20240809	141019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2100	20	2	0.96	16110525	7597	173.69	2080	2175	2080	2700	1460	2080	2120.64	0.28	-2351	2143	2111	2068	2036	1993	2117	2042	80	620	500	1450	5	1	15929362	335	-10.00	0.55	12	0.05	-210.00	3826.00	5520	20230814	-61.96	1982	20240806	5.95	4990	-57.92	20240326	1982	5.95	20240806	5520	-61.96	20230814	1982	5.95	20240806	0.38	N	290520	500	79 억	45240	N	N	N	N
117	20240809	131010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2125	45	2	2.16	13650865	6427	146.94	2080	2175	2080	2700	1460	2080	2123.99	0.28	-2152	2143	2111	2068	2036	1993	2117	2042	80	620	500	1450	5	1	15929362	338	-10.12	0.56	12	0.04	-210.00	3826.00	5520	20230814	-61.50	1982	20240806	7.21	4990	-57.41	20240326	1982	7.21	20240806	5520	-61.50	20230814	1982	7.21	20240806	0.38	N	290520	500	79 억	45240	N	N	N	N
118	20240809	121009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2135	55	2	2.64	12269600	5774	132.01	2080	2175	2080	2700	1460	2080	2124.97	0.28	-1568	2143	2111	2068	2036	1993	2117	2042	80	620	500	1450	5	1	15929362	340	-10.17	0.56	12	0.04	-210.00	3826.00	5520	20230814	-61.32	1982	20240806	7.72	4990	-57.21	20240326	1982	7.72	20240806	5520	-61.32	20230814	1982	7.72	20240806	0.38	N	290520	500	79 억	45240	N	N	N	N
119	20240809	111001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2115	35	2	1.68	11964680	5630	128.72	2080	2175	2080	2700	1460	2080	2125.17	0.28	-1488	2143	2111	2068	2036	1993	2117	2042	80	620	500	1450	5	1	15929362	337	-10.07	0.55	12	0.04	-210.00	3826.00	5520	20230814	-61.68	1982	20240806	6.71	4990	-57.62	20240326	1982	6.71	20240806	5520	-61.68	20230814	1982	6.71	20240806	0.38	N	290520	500	79 억	45240	N	N	N	N
120	20240809	101009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2125	45	2	2.16	11027420	5189	118.63	2080	2175	2080	2700	1460	2080	2125.15	0.28	-1058	2143	2111	2068	2036	1993	2117	2042	80	620	500	1450	5	1	15929362	338	-10.12	0.56	12	0.03	-210.00	3826.00	5520	20230814	-61.50	1982	20240806	7.21	4990	-57.41	20240326	1982	7.21	20240806	5520	-61.50	20230814	1982	7.21	20240806	0.38	N	290520	500	79 억	45240	N	N	N	N
121	20240809	091005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2125	45	2	2.16	4985110	2383	54.48	2080	2175	2080	2700	1460	2080	2091.95	0.28	-651	2143	2111	2068	2036	1993	2117	2042	80	620	500	1450	5	1	15929362	338	-10.12	0.56	12	0.01	-210.00	3826.00	5520	20230814	-61.50	1982	20240806	7.21	4990	-57.41	20240326	1982	7.21	20240806	5520	-61.50	20230814	1982	7.21	20240806	0.38	N	290520	500	79 억	45240	N	N	N	N
122	20240808	160946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2080	0	3	0.00	9001655	4368	76.32	2080	2100	2025	2700	1460	2080	2060.77	0.29	-404	2140	2110	2085	2055	2030	2107	2052	80	620	500	1450	5	1	15929362	331	-9.90	0.54	12	0.03	-210.00	3826.00	5520	20230814	-62.32	1982	20240806	4.94	4990	-58.32	20240326	1982	4.94	20240806	5520	-62.32	20230814	1982	4.94	20240806	0.35	N	290520	500	79 억	45644	N	N	N	N
123	20240808	151001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2080	0	3	0.00	8845775	4293	75.01	2080	2100	2025	2700	1460	2080	2060.51	0.29	-395	2140	2110	2085	2055	2030	2107	2052	80	620	500	1450	5	1	15929362	331	-9.90	0.54	12	0.03	-210.00	3826.00	5520	20230814	-62.32	1982	20240806	4.94	4990	-58.32	20240326	1982	4.94	20240806	5520	-62.32	20230814	1982	4.94	20240806	0.35	N	290520	500	79 억	45644	N	N	N	N
