KissMeData/090710/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1509	8	2	0.53	1017347149	672954	45.93	1501	1533	1500	1951	1051	1501	1511.78	3.28	-19685	1599	1549	1491	1441	1383	1521	1413	548	450	500	900	1	1	109623165	1654	-27.94	1.70	12	0.61	-54.00	890.00	5462	20230908	-72.37	1433	20240829	5.30	4107	-63.26	20240119	1433	5.30	20240829	3860	-60.91	20240228	1139	32.48	20240202	0.34	N	090710	500	548 억	3600071	N	N	N	N
3	20240830	150721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1506	5	2	0.33	904527854	598001	40.81	1501	1533	1500	1951	1051	1501	1512.59	3.28	-18920	1599	1549	1491	1441	1383	1521	1413	548	450	500	900	1	1	109623165	1651	-27.89	1.69	12	0.55	-54.00	890.00	5462	20230908	-72.43	1433	20240829	5.09	4107	-63.33	20240119	1433	5.09	20240829	3860	-60.98	20240228	1139	32.22	20240202	0.34	N	090710	500	548 억	3600071	N	N	N	N
4	20240830	140721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1505	4	2	0.27	772286530	510030	34.81	1501	1533	1500	1951	1051	1501	1514.20	3.28	-42592	1599	1549	1491	1441	1383	1521	1413	548	450	500	900	1	1	109623165	1650	-27.87	1.69	12	0.47	-54.00	890.00	5462	20230908	-72.45	1433	20240829	5.02	4107	-63.36	20240119	1433	5.02	20240829	3860	-61.01	20240228	1139	32.13	20240202	0.34	N	090710	500	548 억	3600071	N	N	N	N
5	20240830	130715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1502	1	2	0.07	660731999	435847	29.75	1501	1533	1501	1951	1051	1501	1515.97	3.28	-25111	1599	1549	1491	1441	1383	1521	1413	548	450	500	900	1	1	109623165	1647	-27.81	1.69	12	0.40	-54.00	890.00	5462	20230908	-72.50	1433	20240829	4.82	4107	-63.43	20240119	1433	4.82	20240829	3860	-61.09	20240228	1139	31.87	20240202	0.34	N	090710	500	548 억	3600071	N	N	N	N
6	20240830	120718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1508	7	2	0.47	559714961	368819	25.17	1501	1533	1501	1951	1051	1501	1517.59	3.28	-24147	1599	1549	1491	1441	1383	1521	1413	548	450	500	900	1	1	109623165	1653	-27.93	1.69	12	0.34	-54.00	890.00	5462	20230908	-72.39	1433	20240829	5.23	4107	-63.28	20240119	1433	5.23	20240829	3860	-60.93	20240228	1139	32.40	20240202	0.34	N	090710	500	548 억	3600071	N	N	N	N
7	20240830	110726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1518	17	2	1.13	432261148	284504	19.42	1501	1533	1501	1951	1051	1501	1519.35	3.28	-10337	1599	1549	1491	1441	1383	1521	1413	548	450	500	900	1	1	109623165	1664	-28.11	1.71	12	0.26	-54.00	890.00	5462	20230908	-72.21	1433	20240829	5.93	4107	-63.04	20240119	1433	5.93	20240829	3860	-60.67	20240228	1139	33.27	20240202	0.34	N	090710	500	548 억	3600071	N	N	N	N
8	20240830	100722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1520	19	2	1.27	360517242	237263	16.19	1501	1533	1501	1951	1051	1501	1519.48	3.28	-25149	1599	1549	1491	1441	1383	1521	1413	548	450	500	900	1	1	109623165	1666	-28.15	1.71	12	0.22	-54.00	890.00	5462	20230908	-72.17	1433	20240829	6.07	4107	-62.99	20240119	1433	6.07	20240829	3860	-60.62	20240228	1139	33.45	20240202	0.34	N	090710	500	548 억	3600071	N	N	N	N
9	20240830	090724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1515	14	2	0.93	84752083	55989	3.82	1501	1517	1501	1951	1051	1501	1513.73	3.28	-35862	1599	1549	1491	1441	1383	1521	1413	548	450	500	900	1	1	109623165	1661	-28.06	1.70	12	0.05	-54.00	890.00	5462	20230908	-72.26	1433	20240829	5.72	4107	-63.11	20240119	1433	5.72	20240829	3860	-60.75	20240228	1139	33.01	20240202	0.34	N	090710	500	548 억	3600071	N	N	N	N
10	20240829	160723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1501	-51	5	-3.29	2164564969	1444257	125.86	1540	1541	1433	2015	1087	1552	1498.74	3.03	279548	1608	1579	1562	1533	1516	1571	1525	548	463	500	930	1	1	109623165	1645	-27.80	1.69	12	1.32	-54.00	890.00	5462	20230908	-72.52	1433	20240829	4.75	4107	-63.45	20240119	1433	4.75	20240829	3860	-61.11	20240228	1139	31.78	20240202	0.36	N	090710	500	548 억	3321389	N	N	N	N
11	20240829	150731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1506	-46	5	-2.96	2092982127	1396621	121.71	1540	1541	1433	2015	1087	1552	1498.60	3.03	274482	1608	1579	1562	1533	1516	1571	1525	548	463	500	930	1	1	109623165	1651	-27.89	1.69	12	1.27	-54.00	890.00	5462	20230908	-72.43	1433	20240829	5.09	4107	-63.33	20240119	1433	5.09	20240829	3860	-60.98	20240228	1139	32.22	20240202	0.36	N	090710	500	548 억	3321389	N	N	N	N
12	20240829	140732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1505	-47	5	-3.03	1906278328	1272517	110.89	1540	1541	1433	2015	1087	1552	1498.04	3.03	241525	1608	1579	1562	1533	1516	1571	1525	548	463	500	930	1	1	109623165	1650	-27.87	1.69	12	1.16	-54.00	890.00	5462	20230908	-72.45	1433	20240829	5.02	4107	-63.36	20240119	1433	5.02	20240829	3860	-61.01	20240228	1139	32.13	20240202	0.36	N	090710	500	548 억	3321389	N	N	N	N
13	20240829	130733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1495	-57	5	-3.67	1717135785	1146380	99.90	1540	1541	1433	2015	1087	1552	1497.88	3.03	220921	1608	1579	1562	1533	1516	1571	1525	548	463	500	930	1	1	109623165	1639	-27.69	1.68	12	1.05	-54.00	890.00	5462	20230908	-72.63	1433	20240829	4.33	4107	-63.60	20240119	1433	4.33	20240829	3860	-61.27	20240228	1139	31.26	20240202	0.36	N	090710	500	548 억	3321389	N	N	N	N
14	20240829	120730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1498	-54	5	-3.48	1530655277	1021887	89.05	1540	1541	1433	2015	1087	1552	1497.87	3.03	207686	1608	1579	1562	1533	1516	1571	1525	548	463	500	930	1	1	109623165	1642	-27.74	1.68	12	0.93	-54.00	890.00	5462	20230908	-72.57	1433	20240829	4.54	4107	-63.53	20240119	1433	4.54	20240829	3860	-61.19	20240228	1139	31.52	20240202	0.36	N	090710	500	548 억	3321389	N	N	N	N
15	20240829	110732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1503	-49	5	-3.16	1387634730	926264	80.72	1540	1541	1433	2015	1087	1552	1498.10	3.03	179482	1608	1579	1562	1533	1516	1571	1525	548	463	500	930	1	1	109623165	1648	-27.83	1.69	12	0.84	-54.00	890.00	5462	20230908	-72.48	1433	20240829	4.88	4107	-63.40	20240119	1433	4.88	20240829	3860	-61.06	20240228	1139	31.96	20240202	0.36	N	090710	500	548 억	3321389	N	N	N	N
16	20240829	100727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1498	-54	5	-3.48	1124661540	750740	65.42	1540	1541	1433	2015	1087	1552	1498.07	3.03	179620	1608	1579	1562	1533	1516	1571	1525	548	463	500	930	1	1	109623165	1642	-27.74	1.68	12	0.68	-54.00	890.00	5462	20230908	-72.57	1433	20240829	4.54	4107	-63.53	20240119	1433	4.54	20240829	3860	-61.19	20240228	1139	31.52	20240202	0.36	N	090710	500	548 억	3321389	N	N	N	N
17	20240829	090730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1520	-32	5	-2.06	188887171	123680	10.78	1540	1541	1514	2015	1087	1552	1527.22	3.03	15394	1608	1579	1562	1533	1516	1571	1525	548	463	500	930	1	1	109623165	1666	-28.15	1.71	12	0.11	-54.00	890.00	5462	20230908	-72.17	1514	20240829	0.40	4107	-62.99	20240119	1514	0.40	20240829	3860	-60.62	20240228	1139	33.45	20240202	0.36	N	090710	500	548 억	3321389	N	N	N	N
18	20240828	160708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1552	-32	5	-2.02	1767089710	1132184	139.24	1585	1591	1545	2055	1109	1584	1560.80	3.19	-179660	1621	1602	1581	1562	1541	1592	1552	548	471	500	950	1	1	109623165	1701	-28.74	1.74	12	1.03	-54.00	890.00	5462	20230908	-71.59	1540	20240808	0.78	4107	-62.21	20240119	1540	0.78	20240808	3860	-59.79	20240228	1139	36.26	20240202	0.38	N	090710	500	548 억	3500348	N	N	N	N
19	20240828	150712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1551	-33	5	-2.08	1645435663	1053740	129.59	1585	1591	1545	2055	1109	1584	1561.52	3.19	-179829	1621	1602	1581	1562	1541	1592	1552	548	471	500	950	1	1	109623165	1700	-28.72	1.74	12	0.96	-54.00	890.00	5462	20230908	-71.60	1540	20240808	0.71	4107	-62.24	20240119	1540	0.71	20240808	3860	-59.82	20240228	1139	36.17	20240202	0.38	N	090710	500	548 억	3500348	N	N	N	N
20	20240828	140714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1551	-33	5	-2.08	1399259537	895026	110.07	1585	1591	1550	2055	1109	1584	1563.37	3.19	-172333	1621	1602	1581	1562	1541	1592	1552	548	471	500	950	1	1	109623165	1700	-28.72	1.74	12	0.82	-54.00	890.00	5462	20230908	-71.60	1540	20240808	0.71	4107	-62.24	20240119	1540	0.71	20240808	3860	-59.82	20240228	1139	36.17	20240202	0.38	N	090710	500	548 억	3500348	N	N	N	N
21	20240828	130711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1553	-31	5	-1.96	1178293570	752657	92.56	1585	1591	1550	2055	1109	1584	1565.51	3.19	-148450	1621	1602	1581	1562	1541	1592	1552	548	471	500	950	1	1	109623165	1702	-28.76	1.74	12	0.69	-54.00	890.00	5462	20230908	-71.57	1540	20240808	0.84	4107	-62.19	20240119	1540	0.84	20240808	3860	-59.77	20240228	1139	36.35	20240202	0.38	N	090710	500	548 억	3500348	N	N	N	N
22	20240828	120710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1564	-20	5	-1.26	787320159	501414	61.67	1585	1591	1560	2055	1109	1584	1570.20	3.19	-121279	1621	1602	1581	1562	1541	1592	1552	548	471	500	950	1	1	109623165	1715	-28.96	1.76	12	0.46	-54.00	890.00	5462	20230908	-71.37	1540	20240808	1.56	4107	-61.92	20240119	1540	1.56	20240808	3860	-59.48	20240228	1139	37.31	20240202	0.38	N	090710	500	548 억	3500348	N	N	N	N
