KissMeData/412350/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

72 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	marketWarningCode	shortOverheated
2	20240830	161231	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5800	150	2	2.65	251025240	43513	69.93	5730	5860	5650	7340	3960	5650	5768.97	2.23	3889	5890	5770	5630	5510	5370	5830	5570	44	1690	500	3950	10	1	8726972	506	-276.19	1.38	12	0.50	-21.00	4211.00	18990	20230906	-69.46	4600	20240805	26.09	13610	-57.38	20240507	4600	26.09	20240805	18990	-69.46	20230906	4600	26.09	20240805	2.14	N	412350	500	43 억	194814	N	N	N	00	N
3	20240830	151247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5850	200	2	3.54	238247900	41314	66.40	5730	5860	5650	7340	3960	5650	5766.76	2.23	3213	5890	5770	5630	5510	5370	5830	5570	44	1690	500	3950	10	1	8726972	511	-278.57	1.39	12	0.47	-21.00	4211.00	18990	20230906	-69.19	4600	20240805	27.17	13610	-57.02	20240507	4600	27.17	20240805	18990	-69.19	20230906	4600	27.17	20240805	2.14	N	412350	500	43 억	194814	N	N	N	00	N
4	20240830	141244	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	160	2	2.83	184835120	32127	51.63	5730	5850	5650	7340	3960	5650	5753.26	2.23	-2675	5890	5770	5630	5510	5370	5830	5570	44	1690	500	3950	10	1	8726972	507	-276.67	1.38	12	0.37	-21.00	4211.00	18990	20230906	-69.40	4600	20240805	26.30	13610	-57.31	20240507	4600	26.30	20240805	18990	-69.40	20230906	4600	26.30	20240805	2.14	N	412350	500	43 억	194814	N	N	N	00	N
5	20240830	131237	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	160	2	2.83	154248680	26868	43.18	5730	5820	5650	7340	3960	5650	5740.98	2.23	-2133	5890	5770	5630	5510	5370	5830	5570	44	1690	500	3950	10	1	8726972	507	-276.67	1.38	12	0.31	-21.00	4211.00	18990	20230906	-69.40	4600	20240805	26.30	13610	-57.31	20240507	4600	26.30	20240805	18990	-69.40	20230906	4600	26.30	20240805	2.14	N	412350	500	43 억	194814	N	N	N	00	N
6	20240830	121242	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	50	2	0.88	132186050	23031	37.01	5730	5820	5650	7340	3960	5650	5739.48	2.23	-1807	5890	5770	5630	5510	5370	5830	5570	44	1690	500	3950	10	1	8726972	497	-271.43	1.35	12	0.26	-21.00	4211.00	18990	20230906	-69.98	4600	20240805	23.91	13610	-58.12	20240507	4600	23.91	20240805	18990	-69.98	20230906	4600	23.91	20240805	2.14	N	412350	500	43 억	194814	N	N	N	00	N
7	20240830	111255	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5770	120	2	2.12	97529130	16989	27.30	5730	5820	5650	7340	3960	5650	5740.72	2.23	-1100	5890	5770	5630	5510	5370	5830	5570	44	1690	500	3950	10	1	8726972	504	-274.76	1.37	12	0.19	-21.00	4211.00	18990	20230906	-69.62	4600	20240805	25.43	13610	-57.60	20240507	4600	25.43	20240805	18990	-69.62	20230906	4600	25.43	20240805	2.14	N	412350	500	43 억	194814	N	N	N	00	N
8	20240830	101248	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	130	2	2.30	77562140	13534	21.75	5730	5810	5650	7340	3960	5650	5730.91	2.23	-392	5890	5770	5630	5510	5370	5830	5570	44	1690	500	3950	10	1	8726972	504	-275.24	1.37	12	0.16	-21.00	4211.00	18990	20230906	-69.56	4600	20240805	25.65	13610	-57.53	20240507	4600	25.65	20240805	18990	-69.56	20230906	4600	25.65	20240805	2.14	N	412350	500	43 억	194814	N	N	N	00	N
9	20240830	091253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	70	2	1.24	17427190	3062	4.92	5730	5730	5650	7340	3960	5650	5691.44	2.23	1052	5890	5770	5630	5510	5370	5830	5570	44	1690	500	3950	10	1	8726972	499	-272.38	1.36	12	0.04	-21.00	4211.00	18990	20230906	-69.88	4600	20240805	24.35	13610	-57.97	20240507	4600	24.35	20240805	18990	-69.88	20230906	4600	24.35	20240805	2.14	N	412350	500	43 억	194814	N	N	N	00	N
10	20240829	161252	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5650	-100	5	-1.74	348387190	62014	106.46	5600	5750	5490	7470	4030	5750	5617.56	2.18	3904	5990	5870	5760	5640	5530	5815	5585	44	1720	500	4020	10	1	8726972	493	-269.05	1.34	12	0.71	-21.00	4211.00	18990	20230906	-70.25	4600	20240805	22.83	13610	-58.49	20240507	4600	22.83	20240805	18990	-70.25	20230906	4600	22.83	20240805	2.15	N	412350	500	43 억	190464	N	N	N	00	N
11	20240829	151305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	-50	5	-0.87	345341830	61475	105.54	5600	5750	5490	7470	4030	5750	5617.27	2.18	4284	5990	5870	5760	5640	5530	5815	5585	44	1720	500	4020	10	1	8726972	497	-271.43	1.35	12	0.70	-21.00	4211.00	18990	20230906	-69.98	4600	20240805	23.91	13610	-58.12	20240507	4600	23.91	20240805	18990	-69.98	20230906	4600	23.91	20240805	2.15	N	412350	500	43 억	190464	N	N	N	00	N
12	20240829	141305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5710	-40	5	-0.70	304580220	54289	93.20	5600	5750	5490	7470	4030	5750	5609.96	2.18	1276	5990	5870	5760	5640	5530	5815	5585	44	1720	500	4020	10	1	8726972	498	-271.90	1.36	12	0.62	-21.00	4211.00	18990	20230906	-69.93	4600	20240805	24.13	13610	-58.05	20240507	4600	24.13	20240805	18990	-69.93	20230906	4600	24.13	20240805	2.15	N	412350	500	43 억	190464	N	N	N	00	N
13	20240829	131305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5630	-120	5	-2.09	244454410	43728	75.07	5600	5720	5490	7470	4030	5750	5589.79	2.18	-1992	5990	5870	5760	5640	5530	5815	5585	44	1720	500	4020	10	1	8726972	491	-268.10	1.34	12	0.50	-21.00	4211.00	18990	20230906	-70.35	4600	20240805	22.39	13610	-58.63	20240507	4600	22.39	20240805	18990	-70.35	20230906	4600	22.39	20240805	2.15	N	412350	500	43 억	190464	N	N	N	00	N
14	20240829	121305	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	-50	5	-0.87	209649470	37561	64.48	5600	5720	5490	7470	4030	5750	5580.90	2.18	-2589	5990	5870	5760	5640	5530	5815	5585	44	1720	500	4020	10	1	8726972	497	-271.43	1.35	12	0.43	-21.00	4211.00	18990	20230906	-69.98	4600	20240805	23.91	13610	-58.12	20240507	4600	23.91	20240805	18990	-69.98	20230906	4600	23.91	20240805	2.15	N	412350	500	43 억	190464	N	N	N	00	N
15	20240829	111304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5690	-60	5	-1.04	190088910	34109	58.56	5600	5700	5490	7470	4030	5750	5572.20	2.18	-1844	5990	5870	5760	5640	5530	5815	5585	44	1720	500	4020	10	1	8726972	497	-270.95	1.35	12	0.39	-21.00	4211.00	18990	20230906	-70.04	4600	20240805	23.70	13610	-58.19	20240507	4600	23.70	20240805	18990	-70.04	20230906	4600	23.70	20240805	2.15	N	412350	500	43 억	190464	N	N	N	00	N
16	20240829	101254	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5630	-120	5	-2.09	116973200	21072	36.18	5600	5650	5490	7470	4030	5750	5549.69	2.18	-1263	5990	5870	5760	5640	5530	5815	5585	44	1720	500	4020	10	1	8726972	491	-268.10	1.34	12	0.24	-21.00	4211.00	18990	20230906	-70.35	4600	20240805	22.39	13610	-58.63	20240507	4600	22.39	20240805	18990	-70.35	20230906	4600	22.39	20240805	2.15	N	412350	500	43 억	190464	N	N	N	00	N
17	20240829	091304	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5550	-200	5	-3.48	29894370	5369	9.22	5600	5610	5520	7470	4030	5750	5562.73	2.18	381	5990	5870	5760	5640	5530	5815	5585	44	1720	500	4020	10	1	8726972	484	-264.29	1.32	12	0.06	-21.00	4211.00	18990	20230906	-70.77	4600	20240805	20.65	13610	-59.22	20240507	4600	20.65	20240805	18990	-70.77	20230906	4600	20.65	20240805	2.15	N	412350	500	43 억	190464	N	N	N	00	N
18	20240828	161220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5750	-50	5	-0.86	330773610	57617	142.56	5880	5880	5650	7540	4060	5800	5740.79	2.15	3203	6113	5956	5803	5646	5493	5880	5570	44	1740	500	4060	10	1	8726972	502	-273.81	1.37	12	0.66	-21.00	4211.00	18990	20230906	-69.72	4600	20240805	25.00	13610	-57.75	20240507	4600	25.00	20240805	18990	-69.72	20230906	4600	25.00	20240805	2.14	N	412350	500	43 억	187533	N	N	N	00	N
19	20240828	151230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5750	-50	5	-0.86	318580310	55497	137.32	5880	5880	5650	7540	4060	5800	5740.50	2.15	2532	6113	5956	5803	5646	5493	5880	5570	44	1740	500	4060	10	1	8726972	502	-273.81	1.37	12	0.64	-21.00	4211.00	18990	20230906	-69.72	4600	20240805	25.00	13610	-57.75	20240507	4600	25.00	20240805	18990	-69.72	20230906	4600	25.00	20240805	2.14	N	412350	500	43 억	187533	N	N	N	00	N
20	20240828	141230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5730	-70	5	-1.21	259214500	45186	111.81	5880	5880	5650	7540	4060	5800	5736.61	2.15	-1706	6113	5956	5803	5646	5493	5880	5570	44	1740	500	4060	10	1	8726972	500	-272.86	1.36	12	0.52	-21.00	4211.00	18990	20230906	-69.83	4600	20240805	24.57	13610	-57.90	20240507	4600	24.57	20240805	18990	-69.83	20230906	4600	24.57	20240805	2.14	N	412350	500	43 억	187533	N	N	N	00	N
21	20240828	131229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5650	-150	5	-2.59	194087980	33857	83.77	5880	5880	5650	7540	4060	5800	5732.58	2.15	-6952	6113	5956	5803	5646	5493	5880	5570	44	1740	500	4060	10	1	8726972	493	-269.05	1.34	12	0.39	-21.00	4211.00	18990	20230906	-70.25	4600	20240805	22.83	13610	-58.49	20240507	4600	22.83	20240805	18990	-70.25	20230906	4600	22.83	20240805	2.14	N	412350	500	43 억	187533	N	N	N	00	N
22	20240828	121226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5650	-150	5	-2.59	181941490	31716	78.48	5880	5880	5650	7540	4060	5800	5736.58	2.15	-6994	6113	5956	5803	5646	5493	5880	5570	44	1740	500	4060	10	1	8726972	493	-269.05	1.34	12	0.36	-21.00	4211.00	18990	20230906	-70.25	4600	20240805	22.83	13610	-58.49	20240507	4600	22.83	20240805	18990	-70.25	20230906	4600	22.83	20240805	2.14	N	412350	500	43 억	187533	N	N	N	00	N