124	20240808	141002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2080	0	3	0.00	8758605	4251	74.28	2080	2100	2025	2700	1460	2080	2060.36	0.29	-389	2140	2110	2085	2055	2030	2107	2052	80	620	500	1450	5	1	15929362	331	-9.90	0.54	12	0.03	-210.00	3826.00	5520	20230814	-62.32	1982	20240806	4.94	4990	-58.32	20240326	1982	4.94	20240806	5520	-62.32	20230814	1982	4.94	20240806	0.35	N	290520	500	79 억	45644	N	N	N	N
125	20240808	131000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2070	-10	5	-0.48	7679915	3734	65.25	2080	2080	2025	2700	1460	2080	2056.75	0.29	-352	2140	2110	2085	2055	2030	2107	2052	80	620	500	1450	5	1	15929362	330	-9.86	0.54	12	0.02	-210.00	3826.00	5520	20230814	-62.50	1982	20240806	4.44	4990	-58.52	20240326	1982	4.44	20240806	5520	-62.50	20230814	1982	4.44	20240806	0.35	N	290520	500	79 억	45644	N	N	N	N
126	20240808	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2070	-10	5	-0.48	5904965	2877	50.27	2080	2080	2025	2700	1460	2080	2052.47	0.29	-319	2140	2110	2085	2055	2030	2107	2052	80	620	500	1450	5	1	15929362	330	-9.86	0.54	12	0.02	-210.00	3826.00	5520	20230814	-62.50	1982	20240806	4.44	4990	-58.52	20240326	1982	4.44	20240806	5520	-62.50	20230814	1982	4.44	20240806	0.35	N	290520	500	79 억	45644	N	N	N	N
127	20240808	110958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2080	0	3	0.00	5821785	2837	49.57	2080	2080	2025	2700	1460	2080	2052.09	0.29	-317	2140	2110	2085	2055	2030	2107	2052	80	620	500	1450	5	1	15929362	331	-9.90	0.54	12	0.02	-210.00	3826.00	5520	20230814	-62.32	1982	20240806	4.94	4990	-58.32	20240326	1982	4.94	20240806	5520	-62.32	20230814	1982	4.94	20240806	0.35	N	290520	500	79 억	45644	N	N	N	N
128	20240808	100954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2075	-5	5	-0.24	4736745	2314	40.43	2080	2080	2025	2700	1460	2080	2046.99	0.29	-191	2140	2110	2085	2055	2030	2107	2052	80	620	500	1450	5	1	15929362	331	-9.88	0.54	12	0.01	-210.00	3826.00	5520	20230814	-62.41	1982	20240806	4.69	4990	-58.42	20240326	1982	4.69	20240806	5520	-62.41	20230814	1982	4.69	20240806	0.35	N	290520	500	79 억	45644	N	N	N	N
129	20240808	090950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2060	-20	5	-0.96	489840	236	4.12	2080	2080	2055	2700	1460	2080	2075.59	0.29	-22	2140	2110	2085	2055	2030	2107	2052	80	620	500	1450	5	1	15929362	328	-9.81	0.54	12	0.00	-210.00	3826.00	5520	20230814	-62.68	1982	20240806	3.94	4990	-58.72	20240326	1982	3.94	20240806	5520	-62.68	20230814	1982	3.94	20240806	0.35	N	290520	500	79 억	45644	N	N	N	N
130	20240807	160935	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2080	0	3	0.00	11972755	5718	17.22	2080	2115	2060	2700	1460	2080	2093.87	0.30	-1640	2238	2158	2070	1990	1902	2199	2031	80	620	500	1450	5	1	15929362	331	-9.90	0.54	12	0.04	-210.00	3826.00	5520	20230814	-62.32	1982	20240806	4.94	4990	-58.32	20240326	1982	4.94	20240806	5520	-62.32	20230814	1982	4.94	20240806	0.36	N	290520	500	79 억	47262	N	N	N	N
131	20240807	150949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2090	10	2	0.48	10542915	5032	15.15	2080	2115	2060	2700	1460	2080	2095.17	0.30	-1536	2238	2158	2070	1990	1902	2199	2031	80	620	500	1450	5	1	15929362	333	-9.95	0.55	12	0.03	-210.00	3826.00	5520	20230814	-62.14	1982	20240806	5.45	4990	-58.12	20240326	1982	5.45	20240806	5520	-62.14	20230814	1982	5.45	20240806	0.36	N	290520	500	79 억	47262	N	N	N	N
