KissMeData/254120/price/prices-20240801.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	0	3	0.00	128930535	58502	56.95	2210	2240	2180	2870	1550	2210	2203.86	2.55	-6981	2253	2231	2203	2181	2153	2235	2185	31	660	100	1540	5	1	30754270	680	-15.90	2.47	12	0.19	-139.00	894.00	4870	20230824	-54.62	1600	20240805	38.12	2980	-25.84	20240613	1600	38.12	20240805	4200	-47.38	20230904	1600	38.12	20240805	0.77	N	254120	100	30 억	785379	N	N	N	N
3	20240830	151038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	-10	5	-0.45	123426305	56009	54.52	2210	2240	2180	2870	1550	2210	2203.69	2.55	-7184	2253	2231	2203	2181	2153	2235	2185	31	660	100	1540	5	1	30754270	677	-15.83	2.46	12	0.18	-139.00	894.00	4870	20230824	-54.83	1600	20240805	37.50	2980	-26.17	20240613	1600	37.50	20240805	4200	-47.62	20230904	1600	37.50	20240805	0.77	N	254120	100	30 억	785379	N	N	N	N
4	20240830	141036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	0	3	0.00	114843495	52108	50.72	2210	2240	2180	2870	1550	2210	2203.95	2.55	-7184	2253	2231	2203	2181	2153	2235	2185	31	660	100	1540	5	1	30754270	680	-15.90	2.47	12	0.17	-139.00	894.00	4870	20230824	-54.62	1600	20240805	38.12	2980	-25.84	20240613	1600	38.12	20240805	4200	-47.38	20230904	1600	38.12	20240805	0.77	N	254120	100	30 억	785379	N	N	N	N
5	20240830	131030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	-10	5	-0.45	96102075	43570	42.41	2210	2240	2180	2870	1550	2210	2205.69	2.55	-7184	2253	2231	2203	2181	2153	2235	2185	31	660	100	1540	5	1	30754270	677	-15.83	2.46	12	0.14	-139.00	894.00	4870	20230824	-54.83	1600	20240805	37.50	2980	-26.17	20240613	1600	37.50	20240805	4200	-47.62	20230904	1600	37.50	20240805	0.77	N	254120	100	30 억	785379	N	N	N	N
6	20240830	121034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	-5	5	-0.23	79490150	36017	35.06	2210	2240	2180	2870	1550	2210	2207.02	2.55	-3638	2253	2231	2203	2181	2153	2235	2185	31	660	100	1540	5	1	30754270	678	-15.86	2.47	12	0.12	-139.00	894.00	4870	20230824	-54.72	1600	20240805	37.81	2980	-26.01	20240613	1600	37.81	20240805	4200	-47.50	20230904	1600	37.81	20240805	0.77	N	254120	100	30 억	785379	N	N	N	N
7	20240830	111046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2215	5	2	0.23	64551230	29261	28.48	2210	2240	2180	2870	1550	2210	2206.05	2.55	-2611	2253	2231	2203	2181	2153	2235	2185	31	660	100	1540	5	1	30754270	681	-15.94	2.48	12	0.10	-139.00	894.00	4870	20230824	-54.52	1600	20240805	38.44	2980	-25.67	20240613	1600	38.44	20240805	4200	-47.26	20230904	1600	38.44	20240805	0.77	N	254120	100	30 억	785379	N	N	N	N
8	20240830	101040	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	-5	5	-0.23	40490910	18408	17.92	2210	2240	2180	2870	1550	2210	2199.64	2.55	651	2253	2231	2203	2181	2153	2235	2185	31	660	100	1540	5	1	30754270	678	-15.86	2.47	12	0.06	-139.00	894.00	4870	20230824	-54.72	1600	20240805	37.81	2980	-26.01	20240613	1600	37.81	20240805	4200	-47.50	20230904	1600	37.81	20240805	0.77	N	254120	100	30 억	785379	N	N	N	N
9	20240830	091045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2220	10	2	0.45	4339460	1961	1.91	2210	2240	2200	2870	1550	2210	2212.88	2.55	-375	2253	2231	2203	2181	2153	2235	2185	31	660	100	1540	5	1	30754270	683	-15.97	2.48	12	0.01	-139.00	894.00	4870	20230824	-54.41	1600	20240805	38.75	2980	-25.50	20240613	1600	38.75	20240805	4200	-47.14	20230904	1600	38.75	20240805	0.77	N	254120	100	30 억	785379	N	N	N	N
10	20240829	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	-5	5	-0.23	223754420	101650	89.66	2210	2225	2175	2875	1555	2215	2201.22	2.54	5003	2278	2246	2198	2166	2118	2262	2182	31	660	100	1550	5	1	30754270	680	-15.90	2.47	12	0.33	-139.00	894.00	4870	20230824	-54.62	1600	20240805	38.12	2980	-25.84	20240613	1600	38.12	20240805	4200	-47.38	20230904	1600	38.12	20240805	0.80	N	254120	100	30 억	780459	N	N	N	N
11	20240829	151053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	-20	5	-0.90	214326250	97376	85.89	2210	2225	2175	2875	1555	2215	2201.02	2.54	6282	2278	2246	2198	2166	2118	2262	2182	31	660	100	1550	5	1	30754270	675	-15.79	2.46	12	0.32	-139.00	894.00	4870	20230824	-54.93	1600	20240805	37.19	2980	-26.34	20240613	1600	37.19	20240805	4200	-47.74	20230904	1600	37.19	20240805	0.80	N	254120	100	30 억	780459	N	N	N	N
12	20240829	141052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	-20	5	-0.90	198156535	90008	79.39	2210	2225	2175	2875	1555	2215	2201.54	2.54	4635	2278	2246	2198	2166	2118	2262	2182	31	660	100	1550	5	1	30754270	675	-15.79	2.46	12	0.29	-139.00	894.00	4870	20230824	-54.93	1600	20240805	37.19	2980	-26.34	20240613	1600	37.19	20240805	4200	-47.74	20230904	1600	37.19	20240805	0.80	N	254120	100	30 억	780459	N	N	N	N
13	20240829	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2215	0	3	0.00	127169580	57659	50.86	2210	2225	2185	2875	1555	2215	2205.55	2.54	10968	2278	2246	2198	2166	2118	2262	2182	31	660	100	1550	5	1	30754270	681	-15.94	2.48	12	0.19	-139.00	894.00	4870	20230824	-54.52	1600	20240805	38.44	2980	-25.67	20240613	1600	38.44	20240805	4200	-47.26	20230904	1600	38.44	20240805	0.80	N	254120	100	30 억	780459	N	N	N	N
14	20240829	121053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2215	0	3	0.00	99896900	45336	39.99	2210	2225	2185	2875	1555	2215	2203.48	2.54	11164	2278	2246	2198	2166	2118	2262	2182	31	660	100	1550	5	1	30754270	681	-15.94	2.48	12	0.15	-139.00	894.00	4870	20230824	-54.52	1600	20240805	38.44	2980	-25.67	20240613	1600	38.44	20240805	4200	-47.26	20230904	1600	38.44	20240805	0.80	N	254120	100	30 억	780459	N	N	N	N
15	20240829	111052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	-15	5	-0.68	81376755	36964	32.60	2210	2215	2185	2875	1555	2215	2201.51	2.54	9614	2278	2246	2198	2166	2118	2262	2182	31	660	100	1550	5	1	30754270	677	-15.83	2.46	12	0.12	-139.00	894.00	4870	20230824	-54.83	1600	20240805	37.50	2980	-26.17	20240613	1600	37.50	20240805	4200	-47.62	20230904	1600	37.50	20240805	0.80	N	254120	100	30 억	780459	N	N	N	N
16	20240829	101046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2215	0	3	0.00	65869680	29926	26.40	2210	2215	2185	2875	1555	2215	2201.09	2.54	6955	2278	2246	2198	2166	2118	2262	2182	31	660	100	1550	5	1	30754270	681	-15.94	2.48	12	0.10	-139.00	894.00	4870	20230824	-54.52	1600	20240805	38.44	2980	-25.67	20240613	1600	38.44	20240805	4200	-47.26	20230904	1600	38.44	20240805	0.80	N	254120	100	30 억	780459	N	N	N	N
17	20240829	091051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	-20	5	-0.90	13940855	6327	5.58	2210	2215	2185	2875	1555	2215	2203.39	2.54	-1513	2278	2246	2198	2166	2118	2262	2182	31	660	100	1550	5	1	30754270	675	-15.79	2.46	12	0.02	-139.00	894.00	4870	20230824	-54.93	1600	20240805	37.19	2980	-26.34	20240613	1600	37.19	20240805	4200	-47.74	20230904	1600	37.19	20240805	0.80	N	254120	100	30 억	780459	N	N	N	N
18	20240828	161017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2215	30	2	1.37	238378510	109491	100.36	2165	2230	2150	2840	1530	2185	2177.12	2.55	-4632	2255	2220	2165	2130	2075	2237	2147	31	655	100	1520	5	1	30754270	681	-15.94	2.48	12	0.36	-139.00	894.00	4870	20230824	-54.52	1600	20240805	38.44	2980	-25.67	20240613	1600	38.44	20240805	4395	-49.60	20230828	1600	38.44	20240805	0.77	N	254120	100	30 억	785056	N	N	N	N
19	20240828	151024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	20	2	0.92	218608715	100551	92.17	2165	2215	2150	2840	1530	2185	2174.11	2.55	-2978	2255	2220	2165	2130	2075	2237	2147	31	655	100	1520	5	1	30754270	678	-15.86	2.47	12	0.33	-139.00	894.00	4870	20230824	-54.72	1600	20240805	37.81	2980	-26.01	20240613	1600	37.81	20240805	4395	-49.83	20230828	1600	37.81	20240805	0.77	N	254120	100	30 억	785056	N	N	N	N
20	20240828	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2170	-15	5	-0.69	158761465	73086	66.99	2165	2190	2150	2840	1530	2185	2172.26	2.55	-2624	2255	2220	2165	2130	2075	2237	2147	31	655	100	1520	5	1	30754270	667	-15.61	2.43	12	0.24	-139.00	894.00	4870	20230824	-55.44	1600	20240805	35.62	2980	-27.18	20240613	1600	35.62	20240805	4395	-50.63	20230828	1600	35.62	20240805	0.77	N	254120	100	30 억	785056	N	N	N	N
21	20240828	131022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2175	-10	5	-0.46	89629510	41225	37.79	2165	2190	2160	2840	1530	2185	2174.15	2.55	-1920	2255	2220	2165	2130	2075	2237	2147	31	655	100	1520	5	1	30754270	669	-15.65	2.43	12	0.13	-139.00	894.00	4870	20230824	-55.34	1600	20240805	35.94	2980	-27.01	20240613	1600	35.94	20240805	4395	-50.51	20230828	1600	35.94	20240805	0.77	N	254120	100	30 억	785056	N	N	N	N
22	20240828	121021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	-5	5	-0.23	80748700	37155	34.06	2165	2190	2160	2840	1530	2185	2173.29	2.55	-1920	2255	2220	2165	2130	2075	2237	2147	31	655	100	1520	5	1	30754270	670	-15.68	2.44	12	0.12	-139.00	894.00	4870	20230824	-55.24	1600	20240805	36.25	2980	-26.85	20240613	1600	36.25	20240805	4395	-50.40	20230828	1600	36.25	20240805	0.77	N	254120	100	30 억	785056	N	N	N	N