23	20240828	111225	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	-80	5	-1.38	105765560	18327	45.35	5880	5880	5700	7540	4060	5800	5771.02	2.15	-749	6113	5956	5803	5646	5493	5880	5570	44	1740	500	4060	10	1	8726972	499	-272.38	1.36	12	0.21	-21.00	4211.00	18990	20230906	-69.88	4600	20240805	24.35	13610	-57.97	20240507	4600	24.35	20240805	18990	-69.88	20230906	4600	24.35	20240805	2.14	N	412350	500	43 억	187533	N	N	N	00	N
24	20240828	101253	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	10	2	0.17	68663570	11869	29.37	5880	5880	5710	7540	4060	5800	5785.12	2.15	914	6113	5956	5803	5646	5493	5880	5570	44	1740	500	4060	10	1	8726972	507	-276.67	1.38	12	0.14	-21.00	4211.00	18990	20230906	-69.40	4600	20240805	26.30	13610	-57.31	20240507	4600	26.30	20240805	18990	-69.40	20230906	4600	26.30	20240805	2.14	N	412350	500	43 억	187533	N	N	N	00	N
25	20240828	091247	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5760	-40	5	-0.69	10686130	1839	4.55	5880	5880	5760	7540	4060	5800	5810.84	2.15	-345	6113	5956	5803	5646	5493	5880	5570	44	1740	500	4060	10	1	8726972	503	-274.29	1.37	12	0.02	-21.00	4211.00	18990	20230906	-69.67	4600	20240805	25.22	13610	-57.68	20240507	4600	25.22	20240805	18990	-69.67	20230906	4600	25.22	20240805	2.14	N	412350	500	43 억	187533	N	N	N	00	N
26	20240827	161217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5800	-80	5	-1.36	233271960	40369	75.46	5860	5960	5650	7640	4120	5880	5778.44	2.12	301	6360	6120	5940	5700	5520	6030	5610	44	1760	500	4110	10	1	8726972	506	-276.19	1.38	12	0.46	-21.00	4211.00	18990	20230906	-69.46	4600	20240805	26.09	13610	-57.38	20240507	4600	26.09	20240805	18990	-69.46	20230906	4600	26.09	20240805	2.14	N	412350	500	43 억	185291	N	N	N	00	N
27	20240827	151226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5840	-40	5	-0.68	225835240	39093	73.07	5860	5960	5650	7640	4120	5880	5776.87	2.12	102	6360	6120	5940	5700	5520	6030	5610	44	1760	500	4110	10	1	8726972	510	-278.10	1.39	12	0.45	-21.00	4211.00	18990	20230906	-69.25	4600	20240805	26.96	13610	-57.09	20240507	4600	26.96	20240805	18990	-69.25	20230906	4600	26.96	20240805	2.14	N	412350	500	43 억	185291	N	N	N	00	N
28	20240827	141232	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	-70	5	-1.19	208757820	36158	67.59	5860	5960	5650	7640	4120	5880	5773.49	2.12	-284	6360	6120	5940	5700	5520	6030	5610	44	1760	500	4110	10	1	8726972	507	-276.67	1.38	12	0.41	-21.00	4211.00	18990	20230906	-69.40	4600	20240805	26.30	13610	-57.31	20240507	4600	26.30	20240805	18990	-69.40	20230906	4600	26.30	20240805	2.14	N	412350	500	43 억	185291	N	N	N	00	N
29	20240827	131234	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	-100	5	-1.70	201811600	34959	65.34	5860	5960	5650	7640	4120	5880	5772.81	2.12	-268	6360	6120	5940	5700	5520	6030	5610	44	1760	500	4110	10	1	8726972	504	-275.24	1.37	12	0.40	-21.00	4211.00	18990	20230906	-69.56	4600	20240805	25.65	13610	-57.53	20240507	4600	25.65	20240805	18990	-69.56	20230906	4600	25.65	20240805	2.14	N	412350	500	43 억	185291	N	N	N	00	N
30	20240827	121235	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	-70	5	-1.19	182489420	31624	59.11	5860	5960	5650	7640	4120	5880	5770.60	2.12	-540	6360	6120	5940	5700	5520	6030	5610	44	1760	500	4110	10	1	8726972	507	-276.67	1.38	12	0.36	-21.00	4211.00	18990	20230906	-69.40	4600	20240805	26.30	13610	-57.31	20240507	4600	26.30	20240805	18990	-69.40	20230906	4600	26.30	20240805	2.14	N	412350	500	43 억	185291	N	N	N	00	N
31	20240827	111233	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5850	-30	5	-0.51	169420620	29383	54.92	5860	5960	5650	7640	4120	5880	5765.94	2.12	90	6360	6120	5940	5700	5520	6030	5610	44	1760	500	4110	10	1	8726972	511	-278.57	1.39	12	0.34	-21.00	4211.00	18990	20230906	-69.19	4600	20240805	27.17	13610	-57.02	20240507	4600	27.17	20240805	18990	-69.19	20230906	4600	27.17	20240805	2.14	N	412350	500	43 억	185291	N	N	N	00	N
32	20240827	101229	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5800	-80	5	-1.36	129595210	22561	42.17	5860	5860	5650	7640	4120	5880	5744.21	2.12	2745	6360	6120	5940	5700	5520	6030	5610	44	1760	500	4110	10	1	8726972	506	-276.19	1.38	12	0.26	-21.00	4211.00	18990	20230906	-69.46	4600	20240805	26.09	13610	-57.38	20240507	4600	26.09	20240805	18990	-69.46	20230906	4600	26.09	20240805	2.14	N	412350	500	43 억	185291	N	N	N	00	N
33	20240827	091230	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5770	-110	5	-1.87	52046980	9075	16.96	5860	5860	5650	7640	4120	5880	5735.20	2.12	1862	6360	6120	5940	5700	5520	6030	5610	44	1760	500	4110	10	1	8726972	504	-274.76	1.37	12	0.10	-21.00	4211.00	18990	20230906	-69.62	4600	20240805	25.43	13610	-57.60	20240507	4600	25.43	20240805	18990	-69.62	20230906	4600	25.43	20240805	2.14	N	412350	500	43 억	185291	N	N	N	00	N
34	20240826	161211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5880	-120	5	-2.00	314615560	53236	109.86	6020	6180	5760	7800	4200	6000	5910.01	2.34	-18820	6153	6076	6013	5936	5873	6115	5975	44	1800	500	4200	10	1	8726972	513	-280.00	1.40	12	0.61	-21.00	4211.00	18990	20230906	-69.04	4600	20240805	27.83	13610	-56.80	20240507	4600	27.83	20240805	18990	-69.04	20230906	4600	27.83	20240805	2.17	N	412350	500	43 억	204096	N	N	N	00	N
35	20240826	151222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5850	-150	5	-2.50	307270130	51984	107.27	6020	6180	5760	7800	4200	6000	5910.86	2.34	-18349	6153	6076	6013	5936	5873	6115	5975	44	1800	500	4200	10	1	8726972	511	-278.57	1.39	12	0.60	-21.00	4211.00	18990	20230906	-69.19	4600	20240805	27.17	13610	-57.02	20240507	4600	27.17	20240805	18990	-69.19	20230906	4600	27.17	20240805	2.17	N	412350	500	43 억	204096	N	N	N	00	N
36	20240826	141226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5820	-180	5	-3.00	293544260	49630	102.42	6020	6180	5760	7800	4200	6000	5914.65	2.34	-17609	6153	6076	6013	5936	5873	6115	5975	44	1800	500	4200	10	1	8726972	508	-277.14	1.38	12	0.57	-21.00	4211.00	18990	20230906	-69.35	4600	20240805	26.52	13610	-57.24	20240507	4600	26.52	20240805	18990	-69.35	20230906	4600	26.52	20240805	2.17	N	412350	500	43 억	204096	N	N	N	00	N
37	20240826	131226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5800	-200	5	-3.33	270394750	45653	94.21	6020	6180	5760	7800	4200	6000	5922.83	2.34	-17598	6153	6076	6013	5936	5873	6115	5975	44	1800	500	4200	10	1	8726972	506	-276.19	1.38	12	0.52	-21.00	4211.00	18990	20230906	-69.46	4600	20240805	26.09	13610	-57.38	20240507	4600	26.09	20240805	18990	-69.46	20230906	4600	26.09	20240805	2.17	N	412350	500	43 억	204096	N	N	N	00	N
38	20240826	121220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5870	-130	5	-2.17	243474970	41032	84.67	6020	6180	5760	7800	4200	6000	5933.78	2.34	-17739	6153	6076	6013	5936	5873	6115	5975	44	1800	500	4200	10	1	8726972	512	-279.52	1.39	12	0.47	-21.00	4211.00	18990	20230906	-69.09	4600	20240805	27.61	13610	-56.87	20240507	4600	27.61	20240805	18990	-69.09	20230906	4600	27.61	20240805	2.17	N	412350	500	43 억	204096	N	N	N	00	N
39	20240826	111222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5950	-50	5	-0.83	183002580	30659	63.27	6020	6180	5870	7800	4200	6000	5968.97	2.34	-17840	6153	6076	6013	5936	5873	6115	5975	44	1800	500	4200	10	1	8726972	519	-283.33	1.41	12	0.35	-21.00	4211.00	18990	20230906	-68.67	4600	20240805	29.35	13610	-56.28	20240507	4600	29.35	20240805	18990	-68.67	20230906	4600	29.35	20240805	2.17	N	412350	500	43 억	204096	N	N	N	00	N
40	20240826	101224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5990	-10	5	-0.17	74501540	12345	25.48	6020	6180	5950	7800	4200	6000	6034.96	2.34	-5922	6153	6076	6013	5936	5873	6115	5975	44	1800	500	4200	10	1	8726972	523	-285.24	1.42	12	0.14	-21.00	4211.00	18990	20230906	-68.46	4600	20240805	30.22	13610	-55.99	20240507	4600	30.22	20240805	18990	-68.46	20230906	4600	30.22	20240805	2.17	N	412350	500	43 억	204096	N	N	N	00	N
41	20240826	091220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6040	40	2	0.67	32811470	5383	11.11	6020	6180	6020	7800	4200	6000	6095.39	2.34	-1680	6153	6076	6013	5936	5873	6115	5975	44	1800	500	4200	10	1	8726972	527	-287.62	1.43	12	0.06	-21.00	4211.00	18990	20230906	-68.19	4600	20240805	31.30	13610	-55.62	20240507	4600	31.30	20240805	18990	-68.19	20230906	4600	31.30	20240805	2.17	N	412350	500	43 억	204096	N	N	N	00	N
42	20240823	161210	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6000	-60	5	-0.99	288120660	48051	89.13	5980	6090	5950	7870	4250	6060	5996.11	2.31	2483	6360	6210	6070	5920	5780	6140	5850	44	1810	500	4240	10	1	8726972	524	-285.71	1.42	12	0.55	-21.00	4211.00	18990	20230906	-68.40	4600	20240805	30.43	13610	-55.91	20240507	4600	30.43	20240805	18990	-68.40	20230906	4600	30.43	20240805	2.13	N	412350	500	43 억	201662	N	N	N	00	N
43	20240823	151222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6030	-30	5	-0.50	269685750	44982	83.43	5980	6090	5950	7870	4250	6060	5995.41	2.31	1906	6360	6210	6070	5920	5780	6140	5850	44	1810	500	4240	10	1	8726972	526	-287.14	1.43	12	0.52	-21.00	4211.00	18990	20230906	-68.25	4600	20240805	31.09	13610	-55.69	20240507	4600	31.09	20240805	18990	-68.25	20230906	4600	31.09	20240805	2.13	N	412350	500	43 억	201662	N	N	N	00	N
