KissMeData/348340/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

76 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24450	-650	5	-2.59	1082160550	43853	82.93	24900	25400	24350	32600	17600	25100	24677.24	0.10	-9470	26366	25732	24866	24232	23366	26050	24550	53	7500	500	18070	50	1	10549170	2579	-14.45	10.70	12	0.42	-1692.00	2284.00	50600	20230904	-51.68	18110	20240805	35.01	49700	-50.80	20240115	18110	35.01	20240805	50600	-51.68	20230904	18110	35.01	20240805	0.14	N	348340	500	52 억	10760	N	N	8743	N	N
3	20240830	151205	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24550	-550	5	-2.19	1027868300	41635	78.74	24900	25400	24350	32600	17600	25100	24687.49	0.10	-8914	26366	25732	24866	24232	23366	26050	24550	53	7500	500	18070	50	1	10549170	2590	-14.51	10.75	12	0.39	-1692.00	2284.00	50600	20230904	-51.48	18110	20240805	35.56	49700	-50.60	20240115	18110	35.56	20240805	50600	-51.48	20230904	18110	35.56	20240805	0.14	N	348340	500	52 억	10760	N	N	169	N	N
4	20240830	141203	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24600	-500	5	-1.99	921039300	37279	70.50	24900	25400	24350	32600	17600	25100	24706.54	0.10	-8228	26366	25732	24866	24232	23366	26050	24550	53	7500	500	18070	50	1	10549170	2595	-14.54	10.77	12	0.35	-1692.00	2284.00	50600	20230904	-51.38	18110	20240805	35.84	49700	-50.50	20240115	18110	35.84	20240805	50600	-51.38	20230904	18110	35.84	20240805	0.14	N	348340	500	52 억	10760	N	N	169	N	N
5	20240830	131156	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24400	-700	5	-2.79	761758950	30766	58.18	24900	25400	24350	32600	17600	25100	24759.64	0.10	-7791	26366	25732	24866	24232	23366	26050	24550	53	7500	500	18070	50	1	10549170	2574	-14.42	10.68	12	0.29	-1692.00	2284.00	50600	20230904	-51.78	18110	20240805	34.73	49700	-50.91	20240115	18110	34.73	20240805	50600	-51.78	20230904	18110	34.73	20240805	0.14	N	348340	500	52 억	10760	N	N	169	N	N
6	20240830	121201	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24450	-650	5	-2.59	646787400	26053	49.27	24900	25400	24400	32600	17600	25100	24825.72	0.10	-6507	26366	25732	24866	24232	23366	26050	24550	53	7500	500	18070	50	1	10549170	2579	-14.45	10.70	12	0.25	-1692.00	2284.00	50600	20230904	-51.68	18110	20240805	35.01	49700	-50.80	20240115	18110	35.01	20240805	50600	-51.68	20230904	18110	35.01	20240805	0.14	N	348340	500	52 억	10760	N	N	169	N	N
7	20240830	111213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24650	-450	5	-1.79	485447100	19472	36.82	24900	25400	24650	32600	17600	25100	24930.42	0.10	-4278	26366	25732	24866	24232	23366	26050	24550	53	7500	500	18070	50	1	10549170	2600	-14.57	10.79	12	0.18	-1692.00	2284.00	50600	20230904	-51.28	18110	20240805	36.11	49700	-50.40	20240115	18110	36.11	20240805	50600	-51.28	20230904	18110	36.11	20240805	0.14	N	348340	500	52 억	10760	N	N	169	N	N
8	20240830	101207	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24850	-250	5	-1.00	321939350	12866	24.33	24900	25400	24650	32600	17600	25100	25022.42	0.10	-1259	26366	25732	24866	24232	23366	26050	24550	53	7500	500	18070	50	1	10549170	2621	-14.69	10.88	12	0.12	-1692.00	2284.00	50600	20230904	-50.89	18110	20240805	37.22	49700	-50.00	20240115	18110	37.22	20240805	50600	-50.89	20230904	18110	37.22	20240805	0.14	N	348340	500	52 억	10760	N	N	169	N	N
9	20240830	091211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25000	-100	5	-0.40	47658100	1901	3.60	24900	25200	24900	32600	17600	25100	25069.84	0.10	202	26366	25732	24866	24232	23366	26050	24550	53	7500	500	18070	50	1	10549170	2637	-14.78	10.95	12	0.02	-1692.00	2284.00	50600	20230904	-50.59	18110	20240805	38.05	49700	-49.70	20240115	18110	38.05	20240805	50600	-50.59	20230904	18110	38.05	20240805	0.14	N	348340	500	52 억	10760	N	N	169	N	N
10	20240829	161211	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25100	750	2	3.08	1304160200	52621	149.32	24200	25500	24000	31650	17050	24350	24783.42	0.14	7301	25516	24932	24466	23882	23416	24700	23650	53	7300	500	17530	50	1	10549170	2648	-14.83	10.99	12	0.50	-1692.00	2284.00	50600	20230904	-50.40	18110	20240805	38.60	49700	-49.50	20240115	18110	38.60	20240805	50600	-50.40	20230904	18110	38.60	20240805	0.14	N	348340	500	52 억	15024	N	N	169	N	N
11	20240829	151222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25200	850	2	3.49	1251363550	50518	143.35	24200	25500	24000	31650	17050	24350	24770.65	0.14	7423	25516	24932	24466	23882	23416	24700	23650	53	7300	500	17530	50	1	10549170	2658	-14.89	11.03	12	0.48	-1692.00	2284.00	50600	20230904	-50.20	18110	20240805	39.15	49700	-49.30	20240115	18110	39.15	20240805	50600	-50.20	20230904	18110	39.15	20240805	0.14	N	348340	500	52 억	15024	N	N	42	N	N
12	20240829	141222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24800	450	2	1.85	730194250	29819	84.62	24200	24950	24000	31650	17050	24350	24487.55	0.14	5751	25516	24932	24466	23882	23416	24700	23650	53	7300	500	17530	50	1	10549170	2616	-14.66	10.86	12	0.28	-1692.00	2284.00	50600	20230904	-50.99	18110	20240805	36.94	49700	-50.10	20240115	18110	36.94	20240805	50600	-50.99	20230904	18110	36.94	20240805	0.14	N	348340	500	52 억	15024	N	N	42	N	N
13	20240829	131223	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24800	450	2	1.85	512844250	21025	59.66	24200	24800	24000	31650	17050	24350	24392.12	0.14	5517	25516	24932	24466	23882	23416	24700	23650	53	7300	500	17530	50	1	10549170	2616	-14.66	10.86	12	0.20	-1692.00	2284.00	50600	20230904	-50.99	18110	20240805	36.94	49700	-50.10	20240115	18110	36.94	20240805	50600	-50.99	20230904	18110	36.94	20240805	0.14	N	348340	500	52 억	15024	N	N	42	N	N
14	20240829	121221	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24700	350	2	1.44	383086700	15768	44.74	24200	24700	24000	31650	17050	24350	24295.20	0.14	3144	25516	24932	24466	23882	23416	24700	23650	53	7300	500	17530	50	1	10549170	2606	-14.60	10.81	12	0.15	-1692.00	2284.00	50600	20230904	-51.19	18110	20240805	36.39	49700	-50.30	20240115	18110	36.39	20240805	50600	-51.19	20230904	18110	36.39	20240805	0.14	N	348340	500	52 억	15024	N	N	42	N	N
15	20240829	111222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24150	-200	5	-0.82	277973650	11480	32.58	24200	24550	24000	31650	17050	24350	24213.73	0.14	1347	25516	24932	24466	23882	23416	24700	23650	53	7300	500	17530	50	1	10549170	2548	-14.27	10.57	12	0.11	-1692.00	2284.00	50600	20230904	-52.27	18110	20240805	33.35	49700	-51.41	20240115	18110	33.35	20240805	50600	-52.27	20230904	18110	33.35	20240805	0.14	N	348340	500	52 억	15024	N	N	42	N	N
16	20240829	101213	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24350	0	3	0.00	166673750	6899	19.58	24200	24400	24000	31650	17050	24350	24159.12	0.14	2817	25516	24932	24466	23882	23416	24700	23650	53	7300	500	17530	50	1	10549170	2569	-14.39	10.66	12	0.07	-1692.00	2284.00	50600	20230904	-51.88	18110	20240805	34.46	49700	-51.01	20240115	18110	34.46	20240805	50600	-51.88	20230904	18110	34.46	20240805	0.14	N	348340	500	52 억	15024	N	N	42	N	N
17	20240829	091222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24400	50	2	0.21	78907150	3272	9.28	24200	24400	24000	31650	17050	24350	24115.88	0.14	1784	25516	24932	24466	23882	23416	24700	23650	53	7300	500	17530	50	1	10549170	2574	-14.42	10.68	12	0.03	-1692.00	2284.00	50600	20230904	-51.78	18110	20240805	34.73	49700	-50.91	20240115	18110	34.73	20240805	50600	-51.78	20230904	18110	34.73	20240805	0.14	N	348340	500	52 억	15024	N	N	42	N	N
18	20240828	161141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24350	-950	5	-3.75	857512500	34869	57.08	24950	25050	24000	32850	17750	25300	24593.00	0.22	-8474	26633	25966	24833	24166	23033	26300	24500	53	7550	500	18210	50	1	10549170	2569	-14.39	10.66	12	0.33	-1692.00	2284.00	50600	20230904	-51.88	18110	20240805	34.46	49700	-51.01	20240115	18110	34.46	20240805	50600	-51.88	20230904	18110	34.46	20240805	0.15	N	348340	500	52 억	23253	N	N	42	N	N
19	20240828	151149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24500	-800	5	-3.16	800084750	32515	53.22	24950	25050	24000	32850	17750	25300	24606.64	0.22	-8095	26633	25966	24833	24166	23033	26300	24500	53	7550	500	18210	50	1	10549170	2585	-14.48	10.73	12	0.31	-1692.00	2284.00	50600	20230904	-51.58	18110	20240805	35.28	49700	-50.70	20240115	18110	35.28	20240805	50600	-51.58	20230904	18110	35.28	20240805	0.15	N	348340	500	52 억	23253	N	N	24	N	N
20	20240828	141151	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24400	-900	5	-3.56	733480800	29794	48.77	24950	25050	24000	32850	17750	25300	24618.41	0.22	-6831	26633	25966	24833	24166	23033	26300	24500	53	7550	500	18210	50	1	10549170	2574	-14.42	10.68	12	0.28	-1692.00	2284.00	50600	20230904	-51.78	18110	20240805	34.73	49700	-50.91	20240115	18110	34.73	20240805	50600	-51.78	20230904	18110	34.73	20240805	0.15	N	348340	500	52 억	23253	N	N	24	N	N
21	20240828	131149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24450	-850	5	-3.36	638807400	25917	42.42	24950	25050	24000	32850	17750	25300	24648.20	0.22	-5651	26633	25966	24833	24166	23033	26300	24500	53	7550	500	18210	50	1	10549170	2579	-14.45	10.70	12	0.25	-1692.00	2284.00	50600	20230904	-51.68	18110	20240805	35.01	49700	-50.80	20240115	18110	35.01	20240805	50600	-51.68	20230904	18110	35.01	20240805	0.15	N	348340	500	52 억	23253	N	N	24	N	N
22	20240828	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24550	-750	5	-2.96	581328300	23572	38.59	24950	25050	24000	32850	17750	25300	24661.81	0.22	-5056	26633	25966	24833	24166	23033	26300	24500	53	7550	500	18210	50	1	10549170	2590	-14.51	10.75	12	0.22	-1692.00	2284.00	50600	20230904	-51.48	18110	20240805	35.56	49700	-50.60	20240115	18110	35.56	20240805	50600	-51.48	20230904	18110	35.56	20240805	0.15	N	348340	500	52 억	23253	N	N	24	N	N