23	20240828	110709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1565	-19	5	-1.20	625992786	398147	48.97	1585	1591	1561	2055	1109	1584	1572.27	3.19	-95878	1621	1602	1581	1562	1541	1592	1552	548	471	500	950	1	1	109623165	1716	-28.98	1.76	12	0.36	-54.00	890.00	5462	20230908	-71.35	1540	20240808	1.62	4107	-61.89	20240119	1540	1.62	20240808	3860	-59.46	20240228	1139	37.40	20240202	0.38	N	090710	500	548 억	3500348	N	N	N	N
24	20240828	100736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1573	-11	5	-0.69	343109066	217693	26.77	1585	1591	1567	2055	1109	1584	1576.11	3.19	-51109	1621	1602	1581	1562	1541	1592	1552	548	471	500	950	1	1	109623165	1724	-29.13	1.77	12	0.20	-54.00	890.00	5462	20230908	-71.20	1540	20240808	2.14	4107	-61.70	20240119	1540	2.14	20240808	3860	-59.25	20240228	1139	38.10	20240202	0.38	N	090710	500	548 억	3500348	N	N	N	N
25	20240828	090722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1582	-2	5	-0.13	51599252	32579	4.01	1585	1588	1575	2055	1109	1584	1583.82	3.19	-14441	1621	1602	1581	1562	1541	1592	1552	548	471	500	950	1	1	109623165	1734	-29.30	1.78	12	0.03	-54.00	890.00	5462	20230908	-71.04	1540	20240808	2.73	4107	-61.48	20240119	1540	2.73	20240808	3860	-59.02	20240228	1139	38.89	20240202	0.38	N	090710	500	548 억	3500348	N	N	N	N
26	20240827	160706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1584	-4	5	-0.25	1260810810	799573	64.67	1590	1600	1560	2060	1112	1588	1576.85	3.14	53472	1655	1621	1603	1569	1551	1612	1560	548	472	500	950	1	1	109623165	1736	-29.33	1.78	12	0.73	-54.00	890.00	5462	20230908	-71.00	1540	20240808	2.86	4107	-61.43	20240119	1540	2.86	20240808	3860	-58.96	20240228	1139	39.07	20240202	0.39	N	090710	500	548 억	3447586	N	N	N	N
27	20240827	150711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1589	1	2	0.06	1215720603	771140	62.37	1590	1600	1560	2060	1112	1588	1576.52	3.14	50785	1655	1621	1603	1569	1551	1612	1560	548	472	500	950	1	1	109623165	1742	-29.43	1.79	12	0.70	-54.00	890.00	5462	20230908	-70.91	1540	20240808	3.18	4107	-61.31	20240119	1540	3.18	20240808	3860	-58.83	20240228	1139	39.51	20240202	0.39	N	090710	500	548 억	3447586	N	N	N	N
28	20240827	140712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1585	-3	5	-0.19	1061396252	674174	54.52	1590	1590	1560	2060	1112	1588	1574.37	3.14	40943	1655	1621	1603	1569	1551	1612	1560	548	472	500	950	1	1	109623165	1738	-29.35	1.78	12	0.61	-54.00	890.00	5462	20230908	-70.98	1540	20240808	2.92	4107	-61.41	20240119	1540	2.92	20240808	3860	-58.94	20240228	1139	39.16	20240202	0.39	N	090710	500	548 억	3447586	N	N	N	N
29	20240827	130715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1581	-7	5	-0.44	965033192	613237	49.60	1590	1590	1560	2060	1112	1588	1573.67	3.14	18874	1655	1621	1603	1569	1551	1612	1560	548	472	500	950	1	1	109623165	1733	-29.28	1.78	12	0.56	-54.00	890.00	5462	20230908	-71.05	1540	20240808	2.66	4107	-61.50	20240119	1540	2.66	20240808	3860	-59.04	20240228	1139	38.81	20240202	0.39	N	090710	500	548 억	3447586	N	N	N	N
30	20240827	120717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1574	-14	5	-0.88	904838760	575039	46.51	1590	1590	1560	2060	1112	1588	1573.53	3.14	6456	1655	1621	1603	1569	1551	1612	1560	548	472	500	950	1	1	109623165	1725	-29.15	1.77	12	0.52	-54.00	890.00	5462	20230908	-71.18	1540	20240808	2.21	4107	-61.68	20240119	1540	2.21	20240808	3860	-59.22	20240228	1139	38.19	20240202	0.39	N	090710	500	548 억	3447586	N	N	N	N
31	20240827	110713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1571	-17	5	-1.07	802382536	509855	41.23	1590	1590	1560	2060	1112	1588	1573.75	3.14	-7745	1655	1621	1603	1569	1551	1612	1560	548	472	500	950	1	1	109623165	1722	-29.09	1.77	12	0.47	-54.00	890.00	5462	20230908	-71.24	1540	20240808	2.01	4107	-61.75	20240119	1540	2.01	20240808	3860	-59.30	20240228	1139	37.93	20240202	0.39	N	090710	500	548 억	3447586	N	N	N	N
32	20240827	100711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1580	-8	5	-0.50	612389205	388974	31.46	1590	1590	1560	2060	1112	1588	1574.37	3.14	-8626	1655	1621	1603	1569	1551	1612	1560	548	472	500	950	1	1	109623165	1732	-29.26	1.78	12	0.35	-54.00	890.00	5462	20230908	-71.07	1540	20240808	2.60	4107	-61.53	20240119	1540	2.60	20240808	3860	-59.07	20240228	1139	38.72	20240202	0.39	N	090710	500	548 억	3447586	N	N	N	N
33	20240827	090711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1575	-13	5	-0.82	120159537	75952	6.14	1590	1590	1575	2060	1112	1588	1582.05	3.14	-28024	1655	1621	1603	1569	1551	1612	1560	548	472	500	950	1	1	109623165	1727	-29.17	1.77	12	0.07	-54.00	890.00	5462	20230908	-71.16	1540	20240808	2.27	4107	-61.65	20240119	1540	2.27	20240808	3860	-59.20	20240228	1139	38.28	20240202	0.39	N	090710	500	548 억	3447586	N	N	N	N
34	20240826	160701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1588	-32	5	-1.98	1969637110	1232392	93.99	1620	1637	1585	2105	1134	1620	1598.21	3.16	-19667	1681	1650	1628	1597	1575	1639	1586	548	485	500	970	1	1	109623165	1741	-29.41	1.78	12	1.12	-54.00	890.00	5462	20230908	-70.93	1540	20240808	3.12	4107	-61.33	20240119	1540	3.12	20240808	3860	-58.86	20240228	1139	39.42	20240202	0.38	N	090710	500	548 억	3467260	N	N	N	N
35	20240826	150706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1588	-32	5	-1.98	1882360434	1177417	89.80	1620	1637	1585	2105	1134	1620	1598.70	3.16	-11022	1681	1650	1628	1597	1575	1639	1586	548	485	500	970	1	1	109623165	1741	-29.41	1.78	12	1.07	-54.00	890.00	5462	20230908	-70.93	1540	20240808	3.12	4107	-61.33	20240119	1540	3.12	20240808	3860	-58.86	20240228	1139	39.42	20240202	0.38	N	090710	500	548 억	3467260	N	N	N	N
36	20240826	140709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1589	-31	5	-1.91	1567189791	979015	74.67	1620	1637	1585	2105	1134	1620	1600.76	3.16	11883	1681	1650	1628	1597	1575	1639	1586	548	485	500	970	1	1	109623165	1742	-29.43	1.79	12	0.89	-54.00	890.00	5462	20230908	-70.91	1540	20240808	3.18	4107	-61.31	20240119	1540	3.18	20240808	3860	-58.83	20240228	1139	39.51	20240202	0.38	N	090710	500	548 억	3467260	N	N	N	N
37	20240826	130712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1591	-29	5	-1.79	1467798627	916544	69.90	1620	1637	1585	2105	1134	1620	1601.43	3.16	11636	1681	1650	1628	1597	1575	1639	1586	548	485	500	970	1	1	109623165	1744	-29.46	1.79	12	0.84	-54.00	890.00	5462	20230908	-70.87	1540	20240808	3.31	4107	-61.26	20240119	1540	3.31	20240808	3860	-58.78	20240228	1139	39.68	20240202	0.38	N	090710	500	548 억	3467260	N	N	N	N
38	20240826	120707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1592	-28	5	-1.73	1335263617	833207	63.55	1620	1637	1585	2105	1134	1620	1602.54	3.16	14426	1681	1650	1628	1597	1575	1639	1586	548	485	500	970	1	1	109623165	1745	-29.48	1.79	12	0.76	-54.00	890.00	5462	20230908	-70.85	1540	20240808	3.38	4107	-61.24	20240119	1540	3.38	20240808	3860	-58.76	20240228	1139	39.77	20240202	0.38	N	090710	500	548 억	3467260	N	N	N	N
39	20240826	110708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1595	-25	5	-1.54	1118408754	696951	53.15	1620	1637	1585	2105	1134	1620	1604.69	3.16	15610	1681	1650	1628	1597	1575	1639	1586	548	485	500	970	1	1	109623165	1748	-29.54	1.79	12	0.64	-54.00	890.00	5462	20230908	-70.80	1540	20240808	3.57	4107	-61.16	20240119	1540	3.57	20240808	3860	-58.68	20240228	1139	40.04	20240202	0.38	N	090710	500	548 억	3467260	N	N	N	N
40	20240826	100710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1604	-16	5	-0.99	690612059	428830	32.71	1620	1637	1599	2105	1134	1620	1610.43	3.16	57230	1681	1650	1628	1597	1575	1639	1586	548	485	500	970	1	1	109623165	1758	-29.70	1.80	12	0.39	-54.00	890.00	5462	20230908	-70.63	1540	20240808	4.16	4107	-60.94	20240119	1540	4.16	20240808	3860	-58.45	20240228	1139	40.83	20240202	0.38	N	090710	500	548 억	3467260	N	N	N	N
41	20240826	090707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1629	9	2	0.56	93593280	57648	4.40	1620	1637	1620	2105	1134	1620	1623.59	3.16	177	1681	1650	1628	1597	1575	1639	1586	548	485	500	970	1	1	109623165	1786	-30.17	1.83	12	0.05	-54.00	890.00	5462	20230908	-70.18	1540	20240808	5.78	4107	-60.34	20240119	1540	5.78	20240808	3860	-57.80	20240228	1139	43.02	20240202	0.38	N	090710	500	548 억	3467260	N	N	N	N
42	20240823	160703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1620	-41	5	-2.47	2118030727	1302410	125.73	1659	1659	1606	2155	1163	1661	1626.25	3.36	-212880	1703	1682	1669	1648	1635	1675	1641	548	494	500	990	1	1	109623165	1776	-30.00	1.82	12	1.19	-54.00	890.00	5462	20230908	-70.34	1540	20240808	5.19	4107	-60.56	20240119	1540	5.19	20240808	3860	-58.03	20240228	1139	42.23	20240202	0.40	N	090710	500	548 억	3679009	N	N	N	N
43	20240823	150709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1618	-43	5	-2.59	1983341374	1219174	117.69	1659	1659	1606	2155	1163	1661	1626.79	3.36	-202598	1703	1682	1669	1648	1635	1675	1641	548	494	500	990	1	1	109623165	1774	-29.96	1.82	12	1.11	-54.00	890.00	5462	20230908	-70.38	1540	20240808	5.06	4107	-60.60	20240119	1540	5.06	20240808	3860	-58.08	20240228	1139	42.05	20240202	0.40	N	090710	500	548 억	3679009	N	N	N	N