44	20240823	141222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6030	-30	5	-0.50	235205440	39238	72.78	5980	6090	5950	7870	4250	6060	5994.33	2.31	1465	6360	6210	6070	5920	5780	6140	5850	44	1810	500	4240	10	1	8726972	526	-287.14	1.43	12	0.45	-21.00	4211.00	18990	20230906	-68.25	4600	20240805	31.09	13610	-55.69	20240507	4600	31.09	20240805	18990	-68.25	20230906	4600	31.09	20240805	2.13	N	412350	500	43 억	201662	N	N	N	00	N
45	20240823	131219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6050	-10	5	-0.17	220909360	36872	68.39	5980	6090	5950	7870	4250	6060	5991.25	2.31	1450	6360	6210	6070	5920	5780	6140	5850	44	1810	500	4240	10	1	8726972	528	-288.10	1.44	12	0.42	-21.00	4211.00	18990	20230906	-68.14	4600	20240805	31.52	13610	-55.55	20240507	4600	31.52	20240805	18990	-68.14	20230906	4600	31.52	20240805	2.13	N	412350	500	43 억	201662	N	N	N	00	N
46	20240823	121218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6020	-40	5	-0.66	196729490	32853	60.94	5980	6090	5950	7870	4250	6060	5988.17	2.31	1674	6360	6210	6070	5920	5780	6140	5850	44	1810	500	4240	10	1	8726972	525	-286.67	1.43	12	0.38	-21.00	4211.00	18990	20230906	-68.30	4600	20240805	30.87	13610	-55.77	20240507	4600	30.87	20240805	18990	-68.30	20230906	4600	30.87	20240805	2.13	N	412350	500	43 억	201662	N	N	N	00	N
47	20240823	111216	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5960	-100	5	-1.65	162632170	27147	50.35	5980	6090	5950	7870	4250	6060	5990.80	2.31	199	6360	6210	6070	5920	5780	6140	5850	44	1810	500	4240	10	1	8726972	520	-283.81	1.42	12	0.31	-21.00	4211.00	18990	20230906	-68.62	4600	20240805	29.57	13610	-56.21	20240507	4600	29.57	20240805	18990	-68.62	20230906	4600	29.57	20240805	2.13	N	412350	500	43 억	201662	N	N	N	00	N
48	20240823	101219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6030	-30	5	-0.50	80279520	13361	24.78	5980	6090	5970	7870	4250	6060	6008.50	2.31	1070	6360	6210	6070	5920	5780	6140	5850	44	1810	500	4240	10	1	8726972	526	-287.14	1.43	12	0.15	-21.00	4211.00	18990	20230906	-68.25	4600	20240805	31.09	13610	-55.69	20240507	4600	31.09	20240805	18990	-68.25	20230906	4600	31.09	20240805	2.13	N	412350	500	43 억	201662	N	N	N	00	N
49	20240823	091219	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5990	-70	5	-1.16	30087260	5024	9.32	5980	6040	5970	7870	4250	6060	5988.71	2.31	1420	6360	6210	6070	5920	5780	6140	5850	44	1810	500	4240	10	1	8726972	523	-285.24	1.42	12	0.06	-21.00	4211.00	18990	20230906	-68.46	4600	20240805	30.22	13610	-55.99	20240507	4600	30.22	20240805	18990	-68.46	20230906	4600	30.22	20240805	2.13	N	412350	500	43 억	201662	N	N	N	00	N
50	20240822	161214	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6060	-90	5	-1.46	325214840	53513	88.87	6120	6220	5930	7990	4310	6150	6077.31	2.42	-9345	6470	6310	6190	6030	5910	6250	5970	44	1840	500	4300	10	1	8726972	529	-288.57	1.44	12	0.61	-21.00	4211.00	18990	20230906	-68.09	4600	20240805	31.74	13610	-55.47	20240507	4600	31.74	20240805	18990	-68.09	20230906	4600	31.74	20240805	2.19	N	412350	500	43 억	211026	N	N	N	00	N
51	20240822	151223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6100	-50	5	-0.81	316805590	52127	86.57	6120	6220	5930	7990	4310	6150	6077.57	2.42	-9354	6470	6310	6190	6030	5910	6250	5970	44	1840	500	4300	10	1	8726972	532	-290.48	1.45	12	0.60	-21.00	4211.00	18990	20230906	-67.88	4600	20240805	32.61	13610	-55.18	20240507	4600	32.61	20240805	18990	-67.88	20230906	4600	32.61	20240805	2.19	N	412350	500	43 억	211026	N	N	N	00	N
52	20240822	141224	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6100	-50	5	-0.81	280435640	46158	76.66	6120	6220	5930	7990	4310	6150	6075.56	2.42	-9980	6470	6310	6190	6030	5910	6250	5970	44	1840	500	4300	10	1	8726972	532	-290.48	1.45	12	0.53	-21.00	4211.00	18990	20230906	-67.88	4600	20240805	32.61	13610	-55.18	20240507	4600	32.61	20240805	18990	-67.88	20230906	4600	32.61	20240805	2.19	N	412350	500	43 억	211026	N	N	N	00	N
53	20240822	131221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6070	-80	5	-1.30	240950100	39681	65.90	6120	6220	5930	7990	4310	6150	6072.18	2.42	-8289	6470	6310	6190	6030	5910	6250	5970	44	1840	500	4300	10	1	8726972	530	-289.05	1.44	12	0.45	-21.00	4211.00	18990	20230906	-68.04	4600	20240805	31.96	13610	-55.40	20240507	4600	31.96	20240805	18990	-68.04	20230906	4600	31.96	20240805	2.19	N	412350	500	43 억	211026	N	N	N	00	N
54	20240822	121227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6000	-150	5	-2.44	204509490	33579	55.77	6120	6220	5960	7990	4310	6150	6090.40	2.42	-6962	6470	6310	6190	6030	5910	6250	5970	44	1840	500	4300	10	1	8726972	524	-285.71	1.42	12	0.38	-21.00	4211.00	18990	20230906	-68.40	4600	20240805	30.43	13610	-55.91	20240507	4600	30.43	20240805	18990	-68.40	20230906	4600	30.43	20240805	2.19	N	412350	500	43 억	211026	N	N	N	00	N
55	20240822	111215	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6020	-130	5	-2.11	172657580	28271	46.95	6120	6220	6000	7990	4310	6150	6107.23	2.42	-6929	6470	6310	6190	6030	5910	6250	5970	44	1840	500	4300	10	1	8726972	525	-286.67	1.43	12	0.32	-21.00	4211.00	18990	20230906	-68.30	4600	20240805	30.87	13610	-55.77	20240507	4600	30.87	20240805	18990	-68.30	20230906	4600	30.87	20240805	2.19	N	412350	500	43 억	211026	N	N	N	00	N
56	20240822	101214	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6110	-40	5	-0.65	103407930	16852	27.99	6120	6220	6110	7990	4310	6150	6136.24	2.42	-6989	6470	6310	6190	6030	5910	6250	5970	44	1840	500	4300	10	1	8726972	533	-290.95	1.45	12	0.19	-21.00	4211.00	18990	20230906	-67.83	4600	20240805	32.83	13610	-55.11	20240507	4600	32.83	20240805	18990	-67.83	20230906	4600	32.83	20240805	2.19	N	412350	500	43 억	211026	N	N	N	00	N
57	20240822	091217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6160	10	2	0.16	15226930	2476	4.11	6120	6220	6120	7990	4310	6150	6149.81	2.42	-605	6470	6310	6190	6030	5910	6250	5970	44	1840	500	4300	10	1	8726972	538	-293.33	1.46	12	0.03	-21.00	4211.00	18990	20230906	-67.56	4600	20240805	33.91	13610	-54.74	20240507	4600	33.91	20240805	18990	-67.56	20230906	4600	33.91	20240805	2.19	N	412350	500	43 억	211026	N	N	N	00	N
58	20240821	161208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6150	-110	5	-1.76	362445100	58740	41.23	6260	6350	6070	8130	4390	6260	6170.27	2.58	-14956	6706	6482	6226	6002	5746	6595	6115	44	1870	500	4380	10	1	8726972	537	-292.86	1.46	12	0.67	-21.00	4211.00	18990	20230906	-67.61	4600	20240805	33.70	13610	-54.81	20240507	4600	33.70	20240805	18990	-67.61	20230906	4600	33.70	20240805	2.17	N	412350	500	43 억	225570	N	N	N	00	N
59	20240821	151227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6160	-100	5	-1.60	349006940	56562	39.70	6260	6350	6070	8130	4390	6260	6170.26	2.58	-13267	6706	6482	6226	6002	5746	6595	6115	44	1870	500	4380	10	1	8726972	538	-293.33	1.46	12	0.65	-21.00	4211.00	18990	20230906	-67.56	4600	20240805	33.91	13610	-54.74	20240507	4600	33.91	20240805	18990	-67.56	20230906	4600	33.91	20240805	2.17	N	412350	500	43 억	225570	N	N	N	00	N
60	20240821	141220	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6130	-130	5	-2.08	322537750	52258	36.68	6260	6350	6070	8130	4390	6260	6171.94	2.58	-12043	6706	6482	6226	6002	5746	6595	6115	44	1870	500	4380	10	1	8726972	535	-291.90	1.46	12	0.60	-21.00	4211.00	18990	20230906	-67.72	4600	20240805	33.26	13610	-54.96	20240507	4600	33.26	20240805	18990	-67.72	20230906	4600	33.26	20240805	2.17	N	412350	500	43 억	225570	N	N	N	00	N
61	20240821	131228	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6090	-170	5	-2.72	308579170	49964	35.07	6260	6350	6070	8130	4390	6260	6175.94	2.58	-11206	6706	6482	6226	6002	5746	6595	6115	44	1870	500	4380	10	1	8726972	531	-290.00	1.45	12	0.57	-21.00	4211.00	18990	20230906	-67.93	4600	20240805	32.39	13610	-55.25	20240507	4600	32.39	20240805	18990	-67.93	20230906	4600	32.39	20240805	2.17	N	412350	500	43 억	225570	N	N	N	00	N
62	20240821	121227	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6090	-170	5	-2.72	279818400	45243	31.76	6260	6350	6070	8130	4390	6260	6184.70	2.58	-7805	6706	6482	6226	6002	5746	6595	6115	44	1870	500	4380	10	1	8726972	531	-290.00	1.45	12	0.52	-21.00	4211.00	18990	20230906	-67.93	4600	20240805	32.39	13610	-55.25	20240507	4600	32.39	20240805	18990	-67.93	20230906	4600	32.39	20240805	2.17	N	412350	500	43 억	225570	N	N	N	00	N
63	20240821	111222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6130	-130	5	-2.08	260038870	42005	29.49	6260	6350	6070	8130	4390	6260	6190.58	2.58	-6088	6706	6482	6226	6002	5746	6595	6115	44	1870	500	4380	10	1	8726972	535	-291.90	1.46	12	0.48	-21.00	4211.00	18990	20230906	-67.72	4600	20240805	33.26	13610	-54.96	20240507	4600	33.26	20240805	18990	-67.72	20230906	4600	33.26	20240805	2.17	N	412350	500	43 억	225570	N	N	N	00	N
64	20240821	101226	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6210	-50	5	-0.80	159748720	25680	18.03	6260	6350	6170	8130	4390	6260	6220.66	2.58	-3016	6706	6482	6226	6002	5746	6595	6115	44	1870	500	4380	10	1	8726972	542	-295.71	1.47	12	0.29	-21.00	4211.00	18990	20230906	-67.30	4600	20240805	35.00	13610	-54.37	20240507	4600	35.00	20240805	18990	-67.30	20230906	4600	35.00	20240805	2.17	N	412350	500	43 억	225570	N	N	N	00	N