23	20240828	111145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24500	-800	5	-3.16	423584950	17154	28.08	24950	25050	24000	32850	17750	25300	24693.07	0.22	-3108	26633	25966	24833	24166	23033	26300	24500	53	7550	500	18210	50	1	10549170	2585	-14.48	10.73	12	0.16	-1692.00	2284.00	50600	20230904	-51.58	18110	20240805	35.28	49700	-50.70	20240115	18110	35.28	20240805	50600	-51.58	20230904	18110	35.28	20240805	0.15	N	348340	500	52 억	23253	N	N	24	N	N
24	20240828	101214	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24900	-400	5	-1.58	314879850	12743	20.86	24950	25050	24000	32850	17750	25300	24710.03	0.22	-1031	26633	25966	24833	24166	23033	26300	24500	53	7550	500	18210	50	1	10549170	2627	-14.72	10.90	12	0.12	-1692.00	2284.00	50600	20230904	-50.79	18110	20240805	37.49	49700	-49.90	20240115	18110	37.49	20240805	50600	-50.79	20230904	18110	37.49	20240805	0.15	N	348340	500	52 억	23253	N	N	24	N	N
25	20240828	091206	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24850	-450	5	-1.78	158529450	6427	10.52	24950	25050	24000	32850	17750	25300	24666.17	0.22	612	26633	25966	24833	24166	23033	26300	24500	53	7550	500	18210	50	1	10549170	2621	-14.69	10.88	12	0.06	-1692.00	2284.00	50600	20230904	-50.89	18110	20240805	37.22	49700	-50.00	20240115	18110	37.22	20240805	50600	-50.89	20230904	18110	37.22	20240805	0.15	N	348340	500	52 억	23253	N	N	24	N	N
26	20240827	161138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25300	900	2	3.69	1499659700	60693	148.47	24300	25500	23700	31700	17100	24400	24708.42	0.13	9342	25633	25016	24683	24066	23733	24850	23900	53	7300	500	17560	50	1	10549170	2669	-14.95	11.08	12	0.58	-1692.00	2284.00	50600	20230904	-50.00	18110	20240805	39.70	49700	-49.09	20240115	18110	39.70	20240805	50600	-50.00	20230904	18110	39.70	20240805	0.17	N	348340	500	52 억	14167	N	N	24	N	N
27	20240827	151147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25450	1050	2	4.30	1469803300	59513	145.58	24300	25500	23700	31700	17100	24400	24697.18	0.13	9191	25633	25016	24683	24066	23733	24850	23900	53	7300	500	17560	50	1	10549170	2685	-15.04	11.14	12	0.56	-1692.00	2284.00	50600	20230904	-49.70	18110	20240805	40.53	49700	-48.79	20240115	18110	40.53	20240805	50600	-49.70	20230904	18110	40.53	20240805	0.17	N	348340	500	52 억	14167	N	N	0	N	N
28	20240827	141152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25200	800	2	3.28	1087972850	44422	108.66	24300	25250	23700	31700	17100	24400	24491.76	0.13	6084	25633	25016	24683	24066	23733	24850	23900	53	7300	500	17560	50	1	10549170	2658	-14.89	11.03	12	0.42	-1692.00	2284.00	50600	20230904	-50.20	18110	20240805	39.15	49700	-49.30	20240115	18110	39.15	20240805	50600	-50.20	20230904	18110	39.15	20240805	0.17	N	348340	500	52 억	14167	N	N	0	N	N
29	20240827	131154	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24450	50	2	0.20	647400600	26710	65.34	24300	24550	23700	31700	17100	24400	24238.14	0.13	7217	25633	25016	24683	24066	23733	24850	23900	53	7300	500	17560	50	1	10549170	2579	-14.45	10.70	12	0.25	-1692.00	2284.00	50600	20230904	-51.68	18110	20240805	35.01	49700	-50.80	20240115	18110	35.01	20240805	50600	-51.68	20230904	18110	35.01	20240805	0.17	N	348340	500	52 억	14167	N	N	0	N	N
30	20240827	121155	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24350	-50	5	-0.20	544413600	22489	55.01	24300	24500	23700	31700	17100	24400	24208.00	0.13	4668	25633	25016	24683	24066	23733	24850	23900	53	7300	500	17560	50	1	10549170	2569	-14.39	10.66	12	0.21	-1692.00	2284.00	50600	20230904	-51.88	18110	20240805	34.46	49700	-51.01	20240115	18110	34.46	20240805	50600	-51.88	20230904	18110	34.46	20240805	0.17	N	348340	500	52 억	14167	N	N	0	N	N
31	20240827	111152	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24300	-100	5	-0.41	490430800	20276	49.60	24300	24500	23700	31700	17100	24400	24187.75	0.13	4511	25633	25016	24683	24066	23733	24850	23900	53	7300	500	17560	50	1	10549170	2563	-14.36	10.64	12	0.19	-1692.00	2284.00	50600	20230904	-51.98	18110	20240805	34.18	49700	-51.11	20240115	18110	34.18	20240805	50600	-51.98	20230904	18110	34.18	20240805	0.17	N	348340	500	52 억	14167	N	N	0	N	N
32	20240827	101149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24350	-50	5	-0.20	315505250	13084	32.01	24300	24500	23700	31700	17100	24400	24113.82	0.13	2720	25633	25016	24683	24066	23733	24850	23900	53	7300	500	17560	50	1	10549170	2569	-14.39	10.66	12	0.12	-1692.00	2284.00	50600	20230904	-51.88	18110	20240805	34.46	49700	-51.01	20240115	18110	34.46	20240805	50600	-51.88	20230904	18110	34.46	20240805	0.17	N	348340	500	52 억	14167	N	N	0	N	N
33	20240827	091150	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23950	-450	5	-1.84	97193850	4053	9.91	24300	24400	23700	31700	17100	24400	23980.72	0.13	340	25633	25016	24683	24066	23733	24850	23900	53	7300	500	17560	50	1	10549170	2527	-14.15	10.49	12	0.04	-1692.00	2284.00	50600	20230904	-52.67	18110	20240805	32.25	49700	-51.81	20240115	18110	32.25	20240805	50600	-52.67	20230904	18110	32.25	20240805	0.17	N	348340	500	52 억	14167	N	N	0	N	N
34	20240826	161132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24400	-600	5	-2.40	1001664850	40557	108.11	25300	25300	24350	32500	17500	25000	24698.06	0.16	-2276	25733	25366	24883	24516	24033	25550	24700	53	7500	500	18000	50	1	10549170	2574	-14.42	10.68	12	0.38	-1692.00	2284.00	50600	20230904	-51.78	18110	20240805	34.73	49700	-50.91	20240115	18110	34.73	20240805	50600	-51.78	20230904	18110	34.73	20240805	0.17	N	348340	500	52 억	16532	N	N	0	N	N
35	20240826	151142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24400	-600	5	-2.40	967960650	39176	104.43	25300	25300	24350	32500	17500	25000	24708.00	0.16	-2211	25733	25366	24883	24516	24033	25550	24700	53	7500	500	18000	50	1	10549170	2574	-14.42	10.68	12	0.37	-1692.00	2284.00	50600	20230904	-51.78	18110	20240805	34.73	49700	-50.91	20240115	18110	34.73	20240805	50600	-51.78	20230904	18110	34.73	20240805	0.17	N	348340	500	52 억	16532	N	N	0	N	N
36	20240826	141147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24550	-450	5	-1.80	889542100	35969	95.88	25300	25300	24400	32500	17500	25000	24730.80	0.16	-2352	25733	25366	24883	24516	24033	25550	24700	53	7500	500	18000	50	1	10549170	2590	-14.51	10.75	12	0.34	-1692.00	2284.00	50600	20230904	-51.48	18110	20240805	35.56	49700	-50.60	20240115	18110	35.56	20240805	50600	-51.48	20230904	18110	35.56	20240805	0.17	N	348340	500	52 억	16532	N	N	0	N	N
37	20240826	131146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24450	-550	5	-2.20	831771850	33611	89.60	25300	25300	24450	32500	17500	25000	24747.01	0.16	-2370	25733	25366	24883	24516	24033	25550	24700	53	7500	500	18000	50	1	10549170	2579	-14.45	10.70	12	0.32	-1692.00	2284.00	50600	20230904	-51.68	18110	20240805	35.01	49700	-50.80	20240115	18110	35.01	20240805	50600	-51.68	20230904	18110	35.01	20240805	0.17	N	348340	500	52 억	16532	N	N	0	N	N
38	20240826	121141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24600	-400	5	-1.60	748309350	30207	80.52	25300	25300	24450	32500	17500	25000	24772.71	0.16	-2315	25733	25366	24883	24516	24033	25550	24700	53	7500	500	18000	50	1	10549170	2595	-14.54	10.77	12	0.29	-1692.00	2284.00	50600	20230904	-51.38	18110	20240805	35.84	49700	-50.50	20240115	18110	35.84	20240805	50600	-51.38	20230904	18110	35.84	20240805	0.17	N	348340	500	52 억	16532	N	N	0	N	N
39	20240826	111143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24550	-450	5	-1.80	665581650	26842	71.55	25300	25300	24500	32500	17500	25000	24796.28	0.16	-1261	25733	25366	24883	24516	24033	25550	24700	53	7500	500	18000	50	1	10549170	2590	-14.51	10.75	12	0.25	-1692.00	2284.00	50600	20230904	-51.48	18110	20240805	35.56	49700	-50.60	20240115	18110	35.56	20240805	50600	-51.48	20230904	18110	35.56	20240805	0.17	N	348340	500	52 억	16532	N	N	0	N	N
40	20240826	101144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24800	-200	5	-0.80	515243700	20727	55.25	25300	25300	24600	32500	17500	25000	24858.58	0.16	-1716	25733	25366	24883	24516	24033	25550	24700	53	7500	500	18000	50	1	10549170	2616	-14.66	10.86	12	0.20	-1692.00	2284.00	50600	20230904	-50.99	18110	20240805	36.94	49700	-50.10	20240115	18110	36.94	20240805	50600	-50.99	20230904	18110	36.94	20240805	0.17	N	348340	500	52 억	16532	N	N	0	N	N
41	20240826	091139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24950	-50	5	-0.20	111852600	4479	11.94	25300	25300	24750	32500	17500	25000	24972.67	0.16	-667	25733	25366	24883	24516	24033	25550	24700	53	7500	500	18000	50	1	10549170	2632	-14.75	10.92	12	0.04	-1692.00	2284.00	50600	20230904	-50.69	18110	20240805	37.77	49700	-49.80	20240115	18110	37.77	20240805	50600	-50.69	20230904	18110	37.77	20240805	0.17	N	348340	500	52 억	16532	N	N	0	N	N
42	20240823	161131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25000	0	3	0.00	931078350	37362	52.60	24650	25250	24400	32500	17500	25000	24920.42	0.17	-1875	26300	25650	25150	24500	24000	25400	24250	53	7500	500	18000	50	1	10549170	2637	-14.78	10.95	12	0.35	-1692.00	2284.00	50600	20230904	-50.59	18110	20240805	38.05	49700	-49.70	20240115	18110	38.05	20240805	50600	-50.59	20230904	18110	38.05	20240805	0.16	N	348340	500	52 억	18407	N	N	0	N	N
43	20240823	151142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24900	-100	5	-0.40	874050000	35079	49.38	24650	25250	24400	32500	17500	25000	24916.62	0.17	-1811	26300	25650	25150	24500	24000	25400	24250	53	7500	500	18000	50	1	10549170	2627	-14.72	10.90	12	0.33	-1692.00	2284.00	50600	20230904	-50.79	18110	20240805	37.49	49700	-49.90	20240115	18110	37.49	20240805	50600	-50.79	20230904	18110	37.49	20240805	0.16	N	348340	500	52 억	18407	N	N	0	N	N