44	20240823	140707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1628	-33	5	-1.99	1681288377	1032975	99.72	1659	1659	1606	2155	1163	1661	1627.62	3.36	-199386	1703	1682	1669	1648	1635	1675	1641	548	494	500	990	1	1	109623165	1785	-30.15	1.83	12	0.94	-54.00	890.00	5462	20230908	-70.19	1540	20240808	5.71	4107	-60.36	20240119	1540	5.71	20240808	3860	-57.82	20240228	1139	42.93	20240202	0.40	N	090710	500	548 억	3679009	N	N	N	N
45	20240823	130708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1630	-31	5	-1.87	1602743193	984812	95.07	1659	1659	1606	2155	1163	1661	1627.46	3.36	-186440	1703	1682	1669	1648	1635	1675	1641	548	494	500	990	1	1	109623165	1787	-30.19	1.83	12	0.90	-54.00	890.00	5462	20230908	-70.16	1540	20240808	5.84	4107	-60.31	20240119	1540	5.84	20240808	3860	-57.77	20240228	1139	43.11	20240202	0.40	N	090710	500	548 억	3679009	N	N	N	N
46	20240823	120706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1619	-42	5	-2.53	1485911157	912840	88.12	1659	1659	1606	2155	1163	1661	1627.79	3.36	-190537	1703	1682	1669	1648	1635	1675	1641	548	494	500	990	1	1	109623165	1775	-29.98	1.82	12	0.83	-54.00	890.00	5462	20230908	-70.36	1540	20240808	5.13	4107	-60.58	20240119	1540	5.13	20240808	3860	-58.06	20240228	1139	42.14	20240202	0.40	N	090710	500	548 억	3679009	N	N	N	N
47	20240823	110706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1615	-46	5	-2.77	1242254139	762042	73.56	1659	1659	1606	2155	1163	1661	1630.16	3.36	-179885	1703	1682	1669	1648	1635	1675	1641	548	494	500	990	1	1	109623165	1770	-29.91	1.81	12	0.70	-54.00	890.00	5462	20230908	-70.43	1540	20240808	4.87	4107	-60.68	20240119	1540	4.87	20240808	3860	-58.16	20240228	1139	41.79	20240202	0.40	N	090710	500	548 억	3679009	N	N	N	N
48	20240823	100707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1637	-24	5	-1.44	553698028	337771	32.61	1659	1659	1631	2155	1163	1661	1639.27	3.36	-54779	1703	1682	1669	1648	1635	1675	1641	548	494	500	990	1	1	109623165	1795	-30.31	1.84	12	0.31	-54.00	890.00	5462	20230908	-70.03	1540	20240808	6.30	4107	-60.14	20240119	1540	6.30	20240808	3860	-57.59	20240228	1139	43.72	20240202	0.40	N	090710	500	548 억	3679009	N	N	N	N
49	20240823	090708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1643	-18	5	-1.08	112947174	68703	6.63	1659	1659	1631	2155	1163	1661	1643.99	3.36	-3175	1703	1682	1669	1648	1635	1675	1641	548	494	500	990	1	1	109623165	1801	-30.43	1.85	12	0.06	-54.00	890.00	5462	20230908	-69.92	1540	20240808	6.69	4107	-60.00	20240119	1540	6.69	20240808	3860	-57.44	20240228	1139	44.25	20240202	0.40	N	090710	500	548 억	3679009	N	N	N	N
50	20240822	160702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1661	-22	5	-1.31	1704975553	1020897	62.09	1685	1690	1656	2185	1179	1683	1670.09	3.46	-108613	1725	1704	1677	1656	1629	1690	1642	548	502	500	1000	1	1	109623165	1821	-30.76	1.87	12	0.93	-54.00	890.00	5462	20230908	-69.59	1540	20240808	7.86	4107	-59.56	20240119	1540	7.86	20240808	3860	-56.97	20240228	1139	45.83	20240202	0.39	N	090710	500	548 억	3787488	N	N	N	N
51	20240822	150707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1658	-25	5	-1.49	1593274091	953570	57.99	1685	1690	1656	2185	1179	1683	1670.85	3.46	-109977	1725	1704	1677	1656	1629	1690	1642	548	502	500	1000	1	1	109623165	1818	-30.70	1.86	12	0.87	-54.00	890.00	5462	20230908	-69.64	1540	20240808	7.66	4107	-59.63	20240119	1540	7.66	20240808	3860	-57.05	20240228	1139	45.57	20240202	0.39	N	090710	500	548 억	3787488	N	N	N	N
52	20240822	140709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1668	-15	5	-0.89	1449131948	866848	52.72	1685	1690	1656	2185	1179	1683	1671.73	3.46	-113216	1725	1704	1677	1656	1629	1690	1642	548	502	500	1000	1	1	109623165	1829	-30.89	1.87	12	0.79	-54.00	890.00	5462	20230908	-69.46	1540	20240808	8.31	4107	-59.39	20240119	1540	8.31	20240808	3860	-56.79	20240228	1139	46.44	20240202	0.39	N	090710	500	548 억	3787488	N	N	N	N
53	20240822	130709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1658	-25	5	-1.49	1361956732	814521	49.54	1685	1690	1656	2185	1179	1683	1672.10	3.46	-119557	1725	1704	1677	1656	1629	1690	1642	548	502	500	1000	1	1	109623165	1818	-30.70	1.86	12	0.74	-54.00	890.00	5462	20230908	-69.64	1540	20240808	7.66	4107	-59.63	20240119	1540	7.66	20240808	3860	-57.05	20240228	1139	45.57	20240202	0.39	N	090710	500	548 억	3787488	N	N	N	N
54	20240822	120711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1665	-18	5	-1.07	1166307543	696663	42.37	1685	1690	1661	2185	1179	1683	1674.13	3.46	-84753	1725	1704	1677	1656	1629	1690	1642	548	502	500	1000	1	1	109623165	1825	-30.83	1.87	12	0.64	-54.00	890.00	5462	20230908	-69.52	1540	20240808	8.12	4107	-59.46	20240119	1540	8.12	20240808	3860	-56.87	20240228	1139	46.18	20240202	0.39	N	090710	500	548 억	3787488	N	N	N	N
55	20240822	110705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1672	-11	5	-0.65	995528353	594079	36.13	1685	1690	1664	2185	1179	1683	1675.75	3.46	-61297	1725	1704	1677	1656	1629	1690	1642	548	502	500	1000	1	1	109623165	1833	-30.96	1.88	12	0.54	-54.00	890.00	5462	20230908	-69.39	1540	20240808	8.57	4107	-59.29	20240119	1540	8.57	20240808	3860	-56.68	20240228	1139	46.80	20240202	0.39	N	090710	500	548 억	3787488	N	N	N	N
56	20240822	100704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1672	-11	5	-0.65	743713696	443198	26.95	1685	1690	1665	2185	1179	1683	1678.06	3.46	-12102	1725	1704	1677	1656	1629	1690	1642	548	502	500	1000	1	1	109623165	1833	-30.96	1.88	12	0.40	-54.00	890.00	5462	20230908	-69.39	1540	20240808	8.57	4107	-59.29	20240119	1540	8.57	20240808	3860	-56.68	20240228	1139	46.80	20240202	0.39	N	090710	500	548 억	3787488	N	N	N	N
57	20240822	090706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1686	3	2	0.18	189178305	112454	6.84	1685	1690	1676	2185	1179	1683	1682.27	3.46	28400	1725	1704	1677	1656	1629	1690	1642	548	502	500	1000	1	1	109623165	1848	-31.22	1.89	12	0.10	-54.00	890.00	5462	20230908	-69.13	1540	20240808	9.48	4107	-58.95	20240119	1540	9.48	20240808	3860	-56.32	20240228	1139	48.02	20240202	0.39	N	090710	500	548 억	3787488	N	N	N	N
58	20240821	160700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1683	1	2	0.06	2714803233	1630237	80.69	1685	1698	1650	2185	1178	1682	1665.26	3.37	90686	1712	1697	1673	1658	1634	1704	1665	548	503	500	1000	1	1	109623165	1845	-31.17	1.89	12	1.49	-54.00	890.00	5462	20230908	-69.19	1540	20240808	9.29	4107	-59.02	20240119	1540	9.29	20240808	3860	-56.40	20240228	1139	47.76	20240202	0.39	N	090710	500	548 억	3689136	N	N	N	N
59	20240821	150710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1685	3	2	0.18	2576407925	1548116	76.63	1685	1698	1650	2185	1178	1682	1664.22	3.37	88882	1712	1697	1673	1658	1634	1704	1665	548	503	500	1000	1	1	109623165	1847	-31.20	1.89	12	1.41	-54.00	890.00	5462	20230908	-69.15	1540	20240808	9.42	4107	-58.97	20240119	1540	9.42	20240808	3860	-56.35	20240228	1139	47.94	20240202	0.39	N	090710	500	548 억	3689136	N	N	N	N
60	20240821	140704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1665	-17	5	-1.01	1913100799	1153952	57.12	1685	1685	1650	2185	1178	1682	1657.87	3.37	-92225	1712	1697	1673	1658	1634	1704	1665	548	503	500	1000	1	1	109623165	1825	-30.83	1.87	12	1.05	-54.00	890.00	5462	20230908	-69.52	1540	20240808	8.12	4107	-59.46	20240119	1540	8.12	20240808	3860	-56.87	20240228	1139	46.18	20240202	0.39	N	090710	500	548 억	3689136	N	N	N	N
61	20240821	130712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1658	-24	5	-1.43	1587430079	957357	47.39	1685	1685	1650	2185	1178	1682	1658.14	3.37	-109966	1712	1697	1673	1658	1634	1704	1665	548	503	500	1000	1	1	109623165	1818	-30.70	1.86	12	0.87	-54.00	890.00	5462	20230908	-69.64	1540	20240808	7.66	4107	-59.63	20240119	1540	7.66	20240808	3860	-57.05	20240228	1139	45.57	20240202	0.39	N	090710	500	548 억	3689136	N	N	N	N
62	20240821	120711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1658	-24	5	-1.43	1463125794	882282	43.67	1685	1685	1650	2185	1178	1682	1658.34	3.37	-108174	1712	1697	1673	1658	1634	1704	1665	548	503	500	1000	1	1	109623165	1818	-30.70	1.86	12	0.80	-54.00	890.00	5462	20230908	-69.64	1540	20240808	7.66	4107	-59.63	20240119	1540	7.66	20240808	3860	-57.05	20240228	1139	45.57	20240202	0.39	N	090710	500	548 억	3689136	N	N	N	N
63	20240821	110706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1652	-30	5	-1.78	1322742891	797342	39.47	1685	1685	1650	2185	1178	1682	1658.94	3.37	-88425	1712	1697	1673	1658	1634	1704	1665	548	503	500	1000	1	1	109623165	1811	-30.59	1.86	12	0.73	-54.00	890.00	5462	20230908	-69.75	1540	20240808	7.27	4107	-59.78	20240119	1540	7.27	20240808	3860	-57.20	20240228	1139	45.04	20240202	0.39	N	090710	500	548 억	3689136	N	N	N	N
64	20240821	100711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1665	-17	5	-1.01	869495782	523433	25.91	1685	1685	1650	2185	1178	1682	1661.14	3.37	-88216	1712	1697	1673	1658	1634	1704	1665	548	503	500	1000	1	1	109623165	1825	-30.83	1.87	12	0.48	-54.00	890.00	5462	20230908	-69.52	1540	20240808	8.12	4107	-59.46	20240119	1540	8.12	20240808	3860	-56.87	20240228	1139	46.18	20240202	0.39	N	090710	500	548 억	3689136	N	N	N	N