65	20240821	091217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	-40	5	-0.64	38719910	6214	4.36	6260	6350	6170	8130	4390	6260	6230.82	2.58	-2324	6706	6482	6226	6002	5746	6595	6115	44	1870	500	4380	10	1	8726972	543	-296.19	1.48	12	0.07	-21.00	4211.00	18990	20230906	-67.25	4600	20240805	35.22	13610	-54.30	20240507	4600	35.22	20240805	18990	-67.25	20230906	4600	35.22	20240805	2.17	N	412350	500	43 억	225570	N	N	N	00	N
66	20240820	161203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6260	340	2	5.74	892317700	141844	305.90	5980	6450	5970	7690	4150	5920	6290.90	2.31	24800	6200	6060	5970	5830	5740	6015	5785	44	1770	500	4140	10	1	8726972	546	-298.10	1.49	12	1.63	-21.00	4211.00	18990	20230906	-67.04	4600	20240805	36.09	13610	-54.00	20240507	4600	36.09	20240805	18990	-67.04	20230906	4600	36.09	20240805	2.16	N	412350	500	43 억	201554	N	N	N	00	N
67	20240820	151218	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6250	330	2	5.57	872816690	138727	299.17	5980	6450	5970	7690	4150	5920	6291.61	2.31	24253	6200	6060	5970	5830	5740	6015	5785	44	1770	500	4140	10	1	8726972	545	-297.62	1.48	12	1.59	-21.00	4211.00	18990	20230906	-67.09	4600	20240805	35.87	13610	-54.08	20240507	4600	35.87	20240805	18990	-67.09	20230906	4600	35.87	20240805	2.16	N	412350	500	43 억	201554	N	N	N	00	N
68	20240820	141212	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6260	340	2	5.74	838480300	133248	287.36	5980	6450	5970	7690	4150	5920	6292.63	2.31	23083	6200	6060	5970	5830	5740	6015	5785	44	1770	500	4140	10	1	8726972	546	-298.10	1.49	12	1.53	-21.00	4211.00	18990	20230906	-67.04	4600	20240805	36.09	13610	-54.00	20240507	4600	36.09	20240805	18990	-67.04	20230906	4600	36.09	20240805	2.16	N	412350	500	43 억	201554	N	N	N	00	N
69	20240820	131217	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6270	350	2	5.91	819821130	130267	280.93	5980	6450	5970	7690	4150	5920	6293.39	2.31	22502	6200	6060	5970	5830	5740	6015	5785	44	1770	500	4140	10	1	8726972	547	-298.57	1.49	12	1.49	-21.00	4211.00	18990	20230906	-66.98	4600	20240805	36.30	13610	-53.93	20240507	4600	36.30	20240805	18990	-66.98	20230906	4600	36.30	20240805	2.16	N	412350	500	43 억	201554	N	N	N	00	N
70	20240820	121208	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6270	350	2	5.91	794342080	126212	272.18	5980	6450	5970	7690	4150	5920	6293.71	2.31	23259	6200	6060	5970	5830	5740	6015	5785	44	1770	500	4140	10	1	8726972	547	-298.57	1.49	12	1.45	-21.00	4211.00	18990	20230906	-66.98	4600	20240805	36.30	13610	-53.93	20240507	4600	36.30	20240805	18990	-66.98	20230906	4600	36.30	20240805	2.16	N	412350	500	43 억	201554	N	N	N	00	N
71	20240820	111207	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6300	380	2	6.42	762974070	121211	261.40	5980	6450	5970	7690	4150	5920	6294.59	2.31	22017	6200	6060	5970	5830	5740	6015	5785	44	1770	500	4140	10	1	8726972	550	-300.00	1.50	12	1.39	-21.00	4211.00	18990	20230906	-66.82	4600	20240805	36.96	13610	-53.71	20240507	4600	36.96	20240805	18990	-66.82	20230906	4600	36.96	20240805	2.16	N	412350	500	43 억	201554	N	N	N	00	N
72	20240820	101202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6280	360	2	6.08	670857530	106597	229.88	5980	6450	5970	7690	4150	5920	6293.40	2.31	22872	6200	6060	5970	5830	5740	6015	5785	44	1770	500	4140	10	1	8726972	548	-299.05	1.49	12	1.22	-21.00	4211.00	18990	20230906	-66.93	4600	20240805	36.52	13610	-53.86	20240507	4600	36.52	20240805	18990	-66.93	20230906	4600	36.52	20240805	2.16	N	412350	500	43 억	201554	N	N	N	00	N
73	20240820	091206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	300	2	5.07	96180950	15678	33.81	5980	6230	5970	7690	4150	5920	6134.77	2.31	8100	6200	6060	5970	5830	5740	6015	5785	44	1770	500	4140	10	1	8726972	543	-296.19	1.48	12	0.18	-21.00	4211.00	18990	20230906	-67.25	4600	20240805	35.22	13610	-54.30	20240507	4600	35.22	20240805	18990	-67.25	20230906	4600	35.22	20240805	2.16	N	412350	500	43 억	201554	N	N	N	00	N
74	20240819	161153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5920	-130	5	-2.15	275951610	46269	61.52	6110	6110	5880	7860	4240	6050	5964.07	2.29	2177	6403	6226	6123	5946	5843	6175	5895	44	1810	500	4230	10	1	8726972	517	-281.90	1.41	12	0.53	-21.00	4211.00	18990	20230906	-68.83	4600	20240805	28.70	13610	-56.50	20240507	4600	28.70	20240805	18990	-68.83	20230906	4600	28.70	20240805	2.11	N	412350	500	43 억	199447	N	N	N	00	N
75	20240819	151205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5890	-160	5	-2.64	258703190	43349	57.63	6110	6110	5890	7860	4240	6050	5967.92	2.29	1351	6403	6226	6123	5946	5843	6175	5895	44	1810	500	4230	10	1	8726972	514	-280.48	1.40	12	0.50	-21.00	4211.00	18990	20230906	-68.98	4600	20240805	28.04	13610	-56.72	20240507	4600	28.04	20240805	18990	-68.98	20230906	4600	28.04	20240805	2.11	N	412350	500	43 억	199447	N	N	N	00	N
76	20240819	141205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5930	-120	5	-1.98	210593120	35211	46.81	6110	6110	5900	7860	4240	6050	5980.89	2.29	3139	6403	6226	6123	5946	5843	6175	5895	44	1810	500	4230	10	1	8726972	518	-282.38	1.41	12	0.40	-21.00	4211.00	18990	20230906	-68.77	4600	20240805	28.91	13610	-56.43	20240507	4600	28.91	20240805	18990	-68.77	20230906	4600	28.91	20240805	2.11	N	412350	500	43 억	199447	N	N	N	00	N
77	20240819	131201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5960	-90	5	-1.49	180433880	30137	40.07	6110	6110	5900	7860	4240	6050	5987.12	2.29	3210	6403	6226	6123	5946	5843	6175	5895	44	1810	500	4230	10	1	8726972	520	-283.81	1.42	12	0.35	-21.00	4211.00	18990	20230906	-68.62	4600	20240805	29.57	13610	-56.21	20240507	4600	29.57	20240805	18990	-68.62	20230906	4600	29.57	20240805	2.11	N	412350	500	43 억	199447	N	N	N	00	N
78	20240819	121200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5990	-60	5	-0.99	115946620	19303	25.66	6110	6110	5900	7860	4240	6050	6006.66	2.29	-624	6403	6226	6123	5946	5843	6175	5895	44	1810	500	4230	10	1	8726972	523	-285.24	1.42	12	0.22	-21.00	4211.00	18990	20230906	-68.46	4600	20240805	30.22	13610	-55.99	20240507	4600	30.22	20240805	18990	-68.46	20230906	4600	30.22	20240805	2.11	N	412350	500	43 억	199447	N	N	N	00	N
79	20240819	111203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6000	-50	5	-0.83	97021510	16141	21.46	6110	6110	5900	7860	4240	6050	6010.87	2.29	-799	6403	6226	6123	5946	5843	6175	5895	44	1810	500	4230	10	1	8726972	524	-285.71	1.42	12	0.18	-21.00	4211.00	18990	20230906	-68.40	4600	20240805	30.43	13610	-55.91	20240507	4600	30.43	20240805	18990	-68.40	20230906	4600	30.43	20240805	2.11	N	412350	500	43 억	199447	N	N	N	00	N
80	20240819	101200	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6020	-30	5	-0.50	58956960	9796	13.02	6110	6110	5900	7860	4240	6050	6018.47	2.29	-918	6403	6226	6123	5946	5843	6175	5895	44	1810	500	4230	10	1	8726972	525	-286.67	1.43	12	0.11	-21.00	4211.00	18990	20230906	-68.30	4600	20240805	30.87	13610	-55.77	20240507	4600	30.87	20240805	18990	-68.30	20230906	4600	30.87	20240805	2.11	N	412350	500	43 억	199447	N	N	N	00	N
81	20240819	091158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6030	-20	5	-0.33	20575190	3442	4.58	6110	6110	5900	7860	4240	6050	5977.68	2.29	-453	6403	6226	6123	5946	5843	6175	5895	44	1810	500	4230	10	1	8726972	526	-287.14	1.43	12	0.04	-21.00	4211.00	18990	20230906	-68.25	4600	20240805	31.09	13610	-55.69	20240507	4600	31.09	20240805	18990	-68.25	20230906	4600	31.09	20240805	2.11	N	412350	500	43 억	199447	N	N	N	00	N
82	20240816	161149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6050	-80	5	-1.31	457290380	74620	97.68	6220	6300	6020	7960	4300	6130	6128.64	2.34	-4454	6463	6296	6183	6016	5903	6240	5960	44	1830	500	4290	10	1	8726972	528	-288.10	1.44	12	0.86	-21.00	4211.00	18990	20230906	-68.14	4600	20240805	31.52	13610	-55.55	20240507	4600	31.52	20240805	18990	-68.14	20230906	4600	31.52	20240805	2.08	N	412350	500	43 억	203937	N	N	N	00	N
83	20240816	151158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6100	-30	5	-0.49	444818440	72561	94.98	6220	6300	6020	7960	4300	6130	6130.27	2.34	-4643	6463	6296	6183	6016	5903	6240	5960	44	1830	500	4290	10	1	8726972	532	-290.48	1.45	12	0.83	-21.00	4211.00	18990	20230906	-67.88	4600	20240805	32.61	13610	-55.18	20240507	4600	32.61	20240805	18990	-67.88	20230906	4600	32.61	20240805	2.08	N	412350	500	43 억	203937	N	N	N	00	N
84	20240816	141201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6080	-50	5	-0.82	331415160	53860	70.50	6220	6300	6050	7960	4300	6130	6153.36	2.34	-4404	6463	6296	6183	6016	5903	6240	5960	44	1830	500	4290	10	1	8726972	531	-289.52	1.44	12	0.62	-21.00	4211.00	18990	20230906	-67.98	4600	20240805	32.17	13610	-55.33	20240507	4600	32.17	20240805	18990	-67.98	20230906	4600	32.17	20240805	2.08	N	412350	500	43 억	203937	N	N	N	00	N
85	20240816	131201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6120	-10	5	-0.16	311593990	50609	66.25	6220	6300	6050	7960	4300	6130	6157.00	2.34	-4140	6463	6296	6183	6016	5903	6240	5960	44	1830	500	4290	10	1	8726972	534	-291.43	1.45	12	0.58	-21.00	4211.00	18990	20230906	-67.77	4600	20240805	33.04	13610	-55.03	20240507	4600	33.04	20240805	18990	-67.77	20230906	4600	33.04	20240805	2.08	N	412350	500	43 억	203937	N	N	N	00	N
