KissMeData/065130/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160602	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4360	-65	5	-1.47	43132800	9822	41.63	4485	4515	4360	5750	3100	4425	4391.45	4.13	-486	4555	4490	4385	4320	4215	4522	4352	89	1325	500	3090	5	1	17189982	749	5.93	0.34	12	0.06	735.00	12647.00	8370	20240215	-47.91	3925	20240805	11.08	8370	-47.91	20240215	3925	11.08	20240805	8370	-47.91	20240215	3925	11.08	20240805	1.07	N	065130	500	89 억	710406	N	N	N	N
3	20240830	150607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4395	-30	5	-0.68	34868685	7935	33.63	4485	4515	4360	5750	3100	4425	4394.29	4.13	758	4555	4490	4385	4320	4215	4522	4352	89	1325	500	3090	5	1	17189982	755	5.98	0.35	12	0.05	735.00	12647.00	8370	20240215	-47.49	3925	20240805	11.97	8370	-47.49	20240215	3925	11.97	20240805	8370	-47.49	20240215	3925	11.97	20240805	1.07	N	065130	500	89 억	710406	N	N	N	N
4	20240830	140607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4375	-50	5	-1.13	33328325	7584	32.14	4485	4515	4360	5750	3100	4425	4394.56	4.13	897	4555	4490	4385	4320	4215	4522	4352	89	1325	500	3090	5	1	17189982	752	5.95	0.35	12	0.04	735.00	12647.00	8370	20240215	-47.73	3925	20240805	11.46	8370	-47.73	20240215	3925	11.46	20240805	8370	-47.73	20240215	3925	11.46	20240805	1.07	N	065130	500	89 억	710406	N	N	N	N
5	20240830	130602	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	-25	5	-0.56	33034525	7517	31.86	4485	4515	4360	5750	3100	4425	4394.64	4.13	943	4555	4490	4385	4320	4215	4522	4352	89	1325	500	3090	5	1	17189982	756	5.99	0.35	12	0.04	735.00	12647.00	8370	20240215	-47.43	3925	20240805	12.10	8370	-47.43	20240215	3925	12.10	20240805	8370	-47.43	20240215	3925	12.10	20240805	1.07	N	065130	500	89 억	710406	N	N	N	N
6	20240830	120606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4400	-25	5	-0.56	28447330	6470	27.42	4485	4515	4375	5750	3100	4425	4396.81	4.13	891	4555	4490	4385	4320	4215	4522	4352	89	1325	500	3090	5	1	17189982	756	5.99	0.35	12	0.04	735.00	12647.00	8370	20240215	-47.43	3925	20240805	12.10	8370	-47.43	20240215	3925	12.10	20240805	8370	-47.43	20240215	3925	12.10	20240805	1.07	N	065130	500	89 억	710406	N	N	N	N
7	20240830	110612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4420	-5	5	-0.11	27727155	6306	26.72	4485	4515	4375	5750	3100	4425	4396.95	4.13	885	4555	4490	4385	4320	4215	4522	4352	89	1325	500	3090	5	1	17189982	760	6.01	0.35	12	0.04	735.00	12647.00	8370	20240215	-47.19	3925	20240805	12.61	8370	-47.19	20240215	3925	12.61	20240805	8370	-47.19	20240215	3925	12.61	20240805	1.07	N	065130	500	89 억	710406	N	N	N	N
8	20240830	100609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4385	-40	5	-0.90	22319845	5075	21.51	4485	4515	4375	5750	3100	4425	4398.00	4.13	989	4555	4490	4385	4320	4215	4522	4352	89	1325	500	3090	5	1	17189982	754	5.97	0.35	12	0.03	735.00	12647.00	8370	20240215	-47.61	3925	20240805	11.72	8370	-47.61	20240215	3925	11.72	20240805	8370	-47.61	20240215	3925	11.72	20240805	1.07	N	065130	500	89 억	710406	N	N	N	N
9	20240830	090609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4485	60	2	1.36	8970	2	0.01	4485	4485	4485	5750	3100	4425	4485.00	4.13	0	4555	4490	4385	4320	4215	4522	4352	89	1325	500	3090	5	1	17189982	771	6.10	0.35	12	0.00	735.00	12647.00	8370	20240215	-46.42	3925	20240805	14.27	8370	-46.42	20240215	3925	14.27	20240805	8370	-46.42	20240215	3925	14.27	20240805	1.07	N	065130	500	89 억	710406	N	N	N	N
10	20240829	160609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4425	45	2	1.03	103018470	23595	301.03	4340	4450	4280	5690	3070	4380	4366.11	4.16	-4988	4526	4452	4386	4312	4246	4420	4280	89	1310	500	3060	5	1	17189982	761	6.02	0.35	12	0.14	735.00	12647.00	8370	20240215	-47.13	3925	20240805	12.74	8370	-47.13	20240215	3925	12.74	20240805	8370	-47.13	20240215	3925	12.74	20240805	1.08	N	065130	500	89 억	714595	N	N	N	N
11	20240829	150616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4440	60	2	1.37	93386400	21403	273.07	4340	4450	4280	5690	3070	4380	4363.24	4.16	-4854	4526	4452	4386	4312	4246	4420	4280	89	1310	500	3060	5	1	17189982	763	6.04	0.35	12	0.12	735.00	12647.00	8370	20240215	-46.95	3925	20240805	13.12	8370	-46.95	20240215	3925	13.12	20240805	8370	-46.95	20240215	3925	13.12	20240805	1.08	N	065130	500	89 억	714595	N	N	N	N
12	20240829	140616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4370	-10	5	-0.23	50097550	11554	147.41	4340	4400	4280	5690	3070	4380	4335.95	4.16	-4445	4526	4452	4386	4312	4246	4420	4280	89	1310	500	3060	5	1	17189982	751	5.95	0.35	12	0.07	735.00	12647.00	8370	20240215	-47.79	3925	20240805	11.34	8370	-47.79	20240215	3925	11.34	20240805	8370	-47.79	20240215	3925	11.34	20240805	1.08	N	065130	500	89 억	714595	N	N	N	N
13	20240829	130618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4340	-40	5	-0.91	45241570	10437	133.16	4340	4400	4280	5690	3070	4380	4334.73	4.16	-4363	4526	4452	4386	4312	4246	4420	4280	89	1310	500	3060	5	1	17189982	746	5.90	0.34	12	0.06	735.00	12647.00	8370	20240215	-48.15	3925	20240805	10.57	8370	-48.15	20240215	3925	10.57	20240805	8370	-48.15	20240215	3925	10.57	20240805	1.08	N	065130	500	89 억	714595	N	N	N	N
14	20240829	120614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4350	-30	5	-0.68	38394595	8860	113.04	4340	4400	4280	5690	3070	4380	4333.48	4.16	-4167	4526	4452	4386	4312	4246	4420	4280	89	1310	500	3060	5	1	17189982	748	5.92	0.34	12	0.05	735.00	12647.00	8370	20240215	-48.03	3925	20240805	10.83	8370	-48.03	20240215	3925	10.83	20240805	8370	-48.03	20240215	3925	10.83	20240805	1.08	N	065130	500	89 억	714595	N	N	N	N
15	20240829	110617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4385	5	2	0.11	31023470	7177	91.57	4340	4385	4280	5690	3070	4380	4322.62	4.16	-3059	4526	4452	4386	4312	4246	4420	4280	89	1310	500	3060	5	1	17189982	754	5.97	0.35	12	0.04	735.00	12647.00	8370	20240215	-47.61	3925	20240805	11.72	8370	-47.61	20240215	3925	11.72	20240805	8370	-47.61	20240215	3925	11.72	20240805	1.08	N	065130	500	89 억	714595	N	N	N	N
16	20240829	100613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4335	-45	5	-1.03	21269865	4942	63.05	4340	4365	4280	5690	3070	4380	4303.90	4.16	-2141	4526	4452	4386	4312	4246	4420	4280	89	1310	500	3060	5	1	17189982	745	5.90	0.34	12	0.03	735.00	12647.00	8370	20240215	-48.21	3925	20240805	10.45	8370	-48.21	20240215	3925	10.45	20240805	8370	-48.21	20240215	3925	10.45	20240805	1.08	N	065130	500	89 억	714595	N	N	N	N
17	20240829	090615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4330	-50	5	-1.14	2636305	609	7.77	4340	4365	4305	5690	3070	4380	4328.91	4.16	-214	4526	4452	4386	4312	4246	4420	4280	89	1310	500	3060	5	1	17189982	744	5.89	0.34	12	0.00	735.00	12647.00	8370	20240215	-48.27	3925	20240805	10.32	8370	-48.27	20240215	3925	10.32	20240805	8370	-48.27	20240215	3925	10.32	20240805	1.08	N	065130	500	89 억	714595	N	N	N	N
18	20240828	160556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4380	-5	5	-0.11	34143490	7816	121.57	4460	4460	4320	5700	3070	4385	4368.41	4.16	-1098	4535	4460	4410	4335	4285	4435	4310	89	1315	500	3060	5	1	17189982	753	5.96	0.35	12	0.05	735.00	12647.00	8370	20240215	-47.67	3925	20240805	11.59	8370	-47.67	20240215	3925	11.59	20240805	8370	-47.67	20240215	3925	11.59	20240805	1.08	N	065130	500	89 억	715693	N	N	N	N
19	20240828	150600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4340	-45	5	-1.03	31088345	7114	110.65	4460	4460	4320	5700	3070	4385	4370.02	4.16	-1120	4535	4460	4410	4335	4285	4435	4310	89	1315	500	3060	5	1	17189982	746	5.90	0.34	12	0.04	735.00	12647.00	8370	20240215	-48.15	3925	20240805	10.57	8370	-48.15	20240215	3925	10.57	20240805	8370	-48.15	20240215	3925	10.57	20240805	1.08	N	065130	500	89 억	715693	N	N	N	N
20	20240828	140602	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4370	-15	5	-0.34	30134235	6895	107.25	4460	4460	4320	5700	3070	4385	4370.45	4.16	-1142	4535	4460	4410	4335	4285	4435	4310	89	1315	500	3060	5	1	17189982	751	5.95	0.35	12	0.04	735.00	12647.00	8370	20240215	-47.79	3925	20240805	11.34	8370	-47.79	20240215	3925	11.34	20240805	8370	-47.79	20240215	3925	11.34	20240805	1.08	N	065130	500	89 억	715693	N	N	N	N
21	20240828	130600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4365	-20	5	-0.46	28562270	6535	101.65	4460	4460	4320	5700	3070	4385	4370.66	4.16	-1023	4535	4460	4410	4335	4285	4435	4310	89	1315	500	3060	5	1	17189982	750	5.94	0.35	12	0.04	735.00	12647.00	8370	20240215	-47.85	3925	20240805	11.21	8370	-47.85	20240215	3925	11.21	20240805	8370	-47.85	20240215	3925	11.21	20240805	1.08	N	065130	500	89 억	715693	N	N	N	N
22	20240828	120558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4360	-25	5	-0.57	26358510	6028	93.76	4460	4460	4320	5700	3070	4385	4372.68	4.16	-1005	4535	4460	4410	4335	4285	4435	4310	89	1315	500	3060	5	1	17189982	749	5.93	0.34	12	0.04	735.00	12647.00	8370	20240215	-47.91	3925	20240805	11.08	8370	-47.91	20240215	3925	11.08	20240805	8370	-47.91	20240215	3925	11.08	20240805	1.08	N	065130	500	89 억	715693	N	N	N	N