65	20240821	090705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1662	-20	5	-1.19	186780616	111731	5.53	1685	1685	1660	2185	1178	1682	1671.70	3.37	-47105	1712	1697	1673	1658	1634	1704	1665	548	503	500	1000	1	1	109623165	1822	-30.78	1.87	12	0.10	-54.00	890.00	5462	20230908	-69.57	1540	20240808	7.92	4107	-59.53	20240119	1540	7.92	20240808	3860	-56.94	20240228	1139	45.92	20240202	0.39	N	090710	500	548 억	3689136	N	N	N	N
66	20240820	160655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1682	35	2	2.13	3314345757	1977635	134.60	1663	1688	1649	2140	1153	1647	1675.91	2.84	586161	1701	1674	1648	1621	1595	1661	1608	548	493	500	980	1	1	109623165	1844	-31.15	1.89	12	1.80	-54.00	890.00	5462	20230908	-69.21	1540	20240808	9.22	4107	-59.05	20240119	1540	9.22	20240808	3860	-56.42	20240228	1139	47.67	20240202	0.35	N	090710	500	548 억	3109891	N	N	N	N
67	20240820	150705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1680	33	2	2.00	3184993556	1900687	129.36	1663	1688	1649	2140	1153	1647	1675.71	2.84	584501	1701	1674	1648	1621	1595	1661	1608	548	493	500	980	1	1	109623165	1842	-31.11	1.89	12	1.73	-54.00	890.00	5462	20230908	-69.24	1540	20240808	9.09	4107	-59.09	20240119	1540	9.09	20240808	3860	-56.48	20240228	1139	47.50	20240202	0.35	N	090710	500	548 억	3109891	N	N	N	N
68	20240820	140703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1679	32	2	1.94	2720684653	1624298	110.55	1663	1688	1649	2140	1153	1647	1674.99	2.84	523387	1701	1674	1648	1621	1595	1661	1608	548	493	500	980	1	1	109623165	1841	-31.09	1.89	12	1.48	-54.00	890.00	5462	20230908	-69.26	1540	20240808	9.03	4107	-59.12	20240119	1540	9.03	20240808	3860	-56.50	20240228	1139	47.41	20240202	0.35	N	090710	500	548 억	3109891	N	N	N	N
69	20240820	130704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1680	33	2	2.00	2459158102	1468478	99.95	1663	1688	1649	2140	1153	1647	1674.63	2.84	486844	1701	1674	1648	1621	1595	1661	1608	548	493	500	980	1	1	109623165	1842	-31.11	1.89	12	1.34	-54.00	890.00	5462	20230908	-69.24	1540	20240808	9.09	4107	-59.09	20240119	1540	9.09	20240808	3860	-56.48	20240228	1139	47.50	20240202	0.35	N	090710	500	548 억	3109891	N	N	N	N
70	20240820	120703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1677	30	2	1.82	2211428446	1320966	89.91	1663	1688	1649	2140	1153	1647	1674.10	2.84	426757	1701	1674	1648	1621	1595	1661	1608	548	493	500	980	1	1	109623165	1838	-31.06	1.88	12	1.21	-54.00	890.00	5462	20230908	-69.30	1540	20240808	8.90	4107	-59.17	20240119	1540	8.90	20240808	3860	-56.55	20240228	1139	47.23	20240202	0.35	N	090710	500	548 억	3109891	N	N	N	N
71	20240820	110700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1677	30	2	1.82	2002116860	1196150	81.41	1663	1688	1649	2140	1153	1647	1673.80	2.84	391936	1701	1674	1648	1621	1595	1661	1608	548	493	500	980	1	1	109623165	1838	-31.06	1.88	12	1.09	-54.00	890.00	5462	20230908	-69.30	1540	20240808	8.90	4107	-59.17	20240119	1540	8.90	20240808	3860	-56.55	20240228	1139	47.23	20240202	0.35	N	090710	500	548 억	3109891	N	N	N	N
72	20240820	100658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1677	30	2	1.82	1595872620	953989	64.93	1663	1688	1649	2140	1153	1647	1672.84	2.84	323981	1701	1674	1648	1621	1595	1661	1608	548	493	500	980	1	1	109623165	1838	-31.06	1.88	12	0.87	-54.00	890.00	5462	20230908	-69.30	1540	20240808	8.90	4107	-59.17	20240119	1540	8.90	20240808	3860	-56.55	20240228	1139	47.23	20240202	0.35	N	090710	500	548 억	3109891	N	N	N	N
73	20240820	090700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1654	7	2	0.43	82933863	50151	3.41	1663	1663	1649	2140	1153	1647	1653.68	2.84	266	1701	1674	1648	1621	1595	1661	1608	548	493	500	980	1	1	109623165	1813	-30.63	1.86	12	0.05	-54.00	890.00	5462	20230908	-69.72	1540	20240808	7.40	4107	-59.73	20240119	1540	7.40	20240808	3860	-57.15	20240228	1139	45.22	20240202	0.35	N	090710	500	548 억	3109891	N	N	N	N
74	20240819	160651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1647	-16	5	-0.96	2405884099	1454607	31.30	1669	1675	1622	2160	1165	1663	1653.98	2.69	165820	1743	1702	1673	1632	1603	1723	1653	548	497	500	990	1	1	109623165	1805	-30.50	1.85	12	1.33	-54.00	890.00	5462	20230908	-69.85	1540	20240808	6.95	4107	-59.90	20240119	1540	6.95	20240808	3860	-57.33	20240228	1139	44.60	20240202	0.38	N	090710	500	548 억	2944538	N	N	N	N
75	20240819	150657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1648	-15	5	-0.90	2273878237	1374470	29.58	1669	1675	1622	2160	1165	1663	1654.37	2.69	168501	1743	1702	1673	1632	1603	1723	1653	548	497	500	990	1	1	109623165	1807	-30.52	1.85	12	1.25	-54.00	890.00	5462	20230908	-69.83	1540	20240808	7.01	4107	-59.87	20240119	1540	7.01	20240808	3860	-57.31	20240228	1139	44.69	20240202	0.38	N	090710	500	548 억	2944538	N	N	N	N
76	20240819	140658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1652	-11	5	-0.66	2079120941	1256421	27.04	1669	1675	1622	2160	1165	1663	1654.80	2.69	185119	1743	1702	1673	1632	1603	1723	1653	548	497	500	990	1	1	109623165	1811	-30.59	1.86	12	1.15	-54.00	890.00	5462	20230908	-69.75	1540	20240808	7.27	4107	-59.78	20240119	1540	7.27	20240808	3860	-57.20	20240228	1139	45.04	20240202	0.38	N	090710	500	548 억	2944538	N	N	N	N
77	20240819	130655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1665	2	2	0.12	1916567426	1158215	24.92	1669	1675	1622	2160	1165	1663	1654.76	2.69	186431	1743	1702	1673	1632	1603	1723	1653	548	497	500	990	1	1	109623165	1825	-30.83	1.87	12	1.06	-54.00	890.00	5462	20230908	-69.52	1540	20240808	8.12	4107	-59.46	20240119	1540	8.12	20240808	3860	-56.87	20240228	1139	46.18	20240202	0.38	N	090710	500	548 억	2944538	N	N	N	N
78	20240819	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1659	-4	5	-0.24	1467421225	888711	19.13	1669	1671	1622	2160	1165	1663	1651.18	2.69	117423	1743	1702	1673	1632	1603	1723	1653	548	497	500	990	1	1	109623165	1819	-30.72	1.86	12	0.81	-54.00	890.00	5462	20230908	-69.63	1540	20240808	7.73	4107	-59.61	20240119	1540	7.73	20240808	3860	-57.02	20240228	1139	45.65	20240202	0.38	N	090710	500	548 억	2944538	N	N	N	N
79	20240819	110657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1652	-11	5	-0.66	1288194432	780094	16.79	1669	1671	1622	2160	1165	1663	1651.33	2.69	81654	1743	1702	1673	1632	1603	1723	1653	548	497	500	990	1	1	109623165	1811	-30.59	1.86	12	0.71	-54.00	890.00	5462	20230908	-69.75	1540	20240808	7.27	4107	-59.78	20240119	1540	7.27	20240808	3860	-57.20	20240228	1139	45.04	20240202	0.38	N	090710	500	548 억	2944538	N	N	N	N
80	20240819	100658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1651	-12	5	-0.72	1011102174	611901	13.17	1669	1671	1622	2160	1165	1663	1652.40	2.69	47139	1743	1702	1673	1632	1603	1723	1653	548	497	500	990	1	1	109623165	1810	-30.57	1.86	12	0.56	-54.00	890.00	5462	20230908	-69.77	1540	20240808	7.21	4107	-59.80	20240119	1540	7.21	20240808	3860	-57.23	20240228	1139	44.95	20240202	0.38	N	090710	500	548 억	2944538	N	N	N	N
81	20240819	090657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1640	-23	5	-1.38	249792936	150658	3.24	1669	1671	1640	2160	1165	1663	1658.01	2.69	-36042	1743	1702	1673	1632	1603	1723	1653	548	497	500	990	1	1	109623165	1798	-30.37	1.84	12	0.14	-54.00	890.00	5462	20230908	-69.97	1540	20240808	6.49	4107	-60.07	20240119	1540	6.49	20240808	3860	-57.51	20240228	1139	43.99	20240202	0.38	N	090710	500	548 억	2944538	N	N	N	N
82	20240816	160651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1663	21	2	1.28	7727844334	4605630	210.62	1650	1714	1644	2130	1150	1642	1677.92	2.98	-326683	1695	1668	1640	1613	1585	1682	1627	548	488	500	980	1	1	109623165	1823	-30.80	1.87	12	4.20	-54.00	890.00	5462	20230908	-69.55	1540	20240808	7.99	4107	-59.51	20240119	1540	7.99	20240808	3860	-56.92	20240228	1139	46.01	20240202	0.37	N	090710	500	548 억	3267799	N	N	N	N
83	20240816	150652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1663	21	2	1.28	7492105307	4463780	204.13	1650	1714	1644	2130	1150	1642	1678.42	2.98	-340254	1695	1668	1640	1613	1585	1682	1627	548	488	500	980	1	1	109623165	1823	-30.80	1.87	12	4.07	-54.00	890.00	5462	20230908	-69.55	1540	20240808	7.99	4107	-59.51	20240119	1540	7.99	20240808	3860	-56.92	20240228	1139	46.01	20240202	0.37	N	090710	500	548 억	3267799	N	N	N	N
84	20240816	140656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1667	25	2	1.52	7093186184	4224423	193.18	1650	1714	1644	2130	1150	1642	1679.09	2.98	-343146	1695	1668	1640	1613	1585	1682	1627	548	488	500	980	1	1	109623165	1827	-30.87	1.87	12	3.85	-54.00	890.00	5462	20230908	-69.48	1540	20240808	8.25	4107	-59.41	20240119	1540	8.25	20240808	3860	-56.81	20240228	1139	46.36	20240202	0.37	N	090710	500	548 억	3267799	N	N	N	N
85	20240816	130658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1665	23	2	1.40	6708473505	3993149	182.61	1650	1714	1644	2130	1150	1642	1680.00	2.98	-324428	1695	1668	1640	1613	1585	1682	1627	548	488	500	980	1	1	109623165	1825	-30.83	1.87	12	3.64	-54.00	890.00	5462	20230908	-69.52	1540	20240808	8.12	4107	-59.46	20240119	1540	8.12	20240808	3860	-56.87	20240228	1139	46.18	20240202	0.37	N	090710	500	548 억	3267799	N	N	N	N