86	20240816	121154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6110	-20	5	-0.33	264770200	42908	56.17	6220	6300	6100	7960	4300	6130	6170.85	2.34	-6052	6463	6296	6183	6016	5903	6240	5960	44	1830	500	4290	10	1	8726972	533	-290.95	1.45	12	0.49	-21.00	4211.00	18990	20230906	-67.83	4600	20240805	32.83	13610	-55.11	20240507	4600	32.83	20240805	18990	-67.83	20230906	4600	32.83	20240805	2.08	N	412350	500	43 억	203937	N	N	N	00	N
87	20240816	111159	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6140	10	2	0.16	203341410	32860	43.01	6220	6300	6130	7960	4300	6130	6188.49	2.34	-7741	6463	6296	6183	6016	5903	6240	5960	44	1830	500	4290	10	1	8726972	536	-292.38	1.46	12	0.38	-21.00	4211.00	18990	20230906	-67.67	4600	20240805	33.48	13610	-54.89	20240507	4600	33.48	20240805	18990	-67.67	20230906	4600	33.48	20240805	2.08	N	412350	500	43 억	203937	N	N	N	00	N
88	20240816	101154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	70	2	1.14	102178760	16483	21.58	6220	6300	6150	7960	4300	6130	6199.94	2.34	72	6463	6296	6183	6016	5903	6240	5960	44	1830	500	4290	10	1	8726972	541	-295.24	1.47	12	0.19	-21.00	4211.00	18990	20230906	-67.35	4600	20240805	34.78	13610	-54.45	20240507	4600	34.78	20240805	18990	-67.35	20230906	4600	34.78	20240805	2.08	N	412350	500	43 억	203937	N	N	N	00	N
89	20240816	091158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6170	40	2	0.65	39085610	6307	8.26	6220	6300	6170	7960	4300	6130	6199.53	2.34	-371	6463	6296	6183	6016	5903	6240	5960	44	1830	500	4290	10	1	8726972	538	-293.81	1.47	12	0.07	-21.00	4211.00	18990	20230906	-67.51	4600	20240805	34.13	13610	-54.67	20240507	4600	34.13	20240805	18990	-67.51	20230906	4600	34.13	20240805	2.08	N	412350	500	43 억	203937	N	N	N	00	N
90	20240814	161158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6130	20	2	0.33	466196700	75636	94.68	6350	6350	6070	7940	4280	6110	6163.72	2.39	-4893	6330	6220	6040	5930	5750	6275	5985	44	1830	500	4270	10	1	8726972	535	-291.90	1.46	12	0.87	-21.00	4211.00	18990	20230906	-67.72	4600	20240805	33.26	13610	-54.96	20240507	4600	33.26	20240805	18990	-67.72	20230906	4600	33.26	20240805	2.11	N	412350	500	43 억	208819	N	N	N	00	N
91	20240814	151158	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6140	30	2	0.49	449170650	72858	91.20	6350	6350	6070	7940	4280	6110	6165.01	2.39	-5608	6330	6220	6040	5930	5750	6275	5985	44	1830	500	4270	10	1	8726972	536	-292.38	1.46	12	0.83	-21.00	4211.00	18990	20230906	-67.67	4600	20240805	33.48	13610	-54.89	20240507	4600	33.48	20240805	18990	-67.67	20230906	4600	33.48	20240805	2.11	N	412350	500	43 억	208819	N	N	N	00	N
92	20240814	141205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6130	20	2	0.33	412031890	66792	83.61	6350	6350	6070	7940	4280	6110	6168.88	2.39	-6475	6330	6220	6040	5930	5750	6275	5985	44	1830	500	4270	10	1	8726972	535	-291.90	1.46	12	0.77	-21.00	4211.00	18990	20230906	-67.72	4600	20240805	33.26	13610	-54.96	20240507	4600	33.26	20240805	18990	-67.72	20230906	4600	33.26	20240805	2.11	N	412350	500	43 억	208819	N	N	N	00	N
93	20240814	131202	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6110	0	3	0.00	393759450	63800	79.86	6350	6350	6070	7940	4280	6110	6171.78	2.39	-5273	6330	6220	6040	5930	5750	6275	5985	44	1830	500	4270	10	1	8726972	533	-290.95	1.45	12	0.73	-21.00	4211.00	18990	20230906	-67.83	4600	20240805	32.83	13610	-55.11	20240507	4600	32.83	20240805	18990	-67.83	20230906	4600	32.83	20240805	2.11	N	412350	500	43 억	208819	N	N	N	00	N
94	20240814	121153	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6140	30	2	0.49	355031340	57459	71.92	6350	6350	6070	7940	4280	6110	6178.86	2.39	-5349	6330	6220	6040	5930	5750	6275	5985	44	1830	500	4270	10	1	8726972	536	-292.38	1.46	12	0.66	-21.00	4211.00	18990	20230906	-67.67	4600	20240805	33.48	13610	-54.89	20240507	4600	33.48	20240805	18990	-67.67	20230906	4600	33.48	20240805	2.11	N	412350	500	43 억	208819	N	N	N	00	N
95	20240814	111150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6140	30	2	0.49	340144780	55028	68.88	6350	6350	6070	7940	4280	6110	6181.30	2.39	-5191	6330	6220	6040	5930	5750	6275	5985	44	1830	500	4270	10	1	8726972	536	-292.38	1.46	12	0.63	-21.00	4211.00	18990	20230906	-67.67	4600	20240805	33.48	13610	-54.89	20240507	4600	33.48	20240805	18990	-67.67	20230906	4600	33.48	20240805	2.11	N	412350	500	43 억	208819	N	N	N	00	N
96	20240814	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6160	50	2	0.82	243318190	39276	49.16	6350	6350	6080	7940	4280	6110	6195.09	2.39	-6301	6330	6220	6040	5930	5750	6275	5985	44	1830	500	4270	10	1	8726972	538	-293.33	1.46	12	0.45	-21.00	4211.00	18990	20230906	-67.56	4600	20240805	33.91	13610	-54.74	20240507	4600	33.91	20240805	18990	-67.56	20230906	4600	33.91	20240805	2.11	N	412350	500	43 억	208819	N	N	N	00	N
97	20240814	091221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6160	50	2	0.82	150693630	24208	30.30	6350	6350	6150	7940	4280	6110	6224.95	2.39	-3782	6330	6220	6040	5930	5750	6275	5985	44	1830	500	4270	10	1	8726972	538	-293.33	1.46	12	0.28	-21.00	4211.00	18990	20230906	-67.56	4600	20240805	33.91	13610	-54.74	20240507	4600	33.91	20240805	18990	-67.56	20230906	4600	33.91	20240805	2.11	N	412350	500	43 억	208819	N	N	N	00	N
98	20240813	161141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6110	110	2	1.83	455072320	76238	105.00	6000	6150	5860	7800	4200	6000	5967.83	2.42	-1991	6286	6142	6006	5862	5726	6215	5935	44	1800	500	4200	10	1	8726972	533	-290.95	1.45	12	0.87	-21.00	4211.00	18990	20230906	-67.83	4600	20240805	32.83	13610	-55.11	20240507	4600	32.83	20240805	18990	-67.83	20230906	4600	32.83	20240805	2.12	N	412350	500	43 억	210828	N	N	N	00	N
99	20240813	151150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6070	70	2	1.17	408065000	68533	94.38	6000	6150	5860	7800	4200	6000	5954.28	2.42	514	6286	6142	6006	5862	5726	6215	5935	44	1800	500	4200	10	1	8726972	530	-289.05	1.44	12	0.79	-21.00	4211.00	18990	20230906	-68.04	4600	20240805	31.96	13610	-55.40	20240507	4600	31.96	20240805	18990	-68.04	20230906	4600	31.96	20240805	2.12	N	412350	500	43 억	210828	N	N	N	00	N
100	20240813	141145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5990	-10	5	-0.17	380081150	63892	87.99	6000	6150	5860	7800	4200	6000	5948.81	2.42	1177	6286	6142	6006	5862	5726	6215	5935	44	1800	500	4200	10	1	8726972	523	-285.24	1.42	12	0.73	-21.00	4211.00	18990	20230906	-68.46	4600	20240805	30.22	13610	-55.99	20240507	4600	30.22	20240805	18990	-68.46	20230906	4600	30.22	20240805	2.12	N	412350	500	43 억	210828	N	N	N	00	N
101	20240813	131145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5980	-20	5	-0.33	246984570	41559	57.24	6000	6150	5860	7800	4200	6000	5942.99	2.42	-1863	6286	6142	6006	5862	5726	6215	5935	44	1800	500	4200	10	1	8726972	522	-284.76	1.42	12	0.48	-21.00	4211.00	18990	20230906	-68.51	4600	20240805	30.00	13610	-56.06	20240507	4600	30.00	20240805	18990	-68.51	20230906	4600	30.00	20240805	2.12	N	412350	500	43 억	210828	N	N	N	00	N
102	20240813	121140	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5950	-50	5	-0.83	225265140	37916	52.22	6000	6150	5860	7800	4200	6000	5941.16	2.42	-1889	6286	6142	6006	5862	5726	6215	5935	44	1800	500	4200	10	1	8726972	519	-283.33	1.41	12	0.43	-21.00	4211.00	18990	20230906	-68.67	4600	20240805	29.35	13610	-56.28	20240507	4600	29.35	20240805	18990	-68.67	20230906	4600	29.35	20240805	2.12	N	412350	500	43 억	210828	N	N	N	00	N
103	20240813	111138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5910	-90	5	-1.50	185325880	31185	42.95	6000	6150	5860	7800	4200	6000	5942.79	2.42	-3070	6286	6142	6006	5862	5726	6215	5935	44	1800	500	4200	10	1	8726972	516	-281.43	1.40	12	0.36	-21.00	4211.00	18990	20230906	-68.88	4600	20240805	28.48	13610	-56.58	20240507	4600	28.48	20240805	18990	-68.88	20230906	4600	28.48	20240805	2.12	N	412350	500	43 억	210828	N	N	N	00	N
104	20240813	101136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5910	-90	5	-1.50	142667430	23959	33.00	6000	6150	5860	7800	4200	6000	5954.65	2.42	-1156	6286	6142	6006	5862	5726	6215	5935	44	1800	500	4200	10	1	8726972	516	-281.43	1.40	12	0.27	-21.00	4211.00	18990	20230906	-68.88	4600	20240805	28.48	13610	-56.58	20240507	4600	28.48	20240805	18990	-68.88	20230906	4600	28.48	20240805	2.12	N	412350	500	43 억	210828	N	N	N	00	N
105	20240813	091142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6030	30	2	0.50	30881070	5109	7.04	6000	6150	6000	7800	4200	6000	6044.45	2.42	-2348	6286	6142	6006	5862	5726	6215	5935	44	1800	500	4200	10	1	8726972	526	-287.14	1.43	12	0.06	-21.00	4211.00	18990	20230906	-68.25	4600	20240805	31.09	13610	-55.69	20240507	4600	31.09	20240805	18990	-68.25	20230906	4600	31.09	20240805	2.12	N	412350	500	43 억	210828	N	N	N	00	N
106	20240812	161126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6000	140	2	2.39	432191860	71531	87.86	5870	6150	5870	7610	4110	5860	6042.09	2.40	1713	6066	5962	5876	5772	5686	6015	5825	44	1750	500	4100	10	1	8726972	524	-285.71	1.42	12	0.82	-21.00	4211.00	18990	20230906	-68.40	4600	20240805	30.43	13610	-55.91	20240507	4600	30.43	20240805	18990	-68.40	20230906	4600	30.43	20240805	2.18	N	412350	500	43 억	209276	N	N	N	00	N