23	20240828	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2170	-15	5	-0.69	42708275	19648	18.01	2165	2190	2160	2840	1530	2185	2173.67	2.55	-1071	2255	2220	2165	2130	2075	2237	2147	31	655	100	1520	5	1	30754270	667	-15.61	2.43	12	0.06	-139.00	894.00	4870	20230824	-55.44	1600	20240805	35.62	2980	-27.18	20240613	1600	35.62	20240805	4395	-50.63	20230828	1600	35.62	20240805	0.77	N	254120	100	30 억	785056	N	N	N	N
24	20240828	101048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	0	3	0.00	26425745	12150	11.14	2165	2190	2165	2840	1530	2185	2174.96	2.55	-302	2255	2220	2165	2130	2075	2237	2147	31	655	100	1520	5	1	30754270	672	-15.72	2.44	12	0.04	-139.00	894.00	4870	20230824	-55.13	1600	20240805	36.56	2980	-26.68	20240613	1600	36.56	20240805	4395	-50.28	20230828	1600	36.56	20240805	0.77	N	254120	100	30 억	785056	N	N	N	N
25	20240828	091039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	0	3	0.00	3194595	1473	1.35	2165	2185	2165	2840	1530	2185	2168.77	2.55	450	2255	2220	2165	2130	2075	2237	2147	31	655	100	1520	5	1	30754270	672	-15.72	2.44	12	0.00	-139.00	894.00	4870	20230824	-55.13	1600	20240805	36.56	2980	-26.68	20240613	1600	36.56	20240805	4395	-50.28	20230828	1600	36.56	20240805	0.77	N	254120	100	30 억	785056	N	N	N	N
26	20240827	161016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	0	3	0.00	236197630	109085	114.58	2160	2200	2110	2840	1530	2185	2165.26	2.53	12649	2295	2240	2205	2150	2115	2222	2132	31	655	100	1520	5	1	30754270	672	-15.72	2.44	12	0.35	-139.00	894.00	4870	20230824	-55.13	1600	20240805	36.56	2980	-26.68	20240613	1600	36.56	20240805	4395	-50.28	20230828	1600	36.56	20240805	0.75	N	254120	100	30 억	778345	N	N	N	N
27	20240827	151021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	-5	5	-0.23	231671025	107011	112.40	2160	2200	2110	2840	1530	2185	2164.93	2.53	13115	2295	2240	2205	2150	2115	2222	2132	31	655	100	1520	5	1	30754270	670	-15.68	2.44	12	0.35	-139.00	894.00	4870	20230824	-55.24	1600	20240805	36.25	2980	-26.85	20240613	1600	36.25	20240805	4395	-50.40	20230828	1600	36.25	20240805	0.75	N	254120	100	30 억	778345	N	N	N	N
28	20240827	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	5	2	0.23	184173495	85196	89.49	2160	2190	2110	2840	1530	2185	2161.76	2.53	6373	2295	2240	2205	2150	2115	2222	2132	31	655	100	1520	5	1	30754270	674	-15.76	2.45	12	0.28	-139.00	894.00	4870	20230824	-55.03	1600	20240805	36.88	2980	-26.51	20240613	1600	36.88	20240805	4395	-50.17	20230828	1600	36.88	20240805	0.75	N	254120	100	30 억	778345	N	N	N	N
29	20240827	131029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	-5	5	-0.23	165891125	76809	80.68	2160	2190	2110	2840	1530	2185	2159.79	2.53	4609	2295	2240	2205	2150	2115	2222	2132	31	655	100	1520	5	1	30754270	670	-15.68	2.44	12	0.25	-139.00	894.00	4870	20230824	-55.24	1600	20240805	36.25	2980	-26.85	20240613	1600	36.25	20240805	4395	-50.40	20230828	1600	36.25	20240805	0.75	N	254120	100	30 억	778345	N	N	N	N
30	20240827	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	0	3	0.00	145063425	67277	70.66	2160	2190	2110	2840	1530	2185	2156.21	2.53	4619	2295	2240	2205	2150	2115	2222	2132	31	655	100	1520	5	1	30754270	672	-15.72	2.44	12	0.22	-139.00	894.00	4870	20230824	-55.13	1600	20240805	36.56	2980	-26.68	20240613	1600	36.56	20240805	4395	-50.28	20230828	1600	36.56	20240805	0.75	N	254120	100	30 억	778345	N	N	N	N
31	20240827	111026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2175	-10	5	-0.46	117631490	54630	57.38	2160	2190	2110	2840	1530	2185	2153.24	2.53	5544	2295	2240	2205	2150	2115	2222	2132	31	655	100	1520	5	1	30754270	669	-15.65	2.43	12	0.18	-139.00	894.00	4870	20230824	-55.34	1600	20240805	35.94	2980	-27.01	20240613	1600	35.94	20240805	4395	-50.51	20230828	1600	35.94	20240805	0.75	N	254120	100	30 억	778345	N	N	N	N
32	20240827	101023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2160	-25	5	-1.14	92991355	43289	45.47	2160	2175	2110	2840	1530	2185	2148.15	2.53	4650	2295	2240	2205	2150	2115	2222	2132	31	655	100	1520	5	1	30754270	664	-15.54	2.42	12	0.14	-139.00	894.00	4870	20230824	-55.65	1600	20240805	35.00	2980	-27.52	20240613	1600	35.00	20240805	4395	-50.85	20230828	1600	35.00	20240805	0.75	N	254120	100	30 억	778345	N	N	N	N
33	20240827	091025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2160	-25	5	-1.14	19071450	8851	9.30	2160	2160	2140	2840	1530	2185	2154.72	2.53	1698	2295	2240	2205	2150	2115	2222	2132	31	655	100	1520	5	1	30754270	664	-15.54	2.42	12	0.03	-139.00	894.00	4870	20230824	-55.65	1600	20240805	35.00	2980	-27.52	20240613	1600	35.00	20240805	4395	-50.85	20230828	1600	35.00	20240805	0.75	N	254120	100	30 억	778345	N	N	N	N
34	20240826	161008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	-50	5	-2.24	208974170	95101	50.37	2240	2260	2170	2905	1565	2235	2197.57	2.58	-16310	2311	2272	2221	2182	2131	2292	2202	31	670	100	1560	5	1	30754270	672	-15.72	2.44	12	0.31	-139.00	894.00	4870	20230824	-55.13	1600	20240805	36.56	2980	-26.68	20240613	1600	36.56	20240805	4395	-50.28	20230828	1600	36.56	20240805	0.75	N	254120	100	30 억	794006	N	N	N	N
35	20240826	151018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	-55	5	-2.46	188566270	85740	45.41	2240	2260	2170	2905	1565	2235	2199.28	2.58	-15594	2311	2272	2221	2182	2131	2292	2202	31	670	100	1560	5	1	30754270	670	-15.68	2.44	12	0.28	-139.00	894.00	4870	20230824	-55.24	1600	20240805	36.25	2980	-26.85	20240613	1600	36.25	20240805	4395	-50.40	20230828	1600	36.25	20240805	0.75	N	254120	100	30 억	794006	N	N	N	N
36	20240826	141022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2175	-60	5	-2.68	162825585	73924	39.15	2240	2260	2175	2905	1565	2235	2202.61	2.58	-16499	2311	2272	2221	2182	2131	2292	2202	31	670	100	1560	5	1	30754270	669	-15.65	2.43	12	0.24	-139.00	894.00	4870	20230824	-55.34	1600	20240805	35.94	2980	-27.01	20240613	1600	35.94	20240805	4395	-50.51	20230828	1600	35.94	20240805	0.75	N	254120	100	30 억	794006	N	N	N	N
37	20240826	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	-50	5	-2.24	123214835	55757	29.53	2240	2260	2180	2905	1565	2235	2209.85	2.58	-6602	2311	2272	2221	2182	2131	2292	2202	31	670	100	1560	5	1	30754270	672	-15.72	2.44	12	0.18	-139.00	894.00	4870	20230824	-55.13	1600	20240805	36.56	2980	-26.68	20240613	1600	36.56	20240805	4395	-50.28	20230828	1600	36.56	20240805	0.75	N	254120	100	30 억	794006	N	N	N	N
38	20240826	121016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	-45	5	-2.01	100958225	45579	24.14	2240	2260	2180	2905	1565	2235	2215.02	2.58	-5441	2311	2272	2221	2182	2131	2292	2202	31	670	100	1560	5	1	30754270	674	-15.76	2.45	12	0.15	-139.00	894.00	4870	20230824	-55.03	1600	20240805	36.88	2980	-26.51	20240613	1600	36.88	20240805	4395	-50.17	20230828	1600	36.88	20240805	0.75	N	254120	100	30 억	794006	N	N	N	N
39	20240826	111019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2215	-20	5	-0.89	81040285	36489	19.33	2240	2260	2180	2905	1565	2235	2220.95	2.58	-5569	2311	2272	2221	2182	2131	2292	2202	31	670	100	1560	5	1	30754270	681	-15.94	2.48	12	0.12	-139.00	894.00	4870	20230824	-54.52	1600	20240805	38.44	2980	-25.67	20240613	1600	38.44	20240805	4395	-49.60	20230828	1600	38.44	20240805	0.75	N	254120	100	30 억	794006	N	N	N	N
40	20240826	101021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2235	0	3	0.00	64152530	28815	15.26	2240	2260	2200	2905	1565	2235	2226.36	2.58	-6709	2311	2272	2221	2182	2131	2292	2202	31	670	100	1560	5	1	30754270	687	-16.08	2.50	12	0.09	-139.00	894.00	4870	20230824	-54.11	1600	20240805	39.69	2980	-25.00	20240613	1600	39.69	20240805	4395	-49.15	20230828	1600	39.69	20240805	0.75	N	254120	100	30 억	794006	N	N	N	N
41	20240826	091015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2260	25	2	1.12	13786465	6142	3.25	2240	2260	2215	2905	1565	2235	2244.62	2.58	-1024	2311	2272	2221	2182	2131	2292	2202	31	670	100	1560	5	1	30754270	695	-16.26	2.53	12	0.02	-139.00	894.00	4870	20230824	-53.59	1600	20240805	41.25	2980	-24.16	20240613	1600	41.25	20240805	4395	-48.58	20230828	1600	41.25	20240805	0.75	N	254120	100	30 억	794006	N	N	N	N
42	20240823	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2235	35	2	1.59	413454125	186123	141.53	2200	2260	2170	2860	1540	2200	2221.43	2.64	-16990	2286	2242	2196	2152	2106	2265	2175	31	660	100	1540	5	1	30754270	687	-16.08	2.50	12	0.61	-139.00	894.00	4870	20230824	-54.11	1600	20240805	39.69	2980	-25.00	20240613	1600	39.69	20240805	4870	-54.11	20230824	1600	39.69	20240805	0.75	N	254120	100	30 억	811588	N	N	N	N
43	20240823	151019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2220	20	2	0.91	390762425	175955	133.80	2200	2260	2170	2860	1540	2200	2220.83	2.64	-13995	2286	2242	2196	2152	2106	2265	2175	31	660	100	1540	5	1	30754270	683	-15.97	2.48	12	0.57	-139.00	894.00	4870	20230824	-54.41	1600	20240805	38.75	2980	-25.50	20240613	1600	38.75	20240805	4870	-54.41	20230824	1600	38.75	20240805	0.75	N	254120	100	30 억	811588	N	N	N	N