86	20240816	120653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1670	28	2	1.71	6366990752	3788098	173.23	1650	1714	1644	2130	1150	1642	1680.79	2.98	-301189	1695	1668	1640	1613	1585	1682	1627	548	488	500	980	1	1	109623165	1831	-30.93	1.88	12	3.46	-54.00	890.00	5462	20230908	-69.43	1540	20240808	8.44	4107	-59.34	20240119	1540	8.44	20240808	3860	-56.74	20240228	1139	46.62	20240202	0.37	N	090710	500	548 억	3267799	N	N	N	N
87	20240816	110656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1674	32	2	1.95	5946289710	3536431	161.72	1650	1714	1644	2130	1150	1642	1681.44	2.98	-269724	1695	1668	1640	1613	1585	1682	1627	548	488	500	980	1	1	109623165	1835	-31.00	1.88	12	3.23	-54.00	890.00	5462	20230908	-69.35	1540	20240808	8.70	4107	-59.24	20240119	1540	8.70	20240808	3860	-56.63	20240228	1139	46.97	20240202	0.37	N	090710	500	548 억	3267799	N	N	N	N
88	20240816	100653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1674	32	2	1.95	4783212135	2841344	129.94	1650	1714	1644	2130	1150	1642	1683.43	2.98	-222503	1695	1668	1640	1613	1585	1682	1627	548	488	500	980	1	1	109623165	1835	-31.00	1.88	12	2.59	-54.00	890.00	5462	20230908	-69.35	1540	20240808	8.70	4107	-59.24	20240119	1540	8.70	20240808	3860	-56.63	20240228	1139	46.97	20240202	0.37	N	090710	500	548 억	3267799	N	N	N	N
89	20240816	090655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1646	4	2	0.24	205532251	124562	5.70	1650	1659	1644	2130	1150	1642	1650.04	2.98	-27992	1695	1668	1640	1613	1585	1682	1627	548	488	500	980	1	1	109623165	1804	-30.48	1.85	12	0.11	-54.00	890.00	5462	20230908	-69.86	1540	20240808	6.88	4107	-59.92	20240119	1540	6.88	20240808	3860	-57.36	20240228	1139	44.51	20240202	0.37	N	090710	500	548 억	3267799	N	N	N	N
90	20240814	160653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1642	16	2	0.98	3543817284	2157912	106.53	1632	1667	1612	2110	1139	1626	1642.24	2.61	409968	1698	1662	1633	1597	1568	1647	1582	548	484	500	970	1	1	109623165	1800	-30.41	1.84	12	1.97	-54.00	890.00	5462	20230908	-69.94	1540	20240808	6.62	4107	-60.02	20240119	1540	6.62	20240808	3860	-57.46	20240228	1139	44.16	20240202	0.36	N	090710	500	548 억	2860816	N	N	N	N
91	20240814	150656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1646	20	2	1.23	3406625404	2074461	102.41	1632	1667	1612	2110	1139	1626	1642.17	2.61	404165	1698	1662	1633	1597	1568	1647	1582	548	484	500	970	1	1	109623165	1804	-30.48	1.85	12	1.89	-54.00	890.00	5462	20230908	-69.86	1540	20240808	6.88	4107	-59.92	20240119	1540	6.88	20240808	3860	-57.36	20240228	1139	44.51	20240202	0.36	N	090710	500	548 억	2860816	N	N	N	N
92	20240814	140659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1640	14	2	0.86	3171970372	1931524	95.35	1632	1667	1612	2110	1139	1626	1642.21	2.61	361055	1698	1662	1633	1597	1568	1647	1582	548	484	500	970	1	1	109623165	1798	-30.37	1.84	12	1.76	-54.00	890.00	5462	20230908	-69.97	1540	20240808	6.49	4107	-60.07	20240119	1540	6.49	20240808	3860	-57.51	20240228	1139	43.99	20240202	0.36	N	090710	500	548 억	2860816	N	N	N	N
93	20240814	130657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1646	20	2	1.23	2881014280	1754039	86.59	1632	1667	1612	2110	1139	1626	1642.50	2.61	325042	1698	1662	1633	1597	1568	1647	1582	548	484	500	970	1	1	109623165	1804	-30.48	1.85	12	1.60	-54.00	890.00	5462	20230908	-69.86	1540	20240808	6.88	4107	-59.92	20240119	1540	6.88	20240808	3860	-57.36	20240228	1139	44.51	20240202	0.36	N	090710	500	548 억	2860816	N	N	N	N
94	20240814	120653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1657	31	2	1.91	2480962793	1511379	74.61	1632	1667	1612	2110	1139	1626	1641.52	2.61	278995	1698	1662	1633	1597	1568	1647	1582	548	484	500	970	1	1	109623165	1816	-30.69	1.86	12	1.38	-54.00	890.00	5462	20230908	-69.66	1540	20240808	7.60	4107	-59.65	20240119	1540	7.60	20240808	3860	-57.07	20240228	1139	45.48	20240202	0.36	N	090710	500	548 억	2860816	N	N	N	N
95	20240814	110650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1630	4	2	0.25	1089651271	668301	32.99	1632	1645	1612	2110	1139	1626	1630.48	2.61	35496	1698	1662	1633	1597	1568	1647	1582	548	484	500	970	1	1	109623165	1787	-30.19	1.83	12	0.61	-54.00	890.00	5462	20230908	-70.16	1540	20240808	5.84	4107	-60.31	20240119	1540	5.84	20240808	3860	-57.77	20240228	1139	43.11	20240202	0.36	N	090710	500	548 억	2860816	N	N	N	N
96	20240814	100649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1631	5	2	0.31	853039213	523063	25.82	1632	1645	1612	2110	1139	1626	1630.85	2.61	13030	1698	1662	1633	1597	1568	1647	1582	548	484	500	970	1	1	109623165	1788	-30.20	1.83	12	0.48	-54.00	890.00	5462	20230908	-70.14	1540	20240808	5.91	4107	-60.29	20240119	1540	5.91	20240808	3860	-57.75	20240228	1139	43.20	20240202	0.36	N	090710	500	548 억	2860816	N	N	N	N
97	20240814	090722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1643	17	2	1.05	172346810	105116	5.19	1632	1645	1632	2110	1139	1626	1639.59	2.61	33019	1698	1662	1633	1597	1568	1647	1582	548	484	500	970	1	1	109623165	1801	-30.43	1.85	12	0.10	-54.00	890.00	5462	20230908	-69.92	1540	20240808	6.69	4107	-60.00	20240119	1540	6.69	20240808	3860	-57.44	20240228	1139	44.25	20240202	0.36	N	090710	500	548 억	2860816	N	N	N	N
98	20240813	160642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1626	-32	5	-1.93	3246216461	1982488	102.81	1655	1669	1604	2155	1161	1658	1637.46	2.55	62047	1698	1678	1658	1638	1618	1668	1628	548	497	500	990	1	1	109623165	1782	-30.11	1.83	12	1.81	-54.00	890.00	5462	20230908	-70.23	1540	20240808	5.58	4107	-60.41	20240119	1540	5.58	20240808	3860	-57.88	20240228	1139	42.76	20240202	0.38	N	090710	500	548 억	2798923	N	N	N	N
99	20240813	150648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1625	-33	5	-1.99	3143135693	1919086	99.52	1655	1669	1604	2155	1161	1658	1637.83	2.55	65384	1698	1678	1658	1638	1618	1668	1628	548	497	500	990	1	1	109623165	1781	-30.09	1.83	12	1.75	-54.00	890.00	5462	20230908	-70.25	1540	20240808	5.52	4107	-60.43	20240119	1540	5.52	20240808	3860	-57.90	20240228	1139	42.67	20240202	0.38	N	090710	500	548 억	2798923	N	N	N	N
100	20240813	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1624	-34	5	-2.05	2800632464	1708195	88.58	1655	1669	1604	2155	1161	1658	1639.53	2.55	-2279	1698	1678	1658	1638	1618	1668	1628	548	497	500	990	1	1	109623165	1780	-30.07	1.82	12	1.56	-54.00	890.00	5462	20230908	-70.27	1540	20240808	5.45	4107	-60.46	20240119	1540	5.45	20240808	3860	-57.93	20240228	1139	42.58	20240202	0.38	N	090710	500	548 억	2798923	N	N	N	N
101	20240813	130648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1628	-30	5	-1.81	2407407790	1465570	76.00	1655	1669	1604	2155	1161	1658	1642.64	2.55	-35461	1698	1678	1658	1638	1618	1668	1628	548	497	500	990	1	1	109623165	1785	-30.15	1.83	12	1.34	-54.00	890.00	5462	20230908	-70.19	1540	20240808	5.71	4107	-60.36	20240119	1540	5.71	20240808	3860	-57.82	20240228	1139	42.93	20240202	0.38	N	090710	500	548 억	2798923	N	N	N	N
102	20240813	120643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1632	-26	5	-1.57	2168442513	1318800	68.39	1655	1669	1604	2155	1161	1658	1644.25	2.55	-22150	1698	1678	1658	1638	1618	1668	1628	548	497	500	990	1	1	109623165	1789	-30.22	1.83	12	1.20	-54.00	890.00	5462	20230908	-70.12	1540	20240808	5.97	4107	-60.26	20240119	1540	5.97	20240808	3860	-57.72	20240228	1139	43.28	20240202	0.38	N	090710	500	548 억	2798923	N	N	N	N
103	20240813	110641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1630	-28	5	-1.69	1930220624	1172689	60.81	1655	1669	1604	2155	1161	1658	1645.98	2.55	-59133	1698	1678	1658	1638	1618	1668	1628	548	497	500	990	1	1	109623165	1787	-30.19	1.83	12	1.07	-54.00	890.00	5462	20230908	-70.16	1540	20240808	5.84	4107	-60.31	20240119	1540	5.84	20240808	3860	-57.77	20240228	1139	43.11	20240202	0.38	N	090710	500	548 억	2798923	N	N	N	N
104	20240813	100644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1649	-9	5	-0.54	1136222528	687078	35.63	1655	1669	1642	2155	1161	1658	1653.70	2.55	-64285	1698	1678	1658	1638	1618	1668	1628	548	497	500	990	1	1	109623165	1808	-30.54	1.85	12	0.63	-54.00	890.00	5462	20230908	-69.81	1540	20240808	7.08	4107	-59.85	20240119	1540	7.08	20240808	3860	-57.28	20240228	1139	44.78	20240202	0.38	N	090710	500	548 억	2798923	N	N	N	N
105	20240813	090648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1662	4	2	0.24	184597262	111442	5.78	1655	1665	1648	2155	1161	1658	1656.44	2.55	14404	1698	1678	1658	1638	1618	1668	1628	548	497	500	990	1	1	109623165	1822	-30.78	1.87	12	0.10	-54.00	890.00	5462	20230908	-69.57	1540	20240808	7.92	4107	-59.53	20240119	1540	7.92	20240808	3860	-56.94	20240228	1139	45.92	20240202	0.38	N	090710	500	548 억	2798923	N	N	N	N
106	20240812	160640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1658	-3	5	-0.18	3145748149	1902741	56.28	1667	1678	1638	2155	1163	1661	1653.24	2.64	-89181	1702	1681	1658	1637	1614	1692	1648	548	494	500	990	1	1	109623165	1818	-30.70	1.86	12	1.74	-54.00	890.00	5462	20230908	-69.64	1540	20240808	7.66	4107	-59.63	20240119	1540	7.66	20240808	3860	-57.05	20240228	1139	45.57	20240202	0.31	N	090710	500	548 억	2888708	N	N	N	N