132	20240807	140954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2110	30	2	1.44	8611995	4111	12.38	2080	2115	2060	2700	1460	2080	2094.87	0.30	-1125	2238	2158	2070	1990	1902	2199	2031	80	620	500	1450	5	1	15929362	336	-10.05	0.55	12	0.03	-210.00	3826.00	5520	20230814	-61.78	1982	20240806	6.46	4990	-57.72	20240326	1982	6.46	20240806	5520	-61.78	20230814	1982	6.46	20240806	0.36	N	290520	500	79 억	47262	N	N	N	N
133	20240807	130949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2110	30	2	1.44	8609885	4110	12.37	2080	2115	2060	2700	1460	2080	2094.86	0.30	-1125	2238	2158	2070	1990	1902	2199	2031	80	620	500	1450	5	1	15929362	336	-10.05	0.55	12	0.03	-210.00	3826.00	5520	20230814	-61.78	1982	20240806	6.46	4990	-57.72	20240326	1982	6.46	20240806	5520	-61.78	20230814	1982	6.46	20240806	0.36	N	290520	500	79 억	47262	N	N	N	N
134	20240807	120950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2110	30	2	1.44	7465675	3566	10.74	2080	2115	2060	2700	1460	2080	2093.57	0.30	-763	2238	2158	2070	1990	1902	2199	2031	80	620	500	1450	5	1	15929362	336	-10.05	0.55	12	0.02	-210.00	3826.00	5520	20230814	-61.78	1982	20240806	6.46	4990	-57.72	20240326	1982	6.46	20240806	5520	-61.78	20230814	1982	6.46	20240806	0.36	N	290520	500	79 억	47262	N	N	N	N
135	20240807	110950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2095	15	2	0.72	4666505	2235	6.73	2080	2115	2060	2700	1460	2080	2087.92	0.30	-568	2238	2158	2070	1990	1902	2199	2031	80	620	500	1450	5	1	15929362	334	-9.98	0.55	12	0.01	-210.00	3826.00	5520	20230814	-62.05	1982	20240806	5.70	4990	-58.02	20240326	1982	5.70	20240806	5520	-62.05	20230814	1982	5.70	20240806	0.36	N	290520	500	79 억	47262	N	N	N	N
136	20240807	100942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2105	25	2	1.20	2706500	1296	3.90	2080	2115	2060	2700	1460	2080	2088.35	0.30	-330	2238	2158	2070	1990	1902	2199	2031	80	620	500	1450	5	1	15929362	335	-10.02	0.55	12	0.01	-210.00	3826.00	5520	20230814	-61.87	1982	20240806	6.21	4990	-57.82	20240326	1982	6.21	20240806	5520	-61.87	20230814	1982	6.21	20240806	0.36	N	290520	500	79 억	47262	N	N	N	N
137	20240807	091011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2100	20	2	0.96	1441170	691	2.08	2080	2100	2080	2700	1460	2080	2085.63	0.30	-237	2238	2158	2070	1990	1902	2199	2031	80	620	500	1450	5	1	15929362	335	-10.00	0.55	12	0.00	-210.00	3826.00	5520	20230814	-61.96	1982	20240806	5.95	4990	-57.92	20240326	1982	5.95	20240806	5520	-61.96	20230814	1982	5.95	20240806	0.36	N	290520	500	79 억	47262	N	N	N	N
138	20240806	160931	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2080	30	2	1.46	68511493	32918	101.70	1982	2150	1982	2665	1435	2050	2081.28	0.32	-3902	2590	2320	2180	1910	1770	2250	1840	80	615	500	1430	5	1	15929362	331	-9.90	0.54	12	0.21	-210.00	3826.00	5520	20230814	-62.32	1982	20240806	4.94	4990	-58.32	20240326	1982	4.94	20240806	5520	-62.32	20230814	1982	4.94	20240806	0.37	N	290520	500	79 억	51106	N	N	N	N