44	20240823	141018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2245	45	2	2.05	358916920	161669	122.93	2200	2260	2170	2860	1540	2200	2220.10	2.64	-9931	2286	2242	2196	2152	2106	2265	2175	31	660	100	1540	5	1	30754270	690	-16.15	2.51	12	0.53	-139.00	894.00	4870	20230824	-53.90	1600	20240805	40.31	2980	-24.66	20240613	1600	40.31	20240805	4870	-53.90	20230824	1600	40.31	20240805	0.75	N	254120	100	30 억	811588	N	N	N	N
45	20240823	131017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2260	60	2	2.73	273132930	123479	93.89	2200	2260	2170	2860	1540	2200	2212.00	2.64	-13435	2286	2242	2196	2152	2106	2265	2175	31	660	100	1540	5	1	30754270	695	-16.26	2.53	12	0.40	-139.00	894.00	4870	20230824	-53.59	1600	20240805	41.25	2980	-24.16	20240613	1600	41.25	20240805	4870	-53.59	20230824	1600	41.25	20240805	0.75	N	254120	100	30 억	811588	N	N	N	N
46	20240823	121016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2170	-30	5	-1.36	172208715	78147	59.42	2200	2240	2170	2860	1540	2200	2203.66	2.64	-22766	2286	2242	2196	2152	2106	2265	2175	31	660	100	1540	5	1	30754270	667	-15.61	2.43	12	0.25	-139.00	894.00	4870	20230824	-55.44	1600	20240805	35.62	2980	-27.18	20240613	1600	35.62	20240805	4870	-55.44	20230824	1600	35.62	20240805	0.75	N	254120	100	30 억	811588	N	N	N	N
47	20240823	111012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	0	3	0.00	157642475	71490	54.36	2200	2240	2180	2860	1540	2200	2205.11	2.64	-21450	2286	2242	2196	2152	2106	2265	2175	31	660	100	1540	5	1	30754270	677	-15.83	2.46	12	0.23	-139.00	894.00	4870	20230824	-54.83	1600	20240805	37.50	2980	-26.17	20240613	1600	37.50	20240805	4870	-54.83	20230824	1600	37.50	20240805	0.75	N	254120	100	30 억	811588	N	N	N	N
48	20240823	101017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	5	2	0.23	73281555	33163	25.22	2200	2240	2180	2860	1540	2200	2209.80	2.64	-7535	2286	2242	2196	2152	2106	2265	2175	31	660	100	1540	5	1	30754270	678	-15.86	2.47	12	0.11	-139.00	894.00	4870	20230824	-54.72	1600	20240805	37.81	2980	-26.01	20240613	1600	37.81	20240805	4870	-54.72	20230824	1600	37.81	20240805	0.75	N	254120	100	30 억	811588	N	N	N	N
49	20240823	091016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	5	2	0.23	12655705	5768	4.39	2200	2210	2180	2860	1540	2200	2193.91	2.64	-3045	2286	2242	2196	2152	2106	2265	2175	31	660	100	1540	5	1	30754270	678	-15.86	2.47	12	0.02	-139.00	894.00	4870	20230824	-54.72	1600	20240805	37.81	2980	-26.01	20240613	1600	37.81	20240805	4870	-54.72	20230824	1600	37.81	20240805	0.75	N	254120	100	30 억	811588	N	N	N	N
50	20240822	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	20	2	0.92	282167210	128855	73.35	2180	2240	2150	2830	1530	2180	2189.78	2.67	-8620	2323	2251	2213	2141	2103	2232	2122	31	650	100	1520	5	1	30754270	677	-15.83	2.46	12	0.42	-139.00	894.00	4870	20230824	-54.83	1600	20240805	37.50	2980	-26.17	20240613	1600	37.50	20240805	4870	-54.83	20230824	1600	37.50	20240805	0.75	N	254120	100	30 억	820258	N	N	N	N
51	20240822	151018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2205	25	2	1.15	277015345	126513	72.02	2180	2240	2150	2830	1530	2180	2189.62	2.67	-8472	2323	2251	2213	2141	2103	2232	2122	31	650	100	1520	5	1	30754270	678	-15.86	2.47	12	0.41	-139.00	894.00	4870	20230824	-54.72	1600	20240805	37.81	2980	-26.01	20240613	1600	37.81	20240805	4870	-54.72	20230824	1600	37.81	20240805	0.75	N	254120	100	30 억	820258	N	N	N	N
52	20240822	141019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2230	50	2	2.29	254501180	116308	66.21	2180	2240	2150	2830	1530	2180	2188.17	2.67	-6231	2323	2251	2213	2141	2103	2232	2122	31	650	100	1520	5	1	30754270	686	-16.04	2.49	12	0.38	-139.00	894.00	4870	20230824	-54.21	1600	20240805	39.38	2980	-25.17	20240613	1600	39.38	20240805	4870	-54.21	20230824	1600	39.38	20240805	0.75	N	254120	100	30 억	820258	N	N	N	N
53	20240822	131018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	5	2	0.23	165104325	75754	43.12	2180	2215	2150	2830	1530	2180	2179.48	2.67	-6747	2323	2251	2213	2141	2103	2232	2122	31	650	100	1520	5	1	30754270	672	-15.72	2.44	12	0.25	-139.00	894.00	4870	20230824	-55.13	1600	20240805	36.56	2980	-26.68	20240613	1600	36.56	20240805	4870	-55.13	20230824	1600	36.56	20240805	0.75	N	254120	100	30 억	820258	N	N	N	N
54	20240822	121022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	0	3	0.00	150401655	68997	39.28	2180	2215	2150	2830	1530	2180	2179.83	2.67	-5979	2323	2251	2213	2141	2103	2232	2122	31	650	100	1520	5	1	30754270	670	-15.68	2.44	12	0.22	-139.00	894.00	4870	20230824	-55.24	1600	20240805	36.25	2980	-26.85	20240613	1600	36.25	20240805	4870	-55.24	20230824	1600	36.25	20240805	0.75	N	254120	100	30 억	820258	N	N	N	N
55	20240822	111013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	10	2	0.46	122112365	56028	31.89	2180	2215	2150	2830	1530	2180	2179.49	2.67	-329	2323	2251	2213	2141	2103	2232	2122	31	650	100	1520	5	1	30754270	674	-15.76	2.45	12	0.18	-139.00	894.00	4870	20230824	-55.03	1600	20240805	36.88	2980	-26.51	20240613	1600	36.88	20240805	4870	-55.03	20230824	1600	36.88	20240805	0.75	N	254120	100	30 억	820258	N	N	N	N
56	20240822	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	0	3	0.00	81355745	37429	21.31	2180	2215	2150	2830	1530	2180	2173.60	2.67	1891	2323	2251	2213	2141	2103	2232	2122	31	650	100	1520	5	1	30754270	670	-15.68	2.44	12	0.12	-139.00	894.00	4870	20230824	-55.24	1600	20240805	36.25	2980	-26.85	20240613	1600	36.25	20240805	4870	-55.24	20230824	1600	36.25	20240805	0.75	N	254120	100	30 억	820258	N	N	N	N
57	20240822	091013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	20	2	0.92	10260680	4690	2.67	2180	2215	2180	2830	1530	2180	2187.78	2.67	-136	2323	2251	2213	2141	2103	2232	2122	31	650	100	1520	5	1	30754270	677	-15.83	2.46	12	0.02	-139.00	894.00	4870	20230824	-54.83	1600	20240805	37.50	2980	-26.17	20240613	1600	37.50	20240805	4870	-54.83	20230824	1600	37.50	20240805	0.75	N	254120	100	30 억	820258	N	N	N	N
58	20240821	161007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	-45	5	-2.02	386966270	174811	113.72	2285	2285	2175	2890	1560	2225	2213.65	2.75	-27050	2281	2252	2201	2172	2121	2267	2187	31	665	100	1550	5	1	30754270	670	-15.68	2.44	12	0.57	-139.00	894.00	4870	20230824	-55.24	1600	20240805	36.25	2980	-26.85	20240613	1600	36.25	20240805	4870	-55.24	20230824	1600	36.25	20240805	0.72	N	254120	100	30 억	846656	N	N	N	N
59	20240821	151020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	-40	5	-1.80	378964100	171141	111.33	2285	2285	2175	2890	1560	2225	2214.34	2.75	-26523	2281	2252	2201	2172	2121	2267	2187	31	665	100	1550	5	1	30754270	672	-15.72	2.44	12	0.56	-139.00	894.00	4870	20230824	-55.13	1600	20240805	36.56	2980	-26.68	20240613	1600	36.56	20240805	4870	-55.13	20230824	1600	36.56	20240805	0.72	N	254120	100	30 억	846656	N	N	N	N
60	20240821	141018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	-30	5	-1.35	358518500	161794	105.25	2285	2285	2175	2890	1560	2225	2215.89	2.75	-24017	2281	2252	2201	2172	2121	2267	2187	31	665	100	1550	5	1	30754270	675	-15.79	2.46	12	0.53	-139.00	894.00	4870	20230824	-54.93	1600	20240805	37.19	2980	-26.34	20240613	1600	37.19	20240805	4870	-54.93	20230824	1600	37.19	20240805	0.72	N	254120	100	30 억	846656	N	N	N	N
61	20240821	131023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	-35	5	-1.57	348308585	157130	102.21	2285	2285	2175	2890	1560	2225	2216.69	2.75	-22562	2281	2252	2201	2172	2121	2267	2187	31	665	100	1550	5	1	30754270	674	-15.76	2.45	12	0.51	-139.00	894.00	4870	20230824	-55.03	1600	20240805	36.88	2980	-26.51	20240613	1600	36.88	20240805	4870	-55.03	20230824	1600	36.88	20240805	0.72	N	254120	100	30 억	846656	N	N	N	N
62	20240821	121023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	-35	5	-1.57	337831945	152342	99.10	2285	2285	2175	2890	1560	2225	2217.59	2.75	-22496	2281	2252	2201	2172	2121	2267	2187	31	665	100	1550	5	1	30754270	674	-15.76	2.45	12	0.50	-139.00	894.00	4870	20230824	-55.03	1600	20240805	36.88	2980	-26.51	20240613	1600	36.88	20240805	4870	-55.03	20230824	1600	36.88	20240805	0.72	N	254120	100	30 억	846656	N	N	N	N
63	20240821	111017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	-25	5	-1.12	282698315	127105	82.68	2285	2285	2190	2890	1560	2225	2224.13	2.75	-28851	2281	2252	2201	2172	2121	2267	2187	31	665	100	1550	5	1	30754270	677	-15.83	2.46	12	0.41	-139.00	894.00	4870	20230824	-54.83	1600	20240805	37.50	2980	-26.17	20240613	1600	37.50	20240805	4870	-54.83	20230824	1600	37.50	20240805	0.72	N	254120	100	30 억	846656	N	N	N	N
64	20240821	101022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2220	-5	5	-0.22	179092100	80139	52.13	2285	2285	2210	2890	1560	2225	2234.77	2.75	-23004	2281	2252	2201	2172	2121	2267	2187	31	665	100	1550	5	1	30754270	683	-15.97	2.48	12	0.26	-139.00	894.00	4870	20230824	-54.41	1600	20240805	38.75	2980	-25.50	20240613	1600	38.75	20240805	4870	-54.41	20230824	1600	38.75	20240805	0.72	N	254120	100	30 억	846656	N	N	N	N