107	20240812	150640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1654	-7	5	-0.42	2990797634	1809176	53.52	1667	1678	1638	2155	1163	1661	1653.13	2.64	-94399	1702	1681	1658	1637	1614	1692	1648	548	494	500	990	1	1	109623165	1813	-30.63	1.86	12	1.65	-54.00	890.00	5462	20230908	-69.72	1540	20240808	7.40	4107	-59.73	20240119	1540	7.40	20240808	3860	-57.15	20240228	1139	45.22	20240202	0.31	N	090710	500	548 억	2888708	N	N	N	N
108	20240812	140640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1652	-9	5	-0.54	2715640504	1642779	48.59	1667	1678	1638	2155	1163	1661	1653.08	2.64	-92205	1702	1681	1658	1637	1614	1692	1648	548	494	500	990	1	1	109623165	1811	-30.59	1.86	12	1.50	-54.00	890.00	5462	20230908	-69.75	1540	20240808	7.27	4107	-59.78	20240119	1540	7.27	20240808	3860	-57.20	20240228	1139	45.04	20240202	0.31	N	090710	500	548 억	2888708	N	N	N	N
109	20240812	130637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1648	-13	5	-0.78	2543121308	1538222	45.50	1667	1678	1638	2155	1163	1661	1653.29	2.64	-109634	1702	1681	1658	1637	1614	1692	1648	548	494	500	990	1	1	109623165	1807	-30.52	1.85	12	1.40	-54.00	890.00	5462	20230908	-69.83	1540	20240808	7.01	4107	-59.87	20240119	1540	7.01	20240808	3860	-57.31	20240228	1139	44.69	20240202	0.31	N	090710	500	548 억	2888708	N	N	N	N
110	20240812	120636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1662	1	2	0.06	2198518863	1330119	39.35	1667	1678	1638	2155	1163	1661	1652.87	2.64	-111162	1702	1681	1658	1637	1614	1692	1648	548	494	500	990	1	1	109623165	1822	-30.78	1.87	12	1.21	-54.00	890.00	5462	20230908	-69.57	1540	20240808	7.92	4107	-59.53	20240119	1540	7.92	20240808	3860	-56.94	20240228	1139	45.92	20240202	0.31	N	090710	500	548 억	2888708	N	N	N	N
111	20240812	110638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1649	-12	5	-0.72	1905393427	1153371	34.12	1667	1678	1638	2155	1163	1661	1652.02	2.64	-161845	1702	1681	1658	1637	1614	1692	1648	548	494	500	990	1	1	109623165	1808	-30.54	1.85	12	1.05	-54.00	890.00	5462	20230908	-69.81	1540	20240808	7.08	4107	-59.85	20240119	1540	7.08	20240808	3860	-57.28	20240228	1139	44.78	20240202	0.31	N	090710	500	548 억	2888708	N	N	N	N
112	20240812	100634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1641	-20	5	-1.20	1497352604	906016	26.80	1667	1678	1638	2155	1163	1661	1652.68	2.64	-175771	1702	1681	1658	1637	1614	1692	1648	548	494	500	990	1	1	109623165	1799	-30.39	1.84	12	0.83	-54.00	890.00	5462	20230908	-69.96	1540	20240808	6.56	4107	-60.04	20240119	1540	6.56	20240808	3860	-57.49	20240228	1139	44.07	20240202	0.31	N	090710	500	548 억	2888708	N	N	N	N
113	20240812	090632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1657	-4	5	-0.24	388922748	233808	6.92	1667	1678	1647	2155	1163	1661	1663.43	2.64	-70364	1702	1681	1658	1637	1614	1692	1648	548	494	500	990	1	1	109623165	1816	-30.69	1.86	12	0.21	-54.00	890.00	5462	20230908	-69.66	1540	20240808	7.60	4107	-59.65	20240119	1540	7.60	20240808	3860	-57.07	20240228	1139	45.48	20240202	0.31	N	090710	500	548 억	2888708	N	N	N	N
114	20240809	160630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1661	46	2	2.85	5516873511	3320847	74.72	1635	1679	1635	2095	1131	1615	1661.29	2.15	534951	1723	1668	1604	1549	1485	1637	1518	548	480	500	960	1	1	109623165	1821	-30.76	1.87	12	3.03	-54.00	890.00	5462	20230908	-69.59	1540	20240808	7.86	4107	-59.56	20240119	1540	7.86	20240808	3860	-56.97	20240228	1139	45.83	20240202	0.36	N	090710	500	548 억	2353757	N	N	N	N
115	20240809	150646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1661	46	2	2.85	5337295863	3212795	72.29	1635	1679	1635	2095	1131	1615	1661.26	2.15	509312	1723	1668	1604	1549	1485	1637	1518	548	480	500	960	1	1	109623165	1821	-30.76	1.87	12	2.93	-54.00	890.00	5462	20230908	-69.59	1540	20240808	7.86	4107	-59.56	20240119	1540	7.86	20240808	3860	-56.97	20240228	1139	45.83	20240202	0.36	N	090710	500	548 억	2353757	N	N	N	N
116	20240809	140644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1653	38	2	2.35	4897909798	2948496	66.34	1635	1679	1635	2095	1131	1615	1661.16	2.15	439958	1723	1668	1604	1549	1485	1637	1518	548	480	500	960	1	1	109623165	1812	-30.61	1.86	12	2.69	-54.00	890.00	5462	20230908	-69.74	1540	20240808	7.34	4107	-59.75	20240119	1540	7.34	20240808	3860	-57.18	20240228	1139	45.13	20240202	0.36	N	090710	500	548 억	2353757	N	N	N	N
117	20240809	130643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1655	40	2	2.48	4253826064	2558195	57.56	1635	1679	1635	2095	1131	1615	1662.82	2.15	592491	1723	1668	1604	1549	1485	1637	1518	548	480	500	960	1	1	109623165	1814	-30.65	1.86	12	2.33	-54.00	890.00	5462	20230908	-69.70	1540	20240808	7.47	4107	-59.70	20240119	1540	7.47	20240808	3860	-57.12	20240228	1139	45.30	20240202	0.36	N	090710	500	548 억	2353757	N	N	N	N
118	20240809	120641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1667	52	2	3.22	3757890503	2260746	50.87	1635	1679	1635	2095	1131	1615	1662.23	2.15	605908	1723	1668	1604	1549	1485	1637	1518	548	480	500	960	1	1	109623165	1827	-30.87	1.87	12	2.06	-54.00	890.00	5462	20230908	-69.48	1540	20240808	8.25	4107	-59.41	20240119	1540	8.25	20240808	3860	-56.81	20240228	1139	46.36	20240202	0.36	N	090710	500	548 억	2353757	N	N	N	N
119	20240809	110635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1665	50	2	3.10	3370238407	2028374	45.64	1635	1679	1635	2095	1131	1615	1661.55	2.15	533164	1723	1668	1604	1549	1485	1637	1518	548	480	500	960	1	1	109623165	1825	-30.83	1.87	12	1.85	-54.00	890.00	5462	20230908	-69.52	1540	20240808	8.12	4107	-59.46	20240119	1540	8.12	20240808	3860	-56.87	20240228	1139	46.18	20240202	0.36	N	090710	500	548 억	2353757	N	N	N	N
120	20240809	100645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1667	52	2	3.22	2647193401	1593178	35.85	1635	1679	1635	2095	1131	1615	1661.58	2.15	443687	1723	1668	1604	1549	1485	1637	1518	548	480	500	960	1	1	109623165	1827	-30.87	1.87	12	1.45	-54.00	890.00	5462	20230908	-69.48	1540	20240808	8.25	4107	-59.41	20240119	1540	8.25	20240808	3860	-56.81	20240228	1139	46.36	20240202	0.36	N	090710	500	548 억	2353757	N	N	N	N
121	20240809	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1656	41	2	2.54	404800511	245823	5.53	1635	1656	1635	2095	1131	1615	1646.72	2.15	88964	1723	1668	1604	1549	1485	1637	1518	548	480	500	960	1	1	109623165	1815	-30.67	1.86	12	0.22	-54.00	890.00	5462	20230908	-69.68	1540	20240808	7.53	4107	-59.68	20240119	1540	7.53	20240808	3860	-57.10	20240228	1139	45.39	20240202	0.36	N	090710	500	548 억	2353757	N	N	N	N
122	20240808	160627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1615	-49	5	-2.94	7067171350	4419583	101.48	1658	1659	1540	2160	1165	1664	1598.94	1.74	446113	1702	1683	1669	1650	1636	1692	1659	548	496	500	990	1	1	109623165	1770	-29.91	1.81	12	4.03	-54.00	890.00	5462	20230908	-70.43	1540	20240808	4.87	4107	-60.68	20240119	1540	4.87	20240808	3860	-58.16	20240228	1139	41.79	20240202	0.26	N	090710	500	548 억	1907321	N	N	N	N
123	20240808	150633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1617	-47	5	-2.82	6840548970	4279319	98.26	1658	1659	1540	2160	1165	1664	1598.45	1.74	440019	1702	1683	1669	1650	1636	1692	1659	548	496	500	990	1	1	109623165	1773	-29.94	1.82	12	3.90	-54.00	890.00	5462	20230908	-70.40	1540	20240808	5.00	4107	-60.63	20240119	1540	5.00	20240808	3860	-58.11	20240228	1139	41.97	20240202	0.26	N	090710	500	548 억	1907321	N	N	N	N
124	20240808	140635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1629	-35	5	-2.10	6428182975	4024871	92.42	1658	1659	1540	2160	1165	1664	1597.04	1.74	428767	1702	1683	1669	1650	1636	1692	1659	548	496	500	990	1	1	109623165	1786	-30.17	1.83	12	3.67	-54.00	890.00	5462	20230908	-70.18	1540	20240808	5.78	4107	-60.34	20240119	1540	5.78	20240808	3860	-57.80	20240228	1139	43.02	20240202	0.26	N	090710	500	548 억	1907321	N	N	N	N
125	20240808	130635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1622	-42	5	-2.52	6140686564	3848150	88.36	1658	1659	1540	2160	1165	1664	1595.67	1.74	395612	1702	1683	1669	1650	1636	1692	1659	548	496	500	990	1	1	109623165	1778	-30.04	1.82	12	3.51	-54.00	890.00	5462	20230908	-70.30	1540	20240808	5.32	4107	-60.51	20240119	1540	5.32	20240808	3860	-57.98	20240228	1139	42.41	20240202	0.26	N	090710	500	548 억	1907321	N	N	N	N
126	20240808	120640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1634	-30	5	-1.80	5577282230	3503234	80.44	1658	1659	1540	2160	1165	1664	1591.95	1.74	369135	1702	1683	1669	1650	1636	1692	1659	548	496	500	990	1	1	109623165	1791	-30.26	1.84	12	3.20	-54.00	890.00	5462	20230908	-70.08	1540	20240808	6.10	4107	-60.21	20240119	1540	6.10	20240808	3860	-57.67	20240228	1139	43.46	20240202	0.26	N	090710	500	548 억	1907321	N	N	N	N
127	20240808	110636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1593	-71	5	-4.27	4822124645	3036506	69.72	1658	1659	1540	2160	1165	1664	1587.94	1.74	192209	1702	1683	1669	1650	1636	1692	1659	548	496	500	990	1	1	109623165	1746	-29.50	1.79	12	2.77	-54.00	890.00	5462	20230908	-70.83	1540	20240808	3.44	4107	-61.21	20240119	1540	3.44	20240808	3860	-58.73	20240228	1139	39.86	20240202	0.26	N	090710	500	548 억	1907321	N	N	N	N