139	20240806	150945	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2100	50	2	2.44	66528158	31965	98.75	1982	2150	1982	2665	1435	2050	2081.28	0.32	-3607	2590	2320	2180	1910	1770	2250	1840	80	615	500	1430	5	1	15929362	335	-10.00	0.55	12	0.20	-210.00	3826.00	5520	20230814	-61.96	1982	20240806	5.95	4990	-57.92	20240326	1982	5.95	20240806	5520	-61.96	20230814	1982	5.95	20240806	0.37	N	290520	500	79 억	51106	N	N	N	N
140	20240806	140939	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2100	50	2	2.44	61313398	29469	91.04	1982	2150	1982	2665	1435	2050	2080.61	0.32	-3467	2590	2320	2180	1910	1770	2250	1840	80	615	500	1430	5	1	15929362	335	-10.00	0.55	12	0.18	-210.00	3826.00	5520	20230814	-61.96	1982	20240806	5.95	4990	-57.92	20240326	1982	5.95	20240806	5520	-61.96	20230814	1982	5.95	20240806	0.37	N	290520	500	79 억	51106	N	N	N	N
141	20240806	130945	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2115	65	2	3.17	58086328	27946	86.34	1982	2150	1982	2665	1435	2050	2078.52	0.32	-2888	2590	2320	2180	1910	1770	2250	1840	80	615	500	1430	5	1	15929362	337	-10.07	0.55	12	0.18	-210.00	3826.00	5520	20230814	-61.68	1982	20240806	6.71	4990	-57.62	20240326	1982	6.71	20240806	5520	-61.68	20230814	1982	6.71	20240806	0.37	N	290520	500	79 억	51106	N	N	N	N
142	20240806	120946	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2105	55	2	2.68	39617348	19162	59.20	1982	2150	1982	2665	1435	2050	2067.50	0.32	-2807	2590	2320	2180	1910	1770	2250	1840	80	615	500	1430	5	1	15929362	335	-10.02	0.55	12	0.12	-210.00	3826.00	5520	20230814	-61.87	1982	20240806	6.21	4990	-57.82	20240326	1982	6.21	20240806	5520	-61.87	20230814	1982	6.21	20240806	0.37	N	290520	500	79 억	51106	N	N	N	N
143	20240806	110933	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2100	50	2	2.44	32361138	15717	48.56	1982	2150	1982	2665	1435	2050	2058.99	0.32	-2763	2590	2320	2180	1910	1770	2250	1840	80	615	500	1430	5	1	15929362	335	-10.00	0.55	12	0.10	-210.00	3826.00	5520	20230814	-61.96	1982	20240806	5.95	4990	-57.92	20240326	1982	5.95	20240806	5520	-61.96	20230814	1982	5.95	20240806	0.37	N	290520	500	79 억	51106	N	N	N	N
144	20240806	100933	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2105	55	2	2.68	23492758	11471	35.44	1982	2145	1982	2665	1435	2050	2048.01	0.32	-1437	2590	2320	2180	1910	1770	2250	1840	80	615	500	1430	5	1	15929362	335	-10.02	0.55	12	0.07	-210.00	3826.00	5520	20230814	-61.87	1982	20240806	6.21	4990	-57.82	20240326	1982	6.21	20240806	5520	-61.87	20230814	1982	6.21	20240806	0.37	N	290520	500	79 억	51106	N	N	N	N
145	20240806	090940	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2070	20	2	0.98	12850508	6384	19.72	1982	2100	1982	2665	1435	2050	2012.92	0.32	-1666	2590	2320	2180	1910	1770	2250	1840	80	615	500	1430	5	1	15929362	330	-9.86	0.54	12	0.04	-210.00	3826.00	5520	20230814	-62.50	1982	20240806	4.44	4990	-58.52	20240326	1982	4.44	20240806	5520	-62.50	20230814	1982	4.44	20240806	0.37	N	290520	500	79 억	51106	N	N	N	N
146	20240805	160920	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2050	-405	5	-16.50	72284360	32364	391.72	2450	2450	2040	3190	1720	2455	2235.43	0.36	-5580	2541	2497	2446	2402	2351	2472	2377	80	735	500	1710	5	1	15929362	327	-9.76	0.54	12	0.20	-210.00	3826.00	5520	20230814	-62.86	2040	20240805	0.49	4990	-58.92	20240326	2040	0.49	20240805	5520	-62.86	20230814	2040	0.49	20240805	0.39	N	290520	500	79 억	56678	N	N	N	N