65	20240821	091014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2240	15	2	0.67	66948755	29786	19.38	2285	2285	2210	2890	1560	2225	2247.66	2.75	-13393	2281	2252	2201	2172	2121	2267	2187	31	665	100	1550	5	1	30754270	689	-16.12	2.51	12	0.10	-139.00	894.00	4870	20230824	-54.00	1600	20240805	40.00	2980	-24.83	20240613	1600	40.00	20240805	4870	-54.00	20230824	1600	40.00	20240805	0.72	N	254120	100	30 억	846656	N	N	N	N
66	20240820	161002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2225	45	2	2.06	315030365	142968	78.52	2180	2230	2150	2830	1530	2180	2203.50	2.63	38850	2230	2205	2170	2145	2110	2217	2157	31	650	100	1520	5	1	30754270	684	-16.01	2.49	12	0.46	-139.00	894.00	4870	20230824	-54.31	1600	20240805	39.06	2980	-25.34	20240613	1600	39.06	20240805	4870	-54.31	20230824	1600	39.06	20240805	0.68	N	254120	100	30 억	808458	N	N	N	N
67	20240820	151013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2220	40	2	1.83	295476500	134156	73.68	2180	2230	2150	2830	1530	2180	2202.48	2.63	34811	2230	2205	2170	2145	2110	2217	2157	31	650	100	1520	5	1	30754270	683	-15.97	2.48	12	0.44	-139.00	894.00	4870	20230824	-54.41	1600	20240805	38.75	2980	-25.50	20240613	1600	38.75	20240805	4870	-54.41	20230824	1600	38.75	20240805	0.68	N	254120	100	30 억	808458	N	N	N	N
68	20240820	141011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2210	30	2	1.38	226529885	103114	56.63	2180	2225	2150	2830	1530	2180	2196.89	2.63	23427	2230	2205	2170	2145	2110	2217	2157	31	650	100	1520	5	1	30754270	680	-15.90	2.47	12	0.34	-139.00	894.00	4870	20230824	-54.62	1600	20240805	38.12	2980	-25.84	20240613	1600	38.12	20240805	4870	-54.62	20230824	1600	38.12	20240805	0.68	N	254120	100	30 억	808458	N	N	N	N
69	20240820	131013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2200	20	2	0.92	136642195	62458	34.30	2180	2210	2150	2830	1530	2180	2187.75	2.63	-1092	2230	2205	2170	2145	2110	2217	2157	31	650	100	1520	5	1	30754270	677	-15.83	2.46	12	0.20	-139.00	894.00	4870	20230824	-54.83	1600	20240805	37.50	2980	-26.17	20240613	1600	37.50	20240805	4870	-54.83	20230824	1600	37.50	20240805	0.68	N	254120	100	30 억	808458	N	N	N	N
70	20240820	121007	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	15	2	0.69	99789495	45690	25.09	2180	2210	2150	2830	1530	2180	2184.06	2.63	-346	2230	2205	2170	2145	2110	2217	2157	31	650	100	1520	5	1	30754270	675	-15.79	2.46	12	0.15	-139.00	894.00	4870	20230824	-54.93	1600	20240805	37.19	2980	-26.34	20240613	1600	37.19	20240805	4870	-54.93	20230824	1600	37.19	20240805	0.68	N	254120	100	30 억	808458	N	N	N	N
71	20240820	111006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	15	2	0.69	66428060	30494	16.75	2180	2195	2150	2830	1530	2180	2178.40	2.63	-231	2230	2205	2170	2145	2110	2217	2157	31	650	100	1520	5	1	30754270	675	-15.79	2.46	12	0.10	-139.00	894.00	4870	20230824	-54.93	1600	20240805	37.19	2980	-26.34	20240613	1600	37.19	20240805	4870	-54.93	20230824	1600	37.19	20240805	0.68	N	254120	100	30 억	808458	N	N	N	N
72	20240820	101002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	0	3	0.00	33810485	15539	8.53	2180	2195	2150	2830	1530	2180	2175.85	2.63	-729	2230	2205	2170	2145	2110	2217	2157	31	650	100	1520	5	1	30754270	670	-15.68	2.44	12	0.05	-139.00	894.00	4870	20230824	-55.24	1600	20240805	36.25	2980	-26.85	20240613	1600	36.25	20240805	4870	-55.24	20230824	1600	36.25	20240805	0.68	N	254120	100	30 억	808458	N	N	N	N
73	20240820	091006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2195	15	2	0.69	8449180	3866	2.12	2180	2195	2180	2830	1530	2180	2185.51	2.63	-649	2230	2205	2170	2145	2110	2217	2157	31	650	100	1520	5	1	30754270	675	-15.79	2.46	12	0.01	-139.00	894.00	4870	20230824	-54.93	1600	20240805	37.19	2980	-26.34	20240613	1600	37.19	20240805	4870	-54.93	20230824	1600	37.19	20240805	0.68	N	254120	100	30 억	808458	N	N	N	N
74	20240819	160954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	-5	5	-0.23	391286720	181440	31.29	2155	2195	2135	2840	1530	2185	2156.53	2.75	-38086	2348	2266	2158	2076	1968	2307	2117	31	655	100	1520	5	1	30754270	670	-15.68	2.44	12	0.59	-139.00	894.00	4870	20230824	-55.24	1600	20240805	36.25	2980	-26.85	20240613	1600	36.25	20240805	4870	-55.24	20230824	1600	36.25	20240805	0.63	N	254120	100	30 억	846496	N	N	N	N
75	20240819	151003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	0	3	0.00	360311685	167149	28.83	2155	2195	2135	2840	1530	2185	2155.63	2.75	-32974	2348	2266	2158	2076	1968	2307	2117	31	655	100	1520	5	1	30754270	672	-15.72	2.44	12	0.54	-139.00	894.00	4870	20230824	-55.13	1600	20240805	36.56	2980	-26.68	20240613	1600	36.56	20240805	4870	-55.13	20230824	1600	36.56	20240805	0.63	N	254120	100	30 억	846496	N	N	N	N
76	20240819	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2165	-20	5	-0.92	303856860	141088	24.33	2155	2195	2135	2840	1530	2185	2153.67	2.75	-22863	2348	2266	2158	2076	1968	2307	2117	31	655	100	1520	5	1	30754270	666	-15.58	2.42	12	0.46	-139.00	894.00	4870	20230824	-55.54	1600	20240805	35.31	2980	-27.35	20240613	1600	35.31	20240805	4870	-55.54	20230824	1600	35.31	20240805	0.63	N	254120	100	30 억	846496	N	N	N	N
77	20240819	131000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2160	-25	5	-1.14	266527220	123724	21.34	2155	2195	2135	2840	1530	2185	2154.21	2.75	-16003	2348	2266	2158	2076	1968	2307	2117	31	655	100	1520	5	1	30754270	664	-15.54	2.42	12	0.40	-139.00	894.00	4870	20230824	-55.65	1600	20240805	35.00	2980	-27.52	20240613	1600	35.00	20240805	4870	-55.65	20230824	1600	35.00	20240805	0.63	N	254120	100	30 억	846496	N	N	N	N
78	20240819	121000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	-40	5	-1.83	233951125	108575	18.73	2155	2195	2135	2840	1530	2185	2154.74	2.75	-9212	2348	2266	2158	2076	1968	2307	2117	31	655	100	1520	5	1	30754270	660	-15.43	2.40	12	0.35	-139.00	894.00	4870	20230824	-55.95	1600	20240805	34.06	2980	-28.02	20240613	1600	34.06	20240805	4870	-55.95	20230824	1600	34.06	20240805	0.63	N	254120	100	30 억	846496	N	N	N	N
79	20240819	111001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2180	-5	5	-0.23	208973635	96999	16.73	2155	2195	2135	2840	1530	2185	2154.39	2.75	-5901	2348	2266	2158	2076	1968	2307	2117	31	655	100	1520	5	1	30754270	670	-15.68	2.44	12	0.32	-139.00	894.00	4870	20230824	-55.24	1600	20240805	36.25	2980	-26.85	20240613	1600	36.25	20240805	4870	-55.24	20230824	1600	36.25	20240805	0.63	N	254120	100	30 억	846496	N	N	N	N
80	20240819	101001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2160	-25	5	-1.14	133068920	61653	10.63	2155	2195	2145	2840	1530	2185	2158.35	2.75	-10094	2348	2266	2158	2076	1968	2307	2117	31	655	100	1520	5	1	30754270	664	-15.54	2.42	12	0.20	-139.00	894.00	4870	20230824	-55.65	1600	20240805	35.00	2980	-27.52	20240613	1600	35.00	20240805	4870	-55.65	20230824	1600	35.00	20240805	0.63	N	254120	100	30 억	846496	N	N	N	N
81	20240819	090959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	5	2	0.23	41505980	19215	3.31	2155	2190	2150	2840	1530	2185	2160.08	2.75	115	2348	2266	2158	2076	1968	2307	2117	31	655	100	1520	5	1	30754270	674	-15.76	2.45	12	0.06	-139.00	894.00	4870	20230824	-55.03	1600	20240805	36.88	2980	-26.51	20240613	1600	36.88	20240805	4870	-55.03	20230824	1600	36.88	20240805	0.63	N	254120	100	30 억	846496	N	N	N	N
82	20240816	160952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	155	2	7.64	1247844500	577373	217.47	2080	2240	2050	2635	1425	2030	2161.21	2.84	-25617	2117	2073	1986	1942	1855	2095	1964	31	605	100	1420	5	1	30754270	672	-15.72	2.44	12	1.88	-139.00	894.00	4870	20230824	-55.13	1600	20240805	36.56	2980	-26.68	20240613	1600	36.56	20240805	4870	-55.13	20230824	1600	36.56	20240805	0.62	N	254120	100	30 억	872730	N	N	N	N
83	20240816	150956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2175	145	2	7.14	1180611240	546563	205.86	2080	2240	2050	2635	1425	2030	2160.06	2.84	-26546	2117	2073	1986	1942	1855	2095	1964	31	605	100	1420	5	1	30754270	669	-15.65	2.43	12	1.78	-139.00	894.00	4870	20230824	-55.34	1600	20240805	35.94	2980	-27.01	20240613	1600	35.94	20240805	4870	-55.34	20230824	1600	35.94	20240805	0.62	N	254120	100	30 억	872730	N	N	N	N
84	20240816	140959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2170	140	2	6.90	1110564050	514509	193.79	2080	2240	2050	2635	1425	2030	2158.49	2.84	-24906	2117	2073	1986	1942	1855	2095	1964	31	605	100	1420	5	1	30754270	667	-15.61	2.43	12	1.67	-139.00	894.00	4870	20230824	-55.44	1600	20240805	35.62	2980	-27.18	20240613	1600	35.62	20240805	4870	-55.44	20230824	1600	35.62	20240805	0.62	N	254120	100	30 억	872730	N	N	N	N
85	20240816	131001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	155	2	7.64	1006120575	466809	175.82	2080	2240	2050	2635	1425	2030	2155.32	2.84	-19328	2117	2073	1986	1942	1855	2095	1964	31	605	100	1420	5	1	30754270	672	-15.72	2.44	12	1.52	-139.00	894.00	4870	20230824	-55.13	1600	20240805	36.56	2980	-26.68	20240613	1600	36.56	20240805	4870	-55.13	20230824	1600	36.56	20240805	0.62	N	254120	100	30 억	872730	N	N	N	N