44	20240823	141142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24950	-50	5	-0.20	762629100	30611	43.09	24650	25250	24400	32500	17500	25000	24913.56	0.17	-1429	26300	25650	25150	24500	24000	25400	24250	53	7500	500	18000	50	1	10549170	2632	-14.75	10.92	12	0.29	-1692.00	2284.00	50600	20230904	-50.69	18110	20240805	37.77	49700	-49.80	20240115	18110	37.77	20240805	50600	-50.69	20230904	18110	37.77	20240805	0.16	N	348340	500	52 억	18407	N	N	0	N	N
45	20240823	131141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25050	50	2	0.20	624684500	25104	35.34	24650	25250	24400	32500	17500	25000	24883.86	0.17	49	26300	25650	25150	24500	24000	25400	24250	53	7500	500	18000	50	1	10549170	2643	-14.80	10.97	12	0.24	-1692.00	2284.00	50600	20230904	-50.49	18110	20240805	38.32	49700	-49.60	20240115	18110	38.32	20240805	50600	-50.49	20230904	18110	38.32	20240805	0.16	N	348340	500	52 억	18407	N	N	0	N	N
46	20240823	121139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24950	-50	5	-0.20	564897200	22708	31.97	24650	25250	24400	32500	17500	25000	24876.57	0.17	399	26300	25650	25150	24500	24000	25400	24250	53	7500	500	18000	50	1	10549170	2632	-14.75	10.92	12	0.22	-1692.00	2284.00	50600	20230904	-50.69	18110	20240805	37.77	49700	-49.80	20240115	18110	37.77	20240805	50600	-50.69	20230904	18110	37.77	20240805	0.16	N	348340	500	52 억	18407	N	N	0	N	N
47	20240823	111136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24900	-100	5	-0.40	494804850	19903	28.02	24650	25250	24400	32500	17500	25000	24860.82	0.17	1047	26300	25650	25150	24500	24000	25400	24250	53	7500	500	18000	50	1	10549170	2627	-14.72	10.90	12	0.19	-1692.00	2284.00	50600	20230904	-50.79	18110	20240805	37.49	49700	-49.90	20240115	18110	37.49	20240805	50600	-50.79	20230904	18110	37.49	20240805	0.16	N	348340	500	52 억	18407	N	N	0	N	N
48	20240823	101142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24950	-50	5	-0.20	349301700	14042	19.77	24650	25250	24400	32500	17500	25000	24875.49	0.17	2855	26300	25650	25150	24500	24000	25400	24250	53	7500	500	18000	50	1	10549170	2632	-14.75	10.92	12	0.13	-1692.00	2284.00	50600	20230904	-50.69	18110	20240805	37.77	49700	-49.80	20240115	18110	37.77	20240805	50600	-50.69	20230904	18110	37.77	20240805	0.16	N	348340	500	52 억	18407	N	N	0	N	N
49	20240823	091141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24800	-200	5	-0.80	125367400	5092	7.17	24650	24850	24400	32500	17500	25000	24620.46	0.17	2590	26300	25650	25150	24500	24000	25400	24250	53	7500	500	18000	50	1	10549170	2616	-14.66	10.86	12	0.05	-1692.00	2284.00	50600	20230904	-50.99	18110	20240805	36.94	49700	-50.10	20240115	18110	36.94	20240805	50600	-50.99	20230904	18110	36.94	20240805	0.16	N	348340	500	52 억	18407	N	N	0	N	N
50	20240822	161134	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25000	-600	5	-2.34	1776335800	70576	38.90	25500	25800	24650	33250	17950	25600	25169.19	0.34	-17768	27066	26332	25316	24582	23566	26700	24950	53	7650	500	18430	50	1	10549170	2637	-14.78	10.95	12	0.67	-1692.00	2284.00	50600	20230904	-50.59	18110	20240805	38.05	49700	-49.70	20240115	18110	38.05	20240805	50600	-50.59	20230904	18110	38.05	20240805	0.16	N	348340	500	52 억	36156	N	N	0	N	N
51	20240822	151143	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24950	-650	5	-2.54	1741806550	69194	38.13	25500	25800	24650	33250	17950	25600	25172.80	0.34	-17600	27066	26332	25316	24582	23566	26700	24950	53	7650	500	18430	50	1	10549170	2632	-14.75	10.92	12	0.66	-1692.00	2284.00	50600	20230904	-50.69	18110	20240805	37.77	49700	-49.80	20240115	18110	37.77	20240805	50600	-50.69	20230904	18110	37.77	20240805	0.16	N	348340	500	52 억	36156	N	N	0	N	N
52	20240822	141144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25050	-550	5	-2.15	1555734450	61800	34.06	25500	25800	24650	33250	17950	25600	25173.70	0.34	-16153	27066	26332	25316	24582	23566	26700	24950	53	7650	500	18430	50	1	10549170	2643	-14.80	10.97	12	0.59	-1692.00	2284.00	50600	20230904	-50.49	18110	20240805	38.32	49700	-49.60	20240115	18110	38.32	20240805	50600	-50.49	20230904	18110	38.32	20240805	0.16	N	348340	500	52 억	36156	N	N	0	N	N
53	20240822	131142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24950	-650	5	-2.54	1460620300	58010	31.97	25500	25800	24650	33250	17950	25600	25178.77	0.34	-14751	27066	26332	25316	24582	23566	26700	24950	53	7650	500	18430	50	1	10549170	2632	-14.75	10.92	12	0.55	-1692.00	2284.00	50600	20230904	-50.69	18110	20240805	37.77	49700	-49.80	20240115	18110	37.77	20240805	50600	-50.69	20230904	18110	37.77	20240805	0.16	N	348340	500	52 억	36156	N	N	0	N	N
54	20240822	121147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24950	-650	5	-2.54	1275392900	50535	27.85	25500	25800	24750	33250	17950	25600	25237.81	0.34	-13773	27066	26332	25316	24582	23566	26700	24950	53	7650	500	18430	50	1	10549170	2632	-14.75	10.92	12	0.48	-1692.00	2284.00	50600	20230904	-50.69	18110	20240805	37.77	49700	-49.80	20240115	18110	37.77	20240805	50600	-50.69	20230904	18110	37.77	20240805	0.16	N	348340	500	52 억	36156	N	N	0	N	N
55	20240822	111136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24900	-700	5	-2.73	1192839850	47213	26.02	25500	25800	24850	33250	17950	25600	25265.07	0.34	-13331	27066	26332	25316	24582	23566	26700	24950	53	7650	500	18430	50	1	10549170	2627	-14.72	10.90	12	0.45	-1692.00	2284.00	50600	20230904	-50.79	18110	20240805	37.49	49700	-49.90	20240115	18110	37.49	20240805	50600	-50.79	20230904	18110	37.49	20240805	0.16	N	348340	500	52 억	36156	N	N	0	N	N
56	20240822	101135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25350	-250	5	-0.98	695567150	27400	15.10	25500	25800	25050	33250	17950	25600	25385.66	0.34	-3213	27066	26332	25316	24582	23566	26700	24950	53	7650	500	18430	50	1	10549170	2674	-14.98	11.10	12	0.26	-1692.00	2284.00	50600	20230904	-49.90	18110	20240805	39.98	49700	-48.99	20240115	18110	39.98	20240805	50600	-49.90	20230904	18110	39.98	20240805	0.16	N	348340	500	52 억	36156	N	N	0	N	N
57	20240822	091137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25300	-300	5	-1.17	248714450	9814	5.41	25500	25550	25050	33250	17950	25600	25342.82	0.34	-1537	27066	26332	25316	24582	23566	26700	24950	53	7650	500	18430	50	1	10549170	2669	-14.95	11.08	12	0.09	-1692.00	2284.00	50600	20230904	-50.00	18110	20240805	39.70	49700	-49.09	20240115	18110	39.70	20240805	50600	-50.00	20230904	18110	39.70	20240805	0.16	N	348340	500	52 억	36156	N	N	0	N	N
58	20240821	161130	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25600	850	2	3.43	4576822050	180339	158.97	24900	26050	24300	32150	17350	24750	25378.80	0.27	675	26416	25582	24916	24082	23416	26000	24500	53	7400	500	17820	50	1	10549170	2701	-15.13	11.21	12	1.71	-1692.00	2284.00	50600	20230904	-49.41	18110	20240805	41.36	49700	-48.49	20240115	18110	41.36	20240805	50600	-49.41	20230904	18110	41.36	20240805	0.15	N	348340	500	52 억	28273	N	N	160	N	N
59	20240821	151146	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25700	950	2	3.84	4389602950	173036	152.53	24900	26050	24300	32150	17350	24750	25368.15	0.27	200	26416	25582	24916	24082	23416	26000	24500	53	7400	500	17820	50	1	10549170	2711	-15.19	11.25	12	1.64	-1692.00	2284.00	50600	20230904	-49.21	18110	20240805	41.91	49700	-48.29	20240115	18110	41.91	20240805	50600	-49.21	20230904	18110	41.91	20240805	0.15	N	348340	500	52 억	28273	N	N	160	N	N
60	20240821	141141	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25450	700	2	2.83	3321870100	130965	115.45	24900	26050	24300	32150	17350	24750	25364.56	0.27	5986	26416	25582	24916	24082	23416	26000	24500	53	7400	500	17820	50	1	10549170	2685	-15.04	11.14	12	1.24	-1692.00	2284.00	50600	20230904	-49.70	18110	20240805	40.53	49700	-48.79	20240115	18110	40.53	20240805	50600	-49.70	20230904	18110	40.53	20240805	0.15	N	348340	500	52 억	28273	N	N	160	N	N
61	20240821	131149	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25600	850	2	3.43	2157310700	85789	75.62	24900	25850	24300	32150	17350	24750	25146.71	0.27	-2764	26416	25582	24916	24082	23416	26000	24500	53	7400	500	17820	50	1	10549170	2701	-15.13	11.21	12	0.81	-1692.00	2284.00	50600	20230904	-49.41	18110	20240805	41.36	49700	-48.49	20240115	18110	41.36	20240805	50600	-49.41	20230904	18110	41.36	20240805	0.15	N	348340	500	52 억	28273	N	N	160	N	N
62	20240821	121147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25100	350	2	1.41	1324790350	53234	46.93	24900	25550	24300	32150	17350	24750	24886.17	0.27	-8458	26416	25582	24916	24082	23416	26000	24500	53	7400	500	17820	50	1	10549170	2648	-14.83	10.99	12	0.50	-1692.00	2284.00	50600	20230904	-50.40	18110	20240805	38.60	49700	-49.50	20240115	18110	38.60	20240805	50600	-50.40	20230904	18110	38.60	20240805	0.15	N	348340	500	52 억	28273	N	N	160	N	N
63	20240821	111142	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24500	-250	5	-1.01	774262300	31399	27.68	24900	25000	24300	32150	17350	24750	24658.82	0.27	-5666	26416	25582	24916	24082	23416	26000	24500	53	7400	500	17820	50	1	10549170	2585	-14.48	10.73	12	0.30	-1692.00	2284.00	50600	20230904	-51.58	18110	20240805	35.28	49700	-50.70	20240115	18110	35.28	20240805	50600	-51.58	20230904	18110	35.28	20240805	0.15	N	348340	500	52 억	28273	N	N	160	N	N
64	20240821	101147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24600	-150	5	-0.61	637459650	25852	22.79	24900	25000	24300	32150	17350	24750	24658.04	0.27	-4087	26416	25582	24916	24082	23416	26000	24500	53	7400	500	17820	50	1	10549170	2595	-14.54	10.77	12	0.25	-1692.00	2284.00	50600	20230904	-51.38	18110	20240805	35.84	49700	-50.50	20240115	18110	35.84	20240805	50600	-51.38	20230904	18110	35.84	20240805	0.15	N	348340	500	52 억	28273	N	N	160	N	N