107	20240812	151131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6020	160	2	2.73	400747590	66297	81.43	5870	6150	5870	7610	4110	5860	6044.73	2.40	-531	6066	5962	5876	5772	5686	6015	5825	44	1750	500	4100	10	1	8726972	525	-286.67	1.43	12	0.76	-21.00	4211.00	18990	20230906	-68.30	4600	20240805	30.87	13610	-55.77	20240507	4600	30.87	20240805	18990	-68.30	20230906	4600	30.87	20240805	2.18	N	412350	500	43 억	209276	N	N	N	00	N
108	20240812	141130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6070	210	2	3.58	362747550	60026	73.73	5870	6150	5870	7610	4110	5860	6043.17	2.40	146	6066	5962	5876	5772	5686	6015	5825	44	1750	500	4100	10	1	8726972	530	-289.05	1.44	12	0.69	-21.00	4211.00	18990	20230906	-68.04	4600	20240805	31.96	13610	-55.40	20240507	4600	31.96	20240805	18990	-68.04	20230906	4600	31.96	20240805	2.18	N	412350	500	43 억	209276	N	N	N	00	N
109	20240812	131126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6060	200	2	3.41	329140290	54485	66.93	5870	6150	5870	7610	4110	5860	6040.93	2.40	880	6066	5962	5876	5772	5686	6015	5825	44	1750	500	4100	10	1	8726972	529	-288.57	1.44	12	0.62	-21.00	4211.00	18990	20230906	-68.09	4600	20240805	31.74	13610	-55.47	20240507	4600	31.74	20240805	18990	-68.09	20230906	4600	31.74	20240805	2.18	N	412350	500	43 억	209276	N	N	N	00	N
110	20240812	121127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6080	220	2	3.75	286454660	47446	58.28	5870	6150	5870	7610	4110	5860	6037.49	2.40	2664	6066	5962	5876	5772	5686	6015	5825	44	1750	500	4100	10	1	8726972	531	-289.52	1.44	12	0.54	-21.00	4211.00	18990	20230906	-67.98	4600	20240805	32.17	13610	-55.33	20240507	4600	32.17	20240805	18990	-67.98	20230906	4600	32.17	20240805	2.18	N	412350	500	43 억	209276	N	N	N	00	N
111	20240812	111130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6010	150	2	2.56	241930320	40109	49.27	5870	6150	5870	7610	4110	5860	6031.82	2.40	1094	6066	5962	5876	5772	5686	6015	5825	44	1750	500	4100	10	1	8726972	524	-286.19	1.43	12	0.46	-21.00	4211.00	18990	20230906	-68.35	4600	20240805	30.65	13610	-55.84	20240507	4600	30.65	20240805	18990	-68.35	20230906	4600	30.65	20240805	2.18	N	412350	500	43 억	209276	N	N	N	00	N
112	20240812	101116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6040	180	2	3.07	173381870	28708	35.26	5870	6150	5870	7610	4110	5860	6039.50	2.40	3666	6066	5962	5876	5772	5686	6015	5825	44	1750	500	4100	10	1	8726972	527	-287.62	1.43	12	0.33	-21.00	4211.00	18990	20230906	-68.19	4600	20240805	31.30	13610	-55.62	20240507	4600	31.30	20240805	18990	-68.19	20230906	4600	31.30	20240805	2.18	N	412350	500	43 억	209276	N	N	N	00	N
113	20240812	091117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5930	70	2	1.19	21675730	3658	4.49	5870	5980	5870	7610	4110	5860	5925.57	2.40	2397	6066	5962	5876	5772	5686	6015	5825	44	1750	500	4100	10	1	8726972	518	-282.38	1.41	12	0.04	-21.00	4211.00	18990	20230906	-68.77	4600	20240805	28.91	13610	-56.43	20240507	4600	28.91	20240805	18990	-68.77	20230906	4600	28.91	20240805	2.18	N	412350	500	43 억	209276	N	N	N	00	N
114	20240809	161108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5860	180	2	3.17	475822390	81111	84.37	5840	5980	5790	7380	3980	5680	5866.32	2.43	-3152	5926	5802	5566	5442	5206	5865	5505	44	1700	500	3970	10	1	8726972	511	-279.05	1.39	12	0.93	-21.00	4211.00	18990	20230906	-69.14	4600	20240805	27.39	13610	-56.94	20240507	4600	27.39	20240805	18990	-69.14	20230906	4600	27.39	20240805	2.20	N	412350	500	43 억	212465	N	N	N	00	N
115	20240809	151138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5850	170	2	2.99	458022600	78072	81.21	5840	5980	5790	7380	3980	5680	5866.67	2.43	-4358	5926	5802	5566	5442	5206	5865	5505	44	1700	500	3970	10	1	8726972	511	-278.57	1.39	12	0.89	-21.00	4211.00	18990	20230906	-69.19	4600	20240805	27.17	13610	-57.02	20240507	4600	27.17	20240805	18990	-69.19	20230906	4600	27.17	20240805	2.20	N	412350	500	43 억	212465	N	N	N	00	N
116	20240809	141145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5790	110	2	1.94	404004040	68810	71.57	5840	5980	5790	7380	3980	5680	5871.30	2.43	-9579	5926	5802	5566	5442	5206	5865	5505	44	1700	500	3970	10	1	8726972	505	-275.71	1.37	12	0.79	-21.00	4211.00	18990	20230906	-69.51	4600	20240805	25.87	13610	-57.46	20240507	4600	25.87	20240805	18990	-69.51	20230906	4600	25.87	20240805	2.20	N	412350	500	43 억	212465	N	N	N	00	N
117	20240809	131132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5860	180	2	3.17	335398880	57040	59.33	5840	5980	5790	7380	3980	5680	5880.06	2.43	-4525	5926	5802	5566	5442	5206	5865	5505	44	1700	500	3970	10	1	8726972	511	-279.05	1.39	12	0.65	-21.00	4211.00	18990	20230906	-69.14	4600	20240805	27.39	13610	-56.94	20240507	4600	27.39	20240805	18990	-69.14	20230906	4600	27.39	20240805	2.20	N	412350	500	43 억	212465	N	N	N	00	N
118	20240809	121133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5820	140	2	2.46	314018730	53373	55.52	5840	5980	5790	7380	3980	5680	5883.48	2.43	-3510	5926	5802	5566	5442	5206	5865	5505	44	1700	500	3970	10	1	8726972	508	-277.14	1.38	12	0.61	-21.00	4211.00	18990	20230906	-69.35	4600	20240805	26.52	13610	-57.24	20240507	4600	26.52	20240805	18990	-69.35	20230906	4600	26.52	20240805	2.20	N	412350	500	43 억	212465	N	N	N	00	N
119	20240809	111125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5820	140	2	2.46	290259640	49289	51.27	5840	5980	5800	7380	3980	5680	5888.93	2.43	-2460	5926	5802	5566	5442	5206	5865	5505	44	1700	500	3970	10	1	8726972	508	-277.14	1.38	12	0.56	-21.00	4211.00	18990	20230906	-69.35	4600	20240805	26.52	13610	-57.24	20240507	4600	26.52	20240805	18990	-69.35	20230906	4600	26.52	20240805	2.20	N	412350	500	43 억	212465	N	N	N	00	N
120	20240809	101131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5840	160	2	2.82	246936250	41861	43.54	5840	5980	5830	7380	3980	5680	5898.96	2.43	-2037	5926	5802	5566	5442	5206	5865	5505	44	1700	500	3970	10	1	8726972	510	-278.10	1.39	12	0.48	-21.00	4211.00	18990	20230906	-69.25	4600	20240805	26.96	13610	-57.09	20240507	4600	26.96	20240805	18990	-69.25	20230906	4600	26.96	20240805	2.20	N	412350	500	43 억	212465	N	N	N	00	N
121	20240809	091130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5910	230	2	4.05	108631440	18425	19.17	5840	5970	5840	7380	3980	5680	5895.87	2.43	1952	5926	5802	5566	5442	5206	5865	5505	44	1700	500	3970	10	1	8726972	516	-281.43	1.40	12	0.21	-21.00	4211.00	18990	20230906	-68.88	4600	20240805	28.48	13610	-56.58	20240507	4600	28.48	20240805	18990	-68.88	20230906	4600	28.48	20240805	2.20	N	412350	500	43 억	212465	N	N	N	00	N
122	20240808	161107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5680	-20	5	-0.35	530091530	95328	30.83	5530	5690	5330	7410	3990	5700	5560.47	2.40	3494	6546	6122	5776	5352	5006	6335	5565	44	1710	500	3990	10	1	8726972	496	-270.48	1.35	12	1.09	-21.00	4211.00	18990	20230906	-70.09	4600	20240805	23.48	13610	-58.27	20240507	4600	23.48	20240805	18990	-70.09	20230906	4600	23.48	20240805	2.35	N	412350	500	43 억	209013	N	N	N	00	N
123	20240808	151124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5630	-70	5	-1.23	513584780	92411	29.88	5530	5690	5330	7410	3990	5700	5557.62	2.40	2681	6546	6122	5776	5352	5006	6335	5565	44	1710	500	3990	10	1	8726972	491	-268.10	1.34	12	1.06	-21.00	4211.00	18990	20230906	-70.35	4600	20240805	22.39	13610	-58.63	20240507	4600	22.39	20240805	18990	-70.35	20230906	4600	22.39	20240805	2.35	N	412350	500	43 억	209013	N	N	N	00	N
124	20240808	141124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5620	-80	5	-1.40	472427000	85103	27.52	5530	5690	5330	7410	3990	5700	5551.24	2.40	3491	6546	6122	5776	5352	5006	6335	5565	44	1710	500	3990	10	1	8726972	490	-267.62	1.33	12	0.98	-21.00	4211.00	18990	20230906	-70.41	4600	20240805	22.17	13610	-58.71	20240507	4600	22.17	20240805	18990	-70.41	20230906	4600	22.17	20240805	2.35	N	412350	500	43 억	209013	N	N	N	00	N
125	20240808	131121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5620	-80	5	-1.40	431809080	77852	25.17	5530	5690	5330	7410	3990	5700	5546.54	2.40	6312	6546	6122	5776	5352	5006	6335	5565	44	1710	500	3990	10	1	8726972	490	-267.62	1.33	12	0.89	-21.00	4211.00	18990	20230906	-70.41	4600	20240805	22.17	13610	-58.71	20240507	4600	22.17	20240805	18990	-70.41	20230906	4600	22.17	20240805	2.35	N	412350	500	43 억	209013	N	N	N	00	N
126	20240808	121125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5640	-60	5	-1.05	397395800	71770	23.21	5530	5690	5330	7410	3990	5700	5537.07	2.40	7083	6546	6122	5776	5352	5006	6335	5565	44	1710	500	3990	10	1	8726972	492	-268.57	1.34	12	0.82	-21.00	4211.00	18990	20230906	-70.30	4600	20240805	22.61	13610	-58.56	20240507	4600	22.61	20240805	18990	-70.30	20230906	4600	22.61	20240805	2.35	N	412350	500	43 억	209013	N	N	N	00	N
127	20240808	111122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5650	-50	5	-0.88	374217140	67647	21.87	5530	5690	5330	7410	3990	5700	5531.91	2.40	7066	6546	6122	5776	5352	5006	6335	5565	44	1710	500	3990	10	1	8726972	493	-269.05	1.34	12	0.78	-21.00	4211.00	18990	20230906	-70.25	4600	20240805	22.83	13610	-58.49	20240507	4600	22.83	20240805	18990	-70.25	20230906	4600	22.83	20240805	2.35	N	412350	500	43 억	209013	N	N	N	00	N