86	20240816	120955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2185	155	2	7.64	898283100	417484	157.25	2080	2240	2050	2635	1425	2030	2151.66	2.84	-22791	2117	2073	1986	1942	1855	2095	1964	31	605	100	1420	5	1	30754270	672	-15.72	2.44	12	1.36	-139.00	894.00	4870	20230824	-55.13	1600	20240805	36.56	2980	-26.68	20240613	1600	36.56	20240805	4870	-55.13	20230824	1600	36.56	20240805	0.62	N	254120	100	30 억	872730	N	N	N	N
87	20240816	110959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2145	115	2	5.67	526149830	248118	93.45	2080	2165	2050	2635	1425	2030	2120.56	2.84	-36312	2117	2073	1986	1942	1855	2095	1964	31	605	100	1420	5	1	30754270	660	-15.43	2.40	12	0.81	-139.00	894.00	4870	20230824	-55.95	1600	20240805	34.06	2980	-28.02	20240613	1600	34.06	20240805	4870	-55.95	20230824	1600	34.06	20240805	0.62	N	254120	100	30 억	872730	N	N	N	N
88	20240816	100956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2130	100	2	4.93	284589165	135666	51.10	2080	2150	2050	2635	1425	2030	2097.72	2.84	-29542	2117	2073	1986	1942	1855	2095	1964	31	605	100	1420	5	1	30754270	655	-15.32	2.38	12	0.44	-139.00	894.00	4870	20230824	-56.26	1600	20240805	33.12	2980	-28.52	20240613	1600	33.12	20240805	4870	-56.26	20230824	1600	33.12	20240805	0.62	N	254120	100	30 억	872730	N	N	N	N
89	20240816	090958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2055	25	2	1.23	46442305	22480	8.47	2080	2080	2055	2635	1425	2030	2065.94	2.84	-11713	2117	2073	1986	1942	1855	2095	1964	31	605	100	1420	5	1	30754270	632	-14.78	2.30	12	0.07	-139.00	894.00	4870	20230824	-57.80	1600	20240805	28.44	2980	-31.04	20240613	1600	28.44	20240805	4870	-57.80	20230824	1600	28.44	20240805	0.62	N	254120	100	30 억	872730	N	N	N	N
90	20240814	160957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	147	2	7.81	516869021	262963	296.66	1900	2030	1899	2445	1319	1883	1965.46	2.81	10725	1939	1910	1873	1844	1807	1892	1826	31	562	100	1310	5	1	30754270	624	-14.60	2.27	12	0.86	-139.00	894.00	4870	20230824	-58.32	1600	20240805	26.88	2980	-31.88	20240613	1600	26.88	20240805	4870	-58.32	20230824	1600	26.88	20240805	0.58	N	254120	100	30 억	862686	N	N	N	N
91	20240814	150958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1998	115	2	6.11	496344143	252807	285.20	1900	2020	1899	2445	1319	1883	1963.33	2.81	9621	1939	1910	1873	1844	1807	1892	1826	31	562	100	1310	1	1	30754270	614	-14.37	2.23	12	0.82	-139.00	894.00	4870	20230824	-58.97	1600	20240805	24.88	2980	-32.95	20240613	1600	24.88	20240805	4870	-58.97	20230824	1600	24.88	20240805	0.58	N	254120	100	30 억	862686	N	N	N	N
92	20240814	141003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1975	92	2	4.89	387678389	198541	223.98	1900	1979	1899	2445	1319	1883	1952.64	2.81	2464	1939	1910	1873	1844	1807	1892	1826	31	562	100	1310	1	1	30754270	607	-14.21	2.21	12	0.65	-139.00	894.00	4870	20230824	-59.45	1600	20240805	23.44	2980	-33.72	20240613	1600	23.44	20240805	4870	-59.45	20230824	1600	23.44	20240805	0.58	N	254120	100	30 억	862686	N	N	N	N
93	20240814	131001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1977	94	2	4.99	332580422	170563	192.42	1900	1978	1899	2445	1319	1883	1949.90	2.81	-3696	1939	1910	1873	1844	1807	1892	1826	31	562	100	1310	1	1	30754270	608	-14.22	2.21	12	0.55	-139.00	894.00	4870	20230824	-59.40	1600	20240805	23.56	2980	-33.66	20240613	1600	23.56	20240805	4870	-59.40	20230824	1600	23.56	20240805	0.58	N	254120	100	30 억	862686	N	N	N	N
94	20240814	120955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1945	62	2	3.29	265948986	136649	154.16	1900	1968	1899	2445	1319	1883	1946.22	2.81	1319	1939	1910	1873	1844	1807	1892	1826	31	562	100	1310	1	1	30754270	598	-13.99	2.18	12	0.44	-139.00	894.00	4870	20230824	-60.06	1600	20240805	21.56	2980	-34.73	20240613	1600	21.56	20240805	4870	-60.06	20230824	1600	21.56	20240805	0.58	N	254120	100	30 억	862686	N	N	N	N
95	20240814	110951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1940	57	2	3.03	253764454	130394	147.10	1900	1968	1899	2445	1319	1883	1946.14	2.81	1888	1939	1910	1873	1844	1807	1892	1826	31	562	100	1310	1	1	30754270	597	-13.96	2.17	12	0.42	-139.00	894.00	4870	20230824	-60.16	1600	20240805	21.25	2980	-34.90	20240613	1600	21.25	20240805	4870	-60.16	20230824	1600	21.25	20240805	0.58	N	254120	100	30 억	862686	N	N	N	N
96	20240814	100948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1960	77	2	4.09	120169428	61939	69.88	1900	1968	1899	2445	1319	1883	1940.13	2.81	2663	1939	1910	1873	1844	1807	1892	1826	31	562	100	1310	1	1	30754270	603	-14.10	2.19	12	0.20	-139.00	894.00	4870	20230824	-59.75	1600	20240805	22.50	2980	-34.23	20240613	1600	22.50	20240805	4870	-59.75	20230824	1600	22.50	20240805	0.58	N	254120	100	30 억	862686	N	N	N	N
97	20240814	091023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1942	59	2	3.13	23717206	12356	13.94	1900	1943	1899	2445	1319	1883	1919.49	2.81	3581	1939	1910	1873	1844	1807	1892	1826	31	562	100	1310	1	1	30754270	597	-13.97	2.17	12	0.04	-139.00	894.00	4870	20230824	-60.12	1600	20240805	21.38	2980	-34.83	20240613	1600	21.38	20240805	4870	-60.12	20230824	1600	21.38	20240805	0.58	N	254120	100	30 억	862686	N	N	N	N
98	20240813	160941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1883	-19	5	-1.00	164956167	88599	44.87	1902	1902	1836	2470	1332	1902	1861.56	2.81	-2674	1964	1932	1871	1839	1778	1949	1856	31	568	100	1330	1	1	30754270	579	-13.55	2.11	12	0.29	-139.00	894.00	5100	20230807	-63.08	1600	20240805	17.69	2980	-36.81	20240613	1600	17.69	20240805	4870	-61.33	20230824	1600	17.69	20240805	0.55	N	254120	100	30 억	865356	N	N	N	N
99	20240813	150948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1886	-16	5	-0.84	149039129	80118	40.58	1902	1902	1836	2470	1332	1902	1859.98	2.81	-359	1964	1932	1871	1839	1778	1949	1856	31	568	100	1330	1	1	30754270	580	-13.57	2.11	12	0.26	-139.00	894.00	5100	20230807	-63.02	1600	20240805	17.88	2980	-36.71	20240613	1600	17.88	20240805	4870	-61.27	20230824	1600	17.88	20240805	0.55	N	254120	100	30 억	865356	N	N	N	N
100	20240813	140948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1865	-37	5	-1.95	132963245	71540	36.23	1902	1902	1836	2470	1332	1902	1858.28	2.81	-1606	1964	1932	1871	1839	1778	1949	1856	31	568	100	1330	1	1	30754270	574	-13.42	2.09	12	0.23	-139.00	894.00	5100	20230807	-63.43	1600	20240805	16.56	2980	-37.42	20240613	1600	16.56	20240805	4870	-61.70	20230824	1600	16.56	20240805	0.55	N	254120	100	30 억	865356	N	N	N	N
101	20240813	130948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1868	-34	5	-1.79	112721615	60646	30.72	1902	1902	1836	2470	1332	1902	1858.32	2.81	-2198	1964	1932	1871	1839	1778	1949	1856	31	568	100	1330	1	1	30754270	574	-13.44	2.09	12	0.20	-139.00	894.00	5100	20230807	-63.37	1600	20240805	16.75	2980	-37.32	20240613	1600	16.75	20240805	4870	-61.64	20230824	1600	16.75	20240805	0.55	N	254120	100	30 억	865356	N	N	N	N
102	20240813	120942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1857	-45	5	-2.37	108539747	58413	29.58	1902	1902	1836	2470	1332	1902	1857.77	2.81	-1290	1964	1932	1871	1839	1778	1949	1856	31	568	100	1330	1	1	30754270	571	-13.36	2.08	12	0.19	-139.00	894.00	5100	20230807	-63.59	1600	20240805	16.06	2980	-37.68	20240613	1600	16.06	20240805	4870	-61.87	20230824	1600	16.06	20240805	0.55	N	254120	100	30 억	865356	N	N	N	N
103	20240813	110941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1847	-55	5	-2.89	98092424	52840	26.76	1902	1902	1836	2470	1332	1902	1855.97	2.81	-859	1964	1932	1871	1839	1778	1949	1856	31	568	100	1330	1	1	30754270	568	-13.29	2.07	12	0.17	-139.00	894.00	5100	20230807	-63.78	1600	20240805	15.44	2980	-38.02	20240613	1600	15.44	20240805	4870	-62.07	20230824	1600	15.44	20240805	0.55	N	254120	100	30 억	865356	N	N	N	N
104	20240813	100942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1860	-42	5	-2.21	91351372	49194	24.92	1902	1902	1836	2470	1332	1902	1856.50	2.81	-2765	1964	1932	1871	1839	1778	1949	1856	31	568	100	1330	1	1	30754270	572	-13.38	2.08	12	0.16	-139.00	894.00	5100	20230807	-63.53	1600	20240805	16.25	2980	-37.58	20240613	1600	16.25	20240805	4870	-61.81	20230824	1600	16.25	20240805	0.55	N	254120	100	30 억	865356	N	N	N	N
105	20240813	090947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1870	-32	5	-1.68	17167464	9093	4.61	1902	1902	1860	2470	1332	1902	1887.17	2.81	-3235	1964	1932	1871	1839	1778	1949	1856	31	568	100	1330	1	1	30754270	575	-13.45	2.09	12	0.03	-139.00	894.00	5100	20230807	-63.33	1600	20240805	16.88	2980	-37.25	20240613	1600	16.88	20240805	4870	-61.60	20230824	1600	16.88	20240805	0.55	N	254120	100	30 억	865356	N	N	N	N
106	20240812	160933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1902	92	2	5.08	365278820	196327	133.58	1810	1903	1810	2350	1267	1810	1860.56	2.78	11957	1864	1836	1803	1775	1742	1851	1790	31	540	100	1260	1	1	30754270	585	-13.68	2.13	12	0.64	-139.00	894.00	5180	20230804	-63.28	1600	20240805	18.88	2980	-36.17	20240613	1600	18.88	20240805	4870	-60.94	20230824	1600	18.88	20240805	0.55	N	254120	100	30 억	853707	N	N	N	N