65	20240821	091139	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24700	-50	5	-0.20	100786200	4085	3.60	24900	24900	24500	32150	17350	24750	24672.26	0.27	-407	26416	25582	24916	24082	23416	26000	24500	53	7400	500	17820	50	1	10549170	2606	-14.60	10.81	12	0.04	-1692.00	2284.00	50600	20230904	-51.19	18110	20240805	36.39	49700	-50.30	20240115	18110	36.39	20240805	50600	-51.19	20230904	18110	36.39	20240805	0.15	N	348340	500	52 억	28273	N	N	160	N	N
66	20240820	161125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24750	550	2	2.27	2821340100	112928	147.71	24500	25750	24250	31450	16950	24200	24984.11	0.39	-13057	25933	25066	24083	23216	22233	25500	23650	53	7250	500	17420	50	1	10549170	2611	-14.63	10.84	12	1.07	-1692.00	2284.00	50600	20230904	-51.09	18110	20240805	36.66	49700	-50.20	20240115	18110	36.66	20240805	50600	-51.09	20230904	18110	36.66	20240805	0.14	N	348340	500	52 억	41290	N	N	160	N	N
67	20240820	151138	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24700	500	2	2.07	2751726550	110113	144.02	24500	25750	24250	31450	16950	24200	24990.06	0.39	-12536	25933	25066	24083	23216	22233	25500	23650	53	7250	500	17420	50	1	10549170	2606	-14.60	10.81	12	1.04	-1692.00	2284.00	50600	20230904	-51.19	18110	20240805	36.39	49700	-50.30	20240115	18110	36.39	20240805	50600	-51.19	20230904	18110	36.39	20240805	0.14	N	348340	500	52 억	41290	N	N	0	N	N
68	20240820	141134	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24800	600	2	2.48	2523282300	100884	131.95	24500	25750	24250	31450	16950	24200	25011.76	0.39	-13769	25933	25066	24083	23216	22233	25500	23650	53	7250	500	17420	50	1	10549170	2616	-14.66	10.86	12	0.96	-1692.00	2284.00	50600	20230904	-50.99	18110	20240805	36.94	49700	-50.10	20240115	18110	36.94	20240805	50600	-50.99	20230904	18110	36.94	20240805	0.14	N	348340	500	52 억	41290	N	N	0	N	N
69	20240820	131137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24950	750	2	3.10	2330582850	93099	121.77	24500	25750	24250	31450	16950	24200	25033.43	0.39	-11732	25933	25066	24083	23216	22233	25500	23650	53	7250	500	17420	50	1	10549170	2632	-14.75	10.92	12	0.88	-1692.00	2284.00	50600	20230904	-50.69	18110	20240805	37.77	49700	-49.80	20240115	18110	37.77	20240805	50600	-50.69	20230904	18110	37.77	20240805	0.14	N	348340	500	52 억	41290	N	N	0	N	N
70	20240820	121129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24550	350	2	1.45	1656542950	66146	86.52	24500	25750	24250	31450	16950	24200	25043.80	0.39	-3697	25933	25066	24083	23216	22233	25500	23650	53	7250	500	17420	50	1	10549170	2590	-14.51	10.75	12	0.63	-1692.00	2284.00	50600	20230904	-51.48	18110	20240805	35.56	49700	-50.60	20240115	18110	35.56	20240805	50600	-51.48	20230904	18110	35.56	20240805	0.14	N	348340	500	52 억	41290	N	N	0	N	N
71	20240820	111128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24800	600	2	2.48	1465340750	58393	76.38	24500	25750	24250	31450	16950	24200	25094.54	0.39	-2767	25933	25066	24083	23216	22233	25500	23650	53	7250	500	17420	50	1	10549170	2616	-14.66	10.86	12	0.55	-1692.00	2284.00	50600	20230904	-50.99	18110	20240805	36.94	49700	-50.10	20240115	18110	36.94	20240805	50600	-50.99	20230904	18110	36.94	20240805	0.14	N	348340	500	52 억	41290	N	N	0	N	N
72	20240820	101124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25100	900	2	3.72	1229942350	48933	64.00	24500	25750	24250	31450	16950	24200	25135.33	0.39	-1031	25933	25066	24083	23216	22233	25500	23650	53	7250	500	17420	50	1	10549170	2648	-14.83	10.99	12	0.46	-1692.00	2284.00	50600	20230904	-50.40	18110	20240805	38.60	49700	-49.50	20240115	18110	38.60	20240805	50600	-50.40	20230904	18110	38.60	20240805	0.14	N	348340	500	52 억	41290	N	N	0	N	N
73	20240820	091128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24500	300	2	1.24	103774900	4250	5.56	24500	24600	24250	31450	16950	24200	24417.88	0.39	1213	25933	25066	24083	23216	22233	25500	23650	53	7250	500	17420	50	1	10549170	2585	-14.48	10.73	12	0.04	-1692.00	2284.00	50600	20230904	-51.58	18110	20240805	35.28	49700	-50.70	20240115	18110	35.28	20240805	50600	-51.58	20230904	18110	35.28	20240805	0.14	N	348340	500	52 억	41290	N	N	0	N	N
74	20240819	161116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24200	500	2	2.11	1815947250	75208	139.01	23600	24950	23100	30800	16600	23700	24145.66	0.51	-12766	24233	23966	23483	23216	22733	24100	23350	53	7100	500	17060	50	1	10549170	2553	-14.30	10.60	12	0.71	-1692.00	2284.00	50600	20230904	-52.17	18110	20240805	33.63	49700	-51.31	20240115	18110	33.63	20240805	50600	-52.17	20230904	18110	33.63	20240805	0.15	N	348340	500	52 억	53974	N	N	45	N	N
75	20240819	151126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24200	500	2	2.11	1768619750	73251	135.39	23600	24950	23100	30800	16600	23700	24144.65	0.51	-12270	24233	23966	23483	23216	22733	24100	23350	53	7100	500	17060	50	1	10549170	2553	-14.30	10.60	12	0.69	-1692.00	2284.00	50600	20230904	-52.17	18110	20240805	33.63	49700	-51.31	20240115	18110	33.63	20240805	50600	-52.17	20230904	18110	33.63	20240805	0.15	N	348340	500	52 억	53974	N	N	45	N	N
76	20240819	141126	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24250	550	2	2.32	1645719650	68179	126.02	23600	24950	23100	30800	16600	23700	24138.22	0.51	-10716	24233	23966	23483	23216	22733	24100	23350	53	7100	500	17060	50	1	10549170	2558	-14.33	10.62	12	0.65	-1692.00	2284.00	50600	20230904	-52.08	18110	20240805	33.90	49700	-51.21	20240115	18110	33.90	20240805	50600	-52.08	20230904	18110	33.90	20240805	0.15	N	348340	500	52 억	53974	N	N	45	N	N
77	20240819	131122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24450	750	2	3.16	1334385200	55404	102.40	23600	24950	23100	30800	16600	23700	24084.64	0.51	-6670	24233	23966	23483	23216	22733	24100	23350	53	7100	500	17060	50	1	10549170	2579	-14.45	10.70	12	0.53	-1692.00	2284.00	50600	20230904	-51.68	18110	20240805	35.01	49700	-50.80	20240115	18110	35.01	20240805	50600	-51.68	20230904	18110	35.01	20240805	0.15	N	348340	500	52 억	53974	N	N	45	N	N
78	20240819	121121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24550	850	2	3.59	1077309850	44898	82.99	23600	24950	23100	30800	16600	23700	23994.61	0.51	-5860	24233	23966	23483	23216	22733	24100	23350	53	7100	500	17060	50	1	10549170	2590	-14.51	10.75	12	0.43	-1692.00	2284.00	50600	20230904	-51.48	18110	20240805	35.56	49700	-50.60	20240115	18110	35.56	20240805	50600	-51.48	20230904	18110	35.56	20240805	0.15	N	348340	500	52 억	53974	N	N	45	N	N
79	20240819	111124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23600	-100	5	-0.42	411744800	17562	32.46	23600	23800	23100	30800	16600	23700	23445.21	0.51	1796	24233	23966	23483	23216	22733	24100	23350	53	7100	500	17060	50	1	10549170	2490	-13.95	10.33	12	0.17	-1692.00	2284.00	50600	20230904	-53.36	18110	20240805	30.31	49700	-52.52	20240115	18110	30.31	20240805	50600	-53.36	20230904	18110	30.31	20240805	0.15	N	348340	500	52 억	53974	N	N	45	N	N
80	20240819	101122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23450	-250	5	-1.05	323479800	13804	25.51	23600	23800	23100	30800	16600	23700	23433.77	0.51	1705	24233	23966	23483	23216	22733	24100	23350	53	7100	500	17060	50	1	10549170	2474	-13.86	10.27	12	0.13	-1692.00	2284.00	50600	20230904	-53.66	18110	20240805	29.49	49700	-52.82	20240115	18110	29.49	20240805	50600	-53.66	20230904	18110	29.49	20240805	0.15	N	348340	500	52 억	53974	N	N	45	N	N
81	20240819	091120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23450	-250	5	-1.05	132064600	5678	10.49	23600	23600	23100	30800	16600	23700	23259.00	0.51	389	24233	23966	23483	23216	22733	24100	23350	53	7100	500	17060	50	1	10549170	2474	-13.86	10.27	12	0.05	-1692.00	2284.00	50600	20230904	-53.66	18110	20240805	29.49	49700	-52.82	20240115	18110	29.49	20240805	50600	-53.66	20230904	18110	29.49	20240805	0.15	N	348340	500	52 억	53974	N	N	45	N	N
82	20240816	161112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23700	350	2	1.50	1260540600	53880	71.77	23400	23750	23000	30350	16350	23350	23394.92	0.59	-8535	24416	23882	23016	22482	21616	24150	22750	53	7000	500	16810	50	1	10549170	2500	-14.01	10.38	12	0.51	-1692.00	2284.00	50600	20230904	-53.16	18110	20240805	30.87	49700	-52.31	20240115	18110	30.87	20240805	50600	-53.16	20230904	18110	30.87	20240805	0.15	N	348340	500	52 억	62168	N	N	45	N	N
83	20240816	151119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23600	250	2	1.07	1183774000	50638	67.45	23400	23750	23000	30350	16350	23350	23377.19	0.59	-8170	24416	23882	23016	22482	21616	24150	22750	53	7000	500	16810	50	1	10549170	2490	-13.95	10.33	12	0.48	-1692.00	2284.00	50600	20230904	-53.36	18110	20240805	30.31	49700	-52.52	20240115	18110	30.31	20240805	50600	-53.36	20230904	18110	30.31	20240805	0.15	N	348340	500	52 억	62168	N	N	1061	N	N
84	20240816	141122	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23500	150	2	0.64	1073295500	45955	61.21	23400	23750	23000	30350	16350	23350	23355.36	0.59	-8662	24416	23882	23016	22482	21616	24150	22750	53	7000	500	16810	50	1	10549170	2479	-13.89	10.29	12	0.44	-1692.00	2284.00	50600	20230904	-53.56	18110	20240805	29.76	49700	-52.72	20240115	18110	29.76	20240805	50600	-53.56	20230904	18110	29.76	20240805	0.15	N	348340	500	52 억	62168	N	N	1061	N	N
85	20240816	131123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23350	0	3	0.00	842356800	36112	48.10	23400	23600	23000	30350	16350	23350	23326.23	0.59	-11926	24416	23882	23016	22482	21616	24150	22750	53	7000	500	16810	50	1	10549170	2463	-13.80	10.22	12	0.34	-1692.00	2284.00	50600	20230904	-53.85	18110	20240805	28.93	49700	-53.02	20240115	18110	28.93	20240805	50600	-53.85	20230904	18110	28.93	20240805	0.15	N	348340	500	52 억	62168	N	N	1061	N	N