128	20240808	101115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5630	-70	5	-1.23	273919010	49595	16.04	5530	5660	5330	7410	3990	5700	5523.12	2.40	9429	6546	6122	5776	5352	5006	6335	5565	44	1710	500	3990	10	1	8726972	491	-268.10	1.34	12	0.57	-21.00	4211.00	18990	20230906	-70.35	4600	20240805	22.39	13610	-58.63	20240507	4600	22.39	20240805	18990	-70.35	20230906	4600	22.39	20240805	2.35	N	412350	500	43 억	209013	N	N	N	00	N
129	20240808	091110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5570	-130	5	-2.28	90385870	16233	5.25	5530	5660	5500	7410	3990	5700	5568.03	2.40	9693	6546	6122	5776	5352	5006	6335	5565	44	1710	500	3990	10	1	8726972	486	-265.24	1.32	12	0.19	-21.00	4211.00	18990	20230906	-70.67	4600	20240805	21.09	13610	-59.07	20240507	4600	21.09	20240805	18990	-70.67	20230906	4600	21.09	20240805	2.35	N	412350	500	43 억	209013	N	N	N	00	N
130	20240807	161056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	180	2	3.26	1763628470	308486	198.10	5500	6200	5430	7170	3870	5520	5717.06	2.15	20881	6146	5832	5386	5072	4626	5990	5230	44	1650	500	3860	10	1	8726972	497	-271.43	1.35	12	3.53	-21.00	4211.00	18990	20230906	-69.98	4600	20240805	23.91	13610	-58.12	20240507	4600	23.91	20240805	18990	-69.98	20230906	4600	23.91	20240805	2.59	N	412350	500	43 억	187580	N	N	N	00	N
131	20240807	151111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	260	2	4.71	1668480730	291842	187.42	5500	6200	5430	7170	3870	5520	5717.07	2.15	17677	6146	5832	5386	5072	4626	5990	5230	44	1650	500	3860	10	1	8726972	504	-275.24	1.37	12	3.34	-21.00	4211.00	18990	20230906	-69.56	4600	20240805	25.65	13610	-57.53	20240507	4600	25.65	20240805	18990	-69.56	20230906	4600	25.65	20240805	2.59	N	412350	500	43 억	187580	N	N	N	00	N
132	20240807	141115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5870	350	2	6.34	1567704330	274511	176.29	5500	6200	5430	7170	3870	5520	5710.90	2.15	17891	6146	5832	5386	5072	4626	5990	5230	44	1650	500	3860	10	1	8726972	512	-279.52	1.39	12	3.15	-21.00	4211.00	18990	20230906	-69.09	4600	20240805	27.61	13610	-56.87	20240507	4600	27.61	20240805	18990	-69.09	20230906	4600	27.61	20240805	2.59	N	412350	500	43 억	187580	N	N	N	00	N
133	20240807	131109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5840	320	2	5.80	954384830	171043	109.84	5500	5870	5430	7170	3870	5520	5579.79	2.15	45351	6146	5832	5386	5072	4626	5990	5230	44	1650	500	3860	10	1	8726972	510	-278.10	1.39	12	1.96	-21.00	4211.00	18990	20230906	-69.25	4600	20240805	26.96	13610	-57.09	20240507	4600	26.96	20240805	18990	-69.25	20230906	4600	26.96	20240805	2.59	N	412350	500	43 억	187580	N	N	N	00	N
134	20240807	121113	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5780	260	2	4.71	854922340	153855	98.80	5500	5800	5430	7170	3870	5520	5556.68	2.15	44373	6146	5832	5386	5072	4626	5990	5230	44	1650	500	3860	10	1	8726972	504	-275.24	1.37	12	1.76	-21.00	4211.00	18990	20230906	-69.56	4600	20240805	25.65	13610	-57.53	20240507	4600	25.65	20240805	18990	-69.56	20230906	4600	25.65	20240805	2.59	N	412350	500	43 억	187580	N	N	N	00	N
135	20240807	111110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5660	140	2	2.54	749710120	135538	87.04	5500	5700	5430	7170	3870	5520	5531.36	2.15	43595	6146	5832	5386	5072	4626	5990	5230	44	1650	500	3860	10	1	8726972	494	-269.52	1.34	12	1.55	-21.00	4211.00	18990	20230906	-70.19	4600	20240805	23.04	13610	-58.41	20240507	4600	23.04	20240805	18990	-70.19	20230906	4600	23.04	20240805	2.59	N	412350	500	43 억	187580	N	N	N	00	N
136	20240807	101102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5460	-60	5	-1.09	337192270	60539	38.88	5500	5700	5430	7170	3870	5520	5569.84	2.15	19333	6146	5832	5386	5072	4626	5990	5230	44	1650	500	3860	10	1	8726972	476	-260.00	1.30	12	0.69	-21.00	4211.00	18990	20230906	-71.25	4600	20240805	18.70	13610	-59.88	20240507	4600	18.70	20240805	18990	-71.25	20230906	4600	18.70	20240805	2.59	N	412350	500	43 억	187580	N	N	N	00	N
137	20240807	091142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5680	160	2	2.90	30117690	5360	3.44	5500	5700	5500	7170	3870	5520	5618.97	2.15	1048	6146	5832	5386	5072	4626	5990	5230	44	1650	500	3860	10	1	8726972	496	-270.48	1.35	12	0.06	-21.00	4211.00	18990	20230906	-70.09	4600	20240805	23.48	13610	-58.27	20240507	4600	23.48	20240805	18990	-70.09	20230906	4600	23.48	20240805	2.59	N	412350	500	43 억	187580	N	N	N	00	N
138	20240806	161049	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5520	320	2	6.15	845787340	155342	59.26	5200	5700	4940	6760	3640	5200	5445.53	1.73	36846	6760	5980	5290	4510	3820	5635	4165	44	1560	500	3640	10	1	8726972	482	-262.86	1.31	12	1.78	-21.00	4211.00	18990	20230906	-70.93	4600	20240805	20.00	13610	-59.44	20240507	4600	20.00	20240805	18990	-70.93	20230906	4600	20.00	20240805	2.61	N	412350	500	43 억	151303	N	N	N	01	N
139	20240806	151106	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5600	400	2	7.69	805032550	147956	56.44	5200	5700	4940	6760	3640	5200	5441.93	1.73	34922	6760	5980	5290	4510	3820	5635	4165	44	1560	500	3640	10	1	8726972	489	-266.67	1.33	12	1.70	-21.00	4211.00	18990	20230906	-70.51	4600	20240805	21.74	13610	-58.85	20240507	4600	21.74	20240805	18990	-70.51	20230906	4600	21.74	20240805	2.61	N	412350	500	43 억	151303	N	N	N	01	N
140	20240806	141059	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5550	350	2	6.73	720006110	132708	50.62	5200	5700	4940	6760	3640	5200	5426.43	1.73	26275	6760	5980	5290	4510	3820	5635	4165	44	1560	500	3640	10	1	8726972	484	-264.29	1.32	12	1.52	-21.00	4211.00	18990	20230906	-70.77	4600	20240805	20.65	13610	-59.22	20240507	4600	20.65	20240805	18990	-70.77	20230906	4600	20.65	20240805	2.61	N	412350	500	43 억	151303	N	N	N	01	N
141	20240806	131104	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5550	350	2	6.73	675563400	124693	47.57	5200	5700	4940	6760	3640	5200	5418.78	1.73	23146	6760	5980	5290	4510	3820	5635	4165	44	1560	500	3640	10	1	8726972	484	-264.29	1.32	12	1.43	-21.00	4211.00	18990	20230906	-70.77	4600	20240805	20.65	13610	-59.22	20240507	4600	20.65	20240805	18990	-70.77	20230906	4600	20.65	20240805	2.61	N	412350	500	43 억	151303	N	N	N	01	N
142	20240806	121106	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5510	310	2	5.96	634265280	117241	44.72	5200	5700	4940	6760	3640	5200	5410.92	1.73	22075	6760	5980	5290	4510	3820	5635	4165	44	1560	500	3640	10	1	8726972	481	-262.38	1.31	12	1.34	-21.00	4211.00	18990	20230906	-70.98	4600	20240805	19.78	13610	-59.52	20240507	4600	19.78	20240805	18990	-70.98	20230906	4600	19.78	20240805	2.61	N	412350	500	43 억	151303	N	N	N	01	N
143	20240806	111053	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5460	260	2	5.00	599543280	110895	42.30	5200	5700	4940	6760	3640	5200	5407.44	1.73	20114	6760	5980	5290	4510	3820	5635	4165	44	1560	500	3640	10	1	8726972	476	-260.00	1.30	12	1.27	-21.00	4211.00	18990	20230906	-71.25	4600	20240805	18.70	13610	-59.88	20240507	4600	18.70	20240805	18990	-71.25	20230906	4600	18.70	20240805	2.61	N	412350	500	43 억	151303	N	N	N	01	N
144	20240806	101054	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5550	350	2	6.73	422103460	78373	29.90	5200	5700	4940	6760	3640	5200	5387.14	1.73	15468	6760	5980	5290	4510	3820	5635	4165	44	1560	500	3640	10	1	8726972	484	-264.29	1.32	12	0.90	-21.00	4211.00	18990	20230906	-70.77	4600	20240805	20.65	13610	-59.22	20240507	4600	20.65	20240805	18990	-70.77	20230906	4600	20.65	20240805	2.61	N	412350	500	43 억	151303	N	N	N	01	N
145	20240806	091101	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4995	-205	5	-3.94	138365320	26426	10.08	5200	5480	4940	6760	3640	5200	5236.72	1.73	1002	6760	5980	5290	4510	3820	5635	4165	44	1560	500	3640	5	1	8726972	436	-237.86	1.19	12	0.30	-21.00	4211.00	18990	20230906	-73.70	4600	20240805	8.59	13610	-63.30	20240507	4600	8.59	20240805	18990	-73.70	20230906	4600	8.59	20240805	2.61	N	412350	500	43 억	151303	N	N	N	01	N
146	20240805	161035	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5200	-980	5	-15.86	1467780615	259647	72.79	6000	6070	4600	8030	4330	6180	5654.17	1.37	31484	7033	6606	6353	5926	5673	6480	5800	44	1850	500	4320	10	1	8726972	454	-247.62	1.23	12	2.98	-21.00	4211.00	18990	20230906	-72.62	4600	20240805	13.04	13610	-61.79	20240507	4600	13.04	20240805	18990	-72.62	20230906	4600	13.04	20240805	2.60	N	412350	500	43 억	119872	N	N	N	00	N
147	20240805	151054	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5170	-1010	5	-16.34	1359253885	238701	66.92	6000	6070	4600	8030	4330	6180	5694.38	1.37	22946	7033	6606	6353	5926	5673	6480	5800	44	1850	500	4320	10	1	8726972	451	-246.19	1.23	12	2.74	-21.00	4211.00	18990	20230906	-72.78	4600	20240805	12.39	13610	-62.01	20240507	4600	12.39	20240805	18990	-72.78	20230906	4600	12.39	20240805	2.60	N	412350	500	43 억	119872	N	N	N	00	N
148	20240805	141054	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5560	-620	5	-10.03	1102604910	190081	53.29	6000	6070	5560	8030	4330	6180	5800.71	1.37	21819	7033	6606	6353	5926	5673	6480	5800	44	1850	500	4320	10	1	8726972	485	-264.76	1.32	12	2.18	-21.00	4211.00	18990	20230906	-70.72	5560	20240805	0.00	13610	-59.15	20240507	5560	0.00	20240805	18990	-70.72	20230906	5560	0.00	20240805	2.60	N	412350	500	43 억	119872	N	N	N	00	N