107	20240812	150936	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1891	81	2	4.48	313182984	168808	114.86	1810	1896	1810	2350	1267	1810	1855.26	2.78	-3271	1864	1836	1803	1775	1742	1851	1790	31	540	100	1260	1	1	30754270	582	-13.60	2.12	12	0.55	-139.00	894.00	5180	20230804	-63.49	1600	20240805	18.19	2980	-36.54	20240613	1600	18.19	20240805	4870	-61.17	20230824	1600	18.19	20240805	0.55	N	254120	100	30 억	853707	N	N	N	N
108	20240812	140936	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1870	60	2	3.31	234160861	126789	86.27	1810	1870	1810	2350	1267	1810	1846.85	2.78	-1794	1864	1836	1803	1775	1742	1851	1790	31	540	100	1260	1	1	30754270	575	-13.45	2.09	12	0.41	-139.00	894.00	5180	20230804	-63.90	1600	20240805	16.88	2980	-37.25	20240613	1600	16.88	20240805	4870	-61.60	20230824	1600	16.88	20240805	0.55	N	254120	100	30 억	853707	N	N	N	N
109	20240812	130932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1849	39	2	2.15	178793667	96986	65.99	1810	1863	1810	2350	1267	1810	1843.50	2.78	-20386	1864	1836	1803	1775	1742	1851	1790	31	540	100	1260	1	1	30754270	569	-13.30	2.07	12	0.32	-139.00	894.00	5180	20230804	-64.31	1600	20240805	15.56	2980	-37.95	20240613	1600	15.56	20240805	4870	-62.03	20230824	1600	15.56	20240805	0.55	N	254120	100	30 억	853707	N	N	N	N
110	20240812	120932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1855	45	2	2.49	165812241	89966	61.21	1810	1863	1810	2350	1267	1810	1843.05	2.78	-18453	1864	1836	1803	1775	1742	1851	1790	31	540	100	1260	1	1	30754270	570	-13.35	2.07	12	0.29	-139.00	894.00	5180	20230804	-64.19	1600	20240805	15.94	2980	-37.75	20240613	1600	15.94	20240805	4870	-61.91	20230824	1600	15.94	20240805	0.55	N	254120	100	30 억	853707	N	N	N	N
111	20240812	110935	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1827	17	2	0.94	146902328	79659	54.20	1810	1863	1810	2350	1267	1810	1844.14	2.78	-20347	1864	1836	1803	1775	1742	1851	1790	31	540	100	1260	1	1	30754270	562	-13.14	2.04	12	0.26	-139.00	894.00	5180	20230804	-64.73	1600	20240805	14.19	2980	-38.69	20240613	1600	14.19	20240805	4870	-62.48	20230824	1600	14.19	20240805	0.55	N	254120	100	30 억	853707	N	N	N	N
112	20240812	100925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1837	27	2	1.49	85954868	46528	31.66	1810	1863	1810	2350	1267	1810	1847.38	2.78	-6563	1864	1836	1803	1775	1742	1851	1790	31	540	100	1260	1	1	30754270	565	-13.22	2.05	12	0.15	-139.00	894.00	5180	20230804	-64.54	1600	20240805	14.81	2980	-38.36	20240613	1600	14.81	20240805	4870	-62.28	20230824	1600	14.81	20240805	0.55	N	254120	100	30 억	853707	N	N	N	N
113	20240812	090924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1853	43	2	2.38	6815935	3748	2.55	1810	1853	1810	2350	1267	1810	1818.55	2.78	685	1864	1836	1803	1775	1742	1851	1790	31	540	100	1260	1	1	30754270	570	-13.33	2.07	12	0.01	-139.00	894.00	5180	20230804	-64.23	1600	20240805	15.81	2980	-37.82	20240613	1600	15.81	20240805	4870	-61.95	20230824	1600	15.81	20240805	0.55	N	254120	100	30 억	853707	N	N	N	N
114	20240809	160921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1810	61	2	3.49	264285782	145731	93.74	1770	1831	1770	2270	1225	1749	1813.52	2.71	19612	1820	1784	1753	1717	1686	1769	1702	31	521	100	1220	1	1	30754270	557	-13.02	2.02	12	0.47	-139.00	894.00	5180	20230804	-65.06	1600	20240805	13.12	2980	-39.26	20240613	1600	13.12	20240805	4870	-62.83	20230824	1600	13.12	20240805	0.54	N	254120	100	30 억	834095	N	N	N	N
115	20240809	150941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1819	70	2	4.00	245086960	135134	86.92	1770	1831	1770	2270	1225	1749	1813.66	2.71	16017	1820	1784	1753	1717	1686	1769	1702	31	521	100	1220	1	1	30754270	559	-13.09	2.03	12	0.44	-139.00	894.00	5180	20230804	-64.88	1600	20240805	13.69	2980	-38.96	20240613	1600	13.69	20240805	4870	-62.65	20230824	1600	13.69	20240805	0.54	N	254120	100	30 억	834095	N	N	N	N
116	20240809	140946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1803	54	2	3.09	223451474	123208	79.25	1770	1831	1770	2270	1225	1749	1813.61	2.71	12781	1820	1784	1753	1717	1686	1769	1702	31	521	100	1220	1	1	30754270	554	-12.97	2.02	12	0.40	-139.00	894.00	5180	20230804	-65.19	1600	20240805	12.69	2980	-39.50	20240613	1600	12.69	20240805	4870	-62.98	20230824	1600	12.69	20240805	0.54	N	254120	100	30 억	834095	N	N	N	N
117	20240809	130938	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1813	64	2	3.66	181499270	99969	64.30	1770	1831	1770	2270	1225	1749	1815.56	2.71	29451	1820	1784	1753	1717	1686	1769	1702	31	521	100	1220	1	1	30754270	558	-13.04	2.03	12	0.33	-139.00	894.00	5180	20230804	-65.00	1600	20240805	13.31	2980	-39.16	20240613	1600	13.31	20240805	4870	-62.77	20230824	1600	13.31	20240805	0.54	N	254120	100	30 억	834095	N	N	N	N
118	20240809	120937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1810	61	2	3.49	175952447	96910	62.34	1770	1831	1770	2270	1225	1749	1815.63	2.71	29253	1820	1784	1753	1717	1686	1769	1702	31	521	100	1220	1	1	30754270	557	-13.02	2.02	12	0.32	-139.00	894.00	5180	20230804	-65.06	1600	20240805	13.12	2980	-39.26	20240613	1600	13.12	20240805	4870	-62.83	20230824	1600	13.12	20240805	0.54	N	254120	100	30 억	834095	N	N	N	N
119	20240809	110930	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1813	64	2	3.66	168845531	92992	59.82	1770	1831	1770	2270	1225	1749	1815.70	2.71	30119	1820	1784	1753	1717	1686	1769	1702	31	521	100	1220	1	1	30754270	558	-13.04	2.03	12	0.30	-139.00	894.00	5180	20230804	-65.00	1600	20240805	13.31	2980	-39.16	20240613	1600	13.31	20240805	4870	-62.77	20230824	1600	13.31	20240805	0.54	N	254120	100	30 억	834095	N	N	N	N
120	20240809	100939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1831	82	2	4.69	127190968	70139	45.12	1770	1831	1770	2270	1225	1749	1813.41	2.71	31815	1820	1784	1753	1717	1686	1769	1702	31	521	100	1220	1	1	30754270	563	-13.17	2.05	12	0.23	-139.00	894.00	5180	20230804	-64.65	1600	20240805	14.44	2980	-38.56	20240613	1600	14.44	20240805	4870	-62.40	20230824	1600	14.44	20240805	0.54	N	254120	100	30 억	834095	N	N	N	N
121	20240809	090933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1820	71	2	4.06	32889181	18342	11.80	1770	1820	1770	2270	1225	1749	1793.11	2.71	8277	1820	1784	1753	1717	1686	1769	1702	31	521	100	1220	1	1	30754270	560	-13.09	2.04	12	0.06	-139.00	894.00	5180	20230804	-64.86	1600	20240805	13.75	2980	-38.93	20240613	1600	13.75	20240805	4870	-62.63	20230824	1600	13.75	20240805	0.54	N	254120	100	30 억	834095	N	N	N	N
122	20240808	160915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1749	-40	5	-2.24	271762673	155126	84.05	1780	1789	1722	2325	1253	1789	1751.91	2.77	-17061	1913	1851	1793	1731	1673	1882	1762	31	536	100	1250	1	1	30754270	538	-12.58	1.96	12	0.50	-139.00	894.00	5890	20230802	-70.31	1600	20240805	9.31	2980	-41.31	20240613	1600	9.31	20240805	4870	-64.09	20230824	1600	9.31	20240805	0.61	N	254120	100	30 억	851154	N	N	N	N
123	20240808	150929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1737	-52	5	-2.91	256030871	146101	79.16	1780	1789	1722	2325	1253	1789	1752.42	2.77	-13100	1913	1851	1793	1731	1673	1882	1762	31	536	100	1250	1	1	30754270	534	-12.50	1.94	12	0.48	-139.00	894.00	5890	20230802	-70.51	1600	20240805	8.56	2980	-41.71	20240613	1600	8.56	20240805	4870	-64.33	20230824	1600	8.56	20240805	0.61	N	254120	100	30 억	851154	N	N	N	N
124	20240808	140930	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1753	-36	5	-2.01	197647491	112709	61.07	1780	1789	1722	2325	1253	1789	1753.61	2.77	12800	1913	1851	1793	1731	1673	1882	1762	31	536	100	1250	1	1	30754270	539	-12.61	1.96	12	0.37	-139.00	894.00	5890	20230802	-70.24	1600	20240805	9.56	2980	-41.17	20240613	1600	9.56	20240805	4870	-64.00	20230824	1600	9.56	20240805	0.61	N	254120	100	30 억	851154	N	N	N	N
125	20240808	130928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1769	-20	5	-1.12	180856824	103144	55.89	1780	1789	1722	2325	1253	1789	1753.44	2.77	13437	1913	1851	1793	1731	1673	1882	1762	31	536	100	1250	1	1	30754270	544	-12.73	1.98	12	0.34	-139.00	894.00	5890	20230802	-69.97	1600	20240805	10.56	2980	-40.64	20240613	1600	10.56	20240805	4870	-63.68	20230824	1600	10.56	20240805	0.61	N	254120	100	30 억	851154	N	N	N	N
126	20240808	120933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1773	-16	5	-0.89	137208190	78541	42.56	1780	1780	1722	2325	1253	1789	1746.96	2.77	1641	1913	1851	1793	1731	1673	1882	1762	31	536	100	1250	1	1	30754270	545	-12.76	1.98	12	0.26	-139.00	894.00	5890	20230802	-69.90	1600	20240805	10.81	2980	-40.50	20240613	1600	10.81	20240805	4870	-63.59	20230824	1600	10.81	20240805	0.61	N	254120	100	30 억	851154	N	N	N	N
127	20240808	110927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1749	-40	5	-2.24	106927443	61265	33.20	1780	1780	1722	2325	1253	1789	1745.33	2.77	-3166	1913	1851	1793	1731	1673	1882	1762	31	536	100	1250	1	1	30754270	538	-12.58	1.96	12	0.20	-139.00	894.00	5890	20230802	-70.31	1600	20240805	9.31	2980	-41.31	20240613	1600	9.31	20240805	4870	-64.09	20230824	1600	9.31	20240805	0.61	N	254120	100	30 억	851154	N	N	N	N