23	20240828	110559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4355	-30	5	-0.68	18907915	4326	67.29	4460	4460	4320	5700	3070	4385	4370.76	4.16	-473	4535	4460	4410	4335	4285	4435	4310	89	1315	500	3060	5	1	17189982	749	5.93	0.34	12	0.03	735.00	12647.00	8370	20240215	-47.97	3925	20240805	10.96	8370	-47.97	20240215	3925	10.96	20240805	8370	-47.97	20240215	3925	10.96	20240805	1.08	N	065130	500	89 억	715693	N	N	N	N
24	20240828	100623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4390	5	2	0.11	4460110	1014	15.77	4460	4460	4370	5700	3070	4385	4398.53	4.16	127	4535	4460	4410	4335	4285	4435	4310	89	1315	500	3060	5	1	17189982	755	5.97	0.35	12	0.01	735.00	12647.00	8370	20240215	-47.55	3925	20240805	11.85	8370	-47.55	20240215	3925	11.85	20240805	8370	-47.55	20240215	3925	11.85	20240805	1.08	N	065130	500	89 억	715693	N	N	N	N
25	20240828	090608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4420	35	2	0.80	48660	11	0.17	4460	4460	4420	5700	3070	4385	4423.64	4.16	-1	4535	4460	4410	4335	4285	4435	4310	89	1315	500	3060	5	1	17189982	760	6.01	0.35	12	0.00	735.00	12647.00	8370	20240215	-47.19	3925	20240805	12.61	8370	-47.19	20240215	3925	12.61	20240805	8370	-47.19	20240215	3925	12.61	20240805	1.08	N	065130	500	89 억	715693	N	N	N	N
26	20240827	160557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4385	-20	5	-0.45	28125060	6406	55.62	4405	4485	4360	5720	3085	4405	4390.44	4.17	-356	4611	4507	4441	4337	4271	4475	4305	89	1315	500	3080	5	1	17189982	754	5.97	0.35	12	0.04	735.00	12647.00	8370	20240215	-47.61	3925	20240805	11.72	8370	-47.61	20240215	3925	11.72	20240805	8370	-47.61	20240215	3925	11.72	20240805	1.07	N	065130	500	89 억	716048	N	N	N	N
27	20240827	150559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4395	-10	5	-0.23	23835945	5429	47.13	4405	4485	4360	5720	3085	4405	4390.49	4.17	-341	4611	4507	4441	4337	4271	4475	4305	89	1315	500	3080	5	1	17189982	755	5.98	0.35	12	0.03	735.00	12647.00	8370	20240215	-47.49	3925	20240805	11.97	8370	-47.49	20240215	3925	11.97	20240805	8370	-47.49	20240215	3925	11.97	20240805	1.07	N	065130	500	89 억	716048	N	N	N	N
28	20240827	140600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4375	-30	5	-0.68	23800795	5421	47.07	4405	4485	4360	5720	3085	4405	4390.48	4.17	-340	4611	4507	4441	4337	4271	4475	4305	89	1315	500	3080	5	1	17189982	752	5.95	0.35	12	0.03	735.00	12647.00	8370	20240215	-47.73	3925	20240805	11.46	8370	-47.73	20240215	3925	11.46	20240805	8370	-47.73	20240215	3925	11.46	20240805	1.07	N	065130	500	89 억	716048	N	N	N	N
29	20240827	130604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4425	20	2	0.45	22343165	5088	44.17	4405	4485	4360	5720	3085	4405	4391.35	4.17	-357	4611	4507	4441	4337	4271	4475	4305	89	1315	500	3080	5	1	17189982	761	6.02	0.35	12	0.03	735.00	12647.00	8370	20240215	-47.13	3925	20240805	12.74	8370	-47.13	20240215	3925	12.74	20240805	8370	-47.13	20240215	3925	12.74	20240805	1.07	N	065130	500	89 억	716048	N	N	N	N
30	20240827	120605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4405	0	3	0.00	16918850	3847	33.40	4405	4485	4360	5720	3085	4405	4397.93	4.17	-1007	4611	4507	4441	4337	4271	4475	4305	89	1315	500	3080	5	1	17189982	757	5.99	0.35	12	0.02	735.00	12647.00	8370	20240215	-47.37	3925	20240805	12.23	8370	-47.37	20240215	3925	12.23	20240805	8370	-47.37	20240215	3925	12.23	20240805	1.07	N	065130	500	89 억	716048	N	N	N	N
31	20240827	110601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4405	0	3	0.00	16918850	3847	33.40	4405	4485	4360	5720	3085	4405	4397.93	4.17	-1007	4611	4507	4441	4337	4271	4475	4305	89	1315	500	3080	5	1	17189982	757	5.99	0.35	12	0.02	735.00	12647.00	8370	20240215	-47.37	3925	20240805	12.23	8370	-47.37	20240215	3925	12.23	20240805	8370	-47.37	20240215	3925	12.23	20240805	1.07	N	065130	500	89 억	716048	N	N	N	N
32	20240827	100559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4405	0	3	0.00	13152490	2991	25.97	4405	4485	4360	5720	3085	4405	4397.36	4.17	-987	4611	4507	4441	4337	4271	4475	4305	89	1315	500	3080	5	1	17189982	757	5.99	0.35	12	0.02	735.00	12647.00	8370	20240215	-47.37	3925	20240805	12.23	8370	-47.37	20240215	3925	12.23	20240805	8370	-47.37	20240215	3925	12.23	20240805	1.07	N	065130	500	89 억	716048	N	N	N	N
33	20240827	090558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4475	70	2	1.59	3821140	867	7.53	4405	4485	4375	5720	3085	4405	4407.31	4.17	-125	4611	4507	4441	4337	4271	4475	4305	89	1315	500	3080	5	1	17189982	769	6.09	0.35	12	0.01	735.00	12647.00	8370	20240215	-46.54	3925	20240805	14.01	8370	-46.54	20240215	3925	14.01	20240805	8370	-46.54	20240215	3925	14.01	20240805	1.07	N	065130	500	89 억	716048	N	N	N	N
34	20240826	160552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4405	-70	5	-1.56	50730115	11494	83.92	4430	4545	4375	5810	3135	4475	4413.77	4.18	-2841	4701	4587	4511	4397	4321	4550	4360	89	1335	500	3130	5	1	17189982	757	5.99	0.35	12	0.07	735.00	12647.00	8760	20230818	-49.71	3925	20240805	12.23	8370	-47.37	20240215	3925	12.23	20240805	8370	-47.37	20240215	3925	12.23	20240805	1.07	N	065130	500	89 억	719243	N	N	N	N
35	20240826	150556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4395	-80	5	-1.79	48334360	10950	79.95	4430	4545	4375	5810	3135	4475	4414.10	4.18	-2811	4701	4587	4511	4397	4321	4550	4360	89	1335	500	3130	5	1	17189982	755	5.98	0.35	12	0.06	735.00	12647.00	8760	20230818	-49.83	3925	20240805	11.97	8370	-47.49	20240215	3925	11.97	20240805	8370	-47.49	20240215	3925	11.97	20240805	1.07	N	065130	500	89 억	719243	N	N	N	N
36	20240826	140558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4395	-80	5	-1.79	43654250	9885	72.17	4430	4545	4375	5810	3135	4475	4416.21	4.18	-2801	4701	4587	4511	4397	4321	4550	4360	89	1335	500	3130	5	1	17189982	755	5.98	0.35	12	0.06	735.00	12647.00	8760	20230818	-49.83	3925	20240805	11.97	8370	-47.49	20240215	3925	11.97	20240805	8370	-47.49	20240215	3925	11.97	20240805	1.07	N	065130	500	89 억	719243	N	N	N	N
37	20240826	130601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4385	-90	5	-2.01	37446105	8473	61.86	4430	4545	4375	5810	3135	4475	4419.46	4.18	-3080	4701	4587	4511	4397	4321	4550	4360	89	1335	500	3130	5	1	17189982	754	5.97	0.35	12	0.05	735.00	12647.00	8760	20230818	-49.94	3925	20240805	11.72	8370	-47.61	20240215	3925	11.72	20240805	8370	-47.61	20240215	3925	11.72	20240805	1.07	N	065130	500	89 억	719243	N	N	N	N
38	20240826	120556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4375	-100	5	-2.23	36192185	8187	59.78	4430	4545	4375	5810	3135	4475	4420.69	4.18	-3065	4701	4587	4511	4397	4321	4550	4360	89	1335	500	3130	5	1	17189982	752	5.95	0.35	12	0.05	735.00	12647.00	8760	20230818	-50.06	3925	20240805	11.46	8370	-47.73	20240215	3925	11.46	20240805	8370	-47.73	20240215	3925	11.46	20240805	1.07	N	065130	500	89 억	719243	N	N	N	N
39	20240826	110556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4430	-45	5	-1.01	21773715	4910	35.85	4430	4545	4405	5810	3135	4475	4434.57	4.18	-1059	4701	4587	4511	4397	4321	4550	4360	89	1335	500	3130	5	1	17189982	762	6.03	0.35	12	0.03	735.00	12647.00	8760	20230818	-49.43	3925	20240805	12.87	8370	-47.07	20240215	3925	12.87	20240805	8370	-47.07	20240215	3925	12.87	20240805	1.07	N	065130	500	89 억	719243	N	N	N	N
40	20240826	100600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4485	10	2	0.22	20173420	4550	33.22	4430	4545	4405	5810	3135	4475	4433.72	4.18	-842	4701	4587	4511	4397	4321	4550	4360	89	1335	500	3130	5	1	17189982	771	6.10	0.35	12	0.03	735.00	12647.00	8760	20230818	-48.80	3925	20240805	14.27	8370	-46.42	20240215	3925	14.27	20240805	8370	-46.42	20240215	3925	14.27	20240805	1.07	N	065130	500	89 억	719243	N	N	N	N
41	20240826	090557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4515	40	2	0.89	6208025	1392	10.16	4430	4545	4430	5810	3135	4475	4459.79	4.18	607	4701	4587	4511	4397	4321	4550	4360	89	1335	500	3130	5	1	17189982	776	6.14	0.36	12	0.01	735.00	12647.00	8760	20230818	-48.46	3925	20240805	15.03	8370	-46.06	20240215	3925	15.03	20240805	8370	-46.06	20240215	3925	15.03	20240805	1.07	N	065130	500	89 억	719243	N	N	N	N
42	20240823	160554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4475	-105	5	-2.29	55380510	12320	57.23	4625	4625	4435	5950	3210	4580	4495.18	4.23	-8682	4740	4660	4595	4515	4450	4627	4482	89	1370	500	3200	5	1	17189982	769	6.09	0.35	12	0.07	735.00	12647.00	11000	20230817	-59.32	3925	20240805	14.01	8370	-46.54	20240215	3925	14.01	20240805	8370	-46.54	20240215	3925	14.01	20240805	1.08	N	065130	500	89 억	727924	N	N	N	N
43	20240823	150558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4515	-65	5	-1.42	50092790	11139	51.74	4625	4625	4435	5950	3210	4580	4497.06	4.23	-8119	4740	4660	4595	4515	4450	4627	4482	89	1370	500	3200	5	1	17189982	776	6.14	0.36	12	0.06	735.00	12647.00	11000	20230817	-58.95	3925	20240805	15.03	8370	-46.06	20240215	3925	15.03	20240805	8370	-46.06	20240215	3925	15.03	20240805	1.08	N	065130	500	89 억	727924	N	N	N	N