86	20240816	121117	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23200	-150	5	-0.64	804677750	34497	45.95	23400	23600	23000	30350	16350	23350	23326.02	0.59	-11326	24416	23882	23016	22482	21616	24150	22750	53	7000	500	16810	50	1	10549170	2447	-13.71	10.16	12	0.33	-1692.00	2284.00	50600	20230904	-54.15	18110	20240805	28.11	49700	-53.32	20240115	18110	28.11	20240805	50600	-54.15	20230904	18110	28.11	20240805	0.15	N	348340	500	52 억	62168	N	N	1061	N	N
87	20240816	111121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23450	100	2	0.43	623450250	26720	35.59	23400	23600	23000	30350	16350	23350	23332.72	0.59	-8904	24416	23882	23016	22482	21616	24150	22750	53	7000	500	16810	50	1	10549170	2474	-13.86	10.27	12	0.25	-1692.00	2284.00	50600	20230904	-53.66	18110	20240805	29.49	49700	-52.82	20240115	18110	29.49	20240805	50600	-53.66	20230904	18110	29.49	20240805	0.15	N	348340	500	52 억	62168	N	N	1061	N	N
88	20240816	101116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23500	150	2	0.64	484256350	20765	27.66	23400	23600	23000	30350	16350	23350	23320.80	0.59	-5698	24416	23882	23016	22482	21616	24150	22750	53	7000	500	16810	50	1	10549170	2479	-13.89	10.29	12	0.20	-1692.00	2284.00	50600	20230904	-53.56	18110	20240805	29.76	49700	-52.72	20240115	18110	29.76	20240805	50600	-53.56	20230904	18110	29.76	20240805	0.15	N	348340	500	52 억	62168	N	N	1061	N	N
89	20240816	091120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23200	-150	5	-0.64	154397800	6632	8.83	23400	23600	23000	30350	16350	23350	23280.73	0.59	-1129	24416	23882	23016	22482	21616	24150	22750	53	7000	500	16810	50	1	10549170	2447	-13.71	10.16	12	0.06	-1692.00	2284.00	50600	20230904	-54.15	18110	20240805	28.11	49700	-53.32	20240115	18110	28.11	20240805	50600	-54.15	20230904	18110	28.11	20240805	0.15	N	348340	500	52 억	62168	N	N	1061	N	N
90	20240814	161119	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23350	1050	2	4.71	1731084000	74846	193.20	22500	23550	22150	28950	15650	22300	23128.44	0.58	1743	23400	22850	22300	21750	21200	23125	22025	53	6650	500	16050	50	1	10549170	2463	-13.80	10.22	12	0.71	-1692.00	2284.00	50600	20230904	-53.85	18110	20240805	28.93	49700	-53.02	20240115	18110	28.93	20240805	50600	-53.85	20230904	18110	28.93	20240805	0.15	N	348340	500	52 억	60774	N	N	1024	N	N
91	20240814	151121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23400	1100	2	4.93	1646399800	71223	183.85	22500	23550	22150	28950	15650	22300	23116.13	0.58	1396	23400	22850	22300	21750	21200	23125	22025	53	6650	500	16050	50	1	10549170	2469	-13.83	10.25	12	0.68	-1692.00	2284.00	50600	20230904	-53.75	18110	20240805	29.21	49700	-52.92	20240115	18110	29.21	20240805	50600	-53.75	20230904	18110	29.21	20240805	0.15	N	348340	500	52 억	60774	N	N	19	N	N
92	20240814	141127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23400	1100	2	4.93	1488209000	64465	166.40	22500	23550	22150	28950	15650	22300	23085.53	0.58	1499	23400	22850	22300	21750	21200	23125	22025	53	6650	500	16050	50	1	10549170	2469	-13.83	10.25	12	0.61	-1692.00	2284.00	50600	20230904	-53.75	18110	20240805	29.21	49700	-52.92	20240115	18110	29.21	20240805	50600	-53.75	20230904	18110	29.21	20240805	0.15	N	348340	500	52 억	60774	N	N	19	N	N
93	20240814	131123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23200	900	2	4.04	1271819250	55201	142.49	22500	23550	22150	28950	15650	22300	23039.79	0.58	3454	23400	22850	22300	21750	21200	23125	22025	53	6650	500	16050	50	1	10549170	2447	-13.71	10.16	12	0.52	-1692.00	2284.00	50600	20230904	-54.15	18110	20240805	28.11	49700	-53.32	20240115	18110	28.11	20240805	50600	-54.15	20230904	18110	28.11	20240805	0.15	N	348340	500	52 억	60774	N	N	19	N	N
94	20240814	121116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23400	1100	2	4.93	1121179800	48751	125.84	22500	23550	22150	28950	15650	22300	22998.09	0.58	3602	23400	22850	22300	21750	21200	23125	22025	53	6650	500	16050	50	1	10549170	2469	-13.83	10.25	12	0.46	-1692.00	2284.00	50600	20230904	-53.75	18110	20240805	29.21	49700	-52.92	20240115	18110	29.21	20240805	50600	-53.75	20230904	18110	29.21	20240805	0.15	N	348340	500	52 억	60774	N	N	19	N	N
95	20240814	111112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22650	350	2	1.57	315786200	14064	36.30	22500	22700	22150	28950	15650	22300	22453.51	0.58	710	23400	22850	22300	21750	21200	23125	22025	53	6650	500	16050	50	1	10549170	2389	-13.39	9.92	12	0.13	-1692.00	2284.00	50600	20230904	-55.24	18110	20240805	25.07	49700	-54.43	20240115	18110	25.07	20240805	50600	-55.24	20230904	18110	25.07	20240805	0.15	N	348340	500	52 억	60774	N	N	19	N	N
96	20240814	101108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22400	100	2	0.45	189250050	8442	21.79	22500	22700	22150	28950	15650	22300	22417.68	0.58	-678	23400	22850	22300	21750	21200	23125	22025	53	6650	500	16050	50	1	10549170	2363	-13.24	9.81	12	0.08	-1692.00	2284.00	50600	20230904	-55.73	18110	20240805	23.69	49700	-54.93	20240115	18110	23.69	20240805	50600	-55.73	20230904	18110	23.69	20240805	0.15	N	348340	500	52 억	60774	N	N	19	N	N
97	20240814	091144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22600	300	2	1.35	57972950	2565	6.62	22500	22700	22500	28950	15650	22300	22601.54	0.58	-1037	23400	22850	22300	21750	21200	23125	22025	53	6650	500	16050	50	1	10549170	2384	-13.36	9.89	12	0.02	-1692.00	2284.00	50600	20230904	-55.34	18110	20240805	24.79	49700	-54.53	20240115	18110	24.79	20240805	50600	-55.34	20230904	18110	24.79	20240805	0.15	N	348340	500	52 억	60774	N	N	19	N	N
98	20240813	161103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22300	-50	5	-0.22	857303100	38643	84.85	22100	22850	21750	29050	15650	22350	22185.01	0.66	-7543	23250	22800	22300	21850	21350	23025	22075	53	6700	500	16090	50	1	10549170	2352	-13.18	9.76	12	0.37	-1692.00	2284.00	50600	20230904	-55.93	18110	20240805	23.14	49700	-55.13	20240115	18110	23.14	20240805	50600	-55.93	20230904	18110	23.14	20240805	0.15	N	348340	500	52 억	69496	N	N	19	N	N
99	20240813	151111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22350	0	3	0.00	803790550	36237	79.56	22100	22850	21750	29050	15650	22350	22181.47	0.66	-7955	23250	22800	22300	21850	21350	23025	22075	53	6700	500	16090	50	1	10549170	2358	-13.21	9.79	12	0.34	-1692.00	2284.00	50600	20230904	-55.83	18110	20240805	23.41	49700	-55.03	20240115	18110	23.41	20240805	50600	-55.83	20230904	18110	23.41	20240805	0.15	N	348340	500	52 억	69496	N	N	9	N	N
100	20240813	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22200	-150	5	-0.67	760671300	34302	75.32	22100	22850	21750	29050	15650	22350	22175.69	0.66	-7844	23250	22800	22300	21850	21350	23025	22075	53	6700	500	16090	50	1	10549170	2342	-13.12	9.72	12	0.33	-1692.00	2284.00	50600	20230904	-56.13	18110	20240805	22.58	49700	-55.33	20240115	18110	22.58	20240805	50600	-56.13	20230904	18110	22.58	20240805	0.15	N	348340	500	52 억	69496	N	N	9	N	N
101	20240813	131107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22300	-50	5	-0.22	705908150	31839	69.91	22100	22850	21750	29050	15650	22350	22171.16	0.66	-6930	23250	22800	22300	21850	21350	23025	22075	53	6700	500	16090	50	1	10549170	2352	-13.18	9.76	12	0.30	-1692.00	2284.00	50600	20230904	-55.93	18110	20240805	23.14	49700	-55.13	20240115	18110	23.14	20240805	50600	-55.93	20230904	18110	23.14	20240805	0.15	N	348340	500	52 억	69496	N	N	9	N	N
102	20240813	121103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22200	-150	5	-0.67	672953750	30356	66.65	22100	22850	21750	29050	15650	22350	22168.70	0.66	-7269	23250	22800	22300	21850	21350	23025	22075	53	6700	500	16090	50	1	10549170	2342	-13.12	9.72	12	0.29	-1692.00	2284.00	50600	20230904	-56.13	18110	20240805	22.58	49700	-55.33	20240115	18110	22.58	20240805	50600	-56.13	20230904	18110	22.58	20240805	0.15	N	348340	500	52 억	69496	N	N	9	N	N
103	20240813	111101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22200	-150	5	-0.67	592678850	26728	58.69	22100	22850	21750	29050	15650	22350	22174.43	0.66	-8072	23250	22800	22300	21850	21350	23025	22075	53	6700	500	16090	50	1	10549170	2342	-13.12	9.72	12	0.25	-1692.00	2284.00	50600	20230904	-56.13	18110	20240805	22.58	49700	-55.33	20240115	18110	22.58	20240805	50600	-56.13	20230904	18110	22.58	20240805	0.15	N	348340	500	52 억	69496	N	N	9	N	N
104	20240813	101100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21850	-500	5	-2.24	477250900	21506	47.22	22100	22850	21850	29050	15650	22350	22191.49	0.66	-5607	23250	22800	22300	21850	21350	23025	22075	53	6700	500	16090	50	1	10549170	2305	-12.91	9.57	12	0.20	-1692.00	2284.00	50600	20230904	-56.82	18110	20240805	20.65	49700	-56.04	20240115	18110	20.65	20240805	50600	-56.82	20230904	18110	20.65	20240805	0.15	N	348340	500	52 억	69496	N	N	9	N	N
105	20240813	091106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22200	-150	5	-0.67	76970700	3489	7.66	22100	22250	21950	29050	15650	22350	22060.63	0.66	1059	23250	22800	22300	21850	21350	23025	22075	53	6700	500	16090	50	1	10549170	2342	-13.12	9.72	12	0.03	-1692.00	2284.00	50600	20230904	-56.13	18110	20240805	22.58	49700	-55.33	20240115	18110	22.58	20240805	50600	-56.13	20230904	18110	22.58	20240805	0.15	N	348340	500	52 억	69496	N	N	9	N	N
106	20240812	161050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22350	800	2	3.71	1012393850	45385	77.77	21850	22750	21800	28000	15100	21550	22306.60	0.69	-3207	22116	21832	21466	21182	20816	21975	21325	53	6450	500	15510	50	1	10549170	2358	-13.21	9.79	12	0.43	-1692.00	2284.00	50600	20230904	-55.83	18110	20240805	23.41	49700	-55.03	20240115	18110	23.41	20240805	50600	-55.83	20230904	18110	23.41	20240805	0.15	N	348340	500	52 억	72603	N	N	9	N	N