147	20240805	150936	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2050	-405	5	-16.50	69297025	30907	374.09	2450	2450	2040	3190	1720	2455	2242.11	0.36	-5554	2541	2497	2446	2402	2351	2472	2377	80	735	500	1710	5	1	15929362	327	-9.76	0.54	12	0.19	-210.00	3826.00	5520	20230814	-62.86	2040	20240805	0.49	4990	-58.92	20240326	2040	0.49	20240805	5520	-62.86	20230814	2040	0.49	20240805	0.39	N	290520	500	79 억	56678	N	N	N	N
148	20240805	140937	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2210	-245	5	-9.98	47434410	20439	247.39	2450	2450	2210	3190	1720	2455	2320.78	0.36	-5909	2541	2497	2446	2402	2351	2472	2377	80	735	500	1710	5	1	15929362	352	-10.52	0.58	12	0.13	-210.00	3826.00	5520	20230814	-59.96	2210	20240805	0.00	4990	-55.71	20240326	2210	0.00	20240805	5520	-59.96	20230814	2210	0.00	20240805	0.39	N	290520	500	79 억	56678	N	N	N	N
149	20240805	130936	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2265	-190	5	-7.74	40131365	17169	207.81	2450	2450	2265	3190	1720	2455	2337.43	0.36	-5102	2541	2497	2446	2402	2351	2472	2377	80	735	500	1710	5	1	15929362	361	-10.79	0.59	12	0.11	-210.00	3826.00	5520	20230814	-58.97	2265	20240805	0.00	4990	-54.61	20240326	2265	0.00	20240805	5520	-58.97	20230814	2265	0.00	20240805	0.39	N	290520	500	79 억	56678	N	N	N	N
150	20240805	120930	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2290	-165	5	-6.72	31211770	13238	160.23	2450	2450	2290	3190	1720	2455	2357.74	0.36	-4892	2541	2497	2446	2402	2351	2472	2377	80	735	500	1710	5	1	15929362	365	-10.90	0.60	12	0.08	-210.00	3826.00	5520	20230814	-58.51	2290	20240805	0.00	4990	-54.11	20240326	2290	0.00	20240805	5520	-58.51	20230814	2290	0.00	20240805	0.39	N	290520	500	79 억	56678	N	N	N	N
151	20240805	110930	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2340	-115	5	-4.68	22126605	9287	112.41	2450	2450	2320	3190	1720	2455	2382.54	0.36	-2613	2541	2497	2446	2402	2351	2472	2377	80	735	500	1710	5	1	15929362	373	-11.14	0.61	12	0.06	-210.00	3826.00	5520	20230814	-57.61	2320	20240805	0.86	4990	-53.11	20240326	2320	0.86	20240805	5520	-57.61	20230814	2320	0.86	20240805	0.39	N	290520	500	79 억	56678	N	N	N	N
152	20240805	100927	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2390	-65	5	-2.65	14931500	6224	75.33	2450	2450	2380	3190	1720	2455	2399.02	0.36	-1594	2541	2497	2446	2402	2351	2472	2377	80	735	500	1710	5	1	15929362	381	-11.38	0.62	12	0.04	-210.00	3826.00	5520	20230814	-56.70	2380	20240805	0.42	4990	-52.10	20240326	2380	0.42	20240805	5520	-56.70	20230814	2380	0.42	20240805	0.39	N	290520	500	79 억	56678	N	N	N	N
153	20240805	090921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2415	-40	5	-1.63	1122460	460	5.57	2450	2450	2410	3190	1720	2455	2440.13	0.36	4	2541	2497	2446	2402	2351	2472	2377	80	735	500	1710	5	1	15929362	385	-11.50	0.63	12	0.00	-210.00	3826.00	5520	20230814	-56.25	2395	20240802	0.84	4990	-51.60	20240326	2395	0.84	20240802	5520	-56.25	20230814	2395	0.84	20240802	0.39	N	290520	500	79 억	56678	N	N	N	N
154	20240802	160914	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2455	-35	5	-1.41	20290845	8253	93.52	2480	2490	2395	3235	1745	2490	2458.61	0.37	-1579	2636	2562	2491	2417	2346	2527	2382	80	745	500	1740	5	1	15929362	391	-11.69	0.64	12	0.05	-210.00	3826.00	5520	20230814	-55.53	2395	20240802	2.51	4990	-50.80	20240326	2395	2.51	20240802	5520	-55.53	20230814	2395	2.51	20240802	0.39	N	290520	500	79 억	58176	N	N	N	N