128	20240808	100923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1746	-43	5	-2.40	84030974	48125	26.08	1780	1780	1722	2325	1253	1789	1746.10	2.77	-6852	1913	1851	1793	1731	1673	1882	1762	31	536	100	1250	1	1	30754270	537	-12.56	1.95	12	0.16	-139.00	894.00	5890	20230802	-70.36	1600	20240805	9.12	2980	-41.41	20240613	1600	9.12	20240805	4870	-64.15	20230824	1600	9.12	20240805	0.61	N	254120	100	30 억	851154	N	N	N	N
129	20240808	090919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1765	-24	5	-1.34	11098923	6267	3.40	1780	1780	1750	2325	1253	1789	1771.01	2.77	1966	1913	1851	1793	1731	1673	1882	1762	31	536	100	1250	1	1	30754270	543	-12.70	1.97	12	0.02	-139.00	894.00	5890	20230802	-70.03	1600	20240805	10.31	2980	-40.77	20240613	1600	10.31	20240805	4870	-63.76	20230824	1600	10.31	20240805	0.61	N	254120	100	30 억	851154	N	N	N	N
130	20240807	160905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1789	0	3	0.00	330378503	182342	63.64	1735	1855	1735	2325	1253	1789	1811.99	2.75	3610	1927	1857	1739	1669	1551	1893	1705	31	536	100	1250	1	1	30754270	550	-12.87	2.00	12	0.59	-139.00	894.00	5890	20230802	-69.63	1600	20240805	11.81	2980	-39.97	20240613	1600	11.81	20240805	5100	-64.92	20230807	1600	11.81	20240805	0.62	N	254120	100	30 억	844433	N	N	N	N
131	20240807	150917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1814	25	2	1.40	290697739	160243	55.93	1735	1855	1735	2325	1253	1789	1814.26	2.75	2352	1927	1857	1739	1669	1551	1893	1705	31	536	100	1250	1	1	30754270	558	-13.05	2.03	12	0.52	-139.00	894.00	5890	20230802	-69.20	1600	20240805	13.38	2980	-39.13	20240613	1600	13.38	20240805	5100	-64.43	20230807	1600	13.38	20240805	0.62	N	254120	100	30 억	844433	N	N	N	N
132	20240807	140924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1830	41	2	2.29	226212101	124810	43.56	1735	1855	1735	2325	1253	1789	1812.64	2.75	15634	1927	1857	1739	1669	1551	1893	1705	31	536	100	1250	1	1	30754270	563	-13.17	2.05	12	0.41	-139.00	894.00	5890	20230802	-68.93	1600	20240805	14.38	2980	-38.59	20240613	1600	14.38	20240805	5100	-64.12	20230807	1600	14.38	20240805	0.62	N	254120	100	30 억	844433	N	N	N	N
133	20240807	130917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1836	47	2	2.63	200532447	110776	38.66	1735	1855	1735	2325	1253	1789	1810.45	2.75	21497	1927	1857	1739	1669	1551	1893	1705	31	536	100	1250	1	1	30754270	565	-13.21	2.05	12	0.36	-139.00	894.00	5890	20230802	-68.83	1600	20240805	14.75	2980	-38.39	20240613	1600	14.75	20240805	5100	-64.00	20230807	1600	14.75	20240805	0.62	N	254120	100	30 억	844433	N	N	N	N
134	20240807	120920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1832	43	2	2.40	179545230	99368	34.68	1735	1832	1735	2325	1253	1789	1807.05	2.75	24837	1927	1857	1739	1669	1551	1893	1705	31	536	100	1250	1	1	30754270	563	-13.18	2.05	12	0.32	-139.00	894.00	5890	20230802	-68.90	1600	20240805	14.50	2980	-38.52	20240613	1600	14.50	20240805	5100	-64.08	20230807	1600	14.50	20240805	0.62	N	254120	100	30 억	844433	N	N	N	N
135	20240807	110918	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1816	27	2	1.51	131272054	72906	25.44	1735	1827	1735	2325	1253	1789	1800.73	2.75	6102	1927	1857	1739	1669	1551	1893	1705	31	536	100	1250	1	1	30754270	558	-13.06	2.03	12	0.24	-139.00	894.00	5890	20230802	-69.17	1600	20240805	13.50	2980	-39.06	20240613	1600	13.50	20240805	5100	-64.39	20230807	1600	13.50	20240805	0.62	N	254120	100	30 억	844433	N	N	N	N
136	20240807	100912	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1810	21	2	1.17	94272129	52506	18.32	1735	1818	1735	2325	1253	1789	1795.58	2.75	-1540	1927	1857	1739	1669	1551	1893	1705	31	536	100	1250	1	1	30754270	557	-13.02	2.02	12	0.17	-139.00	894.00	5890	20230802	-69.27	1600	20240805	13.12	2980	-39.26	20240613	1600	13.12	20240805	5100	-64.51	20230807	1600	13.12	20240805	0.62	N	254120	100	30 억	844433	N	N	N	N
137	20240807	090939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1785	-4	5	-0.22	12824886	7276	2.54	1735	1788	1735	2325	1253	1789	1758.42	2.75	-4819	1927	1857	1739	1669	1551	1893	1705	31	536	100	1250	1	1	30754270	549	-12.84	2.00	12	0.02	-139.00	894.00	5890	20230802	-69.69	1600	20240805	11.56	2980	-40.10	20240613	1600	11.56	20240805	5100	-65.00	20230807	1600	11.56	20240805	0.62	N	254120	100	30 억	844433	N	N	N	N
138	20240806	160901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1789	112	2	6.68	504516653	286434	51.20	1621	1809	1621	2180	1174	1677	1761.32	2.44	95573	1999	1838	1719	1558	1439	1778	1498	31	503	100	1170	1	1	30754270	550	-12.87	2.00	12	0.93	-139.00	894.00	5890	20230802	-69.63	1600	20240805	11.81	2980	-39.97	20240613	1600	11.81	20240805	5100	-64.92	20230807	1600	11.81	20240805	0.63	N	254120	100	30 억	749808	N	N	N	N
139	20240806	150914	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1785	108	2	6.44	480734481	273112	48.82	1621	1809	1621	2180	1174	1677	1760.21	2.44	92763	1999	1838	1719	1558	1439	1778	1498	31	503	100	1170	1	1	30754270	549	-12.84	2.00	12	0.89	-139.00	894.00	5890	20230802	-69.69	1600	20240805	11.56	2980	-40.10	20240613	1600	11.56	20240805	5100	-65.00	20230807	1600	11.56	20240805	0.63	N	254120	100	30 억	749808	N	N	N	N
140	20240806	140910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1775	98	2	5.84	387584601	220886	39.49	1621	1809	1621	2180	1174	1677	1754.68	2.44	46607	1999	1838	1719	1558	1439	1778	1498	31	503	100	1170	1	1	30754270	546	-12.77	1.99	12	0.72	-139.00	894.00	5890	20230802	-69.86	1600	20240805	10.94	2980	-40.44	20240613	1600	10.94	20240805	5100	-65.20	20230807	1600	10.94	20240805	0.63	N	254120	100	30 억	749808	N	N	N	N
141	20240806	130913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1771	94	2	5.61	344932448	196792	35.18	1621	1809	1621	2180	1174	1677	1752.78	2.44	41536	1999	1838	1719	1558	1439	1778	1498	31	503	100	1170	1	1	30754270	545	-12.74	1.98	12	0.64	-139.00	894.00	5890	20230802	-69.93	1600	20240805	10.69	2980	-40.57	20240613	1600	10.69	20240805	5100	-65.27	20230807	1600	10.69	20240805	0.63	N	254120	100	30 억	749808	N	N	N	N
142	20240806	120915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1772	95	2	5.66	311922164	178142	31.85	1621	1809	1621	2180	1174	1677	1750.97	2.44	28689	1999	1838	1719	1558	1439	1778	1498	31	503	100	1170	1	1	30754270	545	-12.75	1.98	12	0.58	-139.00	894.00	5890	20230802	-69.92	1600	20240805	10.75	2980	-40.54	20240613	1600	10.75	20240805	5100	-65.25	20230807	1600	10.75	20240805	0.63	N	254120	100	30 억	749808	N	N	N	N
143	20240806	110902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1743	66	2	3.94	296953840	169610	30.32	1621	1809	1621	2180	1174	1677	1750.80	2.44	30325	1999	1838	1719	1558	1439	1778	1498	31	503	100	1170	1	1	30754270	536	-12.54	1.95	12	0.55	-139.00	894.00	5890	20230802	-70.41	1600	20240805	8.94	2980	-41.51	20240613	1600	8.94	20240805	5100	-65.82	20230807	1600	8.94	20240805	0.63	N	254120	100	30 억	749808	N	N	N	N
144	20240806	100902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1800	123	2	7.33	218438582	124741	22.30	1621	1809	1621	2180	1174	1677	1751.14	2.44	28547	1999	1838	1719	1558	1439	1778	1498	31	503	100	1170	1	1	30754270	554	-12.95	2.01	12	0.41	-139.00	894.00	5890	20230802	-69.44	1600	20240805	12.50	2980	-39.60	20240613	1600	12.50	20240805	5100	-64.71	20230807	1600	12.50	20240805	0.63	N	254120	100	30 억	749808	N	N	N	N
145	20240806	090910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1727	50	2	2.98	40641113	24339	4.35	1621	1755	1621	2180	1174	1677	1669.79	2.44	1449	1999	1838	1719	1558	1439	1778	1498	31	503	100	1170	1	1	30754270	531	-12.42	1.93	12	0.08	-139.00	894.00	5890	20230802	-70.68	1600	20240805	7.94	2980	-42.05	20240613	1600	7.94	20240805	5100	-66.14	20230807	1600	7.94	20240805	0.63	N	254120	100	30 억	749808	N	N	N	N
146	20240805	160851	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1677	-265	5	-13.65	985782218	557196	75.59	1880	1880	1600	2520	1360	1942	1769.30	2.74	-93127	2120	2030	1975	1885	1830	2003	1858	31	578	100	1350	1	1	30754270	516	-12.06	1.88	12	1.81	-139.00	894.00	5890	20230802	-71.53	1600	20240805	4.81	2980	-43.72	20240613	1600	4.81	20240805	5100	-67.12	20230807	1600	4.81	20240805	0.62	N	254120	100	30 억	842573	N	N	N	N
147	20240805	150907	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1642	-300	5	-15.45	947975606	534422	72.50	1880	1880	1600	2520	1360	1942	1773.83	2.74	-94941	2120	2030	1975	1885	1830	2003	1858	31	578	100	1350	1	1	30754270	505	-11.81	1.84	12	1.74	-139.00	894.00	5890	20230802	-72.12	1600	20240805	2.62	2980	-44.90	20240613	1600	2.62	20240805	5100	-67.80	20230807	1600	2.62	20240805	0.62	N	254120	100	30 억	842573	N	N	N	N
148	20240805	140908	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1729	-213	5	-10.97	757931674	421462	57.18	1880	1880	1721	2520	1360	1942	1798.34	2.74	-67181	2120	2030	1975	1885	1830	2003	1858	31	578	100	1350	1	1	30754270	532	-12.44	1.93	12	1.37	-139.00	894.00	5890	20230802	-70.65	1721	20240805	0.46	2980	-41.98	20240613	1721	0.46	20240805	5100	-66.10	20230807	1721	0.46	20240805	0.62	N	254120	100	30 억	842573	N	N	N	N