149	20240805	131054	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5650	-530	5	-8.58	975082540	167337	46.91	6000	6070	5650	8030	4330	6180	5827.06	1.37	15927	7033	6606	6353	5926	5673	6480	5800	44	1850	500	4320	10	1	8726972	493	-269.05	1.34	12	1.92	-21.00	4211.00	18990	20230906	-70.25	5650	20240805	0.00	13610	-58.49	20240507	5650	0.00	20240805	18990	-70.25	20230906	5650	0.00	20240805	2.60	N	412350	500	43 억	119872	N	N	N	00	N
150	20240805	121048	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5720	-460	5	-7.44	824014780	140754	39.46	6000	6070	5660	8030	4330	6180	5854.29	1.37	12001	7033	6606	6353	5926	5673	6480	5800	44	1850	500	4320	10	1	8726972	499	-272.38	1.36	12	1.61	-21.00	4211.00	18990	20230906	-69.88	5660	20240805	1.06	13610	-57.97	20240507	5660	1.06	20240805	18990	-69.88	20230906	5660	1.06	20240805	2.60	N	412350	500	43 억	119872	N	N	N	00	N
151	20240805	111047	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5680	-500	5	-8.09	697559460	118642	33.26	6000	6070	5680	8030	4330	6180	5879.53	1.37	10052	7033	6606	6353	5926	5673	6480	5800	44	1850	500	4320	10	1	8726972	496	-270.48	1.35	12	1.36	-21.00	4211.00	18990	20230906	-70.09	5680	20240805	0.00	13610	-58.27	20240507	5680	0.00	20240805	18990	-70.09	20230906	5680	0.00	20240805	2.60	N	412350	500	43 억	119872	N	N	N	00	N
152	20240805	101044	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5860	-320	5	-5.18	457797910	77247	21.66	6000	6070	5840	8030	4330	6180	5926.42	1.37	7356	7033	6606	6353	5926	5673	6480	5800	44	1850	500	4320	10	1	8726972	511	-279.05	1.39	12	0.89	-21.00	4211.00	18990	20230906	-69.14	5840	20240805	0.34	13610	-56.94	20240507	5840	0.34	20240805	18990	-69.14	20230906	5840	0.34	20240805	2.60	N	412350	500	43 억	119872	N	N	N	00	N
153	20240805	091038	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	5850	-330	5	-5.34	198465140	33284	9.33	6000	6070	5850	8030	4330	6180	5962.78	1.37	-1593	7033	6606	6353	5926	5673	6480	5800	44	1850	500	4320	10	1	8726972	511	-278.57	1.39	12	0.38	-21.00	4211.00	18990	20230906	-69.19	5850	20240805	0.00	13610	-57.02	20240507	5850	0.00	20240805	18990	-69.19	20230906	5850	0.00	20240805	2.60	N	412350	500	43 억	119872	N	N	N	00	N
154	20240802	161029	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6180	-700	5	-10.17	2242824180	353874	178.07	6680	6780	6100	8940	4820	6880	6339.40	1.03	30040	7680	7280	7000	6600	6320	7140	6460	44	2060	500	4810	10	1	8726972	539	-294.29	1.47	12	4.05	-21.00	4211.00	18990	20230906	-67.46	6100	20240802	1.31	13610	-54.59	20240507	6100	1.31	20240802	18990	-67.46	20230906	6100	1.31	20240802	2.63	N	412350	500	43 억	89837	N	N	N	00	N
155	20240802	151029	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6140	-740	5	-10.76	2168778950	341901	172.04	6680	6780	6100	8940	4820	6880	6343.26	1.03	29305	7680	7280	7000	6600	6320	7140	6460	44	2060	500	4810	10	1	8726972	536	-292.38	1.46	12	3.92	-21.00	4211.00	18990	20230906	-67.67	6100	20240802	0.66	13610	-54.89	20240507	6100	0.66	20240802	18990	-67.67	20230906	6100	0.66	20240802	2.63	N	412350	500	43 억	89837	N	N	N	00	N
156	20240802	141032	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6310	-570	5	-8.28	1810076340	284127	142.97	6680	6780	6100	8940	4820	6880	6370.62	1.03	10584	7680	7280	7000	6600	6320	7140	6460	44	2060	500	4810	10	1	8726972	551	-300.48	1.50	12	3.26	-21.00	4211.00	18990	20230906	-66.77	6100	20240802	3.44	13610	-53.64	20240507	6100	3.44	20240802	18990	-66.77	20230906	6100	3.44	20240802	2.63	N	412350	500	43 억	89837	N	N	N	00	N
157	20240802	131031	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6260	-620	5	-9.01	1689613080	264977	133.33	6680	6780	6100	8940	4820	6880	6376.41	1.03	9006	7680	7280	7000	6600	6320	7140	6460	44	2060	500	4810	10	1	8726972	546	-298.10	1.49	12	3.04	-21.00	4211.00	18990	20230906	-67.04	6100	20240802	2.62	13610	-54.00	20240507	6100	2.62	20240802	18990	-67.04	20230906	6100	2.62	20240802	2.63	N	412350	500	43 억	89837	N	N	N	00	N
158	20240802	121030	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6240	-640	5	-9.30	1347768740	209830	105.58	6680	6780	6180	8940	4820	6880	6423.10	1.03	12804	7680	7280	7000	6600	6320	7140	6460	44	2060	500	4810	10	1	8726972	545	-297.14	1.48	12	2.40	-21.00	4211.00	18990	20230906	-67.14	6180	20240802	0.97	13610	-54.15	20240507	6180	0.97	20240802	18990	-67.14	20230906	6180	0.97	20240802	2.63	N	412350	500	43 억	89837	N	N	N	00	N
159	20240802	111030	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6410	-470	5	-6.83	878507740	135660	68.26	6680	6780	6380	8940	4820	6880	6475.75	1.03	15540	7680	7280	7000	6600	6320	7140	6460	44	2060	500	4810	10	1	8726972	559	-305.24	1.52	12	1.55	-21.00	4211.00	18990	20230906	-66.25	6380	20240802	0.47	13610	-52.90	20240507	6380	0.47	20240802	18990	-66.25	20230906	6380	0.47	20240802	2.63	N	412350	500	43 억	89837	N	N	N	00	N
160	20240802	101026	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6470	-410	5	-5.96	720743940	111160	55.93	6680	6780	6380	8940	4820	6880	6483.77	1.03	12224	7680	7280	7000	6600	6320	7140	6460	44	2060	500	4810	10	1	8726972	565	-308.10	1.54	12	1.27	-21.00	4211.00	18990	20230906	-65.93	6380	20240802	1.41	13610	-52.46	20240507	6380	1.41	20240802	18990	-65.93	20230906	6380	1.41	20240802	2.63	N	412350	500	43 억	89837	N	N	N	00	N
161	20240802	091032	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	6590	-290	5	-4.22	174564660	26407	13.29	6680	6780	6530	8940	4820	6880	6610.34	1.03	2903	7680	7280	7000	6600	6320	7140	6460	44	2060	500	4810	10	1	8726972	575	-313.81	1.56	12	0.30	-21.00	4211.00	18990	20230906	-65.30	6530	20240802	0.92	13610	-51.58	20240507	6530	0.92	20240802	18990	-65.30	20230906	6530	0.92	20240802	2.63	N	412350	500	43 억	89837	N	N	N	00	N
162	20240801	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6880	-210	5	-2.96	1373050170	195576	217.24	7130	7400	6720	9210	4970	7090	7020.73	1.00	535	7416	7252	6966	6802	6516	7335	6885	44	2120	500	4960	10	1	8726972	600	-327.62	1.63	12	2.24	-21.00	4211.00	18990	20230906	-63.77	6680	20240731	2.99	13610	-49.45	20240507	6680	2.99	20240731	18990	-63.77	20230906	6680	2.99	20240731	2.62	N	412350	500	43 억	87356	N	N	N	00	N
163	20240801	151050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6880	-210	5	-2.96	1317898410	187573	208.35	7130	7400	6720	9210	4970	7090	7026.06	1.00	1623	7416	7252	6966	6802	6516	7335	6885	44	2120	500	4960	10	1	8726972	600	-327.62	1.63	12	2.15	-21.00	4211.00	18990	20230906	-63.77	6680	20240731	2.99	13610	-49.45	20240507	6680	2.99	20240731	18990	-63.77	20230906	6680	2.99	20240731	2.62	N	412350	500	43 억	87356	N	N	N	00	N
164	20240801	141039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6840	-250	5	-3.53	1107852850	156752	174.12	7130	7400	6840	9210	4970	7090	7067.55	1.00	11565	7416	7252	6966	6802	6516	7335	6885	44	2120	500	4960	10	1	8726972	597	-325.71	1.62	12	1.80	-21.00	4211.00	18990	20230906	-63.98	6680	20240731	2.40	13610	-49.74	20240507	6680	2.40	20240731	18990	-63.98	20230906	6680	2.40	20240731	2.62	N	412350	500	43 억	87356	N	N	N	00	N
165	20240801	131029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6940	-150	5	-2.12	788462660	110642	122.90	7130	7400	6940	9210	4970	7090	7126.25	1.00	16160	7416	7252	6966	6802	6516	7335	6885	44	2120	500	4960	10	1	8726972	606	-330.48	1.65	12	1.27	-21.00	4211.00	18990	20230906	-63.45	6680	20240731	3.89	13610	-49.01	20240507	6680	3.89	20240731	18990	-63.45	20230906	6680	3.89	20240731	2.62	N	412350	500	43 억	87356	N	N	N	00	N
166	20240801	121034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7160	70	2	0.99	322521100	44427	49.35	7130	7400	7110	9210	4970	7090	7259.57	1.00	-4230	7416	7252	6966	6802	6516	7335	6885	44	2120	500	4960	10	1	8726972	625	-340.95	1.70	12	0.51	-21.00	4211.00	18990	20230906	-62.30	6680	20240731	7.19	13610	-47.39	20240507	6680	7.19	20240731	18990	-62.30	20230906	6680	7.19	20240731	2.62	N	412350	500	43 억	87356	N	N	N	00	N
167	20240801	111035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7180	90	2	1.27	312115690	42969	47.73	7130	7400	7110	9210	4970	7090	7263.74	1.00	-3944	7416	7252	6966	6802	6516	7335	6885	44	2120	500	4960	10	1	8726972	627	-341.90	1.71	12	0.49	-21.00	4211.00	18990	20230906	-62.19	6680	20240731	7.49	13610	-47.24	20240507	6680	7.49	20240731	18990	-62.19	20230906	6680	7.49	20240731	2.62	N	412350	500	43 억	87356	N	N	N	00	N
168	20240801	101028	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7270	180	2	2.54	246267550	33810	37.56	7130	7400	7130	9210	4970	7090	7283.87	1.00	1334	7416	7252	6966	6802	6516	7335	6885	44	2120	500	4960	10	1	8726972	634	-346.19	1.73	12	0.39	-21.00	4211.00	18990	20230906	-61.72	6680	20240731	8.83	13610	-46.58	20240507	6680	8.83	20240731	18990	-61.72	20230906	6680	8.83	20240731	2.62	N	412350	500	43 억	87356	N	N	N	00	N
169	20240801	091019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7250	160	2	2.26	136870620	18762	20.84	7130	7400	7130	9210	4970	7090	7295.10	1.00	-2185	7416	7252	6966	6802	6516	7335	6885	44	2120	500	4960	10	1	8726972	633	-345.24	1.72	12	0.21	-21.00	4211.00	18990	20230906	-61.82	6680	20240731	8.53	13610	-46.73	20240507	6680	8.53	20240731	18990	-61.82	20230906	6680	8.53	20240731	2.62	N	412350	500	43 억	87356	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History