155	20240802	150913	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2465	-25	5	-1.00	18038825	7336	83.13	2480	2490	2395	3235	1745	2490	2458.95	0.37	-1525	2636	2562	2491	2417	2346	2527	2382	80	745	500	1740	5	1	15929362	393	-11.74	0.64	12	0.05	-210.00	3826.00	5520	20230814	-55.34	2395	20240802	2.92	4990	-50.60	20240326	2395	2.92	20240802	5520	-55.34	20230814	2395	2.92	20240802	0.39	N	290520	500	79 억	58176	N	N	N	N
156	20240802	140917	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2460	-30	5	-1.20	17267820	7023	79.58	2480	2490	2395	3235	1745	2490	2458.75	0.37	-1315	2636	2562	2491	2417	2346	2527	2382	80	745	500	1740	5	1	15929362	392	-11.71	0.64	12	0.04	-210.00	3826.00	5520	20230814	-55.43	2395	20240802	2.71	4990	-50.70	20240326	2395	2.71	20240802	5520	-55.43	20230814	2395	2.71	20240802	0.39	N	290520	500	79 억	58176	N	N	N	N
157	20240802	130914	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2460	-30	5	-1.20	14543845	5916	67.04	2480	2490	2395	3235	1745	2490	2458.39	0.37	-1314	2636	2562	2491	2417	2346	2527	2382	80	745	500	1740	5	1	15929362	392	-11.71	0.64	12	0.04	-210.00	3826.00	5520	20230814	-55.43	2395	20240802	2.71	4990	-50.70	20240326	2395	2.71	20240802	5520	-55.43	20230814	2395	2.71	20240802	0.39	N	290520	500	79 억	58176	N	N	N	N
158	20240802	120914	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2460	-30	5	-1.20	12682860	5158	58.45	2480	2490	2395	3235	1745	2490	2458.87	0.37	-710	2636	2562	2491	2417	2346	2527	2382	80	745	500	1740	5	1	15929362	392	-11.71	0.64	12	0.03	-210.00	3826.00	5520	20230814	-55.43	2395	20240802	2.71	4990	-50.70	20240326	2395	2.71	20240802	5520	-55.43	20230814	2395	2.71	20240802	0.39	N	290520	500	79 억	58176	N	N	N	N
159	20240802	110915	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2460	-30	5	-1.20	12060705	4905	55.58	2480	2490	2395	3235	1745	2490	2458.86	0.37	-736	2636	2562	2491	2417	2346	2527	2382	80	745	500	1740	5	1	15929362	392	-11.71	0.64	12	0.03	-210.00	3826.00	5520	20230814	-55.43	2395	20240802	2.71	4990	-50.70	20240326	2395	2.71	20240802	5520	-55.43	20230814	2395	2.71	20240802	0.39	N	290520	500	79 억	58176	N	N	N	N
160	20240802	100910	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2465	-25	5	-1.00	7157945	2911	32.99	2480	2490	2395	3235	1745	2490	2458.93	0.37	-203	2636	2562	2491	2417	2346	2527	2382	80	745	500	1740	5	1	15929362	393	-11.74	0.64	12	0.02	-210.00	3826.00	5520	20230814	-55.34	2395	20240802	2.92	4990	-50.60	20240326	2395	2.92	20240802	5520	-55.34	20230814	2395	2.92	20240802	0.39	N	290520	500	79 억	58176	N	N	N	N
161	20240802	090917	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2465	-25	5	-1.00	4440370	1808	20.49	2480	2490	2395	3235	1745	2490	2455.96	0.37	-30	2636	2562	2491	2417	2346	2527	2382	80	745	500	1740	5	1	15929362	393	-11.74	0.64	12	0.01	-210.00	3826.00	5520	20230814	-55.34	2395	20240802	2.92	4990	-50.60	20240326	2395	2.92	20240802	5520	-55.34	20230814	2395	2.92	20240802	0.39	N	290520	500	79 억	58176	N	N	N	N