107	20240812	151055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22300	750	2	3.48	984916050	44155	75.66	21850	22750	21800	28000	15100	21550	22305.88	0.69	-3211	22116	21832	21466	21182	20816	21975	21325	53	6450	500	15510	50	1	10549170	2352	-13.18	9.76	12	0.42	-1692.00	2284.00	50600	20230904	-55.93	18110	20240805	23.14	49700	-55.13	20240115	18110	23.14	20240805	50600	-55.93	20230904	18110	23.14	20240805	0.15	N	348340	500	52 억	72603	N	N	12	N	N
108	20240812	141054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22300	750	2	3.48	912816050	40924	70.13	21850	22750	21800	28000	15100	21550	22305.15	0.69	-3591	22116	21832	21466	21182	20816	21975	21325	53	6450	500	15510	50	1	10549170	2352	-13.18	9.76	12	0.39	-1692.00	2284.00	50600	20230904	-55.93	18110	20240805	23.14	49700	-55.13	20240115	18110	23.14	20240805	50600	-55.93	20230904	18110	23.14	20240805	0.15	N	348340	500	52 억	72603	N	N	12	N	N
109	20240812	131049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22200	650	2	3.02	818046450	36663	62.82	21850	22750	21800	28000	15100	21550	22312.59	0.69	-3873	22116	21832	21466	21182	20816	21975	21325	53	6450	500	15510	50	1	10549170	2342	-13.12	9.72	12	0.35	-1692.00	2284.00	50600	20230904	-56.13	18110	20240805	22.58	49700	-55.33	20240115	18110	22.58	20240805	50600	-56.13	20230904	18110	22.58	20240805	0.15	N	348340	500	52 억	72603	N	N	12	N	N
110	20240812	121051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22250	700	2	3.25	751112000	33660	57.68	21850	22750	21800	28000	15100	21550	22314.68	0.69	-3502	22116	21832	21466	21182	20816	21975	21325	53	6450	500	15510	50	1	10549170	2347	-13.15	9.74	12	0.32	-1692.00	2284.00	50600	20230904	-56.03	18110	20240805	22.86	49700	-55.23	20240115	18110	22.86	20240805	50600	-56.03	20230904	18110	22.86	20240805	0.15	N	348340	500	52 억	72603	N	N	12	N	N
111	20240812	111054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22200	650	2	3.02	635594800	28475	48.79	21850	22750	21800	28000	15100	21550	22321.15	0.69	-4266	22116	21832	21466	21182	20816	21975	21325	53	6450	500	15510	50	1	10549170	2342	-13.12	9.72	12	0.27	-1692.00	2284.00	50600	20230904	-56.13	18110	20240805	22.58	49700	-55.33	20240115	18110	22.58	20240805	50600	-56.13	20230904	18110	22.58	20240805	0.15	N	348340	500	52 억	72603	N	N	12	N	N
112	20240812	101041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22300	750	2	3.48	564575000	25279	43.32	21850	22750	21800	28000	15100	21550	22333.76	0.69	-4221	22116	21832	21466	21182	20816	21975	21325	53	6450	500	15510	50	1	10549170	2352	-13.18	9.76	12	0.24	-1692.00	2284.00	50600	20230904	-55.93	18110	20240805	23.14	49700	-55.13	20240115	18110	23.14	20240805	50600	-55.93	20230904	18110	23.14	20240805	0.15	N	348340	500	52 억	72603	N	N	12	N	N
113	20240812	091041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22500	950	2	4.41	210401200	9480	16.24	21850	22550	21800	28000	15100	21550	22194.22	0.69	-355	22116	21832	21466	21182	20816	21975	21325	53	6450	500	15510	50	1	10549170	2374	-13.30	9.85	12	0.09	-1692.00	2284.00	50600	20230904	-55.53	18110	20240805	24.24	49700	-54.73	20240115	18110	24.24	20240805	50600	-55.53	20230904	18110	24.24	20240805	0.15	N	348340	500	52 억	72603	N	N	12	N	N
114	20240809	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21550	1300	2	6.42	1235872700	57717	120.28	21500	21750	21100	26300	14200	20250	21412.46	0.62	7475	20730	20490	20010	19770	19290	20610	19890	53	6050	500	14580	50	1	10549170	2273	-12.74	9.44	12	0.55	-1692.00	2284.00	50600	20230904	-57.41	18110	20240805	19.00	49700	-56.64	20240115	18110	19.00	20240805	50600	-57.41	20230904	18110	19.00	20240805	0.15	N	348340	500	52 억	65657	N	N	12	N	N
115	20240809	151100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21450	1200	2	5.93	1186773850	55437	115.53	21500	21750	21100	26300	14200	20250	21407.61	0.62	6466	20730	20490	20010	19770	19290	20610	19890	53	6050	500	14580	50	1	10549170	2263	-12.68	9.39	12	0.53	-1692.00	2284.00	50600	20230904	-57.61	18110	20240805	18.44	49700	-56.84	20240115	18110	18.44	20240805	50600	-57.61	20230904	18110	18.44	20240805	0.15	N	348340	500	52 억	65657	N	N	207	N	N
116	20240809	141106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21200	950	2	4.69	1121908800	52398	109.20	21500	21750	21100	26300	14200	20250	21411.29	0.62	6212	20730	20490	20010	19770	19290	20610	19890	53	6050	500	14580	50	1	10549170	2236	-12.53	9.28	12	0.50	-1692.00	2284.00	50600	20230904	-58.10	18110	20240805	17.06	49700	-57.34	20240115	18110	17.06	20240805	50600	-58.10	20230904	18110	17.06	20240805	0.15	N	348340	500	52 억	65657	N	N	207	N	N
117	20240809	131055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21450	1200	2	5.93	957949300	44733	93.22	21500	21750	21100	26300	14200	20250	21414.82	0.62	8329	20730	20490	20010	19770	19290	20610	19890	53	6050	500	14580	50	1	10549170	2263	-12.68	9.39	12	0.42	-1692.00	2284.00	50600	20230904	-57.61	18110	20240805	18.44	49700	-56.84	20240115	18110	18.44	20240805	50600	-57.61	20230904	18110	18.44	20240805	0.15	N	348340	500	52 억	65657	N	N	207	N	N
118	20240809	121056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21350	1100	2	5.43	905703100	42296	88.15	21500	21750	21100	26300	14200	20250	21413.45	0.62	8140	20730	20490	20010	19770	19290	20610	19890	53	6050	500	14580	50	1	10549170	2252	-12.62	9.35	12	0.40	-1692.00	2284.00	50600	20230904	-57.81	18110	20240805	17.89	49700	-57.04	20240115	18110	17.89	20240805	50600	-57.81	20230904	18110	17.89	20240805	0.15	N	348340	500	52 억	65657	N	N	207	N	N
119	20240809	111048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21350	1100	2	5.43	870713350	40659	84.73	21500	21750	21100	26300	14200	20250	21415.02	0.62	7710	20730	20490	20010	19770	19290	20610	19890	53	6050	500	14580	50	1	10549170	2252	-12.62	9.35	12	0.39	-1692.00	2284.00	50600	20230904	-57.81	18110	20240805	17.89	49700	-57.04	20240115	18110	17.89	20240805	50600	-57.81	20230904	18110	17.89	20240805	0.15	N	348340	500	52 억	65657	N	N	207	N	N
120	20240809	101054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21150	900	2	4.44	764856450	35672	74.34	21500	21750	21150	26300	14200	20250	21441.37	0.62	6934	20730	20490	20010	19770	19290	20610	19890	53	6050	500	14580	50	1	10549170	2231	-12.50	9.26	12	0.34	-1692.00	2284.00	50600	20230904	-58.20	18110	20240805	16.79	49700	-57.44	20240115	18110	16.79	20240805	50600	-58.20	20230904	18110	16.79	20240805	0.15	N	348340	500	52 억	65657	N	N	207	N	N
121	20240809	091053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21700	1450	2	7.16	437587000	20385	42.48	21500	21750	21200	26300	14200	20250	21466.13	0.62	2487	20730	20490	20010	19770	19290	20610	19890	53	6050	500	14580	50	1	10549170	2289	-12.83	9.50	12	0.19	-1692.00	2284.00	50600	20230904	-57.11	18110	20240805	19.82	49700	-56.34	20240115	18110	19.82	20240805	50600	-57.11	20230904	18110	19.82	20240805	0.15	N	348340	500	52 억	65657	N	N	207	N	N
122	20240808	161031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20250	50	2	0.25	955444280	47899	68.99	19900	20250	19530	26250	14150	20200	19947.01	0.57	4052	21133	20666	20333	19866	19533	20900	20100	53	6050	500	14540	50	1	10549170	2136	-11.97	8.87	12	0.45	-1692.00	2284.00	50600	20230904	-59.98	18110	20240805	11.82	49700	-59.26	20240115	18110	11.82	20240805	50600	-59.98	20230904	18110	11.82	20240805	0.15	N	348340	500	52 억	60087	N	N	207	N	N
123	20240808	151047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20000	-200	5	-0.99	918294270	46053	66.33	19900	20250	19530	26250	14150	20200	19939.94	0.57	3952	21133	20666	20333	19866	19533	20900	20100	53	6050	500	14540	50	1	10549170	2110	-11.82	8.76	12	0.44	-1692.00	2284.00	50600	20230904	-60.47	18110	20240805	10.44	49700	-59.76	20240115	18110	10.44	20240805	50600	-60.47	20230904	18110	10.44	20240805	0.15	N	348340	500	52 억	60087	N	N	13518	N	N
124	20240808	141047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20150	-50	5	-0.25	728943080	36618	52.74	19900	20250	19530	26250	14150	20200	19906.69	0.57	3819	21133	20666	20333	19866	19533	20900	20100	53	6050	500	14540	50	1	10549170	2126	-11.91	8.82	12	0.35	-1692.00	2284.00	50600	20230904	-60.18	18110	20240805	11.26	49700	-59.46	20240115	18110	11.26	20240805	50600	-60.18	20230904	18110	11.26	20240805	0.15	N	348340	500	52 억	60087	N	N	13518	N	N
125	20240808	131044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20200	0	3	0.00	578123780	29110	41.93	19900	20250	19530	26250	14150	20200	19859.97	0.57	-156	21133	20666	20333	19866	19533	20900	20100	53	6050	500	14540	50	1	10549170	2131	-11.94	8.84	12	0.28	-1692.00	2284.00	50600	20230904	-60.08	18110	20240805	11.54	49700	-59.36	20240115	18110	11.54	20240805	50600	-60.08	20230904	18110	11.54	20240805	0.15	N	348340	500	52 억	60087	N	N	13518	N	N
126	20240808	121050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19990	-210	5	-1.04	492206340	24830	35.76	19900	20250	19530	26250	14150	20200	19823.05	0.57	-1437	21133	20666	20333	19866	19533	20900	20100	53	6050	500	14540	10	1	10549170	2109	-11.81	8.75	12	0.24	-1692.00	2284.00	50600	20230904	-60.49	18110	20240805	10.38	49700	-59.78	20240115	18110	10.38	20240805	50600	-60.49	20230904	18110	10.38	20240805	0.15	N	348340	500	52 억	60087	N	N	13518	N	N
127	20240808	111045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19870	-330	5	-1.63	415312960	20974	30.21	19900	20250	19530	26250	14150	20200	19801.32	0.57	-2285	21133	20666	20333	19866	19533	20900	20100	53	6050	500	14540	10	1	10549170	2096	-11.74	8.70	12	0.20	-1692.00	2284.00	50600	20230904	-60.73	18110	20240805	9.72	49700	-60.02	20240115	18110	9.72	20240805	50600	-60.73	20230904	18110	9.72	20240805	0.15	N	348340	500	52 억	60087	N	N	13518	N	N