44	20240823	140557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4475	-105	5	-2.29	49589995	11027	51.22	4625	4625	4435	5950	3210	4580	4497.14	4.23	-8110	4740	4660	4595	4515	4450	4627	4482	89	1370	500	3200	5	1	17189982	769	6.09	0.35	12	0.06	735.00	12647.00	11000	20230817	-59.32	3925	20240805	14.01	8370	-46.54	20240215	3925	14.01	20240805	8370	-46.54	20240215	3925	14.01	20240805	1.08	N	065130	500	89 억	727924	N	N	N	N
45	20240823	130557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4480	-100	5	-2.18	34904740	7774	36.11	4625	4625	4435	5950	3210	4580	4489.93	4.23	-6022	4740	4660	4595	4515	4450	4627	4482	89	1370	500	3200	5	1	17189982	770	6.10	0.35	12	0.05	735.00	12647.00	11000	20230817	-59.27	3925	20240805	14.14	8370	-46.48	20240215	3925	14.14	20240805	8370	-46.48	20240215	3925	14.14	20240805	1.08	N	065130	500	89 억	727924	N	N	N	N
46	20240823	120554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4455	-125	5	-2.73	30591870	6807	31.62	4625	4625	4435	5950	3210	4580	4494.18	4.23	-5062	4740	4660	4595	4515	4450	4627	4482	89	1370	500	3200	5	1	17189982	766	6.06	0.35	12	0.04	735.00	12647.00	11000	20230817	-59.50	3925	20240805	13.50	8370	-46.77	20240215	3925	13.50	20240805	8370	-46.77	20240215	3925	13.50	20240805	1.08	N	065130	500	89 억	727924	N	N	N	N
47	20240823	110556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4450	-130	5	-2.84	21940340	4864	22.59	4625	4625	4450	5950	3210	4580	4510.76	4.23	-4013	4740	4660	4595	4515	4450	4627	4482	89	1370	500	3200	5	1	17189982	765	6.05	0.35	12	0.03	735.00	12647.00	11000	20230817	-59.55	3925	20240805	13.38	8370	-46.83	20240215	3925	13.38	20240805	8370	-46.83	20240215	3925	13.38	20240805	1.08	N	065130	500	89 억	727924	N	N	N	N
48	20240823	100555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4520	-60	5	-1.31	6924300	1527	7.09	4625	4625	4510	5950	3210	4580	4534.58	4.23	-840	4740	4660	4595	4515	4450	4627	4482	89	1370	500	3200	5	1	17189982	777	6.15	0.36	12	0.01	735.00	12647.00	11000	20230817	-58.91	3925	20240805	15.16	8370	-46.00	20240215	3925	15.16	20240805	8370	-46.00	20240215	3925	15.16	20240805	1.08	N	065130	500	89 억	727924	N	N	N	N
49	20240823	090558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4575	-5	5	-0.11	475450	103	0.48	4625	4625	4575	5950	3210	4580	4616.02	4.23	-31	4740	4660	4595	4515	4450	4627	4482	89	1370	500	3200	5	1	17189982	786	6.22	0.36	12	0.00	735.00	12647.00	11000	20230817	-58.41	3925	20240805	16.56	8370	-45.34	20240215	3925	16.56	20240805	8370	-45.34	20240215	3925	16.56	20240805	1.08	N	065130	500	89 억	727924	N	N	N	N
50	20240822	160553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4580	-75	5	-1.61	98330460	21508	38.55	4655	4675	4530	6050	3260	4655	4571.81	4.27	-5579	5185	4920	4735	4470	4285	5052	4602	89	1395	500	3250	5	1	17189982	787	6.23	0.36	12	0.13	735.00	12647.00	11580	20230816	-60.45	3925	20240805	16.69	8370	-45.28	20240215	3925	16.69	20240805	8370	-45.28	20240215	3925	16.69	20240805	1.06	N	065130	500	89 억	733399	N	N	N	N
51	20240822	150557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4545	-110	5	-2.36	84839795	18549	33.25	4655	4675	4530	6050	3260	4655	4573.82	4.27	-5327	5185	4920	4735	4470	4285	5052	4602	89	1395	500	3250	5	1	17189982	781	6.18	0.36	12	0.11	735.00	12647.00	11580	20230816	-60.75	3925	20240805	15.80	8370	-45.70	20240215	3925	15.80	20240805	8370	-45.70	20240215	3925	15.80	20240805	1.06	N	065130	500	89 억	733399	N	N	N	N
52	20240822	140558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4575	-80	5	-1.72	65859950	14370	25.76	4655	4675	4535	6050	3260	4655	4583.16	4.27	-3730	5185	4920	4735	4470	4285	5052	4602	89	1395	500	3250	5	1	17189982	786	6.22	0.36	12	0.08	735.00	12647.00	11580	20230816	-60.49	3925	20240805	16.56	8370	-45.34	20240215	3925	16.56	20240805	8370	-45.34	20240215	3925	16.56	20240805	1.06	N	065130	500	89 억	733399	N	N	N	N
53	20240822	130558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4575	-80	5	-1.72	65320515	14252	25.54	4655	4675	4535	6050	3260	4655	4583.25	4.27	-3651	5185	4920	4735	4470	4285	5052	4602	89	1395	500	3250	5	1	17189982	786	6.22	0.36	12	0.08	735.00	12647.00	11580	20230816	-60.49	3925	20240805	16.56	8370	-45.34	20240215	3925	16.56	20240805	8370	-45.34	20240215	3925	16.56	20240805	1.06	N	065130	500	89 억	733399	N	N	N	N
54	20240822	120601	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4565	-90	5	-1.93	64166975	13999	25.09	4655	4675	4535	6050	3260	4655	4583.68	4.27	-3449	5185	4920	4735	4470	4285	5052	4602	89	1395	500	3250	5	1	17189982	785	6.21	0.36	12	0.08	735.00	12647.00	11580	20230816	-60.58	3925	20240805	16.31	8370	-45.46	20240215	3925	16.31	20240805	8370	-45.46	20240215	3925	16.31	20240805	1.06	N	065130	500	89 억	733399	N	N	N	N
55	20240822	110554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4590	-65	5	-1.40	57271670	12485	22.38	4655	4675	4545	6050	3260	4655	4587.24	4.27	-2334	5185	4920	4735	4470	4285	5052	4602	89	1395	500	3250	5	1	17189982	789	6.24	0.36	12	0.07	735.00	12647.00	11580	20230816	-60.36	3925	20240805	16.94	8370	-45.16	20240215	3925	16.94	20240805	8370	-45.16	20240215	3925	16.94	20240805	1.06	N	065130	500	89 억	733399	N	N	N	N
56	20240822	100554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4620	-35	5	-0.75	26687720	5797	10.39	4655	4675	4585	6050	3260	4655	4603.71	4.27	715	5185	4920	4735	4470	4285	5052	4602	89	1395	500	3250	5	1	17189982	794	6.29	0.37	12	0.03	735.00	12647.00	11580	20230816	-60.10	3925	20240805	17.71	8370	-44.80	20240215	3925	17.71	20240805	8370	-44.80	20240215	3925	17.71	20240805	1.06	N	065130	500	89 억	733399	N	N	N	N
57	20240822	090556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4675	20	2	0.43	1187065	255	0.46	4655	4675	4655	6050	3260	4655	4655.16	4.27	-30	5185	4920	4735	4470	4285	5052	4602	89	1395	500	3250	5	1	17189982	804	6.36	0.37	12	0.00	735.00	12647.00	11580	20230816	-59.63	3925	20240805	19.11	8370	-44.15	20240215	3925	19.11	20240805	8370	-44.15	20240215	3925	19.11	20240805	1.06	N	065130	500	89 억	733399	N	N	N	N
58	20240821	160552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4655	65	2	1.42	262629500	55791	198.41	4555	5000	4550	5960	3215	4590	4707.40	4.38	-19185	4786	4687	4541	4442	4296	4737	4492	89	1370	500	3210	5	1	17189982	800	6.33	0.37	12	0.32	735.00	12647.00	11580	20230816	-59.80	3925	20240805	18.60	8370	-44.38	20240215	3925	18.60	20240805	8370	-44.38	20240215	3925	18.60	20240805	1.05	N	065130	500	89 억	752293	N	N	N	N
59	20240821	150558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4620	30	2	0.65	255981570	54356	193.31	4555	5000	4550	5960	3215	4590	4709.35	4.38	-19203	4786	4687	4541	4442	4296	4737	4492	89	1370	500	3210	5	1	17189982	794	6.29	0.37	12	0.32	735.00	12647.00	11580	20230816	-60.10	3925	20240805	17.71	8370	-44.80	20240215	3925	17.71	20240805	8370	-44.80	20240215	3925	17.71	20240805	1.05	N	065130	500	89 억	752293	N	N	N	N
60	20240821	140554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4610	20	2	0.44	230543015	48833	173.67	4555	5000	4550	5960	3215	4590	4721.05	4.38	-17317	4786	4687	4541	4442	4296	4737	4492	89	1370	500	3210	5	1	17189982	792	6.27	0.36	12	0.28	735.00	12647.00	11580	20230816	-60.19	3925	20240805	17.45	8370	-44.92	20240215	3925	17.45	20240805	8370	-44.92	20240215	3925	17.45	20240805	1.05	N	065130	500	89 억	752293	N	N	N	N
61	20240821	130559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4590	0	3	0.00	212265270	44834	159.44	4555	5000	4550	5960	3215	4590	4734.47	4.38	-15424	4786	4687	4541	4442	4296	4737	4492	89	1370	500	3210	5	1	17189982	789	6.24	0.36	12	0.26	735.00	12647.00	11580	20230816	-60.36	3925	20240805	16.94	8370	-45.16	20240215	3925	16.94	20240805	8370	-45.16	20240215	3925	16.94	20240805	1.05	N	065130	500	89 억	752293	N	N	N	N
62	20240821	120600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4620	30	2	0.65	204256700	43095	153.26	4555	5000	4550	5960	3215	4590	4739.68	4.38	-14830	4786	4687	4541	4442	4296	4737	4492	89	1370	500	3210	5	1	17189982	794	6.29	0.37	12	0.25	735.00	12647.00	11580	20230816	-60.10	3925	20240805	17.71	8370	-44.80	20240215	3925	17.71	20240805	8370	-44.80	20240215	3925	17.71	20240805	1.05	N	065130	500	89 억	752293	N	N	N	N
63	20240821	110554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4565	-25	5	-0.54	196924205	41496	147.57	4555	5000	4550	5960	3215	4590	4745.62	4.38	-14689	4786	4687	4541	4442	4296	4737	4492	89	1370	500	3210	5	1	17189982	785	6.21	0.36	12	0.24	735.00	12647.00	11580	20230816	-60.58	3925	20240805	16.31	8370	-45.46	20240215	3925	16.31	20240805	8370	-45.46	20240215	3925	16.31	20240805	1.05	N	065130	500	89 억	752293	N	N	N	N
64	20240821	100559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4640	50	2	1.09	149624800	31248	111.13	4555	5000	4550	5960	3215	4590	4788.30	4.38	-6895	4786	4687	4541	4442	4296	4737	4492	89	1370	500	3210	5	1	17189982	798	6.31	0.37	12	0.18	735.00	12647.00	11580	20230816	-59.93	3925	20240805	18.22	8370	-44.56	20240215	3925	18.22	20240805	8370	-44.56	20240215	3925	18.22	20240805	1.05	N	065130	500	89 억	752293	N	N	N	N