162	20240801	160911	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2490	45	2	1.84	21923220	8820	109.10	2565	2565	2420	3175	1715	2445	2485.63	0.37	-1559	2518	2481	2453	2416	2388	2467	2402	80	730	500	1710	5	1	15929362	397	-11.86	0.65	12	0.06	-210.00	3826.00	5520	20230814	-54.89	2420	20240801	2.89	4990	-50.10	20240326	2420	2.89	20240801	5520	-54.89	20230814	2420	2.89	20240801	0.39	N	290520	500	79 억	59709	N	N	N	N
163	20240801	150932	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2495	50	2	2.04	19397475	7806	96.56	2565	2565	2420	3175	1715	2445	2484.94	0.37	-720	2518	2481	2453	2416	2388	2467	2402	80	730	500	1710	5	1	15929362	397	-11.88	0.65	12	0.05	-210.00	3826.00	5520	20230814	-54.80	2420	20240801	3.10	4990	-50.00	20240326	2420	3.10	20240801	5520	-54.80	20230814	2420	3.10	20240801	0.39	N	290520	500	79 억	59709	N	N	N	N
164	20240801	140922	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2505	60	2	2.45	16428665	6620	81.89	2565	2565	2420	3175	1715	2445	2481.67	0.37	-28	2518	2481	2453	2416	2388	2467	2402	80	730	500	1710	5	1	15929362	399	-11.93	0.65	12	0.04	-210.00	3826.00	5520	20230814	-54.62	2420	20240801	3.51	4990	-49.80	20240326	2420	3.51	20240801	5520	-54.62	20230814	2420	3.51	20240801	0.39	N	290520	500	79 억	59709	N	N	N	N
165	20240801	130914	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2500	55	2	2.25	14567375	5876	72.69	2565	2565	2420	3175	1715	2445	2479.13	0.37	188	2518	2481	2453	2416	2388	2467	2402	80	730	500	1710	5	1	15929362	398	-11.90	0.65	12	0.04	-210.00	3826.00	5520	20230814	-54.71	2420	20240801	3.31	4990	-49.90	20240326	2420	3.31	20240801	5520	-54.71	20230814	2420	3.31	20240801	0.39	N	290520	500	79 억	59709	N	N	N	N
166	20240801	120918	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2505	60	2	2.45	14482370	5842	72.27	2565	2565	2420	3175	1715	2445	2479.01	0.37	188	2518	2481	2453	2416	2388	2467	2402	80	730	500	1710	5	1	15929362	399	-11.93	0.65	12	0.04	-210.00	3826.00	5520	20230814	-54.62	2420	20240801	3.51	4990	-49.80	20240326	2420	3.51	20240801	5520	-54.62	20230814	2420	3.51	20240801	0.39	N	290520	500	79 억	59709	N	N	N	N
167	20240801	110919	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2495	50	2	2.04	12208900	4931	61.00	2565	2565	2420	3175	1715	2445	2475.95	0.37	746	2518	2481	2453	2416	2388	2467	2402	80	730	500	1710	5	1	15929362	397	-11.88	0.65	12	0.03	-210.00	3826.00	5520	20230814	-54.80	2420	20240801	3.10	4990	-50.00	20240326	2420	3.10	20240801	5520	-54.80	20230814	2420	3.10	20240801	0.39	N	290520	500	79 억	59709	N	N	N	N
168	20240801	100914	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2490	45	2	1.84	11634460	4701	58.15	2565	2565	2420	3175	1715	2445	2474.89	0.37	873	2518	2481	2453	2416	2388	2467	2402	80	730	500	1710	5	1	15929362	397	-11.86	0.65	12	0.03	-210.00	3826.00	5520	20230814	-54.89	2420	20240801	2.89	4990	-50.10	20240326	2420	2.89	20240801	5520	-54.89	20230814	2420	2.89	20240801	0.39	N	290520	500	79 억	59709	N	N	N	N
169	20240801	090905	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	2475	30	2	1.23	8695460	3507	43.38	2565	2565	2420	3175	1715	2445	2479.46	0.37	1051	2518	2481	2453	2416	2388	2467	2402	80	730	500	1710	5	1	15929362	394	-11.79	0.65	12	0.02	-210.00	3826.00	5520	20230814	-55.16	2420	20240801	2.27	4990	-50.40	20240326	2420	2.27	20240801	5520	-55.16	20230814	2420	2.27	20240801	0.39	N	290520	500	79 억	59709	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History