128	20240808	100632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1574	-90	5	-5.41	3801264238	2394236	54.97	1658	1659	1540	2160	1165	1664	1587.53	1.74	17400	1702	1683	1669	1650	1636	1692	1659	548	496	500	990	1	1	109623165	1725	-29.15	1.77	12	2.18	-54.00	890.00	5462	20230908	-71.18	1540	20240808	2.21	4107	-61.68	20240119	1540	2.21	20240808	3860	-59.22	20240228	1139	38.19	20240202	0.26	N	090710	500	548 억	1907321	N	N	N	N
129	20240808	090629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1620	-44	5	-2.64	548719086	339084	7.79	1658	1659	1590	2160	1165	1664	1617.64	1.74	10600	1702	1683	1669	1650	1636	1692	1659	548	496	500	990	1	1	109623165	1776	-30.00	1.82	12	0.31	-54.00	890.00	5462	20230908	-70.34	1550	20240806	4.52	4107	-60.56	20240119	1550	4.52	20240806	3860	-58.03	20240228	1139	42.23	20240202	0.26	N	090710	500	548 억	1907321	N	N	N	N
130	20240807	160618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1664	9	2	0.54	7177611865	4301811	19.30	1662	1688	1655	2150	1159	1655	1668.51	1.96	441723	1782	1718	1634	1570	1486	1750	1602	373	495	500	990	1	1	74623165	1242	-30.81	1.87	12	5.76	-54.00	890.00	5462	20230908	-69.53	1550	20240806	7.35	4107	-59.48	20240119	1550	7.35	20240806	3860	-56.89	20240228	1139	46.09	20240202	0.28	N	090710	500	373 억	1465644	N	N	N	N
131	20240807	150629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1664	9	2	0.54	6826256587	4090776	18.35	1662	1688	1655	2150	1159	1655	1668.69	1.96	446596	1782	1718	1634	1570	1486	1750	1602	373	495	500	990	1	1	74623165	1242	-30.81	1.87	12	5.48	-54.00	890.00	5462	20230908	-69.53	1550	20240806	7.35	4107	-59.48	20240119	1550	7.35	20240806	3860	-56.89	20240228	1139	46.09	20240202	0.28	N	090710	500	373 억	1465644	N	N	N	N
132	20240807	140633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1669	14	2	0.85	6253882262	3747333	16.81	1662	1688	1655	2150	1159	1655	1668.89	1.96	463175	1782	1718	1634	1570	1486	1750	1602	373	495	500	990	1	1	74623165	1245	-30.91	1.88	12	5.02	-54.00	890.00	5462	20230908	-69.44	1550	20240806	7.68	4107	-59.36	20240119	1550	7.68	20240806	3860	-56.76	20240228	1139	46.53	20240202	0.28	N	090710	500	373 억	1465644	N	N	N	N
133	20240807	130627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1672	17	2	1.03	5763760750	3454060	15.49	1662	1688	1655	2150	1159	1655	1668.69	1.96	461950	1782	1718	1634	1570	1486	1750	1602	373	495	500	990	1	1	74623165	1248	-30.96	1.88	12	4.63	-54.00	890.00	5462	20230908	-69.39	1550	20240806	7.87	4107	-59.29	20240119	1550	7.87	20240806	3860	-56.68	20240228	1139	46.80	20240202	0.28	N	090710	500	373 억	1465644	N	N	N	N
134	20240807	120631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1679	24	2	1.45	5277247298	3163526	14.19	1662	1688	1655	2150	1159	1655	1668.15	1.96	391576	1782	1718	1634	1570	1486	1750	1602	373	495	500	990	1	1	74623165	1253	-31.09	1.89	12	4.24	-54.00	890.00	5462	20230908	-69.26	1550	20240806	8.32	4107	-59.12	20240119	1550	8.32	20240806	3860	-56.50	20240228	1139	47.41	20240202	0.28	N	090710	500	373 억	1465644	N	N	N	N
135	20240807	110630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1667	12	2	0.73	4370456589	2620945	11.76	1662	1688	1655	2150	1159	1655	1667.51	1.96	204774	1782	1718	1634	1570	1486	1750	1602	373	495	500	990	1	1	74623165	1244	-30.87	1.87	12	3.51	-54.00	890.00	5462	20230908	-69.48	1550	20240806	7.55	4107	-59.41	20240119	1550	7.55	20240806	3860	-56.81	20240228	1139	46.36	20240202	0.28	N	090710	500	373 억	1465644	N	N	N	N
136	20240807	100623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1673	18	2	1.09	3327272516	1993565	8.94	1662	1688	1655	2150	1159	1655	1669.01	1.96	189699	1782	1718	1634	1570	1486	1750	1602	373	495	500	990	1	1	74623165	1248	-30.98	1.88	12	2.67	-54.00	890.00	5462	20230908	-69.37	1550	20240806	7.94	4107	-59.26	20240119	1550	7.94	20240806	3860	-56.66	20240228	1139	46.88	20240202	0.28	N	090710	500	373 억	1465644	N	N	N	N
137	20240807	090632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1677	22	2	1.33	1196590578	713728	3.20	1662	1688	1662	2150	1159	1655	1676.54	1.96	62319	1782	1718	1634	1570	1486	1750	1602	373	495	500	990	1	1	74623165	1251	-31.06	1.88	12	0.96	-54.00	890.00	5462	20230908	-69.30	1550	20240806	8.19	4107	-59.17	20240119	1550	8.19	20240806	3860	-56.55	20240228	1139	47.23	20240202	0.28	N	090710	500	373 억	1465644	N	N	N	N
138	20240806	160616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1655	-314	5	-15.95	36666233773	22158466	2482.03	1648	1698	1550	2555	1379	1969	1654.73	2.03	-47773	2296	2132	1996	1832	1696	2064	1764	373	586	500	1180	1	1	74623165	1235	-30.65	1.86	12	29.69	-54.00	890.00	5462	20230908	-69.70	1550	20240806	6.77	4107	-59.70	20240119	1550	6.77	20240806	3860	-57.12	20240228	1139	45.30	20240202	0.31	N	090710	500	373 억	1512432	N	N	N	N
139	20240806	150628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1659	-310	5	-15.74	35646094553	21541883	2412.96	1648	1698	1550	2555	1379	1969	1654.73	2.03	-28542	2296	2132	1996	1832	1696	2064	1764	373	586	500	1180	1	1	74623165	1238	-30.72	1.86	12	28.87	-54.00	890.00	5462	20230908	-69.63	1550	20240806	7.03	4107	-59.61	20240119	1550	7.03	20240806	3860	-57.02	20240228	1139	45.65	20240202	0.31	N	090710	500	373 억	1512432	N	N	N	N
140	20240806	140624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1669	-300	5	-15.24	32822639212	19834680	2221.74	1648	1698	1550	2555	1379	1969	1654.81	2.03	-68036	2296	2132	1996	1832	1696	2064	1764	373	586	500	1180	1	1	74623165	1245	-30.91	1.88	12	26.58	-54.00	890.00	5462	20230908	-69.44	1550	20240806	7.68	4107	-59.36	20240119	1550	7.68	20240806	3860	-56.76	20240228	1139	46.53	20240202	0.31	N	090710	500	373 억	1512432	N	N	N	N
141	20240806	130625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1688	-281	5	-14.27	30790887631	18622410	2085.95	1648	1698	1550	2555	1379	1969	1653.43	2.03	-48168	2296	2132	1996	1832	1696	2064	1764	373	586	500	1180	1	1	74623165	1260	-31.26	1.90	12	24.96	-54.00	890.00	5462	20230908	-69.10	1550	20240806	8.90	4107	-58.90	20240119	1550	8.90	20240806	3860	-56.27	20240228	1139	48.20	20240202	0.31	N	090710	500	373 억	1512432	N	N	N	N
142	20240806	120627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1661	-308	5	-15.64	28688078862	17370105	1945.67	1648	1698	1550	2555	1379	1969	1651.57	2.03	12778	2296	2132	1996	1832	1696	2064	1764	373	586	500	1180	1	1	74623165	1239	-30.76	1.87	12	23.28	-54.00	890.00	5462	20230908	-69.59	1550	20240806	7.16	4107	-59.56	20240119	1550	7.16	20240806	3860	-56.97	20240228	1139	45.83	20240202	0.31	N	090710	500	373 억	1512432	N	N	N	N
143	20240806	110619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1660	-309	5	-15.69	27034632686	16372555	1833.93	1648	1698	1550	2555	1379	1969	1651.21	2.03	-12332	2296	2132	1996	1832	1696	2064	1764	373	586	500	1180	1	1	74623165	1239	-30.74	1.87	12	21.94	-54.00	890.00	5462	20230908	-69.61	1550	20240806	7.10	4107	-59.58	20240119	1550	7.10	20240806	3860	-56.99	20240228	1139	45.74	20240202	0.31	N	090710	500	373 억	1512432	N	N	N	N
144	20240806	100619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1694	-275	5	-13.97	20284408745	12322342	1380.26	1648	1698	1550	2555	1379	1969	1646.14	2.03	420849	2296	2132	1996	1832	1696	2064	1764	373	586	500	1180	1	1	74623165	1264	-31.37	1.90	12	16.51	-54.00	890.00	5462	20230908	-68.99	1550	20240806	9.29	4107	-58.75	20240119	1550	9.29	20240806	3860	-56.11	20240228	1139	48.73	20240202	0.31	N	090710	500	373 억	1512432	N	N	N	N
145	20240806	090621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1592	-377	5	-19.15	4781324875	2955960	331.11	1648	1673	1550	2555	1379	1969	1617.50	2.03	292177	2296	2132	1996	1832	1696	2064	1764	373	586	500	1180	1	1	74623165	1188	-29.48	1.79	12	3.96	-54.00	890.00	5462	20230908	-70.85	1550	20240806	2.71	4107	-61.24	20240119	1550	2.71	20240806	3860	-58.76	20240228	1139	39.77	20240202	0.31	N	090710	500	373 억	1512432	N	N	N	N
146	20240805	160610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1969	-191	5	-8.84	1786977812	887225	115.62	2150	2160	1860	2805	1515	2160	2014.15	2.01	12787	2253	2206	2173	2126	2093	2190	2110	373	645	500	1290	1	1	74623165	1469	-36.46	2.21	12	1.19	-54.00	890.00	5462	20230908	-63.95	1860	20240805	5.86	4107	-52.06	20240119	1860	5.86	20240805	3860	-48.99	20240228	1139	72.87	20240202	0.31	N	090710	500	373 억	1497522	N	N	N	N
147	20240805	150621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1958	-202	5	-9.35	1679215440	831457	108.35	2150	2160	1860	2805	1515	2160	2019.61	2.01	-11085	2253	2206	2173	2126	2093	2190	2110	373	645	500	1290	1	1	74623165	1461	-36.26	2.20	12	1.11	-54.00	890.00	5462	20230908	-64.15	1860	20240805	5.27	4107	-52.33	20240119	1860	5.27	20240805	3860	-49.27	20240228	1139	71.91	20240202	0.31	N	090710	500	373 억	1497522	N	N	N	N
148	20240805	140623	58	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2000	-160	5	-7.41	1340222039	658574	85.82	2150	2160	1997	2805	1515	2160	2035.04	2.01	-34414	2253	2206	2173	2126	2093	2190	2110	373	645	500	1290	5	1	74623165	1492	-37.04	2.25	12	0.88	-54.00	890.00	5462	20230908	-63.38	1997	20240805	0.15	4107	-51.30	20240119	1997	0.15	20240805	3860	-48.19	20240228	1139	75.59	20240202	0.31	N	090710	500	373 억	1497522	N	N	N	N