65	20240821	090554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4580	-10	5	-0.22	583065	128	0.46	4555	4580	4555	5960	3215	4590	4555.20	4.38	-104	4786	4687	4541	4442	4296	4737	4492	89	1370	500	3210	5	1	17189982	787	6.23	0.36	12	0.00	735.00	12647.00	11580	20230816	-60.45	3925	20240805	16.69	8370	-45.28	20240215	3925	16.69	20240805	8370	-45.28	20240215	3925	16.69	20240805	1.05	N	065130	500	89 억	752293	N	N	N	N
66	20240820	160547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4590	185	2	4.20	127087370	28006	160.57	4395	4640	4395	5720	3085	4405	4537.86	4.36	3567	4641	4522	4446	4327	4251	4485	4290	89	1315	500	3080	5	1	17189982	789	6.24	0.36	12	0.16	735.00	12647.00	11580	20230816	-60.36	3925	20240805	16.94	8370	-45.16	20240215	3925	16.94	20240805	8370	-45.16	20240215	3925	16.94	20240805	1.05	N	065130	500	89 억	748876	N	N	N	N
67	20240820	150555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4590	185	2	4.20	125946810	27757	159.14	4395	4640	4395	5720	3085	4405	4537.48	4.36	3540	4641	4522	4446	4327	4251	4485	4290	89	1315	500	3080	5	1	17189982	789	6.24	0.36	12	0.16	735.00	12647.00	11580	20230816	-60.36	3925	20240805	16.94	8370	-45.16	20240215	3925	16.94	20240805	8370	-45.16	20240215	3925	16.94	20240805	1.05	N	065130	500	89 억	748876	N	N	N	N
68	20240820	140553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4590	185	2	4.20	115666135	25511	146.26	4395	4640	4395	5720	3085	4405	4533.97	4.36	4075	4641	4522	4446	4327	4251	4485	4290	89	1315	500	3080	5	1	17189982	789	6.24	0.36	12	0.15	735.00	12647.00	11580	20230816	-60.36	3925	20240805	16.94	8370	-45.16	20240215	3925	16.94	20240805	8370	-45.16	20240215	3925	16.94	20240805	1.05	N	065130	500	89 억	748876	N	N	N	N
69	20240820	130554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4600	195	2	4.43	112843785	24896	142.74	4395	4640	4395	5720	3085	4405	4532.61	4.36	4080	4641	4522	4446	4327	4251	4485	4290	89	1315	500	3080	5	1	17189982	791	6.26	0.36	12	0.14	735.00	12647.00	11580	20230816	-60.28	3925	20240805	17.20	8370	-45.04	20240215	3925	17.20	20240805	8370	-45.04	20240215	3925	17.20	20240805	1.05	N	065130	500	89 억	748876	N	N	N	N
70	20240820	120554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4605	200	2	4.54	94025225	20782	119.15	4395	4640	4395	5720	3085	4405	4524.36	4.36	5059	4641	4522	4446	4327	4251	4485	4290	89	1315	500	3080	5	1	17189982	792	6.27	0.36	12	0.12	735.00	12647.00	11580	20230816	-60.23	3925	20240805	17.32	8370	-44.98	20240215	3925	17.32	20240805	8370	-44.98	20240215	3925	17.32	20240805	1.05	N	065130	500	89 억	748876	N	N	N	N
71	20240820	110551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4585	180	2	4.09	87170540	19290	110.60	4395	4640	4395	5720	3085	4405	4518.95	4.36	4955	4641	4522	4446	4327	4251	4485	4290	89	1315	500	3080	5	1	17189982	788	6.24	0.36	12	0.11	735.00	12647.00	11580	20230816	-60.41	3925	20240805	16.82	8370	-45.22	20240215	3925	16.82	20240805	8370	-45.22	20240215	3925	16.82	20240805	1.05	N	065130	500	89 억	748876	N	N	N	N
72	20240820	100550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4510	105	2	2.38	42241640	9507	54.51	4395	4540	4395	5720	3085	4405	4443.21	4.36	5668	4641	4522	4446	4327	4251	4485	4290	89	1315	500	3080	5	1	17189982	775	6.14	0.36	12	0.06	735.00	12647.00	11580	20230816	-61.05	3925	20240805	14.90	8370	-46.12	20240215	3925	14.90	20240805	8370	-46.12	20240215	3925	14.90	20240805	1.05	N	065130	500	89 억	748876	N	N	N	N
73	20240820	090551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4480	75	2	1.70	3490915	794	4.55	4395	4485	4395	5720	3085	4405	4396.62	4.36	-114	4641	4522	4446	4327	4251	4485	4290	89	1315	500	3080	5	1	17189982	770	6.10	0.35	12	0.00	735.00	12647.00	11580	20230816	-61.31	3925	20240805	14.14	8370	-46.48	20240215	3925	14.14	20240805	8370	-46.48	20240215	3925	14.14	20240805	1.05	N	065130	500	89 억	748876	N	N	N	N
74	20240819	160544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4405	-120	5	-2.65	77186750	17429	80.95	4525	4565	4370	5880	3170	4525	4428.64	4.39	-5030	4638	4581	4533	4476	4428	4557	4452	89	1355	500	3160	5	1	17189982	757	5.99	0.35	12	0.10	735.00	12647.00	11580	20230816	-61.96	3925	20240805	12.23	8370	-47.37	20240215	3925	12.23	20240805	8370	-47.37	20240215	3925	12.23	20240805	1.04	N	065130	500	89 억	753907	N	N	N	N
75	20240819	150548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4415	-110	5	-2.43	59896880	13487	62.64	4525	4565	4405	5880	3170	4525	4441.08	4.39	-3878	4638	4581	4533	4476	4428	4557	4452	89	1355	500	3160	5	1	17189982	759	6.01	0.35	12	0.08	735.00	12647.00	11580	20230816	-61.87	3925	20240805	12.48	8370	-47.25	20240215	3925	12.48	20240805	8370	-47.25	20240215	3925	12.48	20240805	1.04	N	065130	500	89 억	753907	N	N	N	N
76	20240819	140550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4410	-115	5	-2.54	51063965	11484	53.34	4525	4565	4410	5880	3170	4525	4446.53	4.39	-3465	4638	4581	4533	4476	4428	4557	4452	89	1355	500	3160	5	1	17189982	758	6.00	0.35	12	0.07	735.00	12647.00	11580	20230816	-61.92	3925	20240805	12.36	8370	-47.31	20240215	3925	12.36	20240805	8370	-47.31	20240215	3925	12.36	20240805	1.04	N	065130	500	89 억	753907	N	N	N	N
77	20240819	130547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4435	-90	5	-1.99	23483040	5253	24.40	4525	4565	4430	5880	3170	4525	4470.41	4.39	249	4638	4581	4533	4476	4428	4557	4452	89	1355	500	3160	5	1	17189982	762	6.03	0.35	12	0.03	735.00	12647.00	11580	20230816	-61.70	3925	20240805	12.99	8370	-47.01	20240215	3925	12.99	20240805	8370	-47.01	20240215	3925	12.99	20240805	1.04	N	065130	500	89 억	753907	N	N	N	N
78	20240819	120548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4435	-90	5	-1.99	21979140	4914	22.82	4525	4565	4430	5880	3170	4525	4472.76	4.39	147	4638	4581	4533	4476	4428	4557	4452	89	1355	500	3160	5	1	17189982	762	6.03	0.35	12	0.03	735.00	12647.00	11580	20230816	-61.70	3925	20240805	12.99	8370	-47.01	20240215	3925	12.99	20240805	8370	-47.01	20240215	3925	12.99	20240805	1.04	N	065130	500	89 억	753907	N	N	N	N
79	20240819	110549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4465	-60	5	-1.33	15756080	3512	16.31	4525	4565	4440	5880	3170	4525	4486.36	4.39	-379	4638	4581	4533	4476	4428	4557	4452	89	1355	500	3160	5	1	17189982	768	6.07	0.35	12	0.02	735.00	12647.00	11580	20230816	-61.44	3925	20240805	13.76	8370	-46.65	20240215	3925	13.76	20240805	8370	-46.65	20240215	3925	13.76	20240805	1.04	N	065130	500	89 억	753907	N	N	N	N
80	20240819	100549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4470	-55	5	-1.22	12740930	2835	13.17	4525	4565	4450	5880	3170	4525	4494.16	4.39	-433	4638	4581	4533	4476	4428	4557	4452	89	1355	500	3160	5	1	17189982	768	6.08	0.35	12	0.02	735.00	12647.00	11580	20230816	-61.40	3925	20240805	13.89	8370	-46.59	20240215	3925	13.89	20240805	8370	-46.59	20240215	3925	13.89	20240805	1.04	N	065130	500	89 억	753907	N	N	N	N
81	20240819	090548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4555	30	2	0.66	18200	4	0.02	4525	4565	4525	5880	3170	4525	4550.00	4.39	-1	4638	4581	4533	4476	4428	4557	4452	89	1355	500	3160	5	1	17189982	783	6.20	0.36	12	0.00	735.00	12647.00	11580	20230816	-60.66	3925	20240805	16.05	8370	-45.58	20240215	3925	16.05	20240805	8370	-45.58	20240215	3925	16.05	20240805	1.04	N	065130	500	89 억	753907	N	N	N	N
82	20240816	160543	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4525	10	2	0.22	97033860	21461	66.10	4540	4590	4485	5860	3165	4515	4521.40	4.40	-1888	4665	4590	4450	4375	4235	4627	4412	89	1345	500	3160	5	1	17189982	778	6.16	0.36	12	0.12	735.00	12647.00	11580	20230816	-60.92	3925	20240805	15.29	8370	-45.94	20240215	3925	15.29	20240805	11580	-60.92	20230816	3925	15.29	20240805	1.04	N	065130	500	89 억	755677	N	N	N	N
83	20240816	150546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4575	60	2	1.33	90258845	19965	61.49	4540	4590	4485	5860	3165	4515	4520.85	4.40	-1713	4665	4590	4450	4375	4235	4627	4412	89	1345	500	3160	5	1	17189982	786	6.22	0.36	12	0.12	735.00	12647.00	11580	20230816	-60.49	3925	20240805	16.56	8370	-45.34	20240215	3925	16.56	20240805	11580	-60.49	20230816	3925	16.56	20240805	1.04	N	065130	500	89 억	755677	N	N	N	N
84	20240816	140547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4500	-15	5	-0.33	69522310	15381	47.37	4540	4590	4485	5860	3165	4515	4520.01	4.40	-4365	4665	4590	4450	4375	4235	4627	4412	89	1345	500	3160	5	1	17189982	774	6.12	0.36	12	0.09	735.00	12647.00	11580	20230816	-61.14	3925	20240805	14.65	8370	-46.24	20240215	3925	14.65	20240805	11580	-61.14	20230816	3925	14.65	20240805	1.04	N	065130	500	89 억	755677	N	N	N	N
85	20240816	130549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4485	-30	5	-0.66	65552825	14499	44.65	4540	4590	4485	5860	3165	4515	4521.20	4.40	-4326	4665	4590	4450	4375	4235	4627	4412	89	1345	500	3160	5	1	17189982	771	6.10	0.35	12	0.08	735.00	12647.00	11580	20230816	-61.27	3925	20240805	14.27	8370	-46.42	20240215	3925	14.27	20240805	11580	-61.27	20230816	3925	14.27	20240805	1.04	N	065130	500	89 억	755677	N	N	N	N