128	20240808	101040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19910	-290	5	-1.44	311652940	15755	22.69	19900	20250	19530	26250	14150	20200	19781.21	0.57	-3736	21133	20666	20333	19866	19533	20900	20100	53	6050	500	14540	10	1	10549170	2100	-11.77	8.72	12	0.15	-1692.00	2284.00	50600	20230904	-60.65	18110	20240805	9.94	49700	-59.94	20240115	18110	9.94	20240805	50600	-60.65	20230904	18110	9.94	20240805	0.15	N	348340	500	52 억	60087	N	N	13518	N	N
129	20240808	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20050	-150	5	-0.74	28688630	1438	2.07	19900	20250	19850	26250	14150	20200	19950.37	0.57	-11	21133	20666	20333	19866	19533	20900	20100	53	6050	500	14540	50	1	10549170	2115	-11.85	8.78	12	0.01	-1692.00	2284.00	50600	20230904	-60.38	18110	20240805	10.71	49700	-59.66	20240115	18110	10.71	20240805	50600	-60.38	20230904	18110	10.71	20240805	0.15	N	348340	500	52 억	60087	N	N	13518	N	N
130	20240807	161021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20200	210	2	1.05	1407555600	69077	50.75	20000	20800	20000	25950	14000	19990	20376.89	0.65	-9698	22103	21046	19743	18686	17383	21575	19215	53	5960	500	14390	50	1	10549170	2131	-11.94	8.84	12	0.65	-1692.00	2284.00	50600	20230904	-60.08	18110	20240805	11.54	49700	-59.36	20240115	18110	11.54	20240805	50600	-60.08	20230904	18110	11.54	20240805	0.17	N	348340	500	52 억	68927	N	N	13518	N	N
131	20240807	151035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20250	260	2	1.30	1353753300	66416	48.80	20000	20800	20000	25950	14000	19990	20382.94	0.65	-10421	22103	21046	19743	18686	17383	21575	19215	53	5960	500	14390	50	1	10549170	2136	-11.97	8.87	12	0.63	-1692.00	2284.00	50600	20230904	-59.98	18110	20240805	11.82	49700	-59.26	20240115	18110	11.82	20240805	50600	-59.98	20230904	18110	11.82	20240805	0.17	N	348340	500	52 억	68927	N	N	5182	N	N
132	20240807	141039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20450	460	2	2.30	1021438600	50136	36.84	20000	20800	20000	25950	14000	19990	20373.36	0.65	-4718	22103	21046	19743	18686	17383	21575	19215	53	5960	500	14390	50	1	10549170	2157	-12.09	8.95	12	0.48	-1692.00	2284.00	50600	20230904	-59.58	18110	20240805	12.92	49700	-58.85	20240115	18110	12.92	20240805	50600	-59.58	20230904	18110	12.92	20240805	0.17	N	348340	500	52 억	68927	N	N	5182	N	N
133	20240807	131033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20300	310	2	1.55	880273100	43214	31.75	20000	20800	20000	25950	14000	19990	20370.09	0.65	-6675	22103	21046	19743	18686	17383	21575	19215	53	5960	500	14390	50	1	10549170	2141	-12.00	8.89	12	0.41	-1692.00	2284.00	50600	20230904	-59.88	18110	20240805	12.09	49700	-59.15	20240115	18110	12.09	20240805	50600	-59.88	20230904	18110	12.09	20240805	0.17	N	348340	500	52 억	68927	N	N	5182	N	N
134	20240807	121036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20350	360	2	1.80	780621400	38307	28.15	20000	20800	20000	25950	14000	19990	20378.04	0.65	-7214	22103	21046	19743	18686	17383	21575	19215	53	5960	500	14390	50	1	10549170	2147	-12.03	8.91	12	0.36	-1692.00	2284.00	50600	20230904	-59.78	18110	20240805	12.37	49700	-59.05	20240115	18110	12.37	20240805	50600	-59.78	20230904	18110	12.37	20240805	0.17	N	348340	500	52 억	68927	N	N	5182	N	N
135	20240807	111034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20200	210	2	1.05	665275850	32630	23.98	20000	20800	20000	25950	14000	19990	20388.47	0.65	-9066	22103	21046	19743	18686	17383	21575	19215	53	5960	500	14390	50	1	10549170	2131	-11.94	8.84	12	0.31	-1692.00	2284.00	50600	20230904	-60.08	18110	20240805	11.54	49700	-59.36	20240115	18110	11.54	20240805	50600	-60.08	20230904	18110	11.54	20240805	0.17	N	348340	500	52 억	68927	N	N	5182	N	N
136	20240807	101027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20200	210	2	1.05	538002350	26346	19.36	20000	20800	20000	25950	14000	19990	20420.65	0.65	-10344	22103	21046	19743	18686	17383	21575	19215	53	5960	500	14390	50	1	10549170	2131	-11.94	8.84	12	0.25	-1692.00	2284.00	50600	20230904	-60.08	18110	20240805	11.54	49700	-59.36	20240115	18110	11.54	20240805	50600	-60.08	20230904	18110	11.54	20240805	0.17	N	348340	500	52 억	68927	N	N	5182	N	N
137	20240807	091100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20400	410	2	2.05	118715900	5872	4.31	20000	20500	20000	25950	14000	19990	20217.29	0.65	-884	22103	21046	19743	18686	17383	21575	19215	53	5960	500	14390	50	1	10549170	2152	-12.06	8.93	12	0.06	-1692.00	2284.00	50600	20230904	-59.68	18110	20240805	12.64	49700	-58.95	20240115	18110	12.64	20240805	50600	-59.68	20230904	18110	12.64	20240805	0.17	N	348340	500	52 억	68927	N	N	5182	N	N
138	20240806	161015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19990	1640	2	8.94	2672982810	135322	57.33	18440	20800	18440	23850	12850	18350	19754.41	0.33	34738	22976	20662	19386	17072	15796	20025	16435	53	5500	500	13210	10	1	10549170	2109	-11.81	8.75	12	1.28	-1692.00	2284.00	50600	20230904	-60.49	18110	20240805	10.38	49700	-59.78	20240115	18110	10.38	20240805	50600	-60.49	20230904	18110	10.38	20240805	0.21	N	348340	500	52 억	34389	N	N	5182	N	N
139	20240806	151030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20300	1950	2	10.63	2579562560	130665	55.36	18440	20800	18440	23850	12850	18350	19743.53	0.33	32280	22976	20662	19386	17072	15796	20025	16435	53	5500	500	13210	50	1	10549170	2141	-12.00	8.89	12	1.24	-1692.00	2284.00	50600	20230904	-59.88	18110	20240805	12.09	49700	-59.15	20240115	18110	12.09	20240805	50600	-59.88	20230904	18110	12.09	20240805	0.21	N	348340	500	52 억	34389	N	N	1136	N	N
140	20240806	141024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20050	1700	2	9.26	2368907260	120213	50.93	18440	20800	18440	23850	12850	18350	19707.75	0.33	29332	22976	20662	19386	17072	15796	20025	16435	53	5500	500	13210	50	1	10549170	2115	-11.85	8.78	12	1.14	-1692.00	2284.00	50600	20230904	-60.38	18110	20240805	10.71	49700	-59.66	20240115	18110	10.71	20240805	50600	-60.38	20230904	18110	10.71	20240805	0.21	N	348340	500	52 억	34389	N	N	1136	N	N
141	20240806	131030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20150	1800	2	9.81	2231920610	113409	48.05	18440	20800	18440	23850	12850	18350	19682.18	0.33	26675	22976	20662	19386	17072	15796	20025	16435	53	5500	500	13210	50	1	10549170	2126	-11.91	8.82	12	1.08	-1692.00	2284.00	50600	20230904	-60.18	18110	20240805	11.26	49700	-59.46	20240115	18110	11.26	20240805	50600	-60.18	20230904	18110	11.26	20240805	0.21	N	348340	500	52 억	34389	N	N	1136	N	N
142	20240806	121031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19930	1580	2	8.61	2117666030	107717	45.63	18440	20800	18440	23850	12850	18350	19661.51	0.33	22910	22976	20662	19386	17072	15796	20025	16435	53	5500	500	13210	10	1	10549170	2102	-11.78	8.73	12	1.02	-1692.00	2284.00	50600	20230904	-60.61	18110	20240805	10.05	49700	-59.90	20240115	18110	10.05	20240805	50600	-60.61	20230904	18110	10.05	20240805	0.21	N	348340	500	52 억	34389	N	N	1136	N	N
143	20240806	111017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19500	1150	2	6.27	1994049780	101473	42.99	18440	20800	18440	23850	12850	18350	19653.12	0.33	21135	22976	20662	19386	17072	15796	20025	16435	53	5500	500	13210	10	1	10549170	2057	-11.52	8.54	12	0.96	-1692.00	2284.00	50600	20230904	-61.46	18110	20240805	7.68	49700	-60.76	20240115	18110	7.68	20240805	50600	-61.46	20230904	18110	7.68	20240805	0.21	N	348340	500	52 억	34389	N	N	1136	N	N
144	20240806	101019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20300	1950	2	10.63	1463115920	74702	31.65	18440	20800	18440	23850	12850	18350	19588.72	0.33	17131	22976	20662	19386	17072	15796	20025	16435	53	5500	500	13210	50	1	10549170	2141	-12.00	8.89	12	0.71	-1692.00	2284.00	50600	20230904	-59.88	18110	20240805	12.09	49700	-59.15	20240115	18110	12.09	20240805	50600	-59.88	20230904	18110	12.09	20240805	0.21	N	348340	500	52 억	34389	N	N	1136	N	N
145	20240806	091025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18550	200	2	1.09	394884390	20953	8.88	18440	19200	18440	23850	12850	18350	18850.06	0.33	4732	22976	20662	19386	17072	15796	20025	16435	53	5500	500	13210	10	1	10549170	1957	-10.96	8.12	12	0.20	-1692.00	2284.00	50600	20230904	-63.34	18110	20240805	2.43	49700	-62.68	20240115	18110	2.43	20240805	50600	-63.34	20230904	18110	2.43	20240805	0.21	N	348340	500	52 억	34389	N	N	1136	N	N
146	20240805	161002	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18350	-3850	5	-17.34	4598450640	233318	234.51	21600	21700	18110	28850	15550	22200	19710.71	0.06	28156	24066	23132	22666	21732	21266	22900	21500	53	6650	500	15980	10	1	10549170	1936	-10.85	8.03	12	2.21	-1692.00	2284.00	50600	20230904	-63.74	18110	20240805	1.33	49700	-63.08	20240115	18110	1.33	20240805	50600	-63.74	20230904	18110	1.33	20240805	0.21	N	348340	500	52 억	6488	N	N	1136	N	N
147	20240805	151020	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	18310	-3890	5	-17.52	4339565050	219221	220.34	21600	21700	18110	28850	15550	22200	19795.39	0.06	22939	24066	23132	22666	21732	21266	22900	21500	53	6650	500	15980	10	1	10549170	1932	-10.82	8.02	12	2.08	-1692.00	2284.00	50600	20230904	-63.81	18110	20240805	1.10	49700	-63.16	20240115	18110	1.10	20240805	50600	-63.81	20230904	18110	1.10	20240805	0.21	N	348340	500	52 억	6488	N	N	28	N	N
148	20240805	141021	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19460	-2740	5	-12.34	3314547980	164424	165.26	21600	21700	19410	28850	15550	22200	20158.54	0.06	13754	24066	23132	22666	21732	21266	22900	21500	53	6650	500	15980	10	1	10549170	2053	-11.50	8.52	12	1.56	-1692.00	2284.00	50600	20230904	-61.54	19410	20240805	0.26	49700	-60.85	20240115	19410	0.26	20240805	50600	-61.54	20230904	19410	0.26	20240805	0.21	N	348340	500	52 억	6488	N	N	28	N	N