149	20240805	130619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2005	-155	5	-7.18	1128445445	552763	72.03	2150	2160	2005	2805	1515	2160	2041.46	2.01	-19681	2253	2206	2173	2126	2093	2190	2110	373	645	500	1290	5	1	74623165	1496	-37.13	2.25	12	0.74	-54.00	890.00	5462	20230908	-63.29	2005	20240805	0.00	4107	-51.18	20240119	2005	0.00	20240805	3860	-48.06	20240228	1139	76.03	20240202	0.31	N	090710	500	373 억	1497522	N	N	N	N
150	20240805	120616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2025	-135	5	-6.25	960896895	469449	61.17	2150	2160	2005	2805	1515	2160	2046.86	2.01	-32187	2253	2206	2173	2126	2093	2190	2110	373	645	500	1290	5	1	74623165	1511	-37.50	2.28	12	0.63	-54.00	890.00	5462	20230908	-62.93	2005	20240805	1.00	4107	-50.69	20240119	2005	1.00	20240805	3860	-47.54	20240228	1139	77.79	20240202	0.31	N	090710	500	373 억	1497522	N	N	N	N
151	20240805	110618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2030	-130	5	-6.02	769229025	374526	48.81	2150	2160	2010	2805	1515	2160	2053.87	2.01	-32237	2253	2206	2173	2126	2093	2190	2110	373	645	500	1290	5	1	74623165	1515	-37.59	2.28	12	0.50	-54.00	890.00	5462	20230908	-62.83	2010	20240805	1.00	4107	-50.57	20240119	2010	1.00	20240805	3860	-47.41	20240228	1139	78.23	20240202	0.31	N	090710	500	373 억	1497522	N	N	N	N
152	20240805	100614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2045	-115	5	-5.32	577340840	279766	36.46	2150	2160	2020	2805	1515	2160	2063.66	2.01	-34410	2253	2206	2173	2126	2093	2190	2110	373	645	500	1290	5	1	74623165	1526	-37.87	2.30	12	0.37	-54.00	890.00	5462	20230908	-62.56	2020	20240805	1.24	4107	-50.21	20240119	2020	1.24	20240805	3860	-47.02	20240228	1139	79.54	20240202	0.31	N	090710	500	373 억	1497522	N	N	N	N
153	20240805	090611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2090	-70	5	-3.24	107854560	51265	6.68	2150	2160	2070	2805	1515	2160	2103.86	2.01	926	2253	2206	2173	2126	2093	2190	2110	373	645	500	1290	5	1	74623165	1560	-38.70	2.35	12	0.07	-54.00	890.00	5462	20230908	-61.74	2070	20240805	0.97	4107	-49.11	20240119	2070	0.97	20240805	3860	-45.85	20240228	1139	83.49	20240202	0.31	N	090710	500	373 억	1497522	N	N	N	N
154	20240802	160606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2160	-95	5	-4.21	1655830815	763148	175.58	2210	2220	2140	2930	1580	2255	2169.76	2.06	-42129	2301	2277	2261	2237	2221	2290	2250	373	675	500	1350	5	1	74623165	1612	-40.00	2.43	12	1.02	-54.00	890.00	5462	20230908	-60.45	2140	20240802	0.93	4107	-47.41	20240119	2140	0.93	20240802	3860	-44.04	20240228	1139	89.64	20240202	0.33	N	090710	500	373 억	1540244	N	N	N	N
155	20240802	150604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2165	-90	5	-3.99	1551096030	714657	164.42	2210	2220	2140	2930	1580	2255	2170.35	2.06	-44787	2301	2277	2261	2237	2221	2290	2250	373	675	500	1350	5	1	74623165	1616	-40.09	2.43	12	0.96	-54.00	890.00	5462	20230908	-60.36	2140	20240802	1.17	4107	-47.29	20240119	2140	1.17	20240802	3860	-43.91	20240228	1139	90.08	20240202	0.33	N	090710	500	373 억	1540244	N	N	N	N
156	20240802	140608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2170	-85	5	-3.77	1388466855	639314	147.09	2210	2220	2140	2930	1580	2255	2171.74	2.06	-46694	2301	2277	2261	2237	2221	2290	2250	373	675	500	1350	5	1	74623165	1619	-40.19	2.44	12	0.86	-54.00	890.00	5462	20230908	-60.27	2140	20240802	1.40	4107	-47.16	20240119	2140	1.40	20240802	3860	-43.78	20240228	1139	90.52	20240202	0.33	N	090710	500	373 억	1540244	N	N	N	N
157	20240802	130607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2170	-85	5	-3.77	1311623145	603848	138.93	2210	2220	2140	2930	1580	2255	2172.04	2.06	-45765	2301	2277	2261	2237	2221	2290	2250	373	675	500	1350	5	1	74623165	1619	-40.19	2.44	12	0.81	-54.00	890.00	5462	20230908	-60.27	2140	20240802	1.40	4107	-47.16	20240119	2140	1.40	20240802	3860	-43.78	20240228	1139	90.52	20240202	0.33	N	090710	500	373 억	1540244	N	N	N	N
158	20240802	120607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2170	-85	5	-3.77	1227022970	564902	129.97	2210	2220	2140	2930	1580	2255	2172.02	2.06	-32092	2301	2277	2261	2237	2221	2290	2250	373	675	500	1350	5	1	74623165	1619	-40.19	2.44	12	0.76	-54.00	890.00	5462	20230908	-60.27	2140	20240802	1.40	4107	-47.16	20240119	2140	1.40	20240802	3860	-43.78	20240228	1139	90.52	20240202	0.33	N	090710	500	373 억	1540244	N	N	N	N
159	20240802	110608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2175	-80	5	-3.55	1109434360	510573	117.47	2210	2220	2140	2930	1580	2255	2172.84	2.06	-40332	2301	2277	2261	2237	2221	2290	2250	373	675	500	1350	5	1	74623165	1623	-40.28	2.44	12	0.68	-54.00	890.00	5462	20230908	-60.18	2140	20240802	1.64	4107	-47.04	20240119	2140	1.64	20240802	3860	-43.65	20240228	1139	90.96	20240202	0.33	N	090710	500	373 억	1540244	N	N	N	N
160	20240802	100604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2185	-70	5	-3.10	556478685	255214	58.72	2210	2220	2150	2930	1580	2255	2180.29	2.06	-41908	2301	2277	2261	2237	2221	2290	2250	373	675	500	1350	5	1	74623165	1631	-40.46	2.46	12	0.34	-54.00	890.00	5462	20230908	-60.00	2145	20240315	1.86	4107	-46.80	20240119	2145	1.86	20240315	3860	-43.39	20240228	1139	91.83	20240202	0.33	N	090710	500	373 억	1540244	N	N	N	N
161	20240802	090610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2200	-55	5	-2.44	249937905	114690	26.39	2210	2220	2150	2930	1580	2255	2178.91	2.06	-1921	2301	2277	2261	2237	2221	2290	2250	373	675	500	1350	5	1	74623165	1642	-40.74	2.47	12	0.15	-54.00	890.00	5462	20230908	-59.72	2145	20240315	2.56	4107	-46.43	20240119	2145	2.56	20240315	3860	-43.01	20240228	1139	93.15	20240202	0.33	N	090710	500	373 억	1540244	N	N	N	N
162	20240801	160603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2255	20	2	0.89	971280235	429804	71.11	2245	2285	2245	2905	1565	2235	2259.84	1.98	62631	2315	2275	2245	2205	2175	2260	2190	373	670	500	1340	5	1	74623165	1683	-41.76	2.53	12	0.58	-54.00	890.00	5462	20230908	-58.71	2145	20240315	5.13	4107	-45.09	20240119	2145	5.13	20240315	3860	-41.58	20240228	1139	97.98	20240202	0.38	N	090710	500	373 억	1477888	N	N	N	N
163	20240801	150621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	30	2	1.34	865635300	382946	63.35	2245	2285	2245	2905	1565	2235	2260.47	1.98	66961	2315	2275	2245	2205	2175	2260	2190	373	670	500	1340	5	1	74623165	1690	-41.94	2.54	12	0.51	-54.00	890.00	5462	20230908	-58.53	2145	20240315	5.59	4107	-44.85	20240119	2145	5.59	20240315	3860	-41.32	20240228	1139	98.86	20240202	0.38	N	090710	500	373 억	1477888	N	N	N	N
164	20240801	140614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	30	2	1.34	751002895	332250	54.97	2245	2285	2245	2905	1565	2235	2260.36	1.98	66747	2315	2275	2245	2205	2175	2260	2190	373	670	500	1340	5	1	74623165	1690	-41.94	2.54	12	0.45	-54.00	890.00	5462	20230908	-58.53	2145	20240315	5.59	4107	-44.85	20240119	2145	5.59	20240315	3860	-41.32	20240228	1139	98.86	20240202	0.38	N	090710	500	373 억	1477888	N	N	N	N
165	20240801	130605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2270	35	2	1.57	670584865	296720	49.09	2245	2285	2245	2905	1565	2235	2260.00	1.98	59300	2315	2275	2245	2205	2175	2260	2190	373	670	500	1340	5	1	74623165	1694	-42.04	2.55	12	0.40	-54.00	890.00	5462	20230908	-58.44	2145	20240315	5.83	4107	-44.73	20240119	2145	5.83	20240315	3860	-41.19	20240228	1139	99.30	20240202	0.38	N	090710	500	373 억	1477888	N	N	N	N
166	20240801	120610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	30	2	1.34	545361155	241385	39.93	2245	2285	2245	2905	1565	2235	2259.31	1.98	42480	2315	2275	2245	2205	2175	2260	2190	373	670	500	1340	5	1	74623165	1690	-41.94	2.54	12	0.32	-54.00	890.00	5462	20230908	-58.53	2145	20240315	5.59	4107	-44.85	20240119	2145	5.59	20240315	3860	-41.32	20240228	1139	98.86	20240202	0.38	N	090710	500	373 억	1477888	N	N	N	N
167	20240801	110610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2260	25	2	1.12	493375210	218350	36.12	2245	2285	2245	2905	1565	2235	2259.57	1.98	36905	2315	2275	2245	2205	2175	2260	2190	373	670	500	1340	5	1	74623165	1686	-41.85	2.54	12	0.29	-54.00	890.00	5462	20230908	-58.62	2145	20240315	5.36	4107	-44.97	20240119	2145	5.36	20240315	3860	-41.45	20240228	1139	98.42	20240202	0.38	N	090710	500	373 억	1477888	N	N	N	N
168	20240801	100607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	30	2	1.34	284200285	125410	20.75	2245	2285	2245	2905	1565	2235	2266.19	1.98	27818	2315	2275	2245	2205	2175	2260	2190	373	670	500	1340	5	1	74623165	1690	-41.94	2.54	12	0.17	-54.00	890.00	5462	20230908	-58.53	2145	20240315	5.59	4107	-44.85	20240119	2145	5.59	20240315	3860	-41.32	20240228	1139	98.86	20240202	0.38	N	090710	500	373 억	1477888	N	N	N	N
169	20240801	090559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2265	30	2	1.34	44431235	19682	3.26	2245	2270	2245	2905	1565	2235	2257.56	1.98	7485	2315	2275	2245	2205	2175	2260	2190	373	670	500	1340	5	1	74623165	1690	-41.94	2.54	12	0.03	-54.00	890.00	5462	20230908	-58.53	2145	20240315	5.59	4107	-44.85	20240119	2145	5.59	20240315	3860	-41.32	20240228	1139	98.86	20240202	0.38	N	090710	500	373 억	1477888	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History