86	20240816	120545	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4520	5	2	0.11	57824060	12781	39.36	4540	4590	4485	5860	3165	4515	4524.22	4.40	-2954	4665	4590	4450	4375	4235	4627	4412	89	1345	500	3160	5	1	17189982	777	6.15	0.36	12	0.07	735.00	12647.00	11580	20230816	-60.97	3925	20240805	15.16	8370	-46.00	20240215	3925	15.16	20240805	11580	-60.97	20230816	3925	15.16	20240805	1.04	N	065130	500	89 억	755677	N	N	N	N
87	20240816	110549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4490	-25	5	-0.55	49433710	10917	33.62	4540	4590	4485	5860	3165	4515	4528.14	4.40	-1745	4665	4590	4450	4375	4235	4627	4412	89	1345	500	3160	5	1	17189982	772	6.11	0.36	12	0.06	735.00	12647.00	11580	20230816	-61.23	3925	20240805	14.39	8370	-46.36	20240215	3925	14.39	20240805	11580	-61.23	20230816	3925	14.39	20240805	1.04	N	065130	500	89 억	755677	N	N	N	N
88	20240816	100545	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4590	75	2	1.66	36821355	8119	25.01	4540	4590	4500	5860	3165	4515	4535.21	4.40	-267	4665	4590	4450	4375	4235	4627	4412	89	1345	500	3160	5	1	17189982	789	6.24	0.36	12	0.05	735.00	12647.00	11580	20230816	-60.36	3925	20240805	16.94	8370	-45.16	20240215	3925	16.94	20240805	11580	-60.36	20230816	3925	16.94	20240805	1.04	N	065130	500	89 억	755677	N	N	N	N
89	20240816	090546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4560	45	2	1.00	9826375	2164	6.66	4540	4560	4540	5860	3165	4515	4540.84	4.40	785	4665	4590	4450	4375	4235	4627	4412	89	1345	500	3160	5	1	17189982	784	6.20	0.36	12	0.01	735.00	12647.00	11580	20230816	-60.62	3925	20240805	16.18	8370	-45.52	20240215	3925	16.18	20240805	11580	-60.62	20230816	3925	16.18	20240805	1.04	N	065130	500	89 억	755677	N	N	N	N
90	20240814	160547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4515	235	2	5.49	144287860	32469	149.56	4370	4525	4310	5560	3000	4280	4443.86	4.39	1434	4513	4396	4303	4186	4093	4350	4140	89	1280	500	2990	5	1	17189982	776	6.14	0.36	12	0.19	735.00	12647.00	11580	20230816	-61.01	3925	20240805	15.03	8370	-46.06	20240215	3925	15.03	20240805	11580	-61.01	20230816	3925	15.03	20240805	1.11	N	065130	500	89 억	754310	N	N	N	N
91	20240814	150546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4510	230	2	5.37	140040340	31527	145.23	4370	4525	4310	5560	3000	4280	4441.92	4.39	1140	4513	4396	4303	4186	4093	4350	4140	89	1280	500	2990	5	1	17189982	775	6.14	0.36	12	0.18	735.00	12647.00	11580	20230816	-61.05	3925	20240805	14.90	8370	-46.12	20240215	3925	14.90	20240805	11580	-61.05	20230816	3925	14.90	20240805	1.11	N	065130	500	89 억	754310	N	N	N	N
92	20240814	140552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4480	200	2	4.67	127901460	28827	132.79	4370	4525	4310	5560	3000	4280	4436.86	4.39	-1086	4513	4396	4303	4186	4093	4350	4140	89	1280	500	2990	5	1	17189982	770	6.10	0.35	12	0.17	735.00	12647.00	11580	20230816	-61.31	3925	20240805	14.14	8370	-46.48	20240215	3925	14.14	20240805	11580	-61.31	20230816	3925	14.14	20240805	1.11	N	065130	500	89 억	754310	N	N	N	N
93	20240814	130548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4515	235	2	5.49	123524260	27851	128.29	4370	4525	4310	5560	3000	4280	4435.18	4.39	-1356	4513	4396	4303	4186	4093	4350	4140	89	1280	500	2990	5	1	17189982	776	6.14	0.36	12	0.16	735.00	12647.00	11580	20230816	-61.01	3925	20240805	15.03	8370	-46.06	20240215	3925	15.03	20240805	11580	-61.01	20230816	3925	15.03	20240805	1.11	N	065130	500	89 억	754310	N	N	N	N
94	20240814	120546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4495	215	2	5.02	110825485	25038	115.33	4370	4515	4310	5560	3000	4280	4426.29	4.39	-1103	4513	4396	4303	4186	4093	4350	4140	89	1280	500	2990	5	1	17189982	773	6.12	0.36	12	0.15	735.00	12647.00	11580	20230816	-61.18	3925	20240805	14.52	8370	-46.30	20240215	3925	14.52	20240805	11580	-61.18	20230816	3925	14.52	20240805	1.11	N	065130	500	89 억	754310	N	N	N	N
95	20240814	110542	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4500	220	2	5.14	91558725	20750	95.58	4370	4500	4310	5560	3000	4280	4412.47	4.39	-992	4513	4396	4303	4186	4093	4350	4140	89	1280	500	2990	5	1	17189982	774	6.12	0.36	12	0.12	735.00	12647.00	11580	20230816	-61.14	3925	20240805	14.65	8370	-46.24	20240215	3925	14.65	20240805	11580	-61.14	20230816	3925	14.65	20240805	1.11	N	065130	500	89 억	754310	N	N	N	N
96	20240814	100542	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4335	55	2	1.29	19052665	4396	20.25	4370	4370	4310	5560	3000	4280	4334.09	4.39	3217	4513	4396	4303	4186	4093	4350	4140	89	1280	500	2990	5	1	17189982	745	5.90	0.34	12	0.03	735.00	12647.00	11580	20230816	-62.56	3925	20240805	10.45	8370	-48.21	20240215	3925	10.45	20240805	11580	-62.56	20230816	3925	10.45	20240805	1.11	N	065130	500	89 억	754310	N	N	N	N
97	20240814	090615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4360	80	2	1.87	166050	38	0.18	4370	4370	4360	5560	3000	4280	4369.74	4.39	-5	4513	4396	4303	4186	4093	4350	4140	89	1280	500	2990	5	1	17189982	749	5.93	0.34	12	0.00	735.00	12647.00	11580	20230816	-62.35	3925	20240805	11.08	8370	-47.91	20240215	3925	11.08	20240805	11580	-62.35	20230816	3925	11.08	20240805	1.11	N	065130	500	89 억	754310	N	N	N	N
98	20240813	160536	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4280	-70	5	-1.61	92329370	21689	98.64	4420	4420	4210	5650	3045	4350	4256.97	4.42	-5815	4450	4400	4335	4285	4220	4425	4310	89	1300	500	3040	5	1	17189982	736	5.82	0.34	12	0.13	735.00	12647.00	11580	20230816	-63.04	3925	20240805	9.04	8370	-48.86	20240215	3925	9.04	20240805	11580	-63.04	20230816	3925	9.04	20240805	1.09	N	065130	500	89 억	760127	N	N	N	N
99	20240813	150540	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4300	-50	5	-1.15	88555240	20809	94.64	4420	4420	4210	5650	3045	4350	4255.62	4.42	-5352	4450	4400	4335	4285	4220	4425	4310	89	1300	500	3040	5	1	17189982	739	5.85	0.34	12	0.12	735.00	12647.00	11580	20230816	-62.87	3925	20240805	9.55	8370	-48.63	20240215	3925	9.55	20240805	11580	-62.87	20230816	3925	9.55	20240805	1.09	N	065130	500	89 억	760127	N	N	N	N
100	20240813	140542	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4240	-110	5	-2.53	78812195	18515	84.21	4420	4420	4210	5650	3045	4350	4256.67	4.42	-4624	4450	4400	4335	4285	4220	4425	4310	89	1300	500	3040	5	1	17189982	729	5.77	0.34	12	0.11	735.00	12647.00	11580	20230816	-63.39	3925	20240805	8.03	8370	-49.34	20240215	3925	8.03	20240805	11580	-63.39	20230816	3925	8.03	20240805	1.09	N	065130	500	89 억	760127	N	N	N	N
101	20240813	130542	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4255	-95	5	-2.18	54055045	12681	57.67	4420	4420	4210	5650	3045	4350	4262.68	4.42	-2291	4450	4400	4335	4285	4220	4425	4310	89	1300	500	3040	5	1	17189982	731	5.79	0.34	12	0.07	735.00	12647.00	11580	20230816	-63.26	3925	20240805	8.41	8370	-49.16	20240215	3925	8.41	20240805	11580	-63.26	20230816	3925	8.41	20240805	1.09	N	065130	500	89 억	760127	N	N	N	N
102	20240813	120538	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4245	-105	5	-2.41	50234100	11781	53.58	4420	4420	4210	5650	3045	4350	4263.99	4.42	-2653	4450	4400	4335	4285	4220	4425	4310	89	1300	500	3040	5	1	17189982	730	5.78	0.34	12	0.07	735.00	12647.00	11580	20230816	-63.34	3925	20240805	8.15	8370	-49.28	20240215	3925	8.15	20240805	11580	-63.34	20230816	3925	8.15	20240805	1.09	N	065130	500	89 억	760127	N	N	N	N
103	20240813	110536	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4245	-105	5	-2.41	46461570	10892	49.54	4420	4420	4210	5650	3045	4350	4265.66	4.42	-2576	4450	4400	4335	4285	4220	4425	4310	89	1300	500	3040	5	1	17189982	730	5.78	0.34	12	0.06	735.00	12647.00	11580	20230816	-63.34	3925	20240805	8.15	8370	-49.28	20240215	3925	8.15	20240805	11580	-63.34	20230816	3925	8.15	20240805	1.09	N	065130	500	89 억	760127	N	N	N	N
104	20240813	100538	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4275	-75	5	-1.72	24283410	5666	25.77	4420	4420	4240	5650	3045	4350	4285.81	4.42	-2465	4450	4400	4335	4285	4220	4425	4310	89	1300	500	3040	5	1	17189982	735	5.82	0.34	12	0.03	735.00	12647.00	11580	20230816	-63.08	3925	20240805	8.92	8370	-48.92	20240215	3925	8.92	20240805	11580	-63.08	20230816	3925	8.92	20240805	1.09	N	065130	500	89 억	760127	N	N	N	N
105	20240813	090541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4385	35	2	0.80	4200405	973	4.43	4420	4420	4305	5650	3045	4350	4316.96	4.42	477	4450	4400	4335	4285	4220	4425	4310	89	1300	500	3040	5	1	17189982	754	5.97	0.35	12	0.01	735.00	12647.00	11580	20230816	-62.13	3925	20240805	11.72	8370	-47.61	20240215	3925	11.72	20240805	11580	-62.13	20230816	3925	11.72	20240805	1.09	N	065130	500	89 억	760127	N	N	N	N
106	20240812	160535	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4350	70	2	1.64	95226180	21984	78.73	4300	4385	4270	5560	3000	4280	4331.61	4.38	6666	4393	4336	4268	4211	4143	4365	4240	89	1280	500	2990	5	1	17189982	748	5.92	0.34	12	0.13	735.00	12647.00	11580	20230816	-62.44	3925	20240805	10.83	8370	-48.03	20240215	3925	10.83	20240805	11580	-62.44	20230816	3925	10.83	20240805	1.10	N	065130	500	89 억	753461	N	N	N	N