149	20240805	131020	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19590	-2610	5	-11.76	2846446610	140415	141.13	21600	21700	19500	28850	15550	22200	20271.67	0.06	12154	24066	23132	22666	21732	21266	22900	21500	53	6650	500	15980	10	1	10549170	2067	-11.58	8.58	12	1.33	-1692.00	2284.00	50600	20230904	-61.28	19500	20240805	0.46	49700	-60.58	20240115	19500	0.46	20240805	50600	-61.28	20230904	19500	0.46	20240805	0.21	N	348340	500	52 억	6488	N	N	28	N	N
150	20240805	121014	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	19850	-2350	5	-10.59	2380715150	116828	117.42	21600	21700	19820	28850	15550	22200	20377.95	0.06	10551	24066	23132	22666	21732	21266	22900	21500	53	6650	500	15980	10	1	10549170	2094	-11.73	8.69	12	1.11	-1692.00	2284.00	50600	20230904	-60.77	19820	20240805	0.15	49700	-60.06	20240115	19820	0.15	20240805	50600	-60.77	20230904	19820	0.15	20240805	0.21	N	348340	500	52 억	6488	N	N	28	N	N
151	20240805	111013	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20150	-2050	5	-9.23	1747313800	85123	85.56	21600	21700	20100	28850	15550	22200	20526.93	0.06	10831	24066	23132	22666	21732	21266	22900	21500	53	6650	500	15980	50	1	10549170	2126	-11.91	8.82	12	0.81	-1692.00	2284.00	50600	20230904	-60.18	20100	20240805	0.25	49700	-59.46	20240115	20100	0.25	20240805	50600	-60.18	20230904	20100	0.25	20240805	0.21	N	348340	500	52 억	6488	N	N	28	N	N
152	20240805	101010	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20350	-1850	5	-8.33	1261827100	61120	61.43	21600	21700	20300	28850	15550	22200	20645.08	0.06	12779	24066	23132	22666	21732	21266	22900	21500	53	6650	500	15980	50	1	10549170	2147	-12.03	8.91	12	0.58	-1692.00	2284.00	50600	20230904	-59.78	20300	20240805	0.25	49700	-59.05	20240115	20300	0.25	20240805	50600	-59.78	20230904	20300	0.25	20240805	0.21	N	348340	500	52 억	6488	N	N	28	N	N
153	20240805	091004	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	20600	-1600	5	-7.21	354723000	16978	17.06	21600	21700	20500	28850	15550	22200	20893.10	0.06	4540	24066	23132	22666	21732	21266	22900	21500	53	6650	500	15980	50	1	10549170	2173	-12.17	9.02	12	0.16	-1692.00	2284.00	50600	20230904	-59.29	20500	20240805	0.49	49700	-58.55	20240115	20500	0.49	20240805	50600	-59.29	20230904	20500	0.49	20240805	0.21	N	348340	500	52 억	6488	N	N	28	N	N
154	20240802	160956	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	22200	-1900	5	-7.88	2227277250	98041	148.93	23550	23600	22200	31300	16900	24100	22717.82	0.32	-27447	25133	24616	24083	23566	23033	24875	23825	53	7200	500	17350	50	1	10549170	2342	-13.12	9.72	12	0.93	-1692.00	2284.00	50600	20230904	-56.13	22200	20240802	0.00	49700	-55.33	20240115	22200	0.00	20240802	50600	-56.13	20230904	22200	0.00	20240802	0.22	N	348340	500	52 억	33648	N	N	28	N	N
155	20240802	150956	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	22250	-1850	5	-7.68	2122369400	93319	141.76	23550	23600	22250	31300	16900	24100	22743.16	0.32	-27331	25133	24616	24083	23566	23033	24875	23825	53	7200	500	17350	50	1	10549170	2347	-13.15	9.74	12	0.88	-1692.00	2284.00	50600	20230904	-56.03	22250	20240802	0.00	49700	-55.23	20240115	22250	0.00	20240802	50600	-56.03	20230904	22250	0.00	20240802	0.22	N	348340	500	52 억	33648	N	N	1137	N	N
156	20240802	140958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22550	-1550	5	-6.43	1532925700	67072	101.89	23550	23600	22550	31300	16900	24100	22854.93	0.32	-18740	25133	24616	24083	23566	23033	24875	23825	53	7200	500	17350	50	1	10549170	2379	-13.33	9.87	12	0.64	-1692.00	2284.00	50600	20230904	-55.43	22400	20240731	0.67	49700	-54.63	20240115	22400	0.67	20240731	50600	-55.43	20230904	22400	0.67	20240731	0.22	N	348340	500	52 억	33648	N	N	1137	N	N
157	20240802	130957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22600	-1500	5	-6.22	1330648650	58123	88.29	23550	23600	22550	31300	16900	24100	22893.67	0.32	-16063	25133	24616	24083	23566	23033	24875	23825	53	7200	500	17350	50	1	10549170	2384	-13.36	9.89	12	0.55	-1692.00	2284.00	50600	20230904	-55.34	22400	20240731	0.89	49700	-54.53	20240115	22400	0.89	20240731	50600	-55.34	20230904	22400	0.89	20240731	0.22	N	348340	500	52 억	33648	N	N	1137	N	N
158	20240802	120956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22600	-1500	5	-6.22	1124251600	48987	74.41	23550	23600	22550	31300	16900	24100	22950.00	0.32	-15671	25133	24616	24083	23566	23033	24875	23825	53	7200	500	17350	50	1	10549170	2384	-13.36	9.89	12	0.46	-1692.00	2284.00	50600	20230904	-55.34	22400	20240731	0.89	49700	-54.53	20240115	22400	0.89	20240731	50600	-55.34	20230904	22400	0.89	20240731	0.22	N	348340	500	52 억	33648	N	N	1137	N	N
159	20240802	110956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22900	-1200	5	-4.98	899059600	39069	59.35	23550	23600	22800	31300	16900	24100	23012.10	0.32	-12742	25133	24616	24083	23566	23033	24875	23825	53	7200	500	17350	50	1	10549170	2416	-13.53	10.03	12	0.37	-1692.00	2284.00	50600	20230904	-54.74	22400	20240731	2.23	49700	-53.92	20240115	22400	2.23	20240731	50600	-54.74	20230904	22400	2.23	20240731	0.22	N	348340	500	52 억	33648	N	N	1137	N	N
160	20240802	100953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22850	-1250	5	-5.19	706638600	30651	46.56	23550	23600	22800	31300	16900	24100	23054.34	0.32	-10371	25133	24616	24083	23566	23033	24875	23825	53	7200	500	17350	50	1	10549170	2410	-13.50	10.00	12	0.29	-1692.00	2284.00	50600	20230904	-54.84	22400	20240731	2.01	49700	-54.02	20240115	22400	2.01	20240731	50600	-54.84	20230904	22400	2.01	20240731	0.22	N	348340	500	52 억	33648	N	N	1137	N	N
161	20240802	090958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23300	-800	5	-3.32	120086100	5144	7.81	23550	23600	23150	31300	16900	24100	23344.89	0.32	-2129	25133	24616	24083	23566	23033	24875	23825	53	7200	500	17350	50	1	10549170	2458	-13.77	10.20	12	0.05	-1692.00	2284.00	50600	20230904	-53.95	22400	20240731	4.02	49700	-53.12	20240115	22400	4.02	20240731	50600	-53.95	20230904	22400	4.02	20240731	0.22	N	348340	500	52 억	33648	N	N	1137	N	N
162	20240801	160953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24100	650	2	2.77	1561879500	64704	91.81	23700	24600	23550	30450	16450	23450	24138.84	0.31	206	24150	23800	23100	22750	22050	23975	22925	53	7000	500	16880	50	1	10549170	2542	-14.24	10.55	12	0.61	-1692.00	2284.00	50600	20230904	-52.37	22400	20240731	7.59	49700	-51.51	20240115	22400	7.59	20240731	50600	-52.37	20230904	22400	7.59	20240731	0.22	N	348340	500	52 억	32786	N	N	1137	N	N
163	20240801	151016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24200	750	2	3.20	1449466800	60032	85.18	23700	24600	23550	30450	16450	23450	24144.90	0.31	-77	24150	23800	23100	22750	22050	23975	22925	53	7000	500	16880	50	1	10549170	2553	-14.30	10.60	12	0.57	-1692.00	2284.00	50600	20230904	-52.17	22400	20240731	8.04	49700	-51.31	20240115	22400	8.04	20240731	50600	-52.17	20230904	22400	8.04	20240731	0.22	N	348340	500	52 억	32786	N	N	2457	N	N
164	20240801	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24250	800	2	3.41	1385236250	57379	81.42	23700	24600	23550	30450	16450	23450	24141.87	0.31	440	24150	23800	23100	22750	22050	23975	22925	53	7000	500	16880	50	1	10549170	2558	-14.33	10.62	12	0.54	-1692.00	2284.00	50600	20230904	-52.08	22400	20240731	8.26	49700	-51.21	20240115	22400	8.26	20240731	50600	-52.08	20230904	22400	8.26	20240731	0.22	N	348340	500	52 억	32786	N	N	2457	N	N
165	20240801	130956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24250	800	2	3.41	1298406300	53800	76.34	23700	24600	23550	30450	16450	23450	24133.95	0.31	503	24150	23800	23100	22750	22050	23975	22925	53	7000	500	16880	50	1	10549170	2558	-14.33	10.62	12	0.51	-1692.00	2284.00	50600	20230904	-52.08	22400	20240731	8.26	49700	-51.21	20240115	22400	8.26	20240731	50600	-52.08	20230904	22400	8.26	20240731	0.22	N	348340	500	52 억	32786	N	N	2457	N	N
166	20240801	121001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24250	800	2	3.41	999045200	41514	58.91	23700	24400	23550	30450	16450	23450	24065.26	0.31	563	24150	23800	23100	22750	22050	23975	22925	53	7000	500	16880	50	1	10549170	2558	-14.33	10.62	12	0.39	-1692.00	2284.00	50600	20230904	-52.08	22400	20240731	8.26	49700	-51.21	20240115	22400	8.26	20240731	50600	-52.08	20230904	22400	8.26	20240731	0.22	N	348340	500	52 억	32786	N	N	2457	N	N
167	20240801	111002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24100	650	2	2.77	914756250	38032	53.97	23700	24400	23550	30450	16450	23450	24052.28	0.31	-475	24150	23800	23100	22750	22050	23975	22925	53	7000	500	16880	50	1	10549170	2542	-14.24	10.55	12	0.36	-1692.00	2284.00	50600	20230904	-52.37	22400	20240731	7.59	49700	-51.51	20240115	22400	7.59	20240731	50600	-52.37	20230904	22400	7.59	20240731	0.22	N	348340	500	52 억	32786	N	N	2457	N	N
168	20240801	100955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24150	700	2	2.99	613945200	25498	36.18	23700	24400	23550	30450	16450	23450	24078.17	0.31	-103	24150	23800	23100	22750	22050	23975	22925	53	7000	500	16880	50	1	10549170	2548	-14.27	10.57	12	0.24	-1692.00	2284.00	50600	20230904	-52.27	22400	20240731	7.81	49700	-51.41	20240115	22400	7.81	20240731	50600	-52.27	20230904	22400	7.81	20240731	0.22	N	348340	500	52 억	32786	N	N	2457	N	N
169	20240801	090946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24200	750	2	3.20	201169100	8444	11.98	23700	24200	23550	30450	16450	23450	23823.91	0.31	664	24150	23800	23100	22750	22050	23975	22925	53	7000	500	16880	50	1	10549170	2553	-14.30	10.60	12	0.08	-1692.00	2284.00	50600	20230904	-52.17	22400	20240731	8.04	49700	-51.31	20240115	22400	8.04	20240731	50600	-52.17	20230904	22400	8.04	20240731	0.22	N	348340	500	52 억	32786	N	N	2457	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History