149	20240805	130906	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1762	-180	5	-9.27	673781196	373042	50.61	1880	1880	1745	2520	1360	1942	1806.18	2.74	-67483	2120	2030	1975	1885	1830	2003	1858	31	578	100	1350	1	1	30754270	542	-12.68	1.97	12	1.21	-139.00	894.00	5890	20230802	-70.08	1745	20240805	0.97	2980	-40.87	20240613	1745	0.97	20240805	5100	-65.45	20230807	1745	0.97	20240805	0.62	N	254120	100	30 억	842573	N	N	N	N
150	20240805	120902	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1774	-168	5	-8.65	579050935	319384	43.33	1880	1880	1772	2520	1360	1942	1813.02	2.74	-35181	2120	2030	1975	1885	1830	2003	1858	31	578	100	1350	1	1	30754270	546	-12.76	1.98	12	1.04	-139.00	894.00	5890	20230802	-69.88	1772	20240805	0.11	2980	-40.47	20240613	1772	0.11	20240805	5100	-65.22	20230807	1772	0.11	20240805	0.62	N	254120	100	30 억	842573	N	N	N	N
151	20240805	110859	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1782	-160	5	-8.24	523835783	288321	39.12	1880	1880	1782	2520	1360	1942	1816.85	2.74	-26619	2120	2030	1975	1885	1830	2003	1858	31	578	100	1350	1	1	30754270	548	-12.82	1.99	12	0.94	-139.00	894.00	5890	20230802	-69.75	1782	20240805	0.00	2980	-40.20	20240613	1782	0.00	20240805	5100	-65.06	20230807	1782	0.00	20240805	0.62	N	254120	100	30 억	842573	N	N	N	N
152	20240805	100858	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1826	-116	5	-5.97	286017289	156518	21.23	1880	1880	1795	2520	1360	1942	1827.37	2.74	11626	2120	2030	1975	1885	1830	2003	1858	31	578	100	1350	1	1	30754270	562	-13.14	2.04	12	0.51	-139.00	894.00	5890	20230802	-69.00	1795	20240805	1.73	2980	-38.72	20240613	1795	1.73	20240805	5100	-64.20	20230807	1795	1.73	20240805	0.62	N	254120	100	30 억	842573	N	N	N	N
153	20240805	090853	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1828	-114	5	-5.87	73079278	39433	5.35	1880	1880	1828	2520	1360	1942	1853.24	2.74	-14365	2120	2030	1975	1885	1830	2003	1858	31	578	100	1350	1	1	30754270	562	-13.15	2.04	12	0.13	-139.00	894.00	5890	20230802	-68.96	1828	20240805	0.00	2980	-38.66	20240613	1828	0.00	20240805	5100	-64.16	20230807	1828	0.00	20240805	0.62	N	254120	100	30 억	842573	N	N	N	N
154	20240802	160845	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1942	-153	5	-7.30	1457565999	733590	708.51	2060	2065	1920	2720	1470	2095	1987.13	3.16	-128197	2135	2115	2090	2070	2045	2125	2080	31	625	100	1460	1	1	30754270	597	-13.97	2.17	12	2.39	-139.00	894.00	5890	20230802	-67.03	1920	20240802	1.15	2980	-34.83	20240613	1920	1.15	20240802	5890	-67.03	20230802	1920	1.15	20240802	0.65	N	254120	100	30 억	970600	N	N	N	N
155	20240802	150845	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1948	-147	5	-7.02	1418850711	713642	689.24	2060	2065	1920	2720	1470	2095	1988.18	3.16	-123303	2135	2115	2090	2070	2045	2125	2080	31	625	100	1460	1	1	30754270	599	-14.01	2.18	12	2.32	-139.00	894.00	5890	20230802	-66.93	1920	20240802	1.46	2980	-34.63	20240613	1920	1.46	20240802	5890	-66.93	20230802	1920	1.46	20240802	0.65	N	254120	100	30 억	970600	N	N	N	N
156	20240802	140849	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1964	-131	5	-6.25	1181423139	591633	571.41	2060	2065	1962	2720	1470	2095	1996.89	3.16	-95307	2135	2115	2090	2070	2045	2125	2080	31	625	100	1460	1	1	30754270	604	-14.13	2.20	12	1.92	-139.00	894.00	5890	20230802	-66.66	1962	20240802	0.10	2980	-34.09	20240613	1962	0.10	20240802	5890	-66.66	20230802	1962	0.10	20240802	0.65	N	254120	100	30 억	970600	N	N	N	N
157	20240802	130846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1974	-121	5	-5.78	1027290399	513417	495.86	2060	2065	1974	2720	1470	2095	2000.89	3.16	-46416	2135	2115	2090	2070	2045	2125	2080	31	625	100	1460	1	1	30754270	607	-14.20	2.21	12	1.67	-139.00	894.00	5890	20230802	-66.49	1970	20231113	0.20	2980	-33.76	20240613	1974	0.00	20240802	5890	-66.49	20230802	1970	0.20	20231113	0.65	N	254120	100	30 억	970600	N	N	N	N
158	20240802	120846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1981	-114	5	-5.44	846270659	421978	407.55	2060	2065	1980	2720	1470	2095	2005.49	3.16	-8208	2135	2115	2090	2070	2045	2125	2080	31	625	100	1460	1	1	30754270	609	-14.25	2.22	12	1.37	-139.00	894.00	5890	20230802	-66.37	1970	20231113	0.56	2980	-33.52	20240613	1980	0.05	20240802	5890	-66.37	20230802	1970	0.56	20231113	0.65	N	254120	100	30 억	970600	N	N	N	N
159	20240802	110845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1993	-102	5	-4.87	683492541	340094	328.47	2060	2065	1992	2720	1470	2095	2009.72	3.16	30244	2135	2115	2090	2070	2045	2125	2080	31	625	100	1460	1	1	30754270	613	-14.34	2.23	12	1.11	-139.00	894.00	5890	20230802	-66.16	1970	20231113	1.17	2980	-33.12	20240613	1992	0.05	20240802	5890	-66.16	20230802	1970	1.17	20231113	0.65	N	254120	100	30 억	970600	N	N	N	N
160	20240802	100841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2010	-85	5	-4.06	365730324	181516	175.31	2060	2065	1998	2720	1470	2095	2014.87	3.16	12084	2135	2115	2090	2070	2045	2125	2080	31	625	100	1460	5	1	30754270	618	-14.46	2.25	12	0.59	-139.00	894.00	5890	20230802	-65.87	1970	20231113	2.03	2980	-32.55	20240613	1998	0.60	20240802	5890	-65.87	20230802	1970	2.03	20231113	0.65	N	254120	100	30 억	970600	N	N	N	N
161	20240802	090848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2065	-30	5	-1.43	20987865	10208	9.86	2060	2065	2050	2720	1470	2095	2056.02	3.16	-2526	2135	2115	2090	2070	2045	2125	2080	31	625	100	1460	5	1	30754270	635	-14.86	2.31	12	0.03	-139.00	894.00	5890	20230802	-64.94	1970	20231113	4.82	2980	-30.70	20240613	2020	2.23	20240416	5890	-64.94	20230802	1970	4.82	20231113	0.65	N	254120	100	30 억	970600	N	N	N	N
162	20240801	160841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2095	35	2	1.70	216634080	103523	73.79	2065	2110	2065	2675	1445	2060	2092.62	3.08	24208	2103	2081	2053	2031	2003	2092	2042	31	615	100	1440	5	1	30754270	644	-15.07	2.34	12	0.34	-139.00	894.00	5900	20230726	-64.49	1970	20231113	6.35	2980	-29.70	20240613	2020	3.71	20240416	5890	-64.43	20230802	1970	6.35	20231113	0.65	N	254120	100	30 억	946562	N	N	N	N
163	20240801	150903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2080	20	2	0.97	189498235	90528	64.53	2065	2110	2065	2675	1445	2060	2093.26	3.08	20507	2103	2081	2053	2031	2003	2092	2042	31	615	100	1440	5	1	30754270	640	-14.96	2.33	12	0.29	-139.00	894.00	5900	20230726	-64.75	1970	20231113	5.58	2980	-30.20	20240613	2020	2.97	20240416	5890	-64.69	20230802	1970	5.58	20231113	0.65	N	254120	100	30 억	946562	N	N	N	N
164	20240801	140854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2095	35	2	1.70	131186450	62600	44.62	2065	2110	2065	2675	1445	2060	2095.63	3.08	14697	2103	2081	2053	2031	2003	2092	2042	31	615	100	1440	5	1	30754270	644	-15.07	2.34	12	0.20	-139.00	894.00	5900	20230726	-64.49	1970	20231113	6.35	2980	-29.70	20240613	2020	3.71	20240416	5890	-64.43	20230802	1970	6.35	20231113	0.65	N	254120	100	30 억	946562	N	N	N	N
165	20240801	130845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2090	30	2	1.46	113104825	53981	38.48	2065	2110	2065	2675	1445	2060	2095.27	3.08	10377	2103	2081	2053	2031	2003	2092	2042	31	615	100	1440	5	1	30754270	643	-15.04	2.34	12	0.18	-139.00	894.00	5900	20230726	-64.58	1970	20231113	6.09	2980	-29.87	20240613	2020	3.47	20240416	5890	-64.52	20230802	1970	6.09	20231113	0.65	N	254120	100	30 억	946562	N	N	N	N
166	20240801	120849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2090	30	2	1.46	104324925	49795	35.49	2065	2110	2065	2675	1445	2060	2095.09	3.08	8265	2103	2081	2053	2031	2003	2092	2042	31	615	100	1440	5	1	30754270	643	-15.04	2.34	12	0.16	-139.00	894.00	5900	20230726	-64.58	1970	20231113	6.09	2980	-29.87	20240613	2020	3.47	20240416	5890	-64.52	20230802	1970	6.09	20231113	0.65	N	254120	100	30 억	946562	N	N	N	N
167	20240801	110850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2090	30	2	1.46	97781765	46676	33.27	2065	2110	2065	2675	1445	2060	2094.90	3.08	7945	2103	2081	2053	2031	2003	2092	2042	31	615	100	1440	5	1	30754270	643	-15.04	2.34	12	0.15	-139.00	894.00	5900	20230726	-64.58	1970	20231113	6.09	2980	-29.87	20240613	2020	3.47	20240416	5890	-64.52	20230802	1970	6.09	20231113	0.65	N	254120	100	30 억	946562	N	N	N	N
168	20240801	100845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2100	40	2	1.94	85636650	40861	29.13	2065	2110	2065	2675	1445	2060	2095.80	3.08	9745	2103	2081	2053	2031	2003	2092	2042	31	615	100	1440	5	1	30754270	646	-15.11	2.35	12	0.13	-139.00	894.00	5900	20230726	-64.41	1970	20231113	6.60	2980	-29.53	20240613	2020	3.96	20240416	5890	-64.35	20230802	1970	6.60	20231113	0.65	N	254120	100	30 억	946562	N	N	N	N
169	20240801	090837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2080	20	2	0.97	9237500	4448	3.17	2065	2090	2065	2675	1445	2060	2076.78	3.08	3086	2103	2081	2053	2031	2003	2092	2042	31	615	100	1440	5	1	30754270	640	-14.96	2.33	12	0.01	-139.00	894.00	5900	20230726	-64.75	1970	20231113	5.58	2980	-30.20	20240613	2020	2.97	20240416	5890	-64.69	20230802	1970	5.58	20231113	0.65	N	254120	100	30 억	946562	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History