107	20240812	150537	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4335	55	2	1.29	91592810	21147	75.73	4300	4385	4270	5560	3000	4280	4331.24	4.38	6545	4393	4336	4268	4211	4143	4365	4240	89	1280	500	2990	5	1	17189982	745	5.90	0.34	12	0.12	735.00	12647.00	11580	20230816	-62.56	3925	20240805	10.45	8370	-48.21	20240215	3925	10.45	20240805	11580	-62.56	20230816	3925	10.45	20240805	1.10	N	065130	500	89 억	753461	N	N	N	N
108	20240812	140535	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4350	70	2	1.64	86486600	19963	71.49	4300	4385	4270	5560	3000	4280	4332.34	4.38	5890	4393	4336	4268	4211	4143	4365	4240	89	1280	500	2990	5	1	17189982	748	5.92	0.34	12	0.12	735.00	12647.00	11580	20230816	-62.44	3925	20240805	10.83	8370	-48.03	20240215	3925	10.83	20240805	11580	-62.44	20230816	3925	10.83	20240805	1.10	N	065130	500	89 억	753461	N	N	N	N
109	20240812	130533	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4335	55	2	1.29	82386285	19013	68.09	4300	4385	4270	5560	3000	4280	4333.16	4.38	5602	4393	4336	4268	4211	4143	4365	4240	89	1280	500	2990	5	1	17189982	745	5.90	0.34	12	0.11	735.00	12647.00	11580	20230816	-62.56	3925	20240805	10.45	8370	-48.21	20240215	3925	10.45	20240805	11580	-62.56	20230816	3925	10.45	20240805	1.10	N	065130	500	89 억	753461	N	N	N	N
110	20240812	120532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4345	65	2	1.52	66971010	15432	55.26	4300	4385	4270	5560	3000	4280	4339.75	4.38	4588	4393	4336	4268	4211	4143	4365	4240	89	1280	500	2990	5	1	17189982	747	5.91	0.34	12	0.09	735.00	12647.00	11580	20230816	-62.48	3925	20240805	10.70	8370	-48.09	20240215	3925	10.70	20240805	11580	-62.48	20230816	3925	10.70	20240805	1.10	N	065130	500	89 억	753461	N	N	N	N
111	20240812	110532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4340	60	2	1.40	59715765	13752	49.25	4300	4385	4270	5560	3000	4280	4342.33	4.38	4551	4393	4336	4268	4211	4143	4365	4240	89	1280	500	2990	5	1	17189982	746	5.90	0.34	12	0.08	735.00	12647.00	11580	20230816	-62.52	3925	20240805	10.57	8370	-48.15	20240215	3925	10.57	20240805	11580	-62.52	20230816	3925	10.57	20240805	1.10	N	065130	500	89 억	753461	N	N	N	N
112	20240812	100530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4355	75	2	1.75	34064170	7883	28.23	4300	4370	4270	5560	3000	4280	4321.22	4.38	4560	4393	4336	4268	4211	4143	4365	4240	89	1280	500	2990	5	1	17189982	749	5.93	0.34	12	0.05	735.00	12647.00	11580	20230816	-62.39	3925	20240805	10.96	8370	-47.97	20240215	3925	10.96	20240805	11580	-62.39	20230816	3925	10.96	20240805	1.10	N	065130	500	89 억	753461	N	N	N	N
113	20240812	090528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4315	35	2	0.82	107580	25	0.09	4300	4325	4300	5560	3000	4280	4303.20	4.38	-14	4393	4336	4268	4211	4143	4365	4240	89	1280	500	2990	5	1	17189982	742	5.87	0.34	12	0.00	735.00	12647.00	11580	20230816	-62.74	3925	20240805	9.94	8370	-48.45	20240215	3925	9.94	20240805	11580	-62.74	20230816	3925	9.94	20240805	1.10	N	065130	500	89 억	753461	N	N	N	N
114	20240809	160527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4280	135	2	3.26	118634035	27924	186.51	4200	4325	4200	5380	2905	4145	4248.46	4.37	2668	4375	4260	4160	4045	3945	4317	4102	89	1235	500	2900	5	1	17189982	736	5.82	0.34	12	0.16	735.00	12647.00	11580	20230816	-63.04	3925	20240805	9.04	8370	-48.86	20240215	3925	9.04	20240805	11580	-63.04	20230816	3925	9.04	20240805	1.11	N	065130	500	89 억	750793	N	N	N	N
115	20240809	150539	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4280	135	2	3.26	110820025	26084	174.22	4200	4325	4200	5380	2905	4145	4248.58	4.37	2266	4375	4260	4160	4045	3945	4317	4102	89	1235	500	2900	5	1	17189982	736	5.82	0.34	12	0.15	735.00	12647.00	11580	20230816	-63.04	3925	20240805	9.04	8370	-48.86	20240215	3925	9.04	20240805	11580	-63.04	20230816	3925	9.04	20240805	1.11	N	065130	500	89 억	750793	N	N	N	N
116	20240809	140538	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4245	100	2	2.41	86064835	20231	135.13	4200	4325	4200	5380	2905	4145	4254.11	4.37	1696	4375	4260	4160	4045	3945	4317	4102	89	1235	500	2900	5	1	17189982	730	5.78	0.34	12	0.12	735.00	12647.00	11580	20230816	-63.34	3925	20240805	8.15	8370	-49.28	20240215	3925	8.15	20240805	11580	-63.34	20230816	3925	8.15	20240805	1.11	N	065130	500	89 억	750793	N	N	N	N
117	20240809	130537	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4255	110	2	2.65	77459615	18200	121.56	4200	4325	4200	5380	2905	4145	4256.02	4.37	1354	4375	4260	4160	4045	3945	4317	4102	89	1235	500	2900	5	1	17189982	731	5.79	0.34	12	0.11	735.00	12647.00	11580	20230816	-63.26	3925	20240805	8.41	8370	-49.16	20240215	3925	8.41	20240805	11580	-63.26	20230816	3925	8.41	20240805	1.11	N	065130	500	89 억	750793	N	N	N	N
118	20240809	120536	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4290	145	2	3.50	71360365	16762	111.96	4200	4325	4200	5380	2905	4145	4257.27	4.37	1084	4375	4260	4160	4045	3945	4317	4102	89	1235	500	2900	5	1	17189982	737	5.84	0.34	12	0.10	735.00	12647.00	11580	20230816	-62.95	3925	20240805	9.30	8370	-48.75	20240215	3925	9.30	20240805	11580	-62.95	20230816	3925	9.30	20240805	1.11	N	065130	500	89 억	750793	N	N	N	N
119	20240809	110530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4245	100	2	2.41	65947315	15493	103.48	4200	4325	4200	5380	2905	4145	4256.59	4.37	1605	4375	4260	4160	4045	3945	4317	4102	89	1235	500	2900	5	1	17189982	730	5.78	0.34	12	0.09	735.00	12647.00	11580	20230816	-63.34	3925	20240805	8.15	8370	-49.28	20240215	3925	8.15	20240805	11580	-63.34	20230816	3925	8.15	20240805	1.11	N	065130	500	89 억	750793	N	N	N	N
120	20240809	100539	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4305	160	2	3.86	49843525	11721	78.29	4200	4325	4200	5380	2905	4145	4252.50	4.37	1823	4375	4260	4160	4045	3945	4317	4102	89	1235	500	2900	5	1	17189982	740	5.86	0.34	12	0.07	735.00	12647.00	11580	20230816	-62.82	3925	20240805	9.68	8370	-48.57	20240215	3925	9.68	20240805	11580	-62.82	20230816	3925	9.68	20240805	1.11	N	065130	500	89 억	750793	N	N	N	N
121	20240809	090531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4240	95	2	2.29	18489500	4387	29.30	4200	4320	4200	5380	2905	4145	4214.61	4.37	279	4375	4260	4160	4045	3945	4317	4102	89	1235	500	2900	5	1	17189982	729	5.77	0.34	12	0.03	735.00	12647.00	11580	20230816	-63.39	3925	20240805	8.03	8370	-49.34	20240215	3925	8.03	20240805	11580	-63.39	20230816	3925	8.03	20240805	1.11	N	065130	500	89 억	750793	N	N	N	N
122	20240808	160524	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4145	-60	5	-1.43	62442035	14956	84.55	4060	4275	4060	5460	2945	4205	4175.05	4.39	-3479	4411	4307	4216	4112	4021	4262	4067	89	1255	500	2940	5	1	17189982	713	5.64	0.33	12	0.09	735.00	12647.00	11580	20230816	-64.21	3925	20240805	5.61	8370	-50.48	20240215	3925	5.61	20240805	11580	-64.21	20230816	3925	5.61	20240805	1.27	N	065130	500	89 억	754193	N	N	N	N
123	20240808	150529	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4190	-15	5	-0.36	53202840	12728	71.96	4060	4275	4060	5460	2945	4205	4179.98	4.39	-5065	4411	4307	4216	4112	4021	4262	4067	89	1255	500	2940	5	1	17189982	720	5.70	0.33	12	0.07	735.00	12647.00	11580	20230816	-63.82	3925	20240805	6.75	8370	-49.94	20240215	3925	6.75	20240805	11580	-63.82	20230816	3925	6.75	20240805	1.27	N	065130	500	89 억	754193	N	N	N	N
124	20240808	140530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4200	-5	5	-0.12	45480365	10881	61.52	4060	4275	4060	5460	2945	4205	4179.80	4.39	-4506	4411	4307	4216	4112	4021	4262	4067	89	1255	500	2940	5	1	17189982	722	5.71	0.33	12	0.06	735.00	12647.00	11580	20230816	-63.73	3925	20240805	7.01	8370	-49.82	20240215	3925	7.01	20240805	11580	-63.73	20230816	3925	7.01	20240805	1.27	N	065130	500	89 억	754193	N	N	N	N
125	20240808	130532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4225	20	2	0.48	39104695	9365	52.95	4060	4275	4060	5460	2945	4205	4175.62	4.39	-4195	4411	4307	4216	4112	4021	4262	4067	89	1255	500	2940	5	1	17189982	726	5.75	0.33	12	0.05	735.00	12647.00	11580	20230816	-63.51	3925	20240805	7.64	8370	-49.52	20240215	3925	7.64	20240805	11580	-63.51	20230816	3925	7.64	20240805	1.27	N	065130	500	89 억	754193	N	N	N	N
126	20240808	120536	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4205	0	3	0.00	35798865	8582	48.52	4060	4225	4060	5460	2945	4205	4171.39	4.39	-4427	4411	4307	4216	4112	4021	4262	4067	89	1255	500	2940	5	1	17189982	723	5.72	0.33	12	0.05	735.00	12647.00	11580	20230816	-63.69	3925	20240805	7.13	8370	-49.76	20240215	3925	7.13	20240805	11580	-63.69	20230816	3925	7.13	20240805	1.27	N	065130	500	89 억	754193	N	N	N	N
127	20240808	110532	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4205	0	3	0.00	33703925	8085	45.71	4060	4205	4060	5460	2945	4205	4168.70	4.39	-4103	4411	4307	4216	4112	4021	4262	4067	89	1255	500	2940	5	1	17189982	723	5.72	0.33	12	0.05	735.00	12647.00	11580	20230816	-63.69	3925	20240805	7.13	8370	-49.76	20240215	3925	7.13	20240805	11580	-63.69	20230816	3925	7.13	20240805	1.27	N	065130	500	89 억	754193	N	N	N	N
128	20240808	100529	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4170	-35	5	-0.83	28760360	6904	39.03	4060	4200	4060	5460	2945	4205	4165.75	4.39	-4071	4411	4307	4216	4112	4021	4262	4067	89	1255	500	2940	5	1	17189982	717	5.67	0.33	12	0.04	735.00	12647.00	11580	20230816	-63.99	3925	20240805	6.24	8370	-50.18	20240215	3925	6.24	20240805	11580	-63.99	20230816	3925	6.24	20240805	1.27	N	065130	500	89 억	754193	N	N	N	N
129	20240808	090526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4195	-10	5	-0.24	7345940	1775	10.04	4060	4200	4060	5460	2945	4205	4138.56	4.39	-425	4411	4307	4216	4112	4021	4262	4067	89	1255	500	2940	5	1	17189982	721	5.71	0.33	12	0.01	735.00	12647.00	11580	20230816	-63.77	3925	20240805	6.88	8370	-49.88	20240215	3925	6.88	20240805	11580	-63.77	20230816	3925	6.88	20240805	1.27	N	065130	500	89 억	754193	N	N	N	N
130	20240807	160519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4205	80	2	1.94	74736900	17678	23.24	4215	4320	4125	5360	2890	4125	4227.68	4.36	5554	4341	4232	4081	3972	3821	4287	4027	89	1235	500	2880	5	1	17189982	723	5.72	0.33	12	0.10	735.00	12647.00	11580	20230816	-63.69	3925	20240805	7.13	8370	-49.76	20240215	3925	7.13	20240805	11580	-63.69	20230816	3925	7.13	20240805	1.28	N	065130	500	89 억	748639	N	N	N	N
131	20240807	150526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4220	95	2	2.30	69133300	16347	21.49	4215	4320	4125	5360	2890	4125	4229.11	4.36	5166	4341	4232	4081	3972	3821	4287	4027	89	1235	500	2880	5	1	17189982	725	5.74	0.33	12	0.10	735.00	12647.00	11580	20230816	-63.56	3925	20240805	7.52	8370	-49.58	20240215	3925	7.52	20240805	11580	-63.56	20230816	3925	7.52	20240805	1.28	N	065130	500	89 억	748639	N	N	N	N
132	20240807	140529	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4270	145	2	3.52	65439565	15474	20.34	4215	4320	4125	5360	2890	4125	4229.00	4.36	5311	4341	4232	4081	3972	3821	4287	4027	89	1235	500	2880	5	1	17189982	734	5.81	0.34	12	0.09	735.00	12647.00	11580	20230816	-63.13	3925	20240805	8.79	8370	-48.98	20240215	3925	8.79	20240805	11580	-63.13	20230816	3925	8.79	20240805	1.28	N	065130	500	89 억	748639	N	N	N	N
133	20240807	130526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4300	175	2	4.24	53172225	12600	16.56	4215	4320	4125	5360	2890	4125	4220.02	4.36	4482	4341	4232	4081	3972	3821	4287	4027	89	1235	500	2880	5	1	17189982	739	5.85	0.34	12	0.07	735.00	12647.00	11580	20230816	-62.87	3925	20240805	9.55	8370	-48.63	20240215	3925	9.55	20240805	11580	-62.87	20230816	3925	9.55	20240805	1.28	N	065130	500	89 억	748639	N	N	N	N
134	20240807	120528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4280	155	2	3.76	45790680	10882	14.30	4215	4280	4125	5360	2890	4125	4207.93	4.36	5330	4341	4232	4081	3972	3821	4287	4027	89	1235	500	2880	5	1	17189982	736	5.82	0.34	12	0.06	735.00	12647.00	11580	20230816	-63.04	3925	20240805	9.04	8370	-48.86	20240215	3925	9.04	20240805	11580	-63.04	20230816	3925	9.04	20240805	1.28	N	065130	500	89 억	748639	N	N	N	N
135	20240807	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4220	95	2	2.30	23064035	5507	7.24	4215	4220	4125	5360	2890	4125	4188.13	4.36	1962	4341	4232	4081	3972	3821	4287	4027	89	1235	500	2880	5	1	17189982	725	5.74	0.33	12	0.03	735.00	12647.00	11580	20230816	-63.56	3925	20240805	7.52	8370	-49.58	20240215	3925	7.52	20240805	11580	-63.56	20230816	3925	7.52	20240805	1.28	N	065130	500	89 억	748639	N	N	N	N
136	20240807	100522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4205	80	2	1.94	15488900	3707	4.87	4215	4215	4125	5360	2890	4125	4178.28	4.36	1273	4341	4232	4081	3972	3821	4287	4027	89	1235	500	2880	5	1	17189982	723	5.72	0.33	12	0.02	735.00	12647.00	11580	20230816	-63.69	3925	20240805	7.13	8370	-49.76	20240215	3925	7.13	20240805	11580	-63.69	20230816	3925	7.13	20240805	1.28	N	065130	500	89 억	748639	N	N	N	N
137	20240807	090522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4200	75	2	1.82	1142535	272	0.36	4215	4215	4190	5360	2890	4125	4200.50	4.36	-40	4341	4232	4081	3972	3821	4287	4027	89	1235	500	2880	5	1	17189982	722	5.71	0.33	12	0.00	735.00	12647.00	11580	20230816	-63.73	3925	20240805	7.01	8370	-49.82	20240215	3925	7.01	20240805	11580	-63.73	20230816	3925	7.01	20240805	1.28	N	065130	500	89 억	748639	N	N	N	N
138	20240806	160516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4125	115	2	2.87	310933395	76003	46.07	3930	4190	3930	5210	2810	4010	4091.03	4.17	31564	4786	4397	4161	3772	3536	4280	3655	89	1200	500	2800	5	1	17189982	709	5.61	0.33	12	0.44	735.00	12647.00	11580	20230816	-64.38	3925	20240805	5.10	8370	-50.72	20240215	3925	5.10	20240805	11580	-64.38	20230816	3925	5.10	20240805	1.30	N	065130	500	89 억	716894	N	N	N	N
139	20240806	150525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4135	125	2	3.12	302588060	73982	44.85	3930	4190	3930	5210	2810	4010	4090.02	4.17	31084	4786	4397	4161	3772	3536	4280	3655	89	1200	500	2800	5	1	17189982	711	5.63	0.33	12	0.43	735.00	12647.00	11580	20230816	-64.29	3925	20240805	5.35	8370	-50.60	20240215	3925	5.35	20240805	11580	-64.29	20230816	3925	5.35	20240805	1.30	N	065130	500	89 억	716894	N	N	N	N
140	20240806	140523	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4130	120	2	2.99	274996585	67324	40.81	3930	4190	3930	5210	2810	4010	4084.67	4.17	27992	4786	4397	4161	3772	3536	4280	3655	89	1200	500	2800	5	1	17189982	710	5.62	0.33	12	0.39	735.00	12647.00	11580	20230816	-64.34	3925	20240805	5.22	8370	-50.66	20240215	3925	5.22	20240805	11580	-64.34	20230816	3925	5.22	20240805	1.30	N	065130	500	89 억	716894	N	N	N	N
141	20240806	130522	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4175	165	2	4.11	265802875	65092	39.46	3930	4190	3930	5210	2810	4010	4083.50	4.17	28416	4786	4397	4161	3772	3536	4280	3655	89	1200	500	2800	5	1	17189982	718	5.68	0.33	12	0.38	735.00	12647.00	11580	20230816	-63.95	3925	20240805	6.37	8370	-50.12	20240215	3925	6.37	20240805	11580	-63.95	20230816	3925	6.37	20240805	1.30	N	065130	500	89 억	716894	N	N	N	N
142	20240806	120525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4150	140	2	3.49	249846055	61241	37.12	3930	4190	3930	5210	2810	4010	4079.72	4.17	26063	4786	4397	4161	3772	3536	4280	3655	89	1200	500	2800	5	1	17189982	713	5.65	0.33	12	0.36	735.00	12647.00	11580	20230816	-64.16	3925	20240805	5.73	8370	-50.42	20240215	3925	5.73	20240805	11580	-64.16	20230816	3925	5.73	20240805	1.30	N	065130	500	89 억	716894	N	N	N	N
143	20240806	110519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4125	115	2	2.87	225788685	55434	33.60	3930	4190	3930	5210	2810	4010	4073.11	4.17	26869	4786	4397	4161	3772	3536	4280	3655	89	1200	500	2800	5	1	17189982	709	5.61	0.33	12	0.32	735.00	12647.00	11580	20230816	-64.38	3925	20240805	5.10	8370	-50.72	20240215	3925	5.10	20240805	11580	-64.38	20230816	3925	5.10	20240805	1.30	N	065130	500	89 억	716894	N	N	N	N
144	20240806	100518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4165	155	2	3.87	178074730	43800	26.55	3930	4175	3930	5210	2810	4010	4065.63	4.17	23222	4786	4397	4161	3772	3536	4280	3655	89	1200	500	2800	5	1	17189982	716	5.67	0.33	12	0.25	735.00	12647.00	11580	20230816	-64.03	3925	20240805	6.11	8370	-50.24	20240215	3925	6.11	20240805	11580	-64.03	20230816	3925	6.11	20240805	1.30	N	065130	500	89 억	716894	N	N	N	N
145	20240806	090520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4075	65	2	1.62	33528695	8479	5.14	3930	4090	3930	5210	2810	4010	3954.32	4.17	2239	4786	4397	4161	3772	3536	4280	3655	89	1200	500	2800	5	1	17189982	700	5.54	0.32	12	0.05	735.00	12647.00	11580	20230816	-64.81	3925	20240805	3.82	8370	-51.31	20240215	3925	3.82	20240805	11580	-64.81	20230816	3925	3.82	20240805	1.30	N	065130	500	89 억	716894	N	N	N	N
146	20240805	160511	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4010	-540	5	-11.87	678139505	162808	208.92	4530	4550	3925	5910	3185	4550	4165.30	4.27	-15742	4896	4722	4631	4457	4366	4677	4412	89	1360	500	3180	5	1	17189982	689	5.46	0.32	12	0.95	735.00	12647.00	11580	20230816	-65.37	3925	20240805	2.17	8370	-52.09	20240215	3925	2.17	20240805	11580	-65.37	20230816	3925	2.17	20240805	1.30	N	065130	500	89 억	733569	N	N	N	N
147	20240805	150519	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4065	-485	5	-10.66	643319795	154067	197.70	4530	4550	3925	5910	3185	4550	4175.58	4.27	-13779	4896	4722	4631	4457	4366	4677	4412	89	1360	500	3180	5	1	17189982	699	5.53	0.32	12	0.90	735.00	12647.00	11580	20230816	-64.90	3925	20240805	3.57	8370	-51.43	20240215	3925	3.57	20240805	11580	-64.90	20230816	3925	3.57	20240805	1.30	N	065130	500	89 억	733569	N	N	N	N
148	20240805	140521	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4145	-405	5	-8.90	343774760	80510	103.31	4530	4550	4110	5910	3185	4550	4269.96	4.27	-8949	4896	4722	4631	4457	4366	4677	4412	89	1360	500	3180	5	1	17189982	713	5.64	0.33	12	0.47	735.00	12647.00	11580	20230816	-64.21	4110	20240805	0.85	8370	-50.48	20240215	4110	0.85	20240805	11580	-64.21	20230816	4110	0.85	20240805	1.30	N	065130	500	89 억	733569	N	N	N	N
149	20240805	130519	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4140	-410	5	-9.01	301402870	70271	90.17	4530	4550	4115	5910	3185	4550	4289.15	4.27	-11435	4896	4722	4631	4457	4366	4677	4412	89	1360	500	3180	5	1	17189982	712	5.63	0.33	12	0.41	735.00	12647.00	11580	20230816	-64.25	4115	20240805	0.61	8370	-50.54	20240215	4115	0.61	20240805	11580	-64.25	20230816	4115	0.61	20240805	1.30	N	065130	500	89 억	733569	N	N	N	N
150	20240805	120515	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4230	-320	5	-7.03	250830845	58151	74.62	4530	4550	4220	5910	3185	4550	4313.44	4.27	-12015	4896	4722	4631	4457	4366	4677	4412	89	1360	500	3180	5	1	17189982	727	5.76	0.33	12	0.34	735.00	12647.00	11580	20230816	-63.47	4220	20240805	0.24	8370	-49.46	20240215	4220	0.24	20240805	11580	-63.47	20230816	4220	0.24	20240805	1.30	N	065130	500	89 억	733569	N	N	N	N
151	20240805	110518	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4290	-260	5	-5.71	192585050	44483	57.08	4530	4550	4265	5910	3185	4550	4329.41	4.27	-5425	4896	4722	4631	4457	4366	4677	4412	89	1360	500	3180	5	1	17189982	737	5.84	0.34	12	0.26	735.00	12647.00	11580	20230816	-62.95	4265	20240805	0.59	8370	-48.75	20240215	4265	0.59	20240805	11580	-62.95	20230816	4265	0.59	20240805	1.30	N	065130	500	89 억	733569	N	N	N	N
152	20240805	100515	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4335	-215	5	-4.73	113236890	26017	33.39	4530	4550	4265	5910	3185	4550	4352.42	4.27	-3566	4896	4722	4631	4457	4366	4677	4412	89	1360	500	3180	5	1	17189982	745	5.90	0.34	12	0.15	735.00	12647.00	11580	20230816	-62.56	4265	20240805	1.64	8370	-48.21	20240215	4265	1.64	20240805	11580	-62.56	20230816	4265	1.64	20240805	1.30	N	065130	500	89 억	733569	N	N	N	N
153	20240805	090512	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4410	-140	5	-3.08	20521350	4593	5.89	4530	4550	4410	5910	3185	4550	4467.96	4.27	-2686	4896	4722	4631	4457	4366	4677	4412	89	1360	500	3180	5	1	17189982	758	6.00	0.35	12	0.03	735.00	12647.00	11580	20230816	-61.92	4410	20240805	0.00	8370	-47.31	20240215	4410	0.00	20240805	11580	-61.92	20230816	4410	0.00	20240805	1.30	N	065130	500	89 억	733569	N	N	N	N
154	20240802	160508	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4550	-295	5	-6.09	359461270	77914	708.37	4800	4805	4540	6290	3395	4845	4613.56	4.38	-19302	4995	4920	4865	4790	4735	4957	4827	89	1445	500	3390	5	1	17189982	782	6.19	0.36	12	0.45	735.00	12647.00	11580	20230816	-60.71	4540	20240802	0.22	8370	-45.64	20240215	4540	0.22	20240802	11580	-60.71	20230816	4540	0.22	20240802	1.18	N	065130	500	89 억	753191	N	N	N	N
155	20240802	150505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4565	-280	5	-5.78	347750205	75343	685.00	4800	4805	4540	6290	3395	4845	4615.56	4.38	-18272	4995	4920	4865	4790	4735	4957	4827	89	1445	500	3390	5	1	17189982	785	6.21	0.36	12	0.44	735.00	12647.00	11580	20230816	-60.58	4540	20240802	0.55	8370	-45.46	20240215	4540	0.55	20240802	11580	-60.58	20230816	4540	0.55	20240802	1.18	N	065130	500	89 억	753191	N	N	N	N
156	20240802	140510	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4560	-285	5	-5.88	317414705	68685	624.47	4800	4805	4550	6290	3395	4845	4621.31	4.38	-15422	4995	4920	4865	4790	4735	4957	4827	89	1445	500	3390	5	1	17189982	784	6.20	0.36	12	0.40	735.00	12647.00	11580	20230816	-60.62	4550	20240802	0.22	8370	-45.52	20240215	4550	0.22	20240802	11580	-60.62	20230816	4550	0.22	20240802	1.18	N	065130	500	89 억	753191	N	N	N	N
157	20240802	130509	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4610	-235	5	-4.85	281494910	60832	553.07	4800	4805	4550	6290	3395	4845	4627.42	4.38	-13687	4995	4920	4865	4790	4735	4957	4827	89	1445	500	3390	5	1	17189982	792	6.27	0.36	12	0.35	735.00	12647.00	11580	20230816	-60.19	4550	20240802	1.32	8370	-44.92	20240215	4550	1.32	20240802	11580	-60.19	20230816	4550	1.32	20240802	1.18	N	065130	500	89 억	753191	N	N	N	N
158	20240802	120509	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	4610	-235	5	-4.85	193500255	41646	378.63	4800	4805	4595	6290	3395	4845	4646.31	4.38	-12319	4995	4920	4865	4790	4735	4957	4827	89	1445	500	3390	5	1	17189982	792	6.27	0.36	12	0.24	735.00	12647.00	11580	20230816	-60.19	4595	20240802	0.33	8370	-44.92	20240215	4595	0.33	20240802	11580	-60.19	20230816	4595	0.33	20240802	1.18	N	065130	500	89 억	753191	N	N	N	N
159	20240802	110509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4645	-200	5	-4.13	139175310	29869	271.56	4800	4805	4625	6290	3395	4845	4659.52	4.38	-6284	4995	4920	4865	4790	4735	4957	4827	89	1445	500	3390	5	1	17189982	798	6.32	0.37	12	0.17	735.00	12647.00	11580	20230816	-59.89	4615	20240731	0.65	8370	-44.50	20240215	4615	0.65	20240731	11580	-59.89	20230816	4615	0.65	20240731	1.18	N	065130	500	89 억	753191	N	N	N	N
160	20240802	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4650	-195	5	-4.02	89384145	19131	173.93	4800	4805	4630	6290	3395	4845	4672.21	4.38	-5188	4995	4920	4865	4790	4735	4957	4827	89	1445	500	3390	5	1	17189982	799	6.33	0.37	12	0.11	735.00	12647.00	11580	20230816	-59.84	4615	20240731	0.76	8370	-44.44	20240215	4615	0.76	20240731	11580	-59.84	20230816	4615	0.76	20240731	1.18	N	065130	500	89 억	753191	N	N	N	N
161	20240802	090511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4770	-75	5	-1.55	5939695	1241	11.28	4800	4805	4770	6290	3395	4845	4786.22	4.38	-741	4995	4920	4865	4790	4735	4957	4827	89	1445	500	3390	5	1	17189982	820	6.49	0.38	12	0.01	735.00	12647.00	11580	20230816	-58.81	4615	20240731	3.36	8370	-43.01	20240215	4615	3.36	20240731	11580	-58.81	20230816	4615	3.36	20240731	1.18	N	065130	500	89 억	753191	N	N	N	N
162	20240801	160505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4845	35	2	0.73	53230160	10981	23.03	4825	4940	4810	6250	3370	4810	4847.48	4.37	2645	5013	4911	4763	4661	4513	4962	4712	89	1440	500	3360	5	1	17189982	833	6.59	0.38	12	0.06	735.00	12647.00	11580	20230816	-58.16	4615	20240731	4.98	8370	-42.11	20240215	4615	4.98	20240731	11580	-58.16	20230816	4615	4.98	20240731	1.20	N	065130	500	89 억	750517	N	N	N	N
163	20240801	150519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4845	35	2	0.73	52064705	10740	22.53	4825	4940	4810	6250	3370	4810	4847.74	4.37	2643	5013	4911	4763	4661	4513	4962	4712	89	1440	500	3360	5	1	17189982	833	6.59	0.38	12	0.06	735.00	12647.00	11580	20230816	-58.16	4615	20240731	4.98	8370	-42.11	20240215	4615	4.98	20240731	11580	-58.16	20230816	4615	4.98	20240731	1.20	N	065130	500	89 억	750517	N	N	N	N
164	20240801	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4810	0	3	0.00	46239255	9534	20.00	4825	4940	4810	6250	3370	4810	4849.93	4.37	2738	5013	4911	4763	4661	4513	4962	4712	89	1440	500	3360	5	1	17189982	827	6.54	0.38	12	0.06	735.00	12647.00	11580	20230816	-58.46	4615	20240731	4.23	8370	-42.53	20240215	4615	4.23	20240731	11580	-58.46	20230816	4615	4.23	20240731	1.20	N	065130	500	89 억	750517	N	N	N	N
165	20240801	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4845	35	2	0.73	38326460	7892	16.55	4825	4940	4820	6250	3370	4810	4856.37	4.37	2944	5013	4911	4763	4661	4513	4962	4712	89	1440	500	3360	5	1	17189982	833	6.59	0.38	12	0.05	735.00	12647.00	11580	20230816	-58.16	4615	20240731	4.98	8370	-42.11	20240215	4615	4.98	20240731	11580	-58.16	20230816	4615	4.98	20240731	1.20	N	065130	500	89 억	750517	N	N	N	N
166	20240801	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4825	15	2	0.31	37310450	7682	16.11	4825	4940	4820	6250	3370	4810	4856.87	4.37	2892	5013	4911	4763	4661	4513	4962	4712	89	1440	500	3360	5	1	17189982	829	6.56	0.38	12	0.04	735.00	12647.00	11580	20230816	-58.33	4615	20240731	4.55	8370	-42.35	20240215	4615	4.55	20240731	11580	-58.33	20230816	4615	4.55	20240731	1.20	N	065130	500	89 억	750517	N	N	N	N
167	20240801	110511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4830	20	2	0.42	35265195	7259	15.23	4825	4940	4820	6250	3370	4810	4858.13	4.37	2919	5013	4911	4763	4661	4513	4962	4712	89	1440	500	3360	5	1	17189982	830	6.57	0.38	12	0.04	735.00	12647.00	11580	20230816	-58.29	4615	20240731	4.66	8370	-42.29	20240215	4615	4.66	20240731	11580	-58.29	20230816	4615	4.66	20240731	1.20	N	065130	500	89 억	750517	N	N	N	N
168	20240801	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4860	50	2	1.04	31857540	6555	13.75	4825	4940	4820	6250	3370	4810	4860.04	4.37	3073	5013	4911	4763	4661	4513	4962	4712	89	1440	500	3360	5	1	17189982	835	6.61	0.38	12	0.04	735.00	12647.00	11580	20230816	-58.03	4615	20240731	5.31	8370	-41.94	20240215	4615	5.31	20240731	11580	-58.03	20230816	4615	5.31	20240731	1.20	N	065130	500	89 억	750517	N	N	N	N
169	20240801	090459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	4890	80	2	1.66	8541620	1759	3.69	4825	4890	4825	6250	3370	4810	4855.95	4.37	873	5013	4911	4763	4661	4513	4962	4712	89	1440	500	3360	5	1	17189982	841	6.65	0.39	12	0.01	735.00	12647.00	11580	20230816	-57.77	4615	20240731	5.96	8370	-41.58	20240215	4615	5.96	20240731	11580	-57.77	20230816	4615	5.96	20240731	1.20	N	065130	500	89 억	